Fidelity Corporate Bond ETF (FCOR) Stock

Data as of April 24, 2024

$45.33 ($0.17) 0.38%

Fidelity Corporate Bond ETF - Daily Information

Click for more stock information on Fidelity Corporate Bond ETF.

Daily Information	Data
Date	April 24, 2024
Open	$45.18
Previous Close	$45.33
High	$45.40
Low	$45.18
Adjusted Open	$45.18
Previous Adjusted Close	$45.33
Adjusted High	$45.40
Adjusted Low	$45.18

About Fidelity Corporate Bond ETF (FCOR)

Normally investing at least 80% of assets in investment-grade corporate bonds and other corporate debt securities and repurchase agreements for those securities.Managing the fund to have similar overall interest rate risk to the Bloomberg Barclays U.S. Credit Bond Index.Investing in domestic and foreign issuers.Analyzing the credit quality of the issuer, security-specific features, current and potential future valuation, and trading opportunities to select investments.Investing in lower-quality debt securities (those of less than investment-grade quality, also referred to as high yield debt securities or junk bonds).Engaging in transactions that have a leveraging effect on the fund, including investments in derivatives - such as swaps (interest rate, total return, and credit default), options, and futures contracts - and forward-settling securities, to adjust the fund's risk exposure.

Invest in Fidelity Corporate Bond ETF (FCOR)

Built to help smart investors invest smarter.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Fidelity Corporate Bond ETF (FCOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$45.18	$45.40	$45.18	$45.33	$45.33	87,515
2024-04-16	$45.14	$45.19	$45.07	$45.16	$45.16	27,406
2024-04-15	$45.59	$45.59	$45.24	$45.27	$45.27	30,327
2024-04-12	$45.73	$45.73	$45.60	$45.61	$45.61	25,592
2024-04-11	$45.52	$45.65	$45.18	$45.50	$45.50	16,578
2024-04-10	$45.70	$45.78	$45.57	$45.62	$45.62	22,275
2024-04-09	$46.13	$46.13	$46.07	$46.11	$46.11	17,528
2024-04-08	$45.84	$46.00	$45.84	$45.97	$45.97	17,927
2024-04-05	$45.98	$46.13	$45.97	$46.00	$46.00	23,604
2024-04-04	$46.20	$46.20	$46.09	$46.17	$46.17	14,030
2024-04-03	$46.12	$46.15	$45.88	$46.15	$46.15	19,583
2024-04-02	$45.95	$46.09	$45.89	$46.05	$46.05	18,893
2024-04-01	$46.48	$46.48	$46.10	$46.13	$46.13	58,287
2024-03-28	$46.56	$46.57	$46.41	$46.50	$46.50	15,220
2024-03-27	$46.41	$46.48	$46.35	$46.45	$46.45	13,014
2024-03-26	$46.72	$46.72	$46.20	$46.25	$46.25	11,524
2024-03-25	$46.36	$46.48	$46.36	$46.44	$46.44	17,767
2024-03-22	$46.59	$46.59	$46.51	$46.56	$46.56	8,468
2024-03-21	$46.49	$46.49	$46.34	$46.38	$46.38	21,806
2024-03-20	$45.83	$46.38	$45.83	$46.36	$46.36	13,149
2024-03-19	$46.20	$46.30	$46.19	$46.26	$46.26	21,419
2024-03-18	$46.19	$46.22	$46.11	$46.15	$46.15	29,337
2024-03-15	$46.23	$46.23	$46.16	$46.18	$46.18	18,255
2024-03-14	$46.44	$46.44	$46.22	$46.22	$46.22	13,032
2024-03-13	$46.57	$46.57	$46.41	$46.51	$46.51	43,968
2024-03-12	$46.66	$46.66	$46.48	$46.51	$46.51	16,936
2024-03-11	$46.66	$46.75	$46.60	$46.64	$46.64	17,704
2024-03-08	$46.75	$46.76	$46.64	$46.67	$46.67	25,283
2024-03-07	$46.69	$46.69	$46.52	$46.62	$46.62	19,070
2024-03-06	$46.50	$46.61	$46.49	$46.55	$46.55	16,029
2024-03-05	$46.41	$46.41	$46.32	$46.37	$46.37	13,267
2024-03-04	$46.18	$46.28	$46.11	$46.22	$46.22	17,400
2024-03-01	$46.01	$46.31	$45.89	$46.29	$46.29	17,522
2024-02-29	$46.06	$46.16	$46.01	$46.10	$46.10	28,757
2024-02-28	$46.05	$46.05	$45.92	$45.97	$45.97	19,102
2024-02-27	$45.99	$46.05	$45.95	$46.00	$46.00	13,650
2024-02-26	$46.31	$46.31	$46.08	$46.16	$46.00	24,108
2024-02-23	$46.21	$46.32	$46.14	$46.25	$46.09	20,894
2024-02-22	$46.16	$46.18	$46.05	$46.13	$45.97	24,547
2024-02-21	$46.26	$46.26	$46.05	$46.08	$45.92	19,384
2024-02-20	$46.03	$46.24	$46.03	$46.19	$46.03	33,291
2024-02-16	$46.04	$46.09	$46.00	$46.08	$45.92	20,857
2024-02-15	$46.26	$46.26	$46.09	$46.19	$46.03	24,084
2024-02-14	$46.01	$46.06	$45.91	$46.01	$45.85	28,208
2024-02-13	$46.02	$46.22	$45.89	$45.93	$45.77	48,856
2024-02-12	$46.29	$46.37	$46.24	$46.35	$46.19	20,887
2024-02-09	$46.35	$46.35	$46.21	$46.29	$46.29	109,546
2024-02-08	$46.57	$46.57	$46.35	$46.35	$46.35	28,162
2024-02-07	$46.59	$46.63	$46.47	$46.54	$46.54	21,785
2024-02-06	$46.52	$46.62	$46.41	$46.56	$46.56	27,190
2024-02-05	$46.46	$46.47	$46.35	$46.38	$46.38	52,566
2024-02-02	$47.05	$47.05	$46.64	$46.79	$46.79	33,440
2024-02-01	$47.05	$47.28	$46.98	$47.16	$47.16	48,410
2024-01-31	$46.85	$46.88	$46.75	$46.84	$46.84	36,049
2024-01-30	$46.70	$46.75	$46.42	$46.64	$46.64	43,442
2024-01-29	$46.40	$46.57	$46.38	$46.53	$46.53	37,871
2024-01-26	$46.61	$46.61	$46.48	$46.52	$46.37	25,211
2024-01-25	$46.50	$46.56	$46.43	$46.54	$46.39	27,397
2024-01-24	$46.74	$46.74	$46.32	$46.32	$46.17	25,428
2024-01-23	$46.59	$46.59	$46.39	$46.40	$46.25	28,867
2024-01-22	$46.51	$46.57	$46.46	$46.49	$46.34	21,010
2024-01-19	$46.43	$46.43	$46.21	$46.36	$46.21	45,794
2024-01-18	$46.56	$46.56	$46.29	$46.35	$46.20	32,091
2024-01-17	$46.44	$46.44	$46.26	$46.43	$46.28	31,940
2024-01-16	$46.68	$46.83	$46.40	$46.52	$46.37	53,482
2024-01-12	$46.94	$46.98	$46.74	$46.81	$46.66	38,243
2024-01-11	$46.69	$46.82	$46.52	$46.77	$46.77	44,464
2024-01-10	$46.72	$46.72	$46.50	$46.50	$46.50	26,894
2024-01-09	$46.48	$46.62	$46.35	$46.61	$46.61	34,387
2024-01-08	$46.41	$46.59	$46.36	$46.54	$46.54	89,661
2024-01-05	$46.50	$46.60	$46.29	$46.37	$46.37	38,626
2024-01-04	$46.59	$46.59	$46.46	$46.50	$46.50	55,660
2024-01-03	$46.65	$46.69	$46.43	$46.68	$46.68	17,857
2024-01-02	$46.86	$46.86	$46.45	$46.72	$46.72	214,412
2023-12-29	$46.98	$47.11	$46.98	$47.02	$47.02	30,820
2023-12-28	$47.19	$47.24	$47.06	$47.12	$47.12	17,807
2023-12-27	$47.08	$47.24	$46.99	$47.24	$47.24	42,583
2023-12-26	$46.86	$47.05	$46.86	$47.00	$46.84	19,764
2023-12-22	$47.20	$47.20	$46.88	$46.94	$46.77	38,469
2023-12-21	$47.07	$47.11	$46.96	$47.00	$46.84	19,315
2023-12-20	$46.80	$47.01	$46.80	$46.97	$46.81	21,656
2023-12-19	$46.81	$46.97	$46.63	$46.84	$46.68	38,171
2023-12-18	$46.94	$46.96	$46.77	$46.84	$46.84	43,827
2023-12-15	$47.10	$47.10	$46.91	$46.94	$46.94	28,442
2023-12-14	$46.99	$46.99	$46.64	$46.91	$46.91	64,922
2023-12-13	$46.00	$46.56	$45.78	$46.47	$46.47	47,405
2023-12-12	$45.58	$45.95	$45.48	$45.88	$45.88	98,379
2023-12-11	$45.73	$45.73	$45.53	$45.61	$45.61	49,474
2023-12-08	$45.72	$45.78	$45.62	$45.69	$45.69	86,308
2023-12-07	$45.87	$46.01	$45.78	$45.96	$45.96	56,526
2023-12-06	$45.94	$45.95	$45.79	$45.90	$45.90	57,857
2023-12-05	$45.56	$45.75	$45.56	$45.72	$45.72	32,047
2023-12-04	$45.40	$45.57	$45.35	$45.41	$45.41	62,144
2023-12-01	$45.10	$45.60	$45.10	$45.55	$45.55	44,044
2023-11-30	$45.44	$45.44	$45.16	$45.18	$45.18	32,504
2023-11-29	$45.29	$45.44	$45.21	$45.34	$45.34	87,504
2023-11-28	$44.65	$45.05	$44.65	$45.00	$45.00	42,387
2023-11-27	$44.80	$45.00	$44.76	$44.98	$44.83	73,088
2023-11-24	$44.85	$44.89	$44.70	$44.77	$44.62	28,777
2023-11-22	$44.99	$44.99	$44.80	$44.95	$44.95	70,845
2023-11-21	$44.74	$44.86	$44.73	$44.77	$44.77	67,088
2023-11-20	$44.89	$45.00	$44.60	$44.78	$44.78	61,233
2023-11-17	$44.50	$44.75	$44.47	$44.62	$44.62	71,831
2023-11-16	$44.83	$44.83	$44.40	$44.55	$44.55	43,034
2023-11-15	$44.26	$44.37	$44.10	$44.30	$44.30	70,528
2023-11-14	$44.39	$44.62	$44.17	$44.45	$44.45	79,170
2023-11-13	$43.80	$43.96	$43.68	$43.91	$43.91	91,283
2023-11-10	$43.97	$44.10	$43.83	$43.85	$43.85	64,026
2023-11-09	$44.03	$44.03	$43.79	$43.81	$43.81	24,374
2023-11-08	$44.14	$44.25	$43.89	$44.03	$44.03	28,785
2023-11-07	$43.95	$44.07	$43.74	$43.89	$43.89	60,453
2023-11-06	$43.78	$43.84	$43.48	$43.66	$43.66	46,905
2023-11-03	$43.99	$44.08	$43.82	$43.85	$43.85	104,506
2023-11-02	$43.58	$43.69	$43.47	$43.59	$43.59	35,705
2023-11-01	$42.66	$43.18	$42.66	$43.15	$43.15	18,397
2023-10-31	$42.88	$42.92	$42.73	$42.73	$42.73	26,917
2023-10-30	$42.90	$42.90	$42.59	$42.72	$42.72	54,731
2023-10-27	$43.20	$43.20	$42.78	$42.85	$42.85	41,817
2023-10-26	$42.88	$43.14	$42.85	$43.06	$43.06	14,905
2023-10-25	$42.93	$42.96	$42.78	$42.85	$42.85	14,807
2023-10-24	$43.03	$43.17	$42.98	$43.15	$43.15	17,593
2023-10-23	$42.59	$43.03	$42.57	$42.93	$42.93	42,623
2023-10-20	$42.71	$42.72	$42.59	$42.70	$42.70	25,428
2023-10-19	$42.66	$42.82	$42.58	$42.58	$42.58	24,477
2023-10-18	$43.00	$43.00	$42.76	$42.76	$42.76	26,134
2023-10-17	$42.91	$43.14	$42.91	$43.04	$43.04	87,694
2023-10-16	$43.52	$43.52	$43.36	$43.36	$43.36	51,000
2023-10-13	$43.64	$43.72	$43.56	$43.63	$43.63	35,233
2023-10-12	$43.70	$43.72	$43.35	$43.40	$43.40	18,683
2023-10-11	$43.71	$43.76	$43.61	$43.74	$43.74	35,641
2023-10-10	$43.36	$43.65	$43.31	$43.52	$43.52	29,538
2023-10-09	$43.12	$43.51	$43.12	$43.51	$43.51	33,079
2023-10-06	$42.89	$43.19	$42.87	$43.06	$43.06	26,558
2023-10-05	$43.21	$43.31	$43.15	$43.20	$43.20	18,601
2023-10-04	$43.18	$43.25	$43.05	$43.22	$43.22	23,965
2023-10-03	$43.24	$43.32	$42.80	$42.92	$42.92	168,950
2023-10-02	$43.57	$43.58	$43.40	$43.42	$43.42	54,382
2023-09-29	$43.94	$43.97	$43.57	$43.71	$43.71	26,646
2023-09-28	$43.58	$43.77	$43.48	$43.76	$43.76	44,161
2023-09-27	$43.94	$43.97	$43.59	$43.69	$43.69	48,074
2023-09-26	$44.08	$44.19	$44.00	$44.00	$43.86	10,873
2023-09-25	$44.15	$44.27	$44.12	$44.12	$43.98	21,963
2023-09-22	$44.24	$44.49	$44.24	$44.38	$44.24	35,458
2023-09-21	$44.33	$44.33	$44.23	$44.23	$44.09	31,387
2023-09-20	$44.72	$44.76	$44.56	$44.56	$44.41	21,588
2023-09-19	$44.58	$44.64	$44.57	$44.64	$44.49	7,457
2023-09-18	$44.69	$44.69	$44.56	$44.66	$44.51	11,760
2023-09-15	$44.72	$44.72	$44.60	$44.63	$44.48	17,440
2023-09-14	$44.89	$44.89	$44.70	$44.70	$44.55	27,696
2023-09-13	$44.68	$44.81	$44.67	$44.78	$44.63	21,036
2023-09-12	$44.74	$44.74	$44.63	$44.69	$44.54	24,677
2023-09-11	$44.73	$44.75	$44.66	$44.73	$44.58	24,455
2023-09-08	$44.86	$44.94	$44.77	$44.78	$44.63	23,470
2023-09-07	$44.66	$44.76	$44.62	$44.73	$44.58	25,455
2023-09-06	$44.62	$44.69	$44.56	$44.60	$44.45	191,539
2023-09-05	$44.75	$44.80	$44.67	$44.69	$44.54	21,001
2023-09-01	$45.21	$45.21	$44.93	$44.93	$44.93	29,278
2023-08-31	$45.16	$45.28	$45.14	$45.23	$45.23	19,934
2023-08-30	$45.20	$45.20	$45.08	$45.15	$45.15	41,124
2023-08-29	$44.80	$45.16	$44.77	$45.14	$45.14	31,698
2023-08-28	$45.03	$45.03	$44.92	$44.99	$44.99	24,849
2023-08-25	$44.87	$44.89	$44.72	$44.87	$44.87	22,854
2023-08-24	$44.92	$44.94	$44.81	$44.83	$44.83	5,153
2023-08-23	$44.77	$44.98	$44.73	$44.93	$44.93	58,836
2023-08-22	$44.31	$44.51	$44.31	$44.50	$44.50	65,686
2023-08-21	$44.53	$44.53	$44.33	$44.34	$44.34	126,538
2023-08-18	$44.47	$44.66	$44.47	$44.61	$44.61	21,086
2023-08-17	$44.47	$44.55	$44.41	$44.48	$44.48	23,057
2023-08-16	$44.64	$44.77	$44.53	$44.57	$44.57	27,532
2023-08-15	$44.78	$44.85	$44.71	$44.71	$44.71	8,273
2023-08-14	$44.77	$44.98	$44.77	$44.88	$44.88	58,322
2023-08-11	$44.85	$45.01	$44.85	$44.89	$44.89	13,069
2023-08-10	$45.28	$45.40	$45.02	$45.02	$45.02	28,509
2023-08-09	$45.10	$45.34	$45.10	$45.26	$45.26	26,507
2023-08-08	$45.15	$45.29	$45.15	$45.22	$45.22	5,282
2023-08-07	$45.05	$45.12	$45.04	$45.10	$45.10	19,119
2023-08-04	$45.02	$45.23	$44.96	$45.22	$45.22	7,223
2023-08-03	$44.91	$44.91	$44.75	$44.79	$44.79	18,099
2023-08-02	$45.14	$45.14	$44.97	$45.10	$45.10	24,254
2023-08-01	$45.61	$45.61	$45.29	$45.35	$45.35	41,811
2023-07-31	$45.58	$45.71	$45.57	$45.63	$45.63	11,684
2023-07-28	$45.58	$45.58	$45.45	$45.54	$45.54	31,147
2023-07-27	$45.77	$45.77	$45.28	$45.35	$45.35	31,367
2023-07-26	$45.86	$45.90	$45.74	$45.88	$45.74	13,504
2023-07-25	$45.79	$45.82	$45.68	$45.75	$45.61	102,835
2023-07-24	$46.10	$46.10	$45.84	$45.91	$45.77	18,258
2023-07-21	$45.95	$45.95	$45.86	$45.93	$45.78	5,924
2023-07-20	$45.84	$45.89	$45.74	$45.80	$45.80	7,052
2023-07-19	$46.01	$46.06	$45.89	$46.03	$46.03	9,124
2023-07-18	$45.95	$45.96	$45.81	$45.89	$45.89	44,177
2023-07-17	$45.69	$45.80	$45.64	$45.78	$45.78	15,600
2023-07-14	$45.95	$45.95	$45.71	$45.72	$45.72	13,277
2023-07-13	$45.87	$46.00	$45.82	$45.98	$45.98	23,089
2023-07-12	$45.57	$45.70	$45.53	$45.67	$45.67	9,632
2023-07-11	$45.20	$45.34	$45.20	$45.34	$45.34	31,856
2023-07-10	$45.04	$45.21	$45.04	$45.20	$45.20	13,837
2023-07-07	$44.99	$45.10	$44.97	$45.04	$45.04	10,826
2023-07-06	$45.05	$45.05	$44.42	$45.00	$45.00	161,482
2023-07-05	$45.55	$45.59	$45.30	$45.34	$45.34	18,895
2023-07-03	$45.63	$45.76	$45.57	$45.69	$45.69	26,043
2023-06-30	$45.57	$45.72	$45.41	$45.72	$45.72	17,241
2023-06-29	$45.50	$45.50	$45.42	$45.46	$45.46	16,151
2023-06-28	$45.64	$45.76	$45.59	$45.75	$45.75	43,498
2023-06-27	$45.87	$46.00	$45.62	$45.68	$45.68	26,846
2023-06-26	$45.80	$45.94	$45.73	$45.79	$45.79	30,565
2023-06-23	$45.94	$45.94	$45.69	$45.73	$45.73	52,402
2023-06-22	$45.71	$45.85	$45.64	$45.66	$45.66	61,907
2023-06-21	$45.75	$45.82	$45.54	$45.82	$45.82	17,465
2023-06-20	$45.73	$45.82	$45.71	$45.76	$45.76	16,633
2023-06-16	$45.56	$45.74	$45.53	$45.73	$45.73	21,558
2023-06-15	$45.61	$45.74	$45.52	$45.73	$45.73	8,999
2023-06-14	$45.41	$45.56	$45.29	$45.42	$45.42	10,698
2023-06-13	$46.57	$46.57	$45.27	$45.31	$45.31	18,067
2023-06-12	$45.57	$45.57	$45.27	$45.45	$45.45	18,995
2023-06-09	$45.45	$45.45	$45.26	$45.38	$45.38	18,651
2023-06-08	$45.25	$45.48	$45.25	$45.46	$45.46	8,808
2023-06-07	$45.47	$45.47	$45.22	$45.22	$45.22	15,652
2023-06-06	$45.51	$45.55	$45.34	$45.53	$45.53	14,380
2023-06-05	$45.38	$45.56	$45.34	$45.46	$45.46	9,200
2023-06-02	$45.74	$45.74	$45.53	$45.56	$45.56	8,220
2023-06-01	$45.56	$45.67	$45.54	$45.66	$45.66	10,853
2023-05-31	$45.52	$45.53	$45.37	$45.51	$45.51	11,642
2023-05-30	$45.13	$45.31	$45.13	$45.30	$45.30	14,418
2023-05-26	$44.96	$45.08	$44.91	$45.08	$45.08	13,247
2023-05-25	$45.29	$45.29	$45.04	$45.05	$45.05	17,075
2023-05-24	$45.42	$45.42	$45.18	$45.22	$45.22	13,628
2023-05-23	$45.29	$45.32	$45.23	$45.32	$45.32	24,624
2023-05-22	$45.45	$45.45	$45.23	$45.23	$45.23	15,444
2023-05-19	$45.38	$45.40	$45.24	$45.27	$45.27	111,691
2023-05-18	$45.49	$45.49	$45.32	$45.40	$45.40	22,849
2023-05-17	$45.64	$45.64	$45.48	$45.48	$45.48	13,797
2023-05-16	$45.57	$45.57	$45.50	$45.54	$45.54	37,689
2023-05-15	$45.89	$45.89	$45.67	$45.70	$45.70	21,924
2023-05-12	$46.13	$46.36	$45.90	$45.90	$45.90	18,392
2023-05-11	$46.20	$46.20	$46.09	$46.11	$46.11	10,873
2023-05-10	$45.92	$45.98	$45.88	$45.97	$45.97	11,092
2023-05-09	$45.81	$45.81	$45.68	$45.70	$45.70	11,630
2023-05-08	$45.93	$45.93	$45.69	$45.72	$45.72	10,429
2023-05-05	$46.16	$46.16	$45.91	$45.98	$45.98	32,385
2023-05-04	$46.22	$46.23	$46.05	$46.17	$46.17	24,337
2023-05-03	$46.30	$46.30	$46.18	$46.25	$46.25	27,875
2023-05-02	$45.85	$46.16	$45.84	$46.15	$46.15	38,257
2023-05-01	$46.23	$46.23	$45.70	$45.73	$45.73	20,767
2023-04-28	$46.21	$46.33	$46.17	$46.28	$46.28	10,886
2023-04-27	$46.24	$46.24	$46.00	$46.01	$46.01	12,350
2023-04-26	$46.38	$46.38	$46.16	$46.17	$46.17	13,685
2023-04-25	$46.48	$46.54	$46.43	$46.49	$46.35	34,874
2023-04-24	$46.19	$46.28	$46.10	$46.23	$46.10	17,436
2023-04-21	$46.26	$46.26	$46.00	$46.01	$45.88	22,672
2023-04-20	$46.16	$46.16	$46.03	$46.09	$45.96	19,731
2023-04-19	$45.97	$45.97	$45.86	$45.92	$45.79	17,623
2023-04-18	$46.05	$46.09	$45.99	$46.09	$45.96	23,290
2023-04-17	$46.15	$46.24	$45.95	$46.03	$45.90	27,568
2023-04-14	$46.24	$46.24	$46.07	$46.17	$46.03	14,771
2023-04-13	$46.55	$46.55	$46.29	$46.29	$46.29	11,634
2023-04-12	$46.58	$46.58	$46.23	$46.26	$46.26	17,648
2023-04-11	$46.45	$46.46	$46.22	$46.33	$46.33	30,584
2023-04-10	$46.54	$46.54	$46.21	$46.34	$46.34	23,809
2023-04-06	$46.76	$46.76	$46.54	$46.59	$46.59	33,528
2023-04-05	$46.60	$46.60	$46.42	$46.54	$46.54	6,368
2023-04-04	$46.29	$46.49	$46.14	$46.43	$46.43	13,887
2023-04-03	$46.16	$46.35	$46.05	$46.35	$46.35	33,625
2023-03-31	$45.85	$46.12	$45.85	$46.12	$46.12	23,545
2023-03-30	$45.63	$45.76	$45.63	$45.71	$45.71	10,766
2023-03-29	$45.50	$45.65	$45.43	$45.65	$45.65	9,265
2023-03-28	$45.63	$45.68	$45.55	$45.62	$45.48	10,053
2023-03-27	$45.95	$45.95	$45.66	$45.71	$45.57	11,364
2023-03-24	$46.22	$46.22	$46.07	$46.14	$46.14	15,366
2023-03-23	$46.07	$46.12	$45.89	$46.11	$46.11	14,957
2023-03-22	$45.69	$46.24	$45.69	$46.05	$46.05	14,622
2023-03-21	$45.70	$45.77	$45.61	$45.72	$45.72	26,103
2023-03-20	$45.76	$45.77	$45.58	$45.59	$45.59	10,595
2023-03-17	$45.50	$45.78	$45.50	$45.65	$45.65	25,381
2023-03-16	$45.90	$45.90	$45.41	$45.50	$45.50	12,520
2023-03-15	$45.60	$45.79	$45.40	$45.67	$45.67	18,501
2023-03-14	$45.49	$45.68	$45.21	$45.36	$45.36	31,425
2023-03-13	$45.77	$46.05	$45.45	$45.60	$45.60	20,406
2023-03-10	$45.36	$45.65	$45.36	$45.56	$45.56	13,430
2023-03-09	$45.10	$45.22	$45.06	$45.09	$45.09	7,729
2023-03-08	$45.28	$45.30	$45.00	$45.03	$45.03	12,932
2023-03-07	$45.23	$45.33	$45.11	$45.18	$45.18	12,219
2023-03-06	$45.49	$45.57	$45.25	$45.25	$45.25	18,190
2023-03-03	$45.17	$45.34	$45.14	$45.34	$45.34	15,364
2023-03-02	$44.88	$44.91	$44.76	$44.89	$44.89	12,370
2023-03-01	$45.13	$45.13	$44.94	$44.95	$44.95	27,469
2023-02-28	$45.06	$45.21	$45.02	$45.18	$45.18	23,634
2023-02-27	$45.17	$45.27	$45.14	$45.27	$45.27	27,574
2023-02-24	$45.52	$45.52	$45.05	$45.07	$45.07	22,893
2023-02-23	$45.25	$45.55	$45.25	$45.48	$45.34	49,581
2023-02-22	$45.24	$45.62	$45.22	$45.26	$45.12	78,104
2023-02-21	$45.47	$45.47	$45.14	$45.18	$45.04	92,698
2023-02-17	$45.53	$45.64	$45.38	$45.64	$45.50	9,523
2023-02-16	$45.64	$45.66	$45.51	$45.53	$45.39	14,111
2023-02-15	$45.88	$45.88	$45.70	$45.77	$45.63	20,244
2023-02-14	$46.01	$46.03	$45.72	$45.91	$45.77	22,590
2023-02-13	$46.01	$46.03	$45.92	$46.03	$46.03	35,127
2023-02-10	$46.07	$46.13	$45.90	$45.90	$45.90	8,090
2023-02-09	$46.54	$46.58	$46.17	$46.17	$46.17	28,419
2023-02-08	$46.35	$46.47	$46.26	$46.43	$46.43	11,525
2023-02-07	$46.39	$46.62	$46.35	$46.39	$46.39	13,799
2023-02-06	$46.65	$46.65	$46.48	$46.49	$46.49	20,633
2023-02-03	$47.20	$47.20	$46.74	$46.84	$46.84	52,863
2023-02-02	$47.25	$47.41	$47.25	$47.25	$47.25	18,350
2023-02-01	$46.81	$47.18	$46.70	$47.09	$47.09	20,931
2023-01-31	$46.62	$46.75	$46.48	$46.75	$46.75	11,890
2023-01-30	$46.62	$46.62	$46.40	$46.43	$46.43	57,558
2023-01-27	$46.79	$46.79	$46.51	$46.57	$46.57	50,074
2023-01-26	$46.92	$46.92	$46.69	$46.80	$46.66	11,252
2023-01-25	$47.00	$47.00	$46.65	$46.84	$46.70	33,870
2023-01-24	$46.63	$46.82	$46.52	$46.81	$46.67	14,131
2023-01-23	$46.64	$46.64	$46.51	$46.57	$46.43	52,418
2023-01-20	$46.65	$46.69	$46.54	$46.64	$46.50	22,865
2023-01-19	$46.79	$46.86	$46.74	$46.83	$46.69	43,329
2023-01-18	$47.00	$47.07	$46.86	$46.94	$46.80	17,721
2023-01-17	$46.38	$46.55	$46.38	$46.46	$46.32	49,066
2023-01-13	$46.56	$46.68	$46.52	$46.57	$46.57	17,195
2023-01-12	$46.33	$46.66	$46.17	$46.66	$46.66	27,389
2023-01-11	$46.12	$46.23	$46.09	$46.23	$46.23	16,905
2023-01-10	$45.97	$45.97	$45.79	$45.88	$45.88	11,060
2023-01-09	$45.87	$46.05	$45.84	$45.95	$45.95	109,076
2023-01-06	$45.37	$45.91	$45.37	$45.87	$45.87	63,210
2023-01-05	$45.11	$45.30	$45.02	$45.29	$45.29	30,982
2023-01-04	$45.34	$45.37	$45.21	$45.30	$45.30	15,282
2023-01-03	$45.35	$45.35	$44.92	$44.93	$44.93	128,633
2022-12-30	$44.93	$45.01	$44.79	$44.84	$44.84	90,913
2022-12-29	$44.87	$45.06	$44.87	$45.06	$45.06	76,564
2022-12-28	$45.08	$45.08	$44.81	$44.87	$44.87	125,741
2022-12-27	$45.18	$45.32	$44.93	$45.06	$44.93	200,086
2022-12-23	$46.06	$46.06	$45.38	$45.41	$45.27	34,369
2022-12-22	$45.52	$45.67	$45.52	$45.67	$45.53	35,066
2022-12-21	$45.52	$45.68	$45.47	$45.58	$45.44	80,156
2022-12-20	$45.65	$45.65	$45.30	$45.40	$45.26	105,092
2022-12-19	$46.04	$46.04	$45.72	$45.80	$45.66	75,716
2022-12-16	$45.94	$46.27	$45.61	$46.22	$46.08	74,371
2022-12-15	$46.36	$46.36	$46.18	$46.28	$46.14	73,589
2022-12-14	$46.08	$46.35	$45.93	$46.26	$46.26	58,134
2022-12-13	$46.51	$46.61	$46.21	$46.25	$46.25	123,459
2022-12-12	$46.11	$46.15	$45.84	$45.88	$45.88	63,995
2022-12-09	$46.12	$46.12	$45.94	$45.94	$45.94	103,903
2022-12-08	$46.30	$46.58	$46.12	$46.24	$46.24	58,797
2022-12-07	$45.90	$46.35	$45.90	$46.32	$46.32	63,120
2022-12-06	$45.82	$45.96	$45.78	$45.89	$45.89	74,273
2022-12-05	$45.81	$45.81	$45.57	$45.71	$45.71	77,112
2022-12-02	$45.61	$46.06	$45.55	$45.97	$45.97	44,734
2022-12-01	$45.74	$45.81	$45.43	$45.81	$45.81	41,388
2022-11-30	$44.81	$45.62	$44.79	$45.62	$45.62	74,366
2022-11-29	$45.11	$45.11	$44.89	$44.92	$44.92	41,920
2022-11-28	$45.22	$45.25	$44.98	$45.06	$45.06	57,146
2022-11-25	$45.40	$45.40	$45.26	$45.34	$45.21	21,661
2022-11-23	$45.11	$45.41	$45.11	$45.41	$45.41	81,394
2022-11-22	$44.85	$45.06	$44.85	$45.05	$45.05	21,153
2022-11-21	$44.91	$44.91	$44.67	$44.72	$44.72	45,483
2022-11-18	$44.78	$44.87	$44.70	$44.78	$44.78	48,871
2022-11-17	$44.73	$44.75	$44.61	$44.75	$44.75	34,988
2022-11-16	$44.96	$45.07	$44.78	$45.00	$45.00	31,489
2022-11-15	$44.50	$44.68	$44.41	$44.68	$44.68	10,659
2022-11-14	$44.28	$44.30	$44.18	$44.18	$44.18	46,914
2022-11-11	$44.21	$44.41	$44.21	$44.37	$44.37	18,759
2022-11-10	$43.96	$44.39	$43.87	$44.36	$44.36	23,865
2022-11-09	$43.08	$43.27	$43.07	$43.12	$43.12	12,997
2022-11-08	$43.05	$43.31	$43.05	$43.17	$43.17	29,748
2022-11-07	$43.13	$43.13	$42.94	$43.03	$43.03	28,023
2022-11-04	$43.07	$43.25	$43.04	$43.13	$43.13	23,786
2022-11-03	$42.90	$43.13	$42.82	$43.08	$43.08	21,314
2022-11-02	$43.39	$43.74	$43.16	$43.21	$43.21	14,181
2022-11-01	$43.45	$43.49	$43.22	$43.36	$43.36	17,483
2022-10-31	$43.15	$43.49	$43.03	$43.49	$43.49	52,134
2022-10-28	$43.31	$43.40	$43.25	$43.25	$43.25	26,130
2022-10-27	$43.23	$43.42	$43.19	$43.30	$43.30	15,716
2022-10-26	$43.25	$43.43	$43.20	$43.28	$43.15	13,557
2022-10-25	$43.02	$43.16	$43.02	$43.13	$43.00	16,501
2022-10-24	$42.66	$42.71	$42.45	$42.65	$42.53	76,096
2022-10-21	$42.30	$42.73	$42.30	$42.68	$42.56	26,696
2022-10-20	$42.70	$42.92	$42.41	$42.41	$42.29	31,213
2022-10-19	$43.06	$43.12	$42.85	$42.86	$42.74	20,328
2022-10-18	$43.21	$43.40	$43.07	$43.32	$43.19	33,408
2022-10-17	$43.05	$43.37	$42.92	$42.92	$42.79	29,465
2022-10-14	$43.40	$43.43	$43.04	$43.04	$42.91	16,172
2022-10-13	$42.75	$43.40	$42.75	$43.39	$43.26	33,866
2022-10-12	$43.35	$43.39	$43.22	$43.36	$43.24	24,110
2022-10-11	$43.48	$43.64	$43.29	$43.44	$43.31	19,339
2022-10-10	$43.72	$43.72	$43.34	$43.42	$43.29	31,555
2022-10-07	$43.88	$43.88	$43.68	$43.73	$43.73	10,156
2022-10-06	$44.18	$44.18	$44.01	$44.12	$44.12	11,984
2022-10-05	$44.15	$44.21	$43.97	$44.18	$44.18	16,120
2022-10-04	$44.35	$44.63	$44.35	$44.50	$44.50	15,054
2022-10-03	$44.09	$44.48	$44.07	$44.26	$44.26	36,390
2022-09-30	$44.00	$44.04	$43.66	$43.80	$43.80	26,600
2022-09-29	$43.74	$43.84	$43.55	$43.76	$43.76	11,836
2022-09-28	$43.56	$44.15	$43.56	$44.15	$44.15	31,523
2022-09-27	$43.96	$44.05	$43.51	$43.53	$43.39	19,248
2022-09-26	$44.47	$44.54	$43.97	$43.97	$43.83	28,208
2022-09-23	$44.84	$45.04	$44.40	$45.04	$45.04	205,276
2022-09-22	$45.10	$45.10	$44.71	$44.82	$44.82	34,141
2022-09-21	$45.12	$45.41	$45.00	$45.32	$45.32	45,207
2022-09-20	$45.14	$45.29	$45.12	$45.12	$45.12	11,166
2022-09-19	$45.36	$45.60	$45.35	$45.57	$45.57	31,769
2022-09-16	$45.40	$45.58	$45.40	$45.51	$45.51	16,242
2022-09-15	$45.61	$45.67	$45.52	$45.58	$45.58	11,874
2022-09-14	$45.52	$45.76	$45.52	$45.72	$45.72	21,243
2022-09-13	$45.75	$45.75	$45.51	$45.59	$45.59	12,165
2022-09-12	$46.13	$46.17	$45.86	$45.91	$45.91	18,821
2022-09-09	$45.96	$46.12	$45.95	$45.96	$45.96	25,061
2022-09-08	$45.77	$46.03	$45.77	$45.85	$45.85	24,666
2022-09-07	$45.57	$45.95	$45.57	$45.92	$45.92	20,332
2022-09-06	$45.81	$45.81	$45.13	$45.50	$45.50	40,085
2022-09-02	$46.06	$46.24	$45.98	$45.98	$45.98	14,042
2022-09-01	$45.84	$45.92	$45.61	$45.87	$45.87	19,379
2022-08-31	$46.42	$46.43	$46.10	$46.10	$46.10	10,576
2022-08-30	$46.42	$46.63	$46.35	$46.51	$46.51	19,912
2022-08-29	$46.52	$46.57	$46.42	$46.42	$46.42	27,703
2022-08-26	$47.06	$47.11	$46.91	$46.94	$46.94	15,099
2022-08-25	$45.92	$47.15	$45.92	$47.14	$47.14	26,126
2022-08-24	$46.75	$46.79	$46.70	$46.77	$46.77	15,230
2022-08-23	$46.79	$47.01	$46.79	$46.86	$46.86	8,777
2022-08-22	$46.97	$46.97	$46.81	$46.82	$46.82	17,152
2022-08-19	$47.15	$47.18	$47.01	$47.11	$47.11	38,020
2022-08-18	$47.60	$47.60	$47.46	$47.51	$47.51	33,738
2022-08-17	$47.53	$47.55	$47.34	$47.43	$47.43	9,326
2022-08-16	$47.82	$47.82	$47.58	$47.79	$47.79	8,060
2022-08-15	$47.95	$48.00	$47.87	$47.87	$47.87	27,885
2022-08-12	$47.65	$47.88	$47.61	$47.88	$47.88	26,700
2022-08-11	$47.95	$48.00	$47.43	$47.43	$47.43	43,478
2022-08-10	$47.74	$47.96	$47.74	$47.76	$47.76	11,583
2022-08-09	$47.53	$47.53	$47.46	$47.48	$47.48	17,013
2022-08-08	$47.69	$47.78	$47.63	$47.66	$47.66	53,040
2022-08-05	$47.60	$47.60	$47.28	$47.50	$47.50	25,316
2022-08-04	$47.81	$48.05	$47.81	$48.01	$48.01	20,209
2022-08-03	$47.55	$47.88	$47.43	$47.87	$47.87	42,956
2022-08-02	$47.97	$48.02	$47.52	$47.54	$47.54	33,556
2022-08-01	$47.86	$48.14	$47.59	$48.01	$48.01	228,754
2022-07-29	$47.61	$47.98	$47.61	$47.86	$47.86	27,096
2022-07-28	$47.60	$47.78	$47.60	$47.70	$47.70	29,251
2022-07-27	$47.39	$47.59	$47.36	$47.38	$47.38	10,060
2022-07-26	$47.36	$47.51	$47.26	$47.28	$47.16	36,920
2022-07-25	$47.41	$47.41	$47.25	$47.30	$47.18	19,418
2022-07-22	$47.56	$47.75	$47.43	$47.55	$47.43	12,120
2022-07-21	$46.82	$47.20	$46.82	$47.19	$47.07	18,063
2022-07-20	$46.93	$46.93	$46.73	$46.77	$46.65	35,741
2022-07-19	$46.74	$46.83	$46.65	$46.78	$46.66	33,771
2022-07-18	$46.80	$47.12	$46.43	$46.69	$46.57	70,450
2022-07-15	$46.77	$47.00	$46.72	$46.92	$46.80	59,916
2022-07-14	$46.44	$46.71	$46.37	$46.65	$46.53	15,304
2022-07-13	$46.29	$46.94	$46.28	$46.89	$46.77	32,711
2022-07-12	$46.50	$46.86	$46.50	$46.64	$46.52	21,505
2022-07-11	$46.46	$46.69	$46.46	$46.57	$46.45	33,484
2022-07-08	$46.41	$46.50	$46.38	$46.50	$46.38	28,491
2022-07-07	$46.68	$46.72	$46.54	$46.57	$46.45	17,455
2022-07-06	$46.85	$46.91	$46.57	$46.57	$46.45	12,806
2022-07-05	$46.83	$46.85	$46.70	$46.79	$46.67	29,108
2022-07-01	$46.51	$46.92	$46.51	$46.79	$46.67	22,858
2022-06-30	$46.22	$46.46	$46.22	$46.39	$46.28	34,585
2022-06-29	$46.08	$46.22	$46.06	$46.20	$46.08	23,798
2022-06-28	$46.07	$46.08	$45.92	$46.04	$45.92	25,936
2022-06-27	$46.37	$46.42	$46.09	$46.13	$45.89	85,791
2022-06-24	$46.55	$46.74	$46.36	$46.49	$46.25	50,382
2022-06-23	$46.49	$46.75	$46.43	$46.48	$46.24	35,496
2022-06-22	$46.30	$46.41	$46.21	$46.21	$45.97	34,399
2022-06-21	$46.16	$46.26	$45.78	$45.80	$45.56	72,348
2022-06-17	$46.29	$46.32	$46.10	$46.32	$46.08	52,895
2022-06-16	$45.67	$46.17	$45.63	$46.17	$45.93	34,303
2022-06-15	$46.05	$46.28	$45.89	$46.27	$46.03	55,707
2022-06-14	$46.00	$46.07	$45.53	$45.56	$45.32	27,438
2022-06-13	$45.89	$46.13	$45.21	$45.65	$45.41	201,025
2022-06-10	$47.04	$47.12	$46.68	$46.76	$46.52	23,238
2022-06-09	$47.40	$47.46	$47.21	$47.21	$46.96	17,730
2022-06-08	$47.52	$47.59	$47.40	$47.44	$47.19	12,683
2022-06-07	$47.55	$47.72	$47.51	$47.63	$47.38	12,864
2022-06-06	$47.77	$47.77	$47.45	$47.45	$47.20	50,320
2022-06-03	$47.66	$47.78	$47.66	$47.76	$47.51	24,515
2022-06-02	$47.96	$47.96	$47.78	$47.90	$47.65	42,320
2022-06-01	$48.16	$48.28	$47.79	$47.88	$47.63	99,161
2022-05-31	$48.12	$48.14	$47.89	$48.10	$47.85	105,045
2022-05-27	$48.31	$48.55	$48.31	$48.40	$48.15	49,107
2022-05-26	$48.40	$48.42	$48.13	$48.23	$47.98	63,461
2022-05-25	$48.00	$48.31	$48.00	$48.25	$47.87	59,656
2022-05-24	$47.51	$48.00	$47.51	$47.98	$47.61	64,187
2022-05-23	$47.41	$47.54	$47.29	$47.39	$47.02	364,400
2022-05-20	$47.52	$47.61	$47.42	$47.57	$47.20	59,579
2022-05-19	$47.34	$47.57	$47.27	$47.40	$47.03	37,257
2022-05-18	$47.03	$47.26	$47.03	$47.22	$46.85	33,894
2022-05-17	$47.17	$47.23	$47.10	$47.21	$46.84	43,101
2022-05-16	$47.44	$47.49	$47.29	$47.31	$46.94	55,528
2022-05-13	$47.40	$47.50	$47.25	$47.40	$47.03	39,329
2022-05-12	$47.55	$47.78	$47.54	$47.55	$47.18	49,057
2022-05-11	$47.13	$47.60	$47.13	$47.53	$47.16	37,171
2022-05-10	$47.30	$47.51	$47.27	$47.32	$46.95	50,018
2022-05-09	$46.97	$47.15	$46.85	$47.14	$46.77	38,542
2022-05-06	$47.11	$47.29	$47.09	$47.10	$46.73	26,893
2022-05-05	$47.68	$47.68	$47.17	$47.37	$47.00	34,741
2022-05-04	$47.53	$48.04	$47.42	$47.94	$47.57	36,992
2022-05-03	$47.56	$47.80	$47.55	$47.62	$47.25	46,109
2022-05-02	$47.38	$47.51	$47.29	$47.38	$47.01	30,206
2022-04-29	$47.51	$47.92	$47.51	$47.66	$47.29	35,771
2022-04-28	$48.00	$48.04	$47.81	$47.99	$47.62	27,438
2022-04-27	$48.19	$48.38	$47.97	$47.97	$47.60	31,025
2022-04-26	$48.56	$48.65	$48.38	$48.51	$48.01	18,273
2022-04-25	$48.15	$48.51	$48.15	$48.41	$47.91	45,455
2022-04-22	$47.93	$48.18	$47.90	$48.07	$47.58	21,541
2022-04-21	$48.53	$48.53	$48.01	$48.12	$47.62	34,812
2022-04-20	$48.15	$48.61	$48.13	$48.57	$48.07	75,239
2022-04-19	$48.15	$48.41	$48.00	$48.17	$47.67	250,656
2022-04-18	$48.48	$48.78	$48.45	$48.50	$48.00	65,494
2022-04-14	$49.07	$49.18	$48.77	$48.78	$48.27	36,315
2022-04-13	$48.99	$49.22	$48.99	$49.20	$48.69	21,179
2022-04-12	$48.93	$49.26	$48.93	$49.00	$48.50	49,570
2022-04-11	$49.10	$49.16	$48.83	$48.93	$48.43	35,288
2022-04-08	$49.30	$49.46	$49.20	$49.35	$48.84	46,140
2022-04-07	$49.64	$49.73	$49.60	$49.69	$49.18	25,954
2022-04-06	$49.59	$50.01	$49.59	$49.80	$49.29	32,051
2022-04-05	$50.62	$50.62	$50.10	$50.10	$49.58	16,961
2022-04-04	$50.71	$50.74	$50.56	$50.74	$50.21	40,201
2022-04-01	$50.32	$50.73	$50.27	$50.70	$50.18	14,941
2022-03-31	$50.59	$50.78	$50.59	$50.60	$50.08	29,733
2022-03-30	$50.43	$50.69	$50.43	$50.61	$50.09	25,526
2022-03-29	$50.39	$50.61	$50.37	$50.55	$50.03	37,542
2022-03-28	$50.07	$50.33	$50.07	$50.30	$49.68	32,932
2022-03-25	$50.26	$50.26	$49.96	$50.09	$49.47	116,534
2022-03-24	$50.29	$50.44	$50.03	$50.42	$49.79	23,637
2022-03-23	$50.21	$50.45	$50.21	$50.42	$49.79	22,249
2022-03-22	$50.25	$50.33	$50.23	$50.29	$49.67	27,174
2022-03-21	$50.68	$50.76	$50.40	$50.42	$49.79	34,650
2022-03-18	$50.83	$51.02	$50.83	$50.99	$50.36	11,102
2022-03-17	$50.71	$50.95	$50.60	$50.94	$50.31	16,857
2022-03-16	$50.38	$50.51	$50.06	$50.49	$49.86	20,066
2022-03-15	$50.17	$50.27	$50.12	$50.23	$49.61	14,494
2022-03-14	$50.26	$50.27	$49.95	$50.00	$49.38	55,913
2022-03-11	$50.68	$50.72	$50.59	$50.62	$49.99	22,298
2022-03-10	$50.86	$50.86	$50.54	$50.71	$50.08	17,909
2022-03-09	$50.97	$51.20	$50.97	$51.10	$50.47	26,856
2022-03-08	$51.18	$51.21	$50.68	$51.07	$50.44	39,929
2022-03-07	$51.62	$51.76	$51.29	$51.29	$50.65	21,653
2022-03-04	$52.04	$52.18	$51.91	$51.91	$51.27	8,325
2022-03-03	$51.80	$51.93	$51.80	$51.89	$51.25	8,230
2022-03-02	$52.07	$52.13	$51.78	$51.78	$51.14	27,471
2022-03-01	$52.33	$52.64	$52.09	$52.33	$51.68	108,393
2022-02-28	$51.89	$52.15	$51.89	$52.15	$51.50	61,803
2022-02-25	$51.64	$51.77	$51.64	$51.73	$51.09	21,744
2022-02-24	$51.34	$51.66	$51.34	$51.61	$50.97	55,312
2022-02-23	$51.84	$51.84	$51.54	$51.54	$50.79	127,372
2022-02-22	$51.80	$51.93	$51.76	$51.91	$51.15	21,394
2022-02-18	$51.96	$52.02	$51.89	$51.96	$51.20	5,319
2022-02-17	$51.91	$52.00	$51.83	$51.88	$51.12	30,598
2022-02-16	$51.93	$51.93	$51.67	$51.83	$51.07	37,309
2022-02-15	$51.89	$52.02	$51.79	$51.79	$51.03	21,871
2022-02-14	$52.25	$52.25	$51.95	$52.02	$51.26	52,317
2022-02-11	$52.16	$52.37	$51.98	$52.37	$51.61	52,741
2022-02-10	$52.32	$52.47	$52.07	$52.07	$51.31	36,598
2022-02-09	$52.54	$52.77	$52.54	$52.66	$51.89	27,694
2022-02-08	$52.63	$52.66	$52.54	$52.54	$51.77	31,036
2022-02-07	$52.56	$52.71	$52.51	$52.70	$51.93	28,172
2022-02-04	$52.70	$52.80	$52.58	$52.62	$51.85	25,750
2022-02-03	$53.13	$53.13	$53.05	$53.09	$52.32	22,085
2022-02-02	$53.50	$53.58	$53.43	$53.44	$52.66	23,766
2022-02-01	$53.44	$53.44	$53.20	$53.38	$52.60	12,534
2022-01-31	$53.38	$53.38	$53.18	$53.31	$52.53	37,528
2022-01-28	$53.00	$53.32	$53.00	$53.32	$52.54	15,859
2022-01-27	$53.33	$53.51	$53.25	$53.28	$52.50	27,299
2022-01-26	$53.54	$53.76	$53.30	$53.32	$52.44	210,005
2022-01-25	$53.70	$53.80	$53.63	$53.63	$52.74	24,101
2022-01-24	$53.91	$53.91	$53.61	$53.70	$52.81	33,055
2022-01-21	$53.76	$53.89	$53.76	$53.82	$52.93	46,396
2022-01-20	$53.65	$53.70	$53.55	$53.55	$52.66	30,653
2022-01-19	$53.45	$54.18	$53.45	$53.56	$52.67	31,913
2022-01-18	$53.69	$53.70	$53.48	$53.48	$52.59	48,273
2022-01-14	$54.13	$54.13	$53.92	$53.94	$53.05	44,538
2022-01-13	$54.20	$54.31	$54.15	$54.31	$53.40	42,183
2022-01-12	$53.92	$54.31	$53.92	$54.22	$53.32	52,158
2022-01-11	$54.06	$54.20	$54.04	$54.18	$53.28	24,246
2022-01-10	$53.89	$54.08	$53.89	$54.07	$53.17	50,748
2022-01-07	$54.24	$54.31	$54.05	$54.14	$53.25	31,282
2022-01-06	$54.25	$54.40	$54.25	$54.31	$53.41	31,642
2022-01-05	$54.64	$54.71	$54.37	$54.37	$53.47	25,975
2022-01-04	$54.57	$54.61	$54.47	$54.61	$53.70	22,865
2022-01-03	$54.84	$54.84	$54.60	$54.64	$53.73	38,869
2021-12-31	$55.19	$55.22	$55.01	$55.01	$54.10	15,872
2021-12-30	$55.03	$55.14	$54.97	$55.14	$54.23	19,509
2021-12-29	$55.12	$55.12	$54.94	$54.97	$54.05	18,626
2021-12-28	$55.45	$55.67	$55.33	$55.33	$54.31	102,329
2021-12-27	$54.87	$55.37	$54.87	$55.35	$54.32	23,982
2021-12-23	$55.31	$55.31	$55.15	$55.29	$54.27	29,759
2021-12-22	$55.33	$55.33	$54.93	$55.30	$54.28	209,812
2021-12-21	$54.86	$55.24	$54.86	$55.23	$54.21	13,479
2021-12-20	$55.70	$55.70	$55.14	$55.18	$54.16	39,694
2021-12-17	$55.31	$55.45	$55.31	$55.39	$54.37	17,918
2021-12-16	$55.29	$55.39	$55.25	$55.25	$54.23	24,245
2021-12-15	$55.09	$55.25	$55.09	$55.25	$54.22	10,238
2021-12-14	$55.22	$55.32	$55.11	$55.20	$54.17	21,480
2021-12-13	$55.32	$55.46	$55.32	$55.39	$54.37	18,075
2021-12-10	$55.25	$55.40	$55.16	$55.16	$54.14	21,693
2021-12-09	$55.20	$55.28	$55.14	$55.14	$54.12	18,052
2021-12-08	$54.73	$55.30	$54.73	$55.16	$54.14	15,881
2021-12-07	$55.63	$55.63	$55.41	$55.45	$54.43	23,081
2021-12-06	$55.69	$55.69	$55.38	$55.42	$54.39	15,915
2021-12-03	$55.27	$55.75	$55.27	$55.65	$54.62	10,379
2021-12-02	$55.20	$55.26	$55.16	$55.26	$54.24	11,200
2021-12-01	$55.19	$55.20	$55.06	$55.18	$54.16	37,266
2021-11-30	$55.24	$55.43	$55.16	$55.23	$54.20	19,018
2021-11-29	$55.00	$55.08	$54.86	$55.07	$54.05	28,455
2021-11-26	$54.71	$55.06	$54.71	$55.00	$53.98	8,235
2021-11-24	$54.59	$54.82	$54.59	$54.82	$53.70	2,901
2021-11-23	$54.91	$54.91	$54.65	$54.67	$53.56	21,447
2021-11-22	$55.13	$55.23	$54.91	$54.93	$53.82	21,074
2021-11-19	$55.27	$55.40	$55.27	$55.31	$54.18	11,995
2021-11-18	$55.12	$55.23	$54.79	$55.15	$54.03	163,124
2021-11-17	$54.91	$55.09	$54.90	$55.09	$53.97	16,998
2021-11-16	$54.93	$55.09	$54.91	$54.91	$53.79	23,502
2021-11-15	$55.30	$55.30	$55.02	$55.02	$53.90	14,838
2021-11-12	$55.45	$55.46	$55.27	$55.32	$54.19	9,927
2021-11-11	$55.47	$55.51	$55.33	$55.38	$54.25	11,540
2021-11-10	$55.85	$55.86	$55.43	$55.51	$54.38	199,897
2021-11-09	$56.00	$56.08	$55.93	$55.96	$54.82	19,121
2021-11-08	$55.83	$55.86	$55.76	$55.82	$54.68	44,586
2021-11-05	$55.67	$55.98	$55.67	$55.98	$54.84	21,523
2021-11-04	$55.40	$55.64	$55.40	$55.62	$54.49	11,486
2021-11-03	$55.73	$55.73	$55.29	$55.39	$54.26	11,128
2021-11-02	$55.30	$55.48	$55.30	$55.46	$54.33	10,449
2021-11-01	$55.18	$55.34	$55.18	$55.32	$54.20	20,509
2021-10-29	$55.22	$55.49	$54.91	$55.44	$54.31	14,902
2021-10-28	$55.31	$55.52	$55.31	$55.40	$54.27	13,494
2021-10-27	$55.21	$55.57	$55.21	$55.47	$54.35	9,724
2021-10-26	$55.21	$55.35	$55.19	$55.33	$54.10	13,553
2021-10-25	$55.06	$55.24	$55.06	$55.12	$53.89	14,329
2021-10-22	$54.91	$55.15	$54.91	$55.07	$53.85	18,876
2021-10-21	$55.02	$55.06	$54.90	$54.95	$53.73	78,299
2021-10-20	$55.07	$55.13	$55.03	$55.03	$53.81	15,265
2021-10-19	$55.25	$55.37	$55.14	$55.17	$53.94	21,502
2021-10-18	$55.23	$55.38	$55.23	$55.35	$54.11	32,921
2021-10-15	$55.40	$55.44	$55.35	$55.40	$54.17	26,122
2021-10-14	$55.33	$55.57	$55.33	$55.52	$54.29	8,097
2021-10-13	$55.05	$55.35	$55.05	$55.33	$54.10	15,029
2021-10-12	$54.93	$55.15	$54.93	$55.15	$53.92	21,353
2021-10-11	$54.99	$55.01	$54.90	$54.92	$53.70	14,045
2021-10-08	$55.18	$55.18	$54.97	$55.01	$53.78	19,097
2021-10-07	$55.39	$55.42	$55.22	$55.24	$54.01	13,003
2021-10-06	$55.37	$55.42	$55.33	$55.39	$54.16	13,165
2021-10-05	$55.46	$55.56	$55.40	$55.41	$54.18	11,817
2021-10-04	$55.49	$55.60	$55.49	$55.56	$54.32	13,825
2021-10-01	$55.50	$55.66	$55.50	$55.66	$54.42	23,640
2021-09-30	$55.39	$55.43	$55.31	$55.36	$54.13	12,688
2021-09-29	$55.43	$55.60	$55.36	$55.43	$54.20	12,953
2021-09-28	$55.62	$55.62	$55.43	$55.46	$54.23	19,682
2021-09-27	$55.92	$56.01	$55.92	$55.95	$54.60	8,065
2021-09-24	$55.92	$56.08	$55.92	$56.01	$54.66	6,769
2021-09-23	$56.03	$56.42	$56.03	$56.18	$54.82	23,674
2021-09-22	$56.32	$56.47	$56.32	$56.47	$55.11	10,120
2021-09-21	$56.32	$56.75	$56.29	$56.36	$55.00	10,155
2021-09-20	$56.26	$56.39	$56.25	$56.33	$54.97	20,120
2021-09-17	$56.10	$56.24	$56.10	$56.23	$54.87	15,982
2021-09-16	$56.05	$56.35	$55.67	$56.35	$54.99	11,945
2021-09-15	$56.34	$56.63	$56.34	$56.38	$55.02	22,776
2021-09-14	$56.37	$56.46	$56.37	$56.40	$55.04	10,414
2021-09-13	$56.18	$56.31	$56.18	$56.26	$54.90	10,854
2021-09-10	$56.23	$56.27	$56.13	$56.19	$54.83	8,095
2021-09-09	$55.93	$56.33	$55.93	$56.28	$54.92	15,399
2021-09-08	$55.90	$56.07	$55.90	$56.04	$54.69	22,046
2021-09-07	$55.94	$55.94	$55.78	$55.82	$54.47	22,115
2021-09-03	$56.27	$56.27	$56.08	$56.13	$54.78	16,931
2021-09-02	$56.15	$56.27	$56.15	$56.20	$54.84	31,463
2021-09-01	$56.07	$56.22	$56.07	$56.13	$54.78	24,328
2021-08-31	$56.08	$56.25	$56.08	$56.13	$54.78	186,209
2021-08-30	$55.99	$56.20	$55.99	$56.20	$54.84	13,833
2021-08-27	$55.87	$56.14	$55.87	$56.14	$54.78	22,440
2021-08-26	$55.92	$56.07	$55.92	$56.02	$54.56	12,771
2021-08-25	$56.10	$56.10	$55.96	$56.00	$54.55	23,635
2021-08-24	$56.15	$56.21	$56.12	$56.12	$54.66	15,939
2021-08-23	$56.18	$56.26	$56.16	$56.24	$54.78	48,220
2021-08-20	$56.28	$56.28	$56.10	$56.19	$54.73	6,943
2021-08-19	$56.11	$56.28	$56.06	$56.22	$54.76	44,490
2021-08-18	$56.11	$56.12	$56.01	$56.07	$54.61	17,073
2021-08-17	$56.08	$56.20	$56.07	$56.12	$54.66	8,777
2021-08-16	$56.11	$56.29	$56.11	$56.15	$54.69	18,107
2021-08-13	$55.79	$56.11	$55.79	$56.11	$54.65	15,849
2021-08-12	$55.79	$55.83	$55.75	$55.83	$54.38	41,051
2021-08-11	$55.71	$55.88	$55.60	$55.84	$54.39	16,621
2021-08-10	$55.85	$55.88	$55.72	$55.75	$54.30	16,367
2021-08-09	$56.00	$56.09	$55.81	$55.87	$54.42	16,302
2021-08-06	$56.35	$56.35	$56.00	$56.00	$54.54	24,967
2021-08-05	$56.48	$56.48	$56.36	$56.37	$54.90	10,208
2021-08-04	$56.81	$56.81	$56.35	$56.59	$55.12	23,789
2021-08-03	$56.50	$56.62	$56.50	$56.54	$55.07	7,413
2021-08-02	$56.44	$56.61	$56.43	$56.51	$55.04	25,478
2021-07-30	$56.36	$56.44	$56.36	$56.38	$54.92	21,135
2021-07-29	$56.33	$56.38	$56.27	$56.34	$54.88	22,074
2021-07-28	$56.30	$56.45	$56.24	$56.45	$54.98	17,355
2021-07-27	$56.29	$56.45	$56.29	$56.44	$54.87	16,750
2021-07-26	$56.38	$56.38	$56.26	$56.27	$54.71	22,503
2021-07-23	$56.46	$56.46	$56.12	$56.34	$54.77	7,942
2021-07-22	$56.21	$56.40	$56.21	$56.36	$54.80	9,558
2021-07-21	$56.17	$56.24	$56.16	$56.20	$54.63	8,602
2021-07-20	$56.53	$56.60	$56.26	$56.35	$54.79	14,895
2021-07-19	$56.53	$56.53	$56.29	$56.39	$54.82	17,874
2021-07-16	$56.17	$56.18	$56.04	$56.10	$54.54	8,723
2021-07-15	$56.18	$56.18	$56.03	$56.16	$54.59	11,575
2021-07-14	$55.98	$56.09	$55.97	$56.04	$54.48	16,760
2021-07-13	$56.04	$56.07	$55.80	$55.81	$54.26	14,144
2021-07-12	$56.26	$56.26	$55.97	$55.99	$54.44	90,610
2021-07-09	$56.14	$56.14	$55.99	$56.02	$54.46	17,226
2021-07-08	$56.15	$56.24	$56.15	$56.23	$54.67	19,936
2021-07-07	$56.28	$56.28	$55.67	$56.14	$54.58	16,699
2021-07-06	$55.90	$56.09	$55.90	$55.97	$54.41	14,062
2021-07-02	$55.69	$55.87	$55.69	$55.85	$54.30	9,824
2021-07-01	$55.70	$55.75	$55.61	$55.69	$54.14	15,865
2021-06-30	$55.65	$55.80	$55.65	$55.71	$54.16	23,943
2021-06-29	$55.56	$55.67	$55.56	$55.65	$54.10	21,513
2021-06-28	$55.70	$55.70	$55.44	$55.58	$54.03	19,569
2021-06-25	$55.69	$55.69	$55.40	$55.51	$53.86	17,753
2021-06-24	$55.71	$55.71	$55.50	$55.63	$53.98	12,947
2021-06-23	$55.64	$55.64	$55.53	$55.53	$53.88	10,491
2021-06-22	$55.93	$55.93	$55.36	$55.63	$53.97	16,273
2021-06-21	$55.78	$55.78	$55.50	$55.55	$53.90	16,654
2021-06-18	$55.74	$55.79	$55.50	$55.78	$54.12	9,826
2021-06-17	$55.50	$55.74	$55.37	$55.52	$53.87	10,401
2021-06-16	$55.40	$55.58	$55.20	$55.31	$53.66	18,118
2021-06-15	$55.58	$55.58	$55.28	$55.44	$53.79	16,745
2021-06-14	$55.71	$55.71	$55.35	$55.40	$53.76	24,875
2021-06-11	$55.61	$55.64	$55.50	$55.57	$53.92	23,426
2021-06-10	$55.29	$55.54	$55.29	$55.54	$53.89	28,900
2021-06-09	$55.35	$55.40	$55.30	$55.36	$53.72	189,796
2021-06-08	$55.11	$55.27	$55.11	$55.25	$53.61	17,450
2021-06-07	$55.24	$55.24	$54.75	$55.03	$53.40	40,297
2021-06-04	$54.90	$55.15	$54.90	$55.10	$53.46	46,288
2021-06-03	$54.94	$54.94	$54.75	$54.77	$53.14	29,731
2021-06-02	$54.95	$54.97	$54.92	$54.95	$53.31	22,777
2021-06-01	$54.86	$54.91	$54.70	$54.87	$53.24	20,802
2021-05-28	$54.96	$54.97	$54.72	$54.84	$53.21	14,857
2021-05-27	$55.05	$55.05	$54.69	$54.78	$53.15	274,638
2021-05-26	$55.19	$55.19	$54.91	$54.95	$53.32	30,190
2021-05-25	$54.99	$55.10	$54.96	$55.08	$53.34	18,619
2021-05-24	$54.88	$54.99	$54.88	$54.93	$53.20	17,433
2021-05-21	$54.83	$54.90	$54.81	$54.84	$53.11	13,471
2021-05-20	$54.60	$54.78	$54.60	$54.75	$53.02	10,810
2021-05-19	$54.53	$54.60	$54.41	$54.48	$52.76	10,213
2021-05-18	$54.71	$54.71	$54.60	$54.60	$52.88	21,614
2021-05-17	$54.75	$54.75	$54.66	$54.71	$52.98	19,967
2021-05-14	$54.64	$54.85	$54.64	$54.74	$53.01	19,521
2021-05-13	$54.30	$54.59	$54.30	$54.53	$52.81	14,562
2021-05-12	$54.40	$54.55	$54.31	$54.34	$52.63	18,050
2021-05-11	$54.62	$54.68	$54.61	$54.65	$52.93	22,640
2021-05-10	$55.17	$55.17	$54.50	$54.76	$53.03	17,113
2021-05-07	$54.95	$55.18	$54.94	$54.97	$53.24	21,604
2021-05-06	$54.75	$54.95	$54.75	$54.95	$53.22	26,055
2021-05-05	$54.80	$54.88	$54.78	$54.87	$53.14	35,900
2021-05-04	$54.84	$54.93	$54.78	$54.81	$53.08	24,487
2021-05-03	$54.77	$54.89	$54.72	$54.74	$53.01	25,431
2021-04-30	$54.67	$54.73	$54.58	$54.71	$52.98	23,833
2021-04-29	$54.54	$54.86	$54.44	$54.61	$52.89	76,385
2021-04-28	$54.62	$54.65	$54.51	$54.64	$52.92	27,970
2021-04-27	$54.94	$54.94	$54.71	$54.76	$52.93	31,719
2021-04-26	$54.98	$55.00	$54.94	$54.95	$53.10	40,712
2021-04-23	$54.96	$55.02	$54.92	$54.96	$53.12	29,841
2021-04-22	$54.87	$54.97	$54.82	$54.93	$53.09	33,847
2021-04-21	$54.77	$54.88	$54.71	$54.85	$53.01	21,310
2021-04-20	$54.50	$54.81	$54.50	$54.75	$52.91	42,225
2021-04-19	$54.60	$54.77	$54.59	$54.61	$52.78	15,363
2021-04-16	$55.05	$55.05	$54.76	$54.78	$52.94	26,608
2021-04-15	$54.85	$55.10	$54.85	$55.05	$53.21	23,076
2021-04-14	$54.78	$54.79	$54.70	$54.74	$52.91	22,608
2021-04-13	$54.57	$54.78	$54.54	$54.78	$52.95	36,803
2021-04-12	$54.62	$54.62	$54.53	$54.57	$52.74	25,206
2021-04-09	$54.60	$54.71	$54.54	$54.62	$52.79	31,534
2021-04-08	$54.50	$54.69	$54.50	$54.66	$52.83	19,488
2021-04-07	$54.67	$54.67	$54.47	$54.49	$52.66	23,742
2021-04-06	$54.33	$54.65	$54.33	$54.63	$52.80	20,839
2021-04-05	$54.04	$54.40	$54.04	$54.31	$52.49	36,473
2021-04-01	$54.45	$54.56	$54.40	$54.49	$52.67	25,191
2021-03-31	$54.30	$54.40	$54.20	$54.20	$52.38	24,123
2021-03-30	$54.30	$54.30	$53.92	$54.20	$52.38	23,913
2021-03-29	$54.42	$54.42	$53.95	$54.07	$52.25	37,356
2021-03-26	$54.14	$54.28	$54.11	$54.22	$52.31	23,710
2021-03-25	$54.31	$54.41	$54.21	$54.28	$52.36	44,003
2021-03-24	$54.26	$54.32	$54.16	$54.31	$52.39	31,720
2021-03-23	$54.08	$54.23	$54.04	$54.15	$52.24	83,502
2021-03-22	$53.80	$54.17	$53.80	$54.09	$52.17	34,394
2021-03-19	$53.81	$53.89	$53.15	$53.88	$51.97	51,305
2021-03-18	$53.86	$53.91	$53.77	$53.86	$51.95	33,902
2021-03-17	$53.89	$54.24	$53.83	$54.23	$52.31	64,808
2021-03-16	$54.18	$54.20	$54.01	$54.16	$52.25	461,645
2021-03-15	$53.95	$54.16	$53.83	$53.99	$52.08	79,673
2021-03-12	$54.15	$54.15	$53.93	$53.95	$52.04	67,275
2021-03-11	$54.37	$54.55	$54.31	$54.48	$52.55	63,491
2021-03-10	$54.11	$54.40	$54.11	$54.38	$52.45	31,870
2021-03-09	$54.16	$54.22	$54.07	$54.15	$52.24	63,746
2021-03-08	$54.17	$54.26	$53.77	$53.91	$52.01	167,286
2021-03-05	$54.33	$54.38	$54.04	$54.30	$52.38	47,778
2021-03-04	$54.92	$54.92	$54.33	$54.37	$52.45	69,163
2021-03-03	$54.85	$54.97	$54.81	$54.86	$52.92	31,149
2021-03-02	$55.10	$55.14	$54.99	$55.05	$53.10	22,816
2021-03-01	$54.94	$55.27	$54.94	$55.19	$53.24	32,515
2021-02-26	$54.80	$54.98	$54.69	$54.98	$53.04	87,571
2021-02-25	$55.10	$55.17	$54.26	$54.52	$52.59	134,048
2021-02-24	$55.02	$55.30	$54.93	$55.30	$53.34	48,944
2021-02-23	$55.20	$55.38	$55.10	$55.36	$53.29	54,602
2021-02-22	$55.50	$55.56	$55.25	$55.26	$53.20	95,880
2021-02-19	$55.83	$55.83	$55.57	$55.59	$53.52	31,041
2021-02-18	$56.00	$56.00	$55.74	$55.87	$53.79	51,256
2021-02-17	$55.80	$55.99	$55.80	$55.99	$53.90	38,193
2021-02-16	$56.09	$56.09	$55.77	$55.79	$53.71	77,846
2021-02-12	$56.16	$56.25	$56.09	$56.09	$54.00	37,761
2021-02-11	$56.33	$56.41	$56.28	$56.30	$54.20	37,574
2021-02-10	$56.40	$56.43	$56.36	$56.41	$54.31	30,975
2021-02-09	$56.36	$56.43	$56.30	$56.30	$54.20	34,246
2021-02-08	$56.15	$56.36	$56.15	$56.36	$54.26	53,987
2021-02-05	$56.19	$56.55	$56.19	$56.21	$54.12	183,316
2021-02-04	$56.25	$56.26	$56.09	$56.24	$54.14	64,354
2021-02-03	$56.25	$56.47	$56.25	$56.27	$54.17	51,455
2021-02-02	$56.27	$56.27	$56.22	$56.25	$54.15	45,427
2021-02-01	$56.38	$56.50	$56.28	$56.45	$54.35	32,398
2021-01-29	$56.30	$56.42	$56.25	$56.27	$54.17	59,058
2021-01-28	$56.49	$56.51	$56.38	$56.40	$54.30	57,257
2021-01-27	$56.73	$56.90	$56.48	$56.50	$54.39	134,345
2021-01-26	$56.62	$56.71	$56.57	$56.70	$54.48	53,775
2021-01-25	$56.49	$56.69	$56.49	$56.62	$54.40	57,887
2021-01-22	$56.62	$56.63	$56.47	$56.47	$54.26	35,737
2021-01-21	$56.65	$56.65	$56.51	$56.62	$54.40	47,255
2021-01-20	$56.68	$56.73	$56.65	$56.65	$54.43	32,542
2021-01-19	$56.61	$57.13	$56.56	$56.68	$54.46	66,287
2021-01-15	$56.69	$56.87	$56.39	$56.55	$54.34	77,597
2021-01-14	$56.75	$56.75	$56.47	$56.50	$54.29	57,604
2021-01-13	$56.32	$56.75	$56.32	$56.69	$54.47	25,511
2021-01-12	$56.30	$56.32	$55.89	$56.30	$54.10	192,627
2021-01-11	$56.39	$56.42	$56.30	$56.34	$54.13	68,851
2021-01-08	$56.43	$56.64	$56.34	$56.44	$54.23	57,819
2021-01-07	$56.39	$56.48	$56.33	$56.43	$54.22	41,788
2021-01-06	$56.75	$56.75	$56.18	$56.49	$54.28	66,834
2021-01-05	$57.27	$57.27	$56.75	$56.89	$54.66	48,102
2021-01-04	$57.34	$57.34	$56.93	$57.03	$54.80	63,988
2020-12-31	$57.20	$57.25	$57.12	$57.24	$55.00	35,404
2020-12-30	$57.25	$57.25	$57.09	$57.15	$54.91	20,286
2020-12-29	$57.01	$57.07	$56.88	$57.06	$54.83	33,450
2020-12-28	$56.99	$57.08	$56.86	$57.05	$54.71	34,685
2020-12-24	$57.12	$57.12	$57.01	$57.09	$54.75	9,951
2020-12-23	$56.93	$57.08	$56.82	$56.95	$54.62	33,233
2020-12-22	$57.01	$57.01	$56.87	$56.97	$54.63	48,864
2020-12-21	$56.95	$56.95	$56.82	$56.84	$54.51	30,217
2020-12-18	$56.85	$57.01	$56.85	$56.91	$54.58	24,624
2020-12-17	$57.00	$57.08	$56.89	$56.95	$54.62	36,565
2020-12-16	$56.95	$56.99	$56.83	$56.92	$54.59	24,586
2020-12-15	$56.85	$56.99	$56.82	$56.89	$54.56	32,223
2020-12-14	$56.71	$57.11	$56.70	$56.82	$54.49	39,802
2020-12-11	$57.00	$57.00	$56.80	$56.89	$54.56	32,438
2020-12-10	$56.71	$56.97	$56.66	$56.81	$54.48	20,474
2020-12-09	$56.76	$56.76	$56.52	$56.63	$54.31	49,741
2020-12-08	$56.72	$57.12	$56.69	$56.74	$54.41	54,727
2020-12-07	$56.80	$57.06	$56.69	$56.69	$54.37	42,178
2020-12-04	$56.95	$57.01	$56.60	$56.60	$54.28	32,747
2020-12-03	$57.03	$57.27	$57.00	$57.14	$54.56	22,436
2020-12-02	$57.00	$57.05	$56.76	$56.90	$54.33	38,726
2020-12-01	$57.10	$57.39	$56.99	$57.05	$54.48	33,891
2020-11-30	$57.20	$57.20	$57.04	$57.13	$54.55	39,654
2020-11-27	$56.99	$57.08	$56.95	$57.05	$54.48	35,961
2020-11-25	$57.02	$57.02	$56.86	$56.90	$54.33	23,101
2020-11-24	$57.02	$57.03	$56.93	$57.01	$54.33	46,737
2020-11-23	$57.00	$57.20	$56.87	$57.03	$54.35	30,142
2020-11-20	$57.10	$57.11	$56.74	$57.02	$54.34	78,275
2020-11-19	$56.85	$56.97	$56.85	$56.95	$54.27	61,365
2020-11-18	$56.74	$56.83	$56.68	$56.77	$54.10	56,771
2020-11-17	$56.46	$56.68	$56.46	$56.66	$54.00	44,220
2020-11-16	$56.50	$56.52	$56.45	$56.47	$53.82	37,293
2020-11-13	$56.37	$56.49	$56.37	$56.42	$53.77	22,997
2020-11-12	$56.47	$56.47	$56.32	$56.35	$53.70	25,657
2020-11-11	$56.25	$56.29	$56.09	$56.28	$53.64	34,324
2020-11-10	$56.25	$56.25	$56.07	$56.09	$53.46	30,642
2020-11-09	$56.56	$56.56	$56.00	$56.17	$53.53	100,613
2020-11-06	$56.55	$56.57	$56.38	$56.56	$53.90	29,813
2020-11-05	$56.50	$56.60	$56.28	$56.59	$53.93	34,226
2020-11-04	$56.23	$56.42	$56.18	$56.31	$53.66	19,055
2020-11-03	$55.62	$55.85	$55.62	$55.75	$53.13	16,179
2020-11-02	$55.66	$55.85	$55.66	$55.71	$53.09	24,101
2020-10-30	$55.80	$55.88	$55.66	$55.71	$53.09	16,715
2020-10-29	$55.81	$56.00	$55.68	$55.80	$53.18	45,252
2020-10-28	$56.26	$56.26	$55.94	$55.94	$53.31	26,273
2020-10-27	$56.06	$56.30	$56.06	$56.30	$53.53	18,480
2020-10-26	$55.84	$56.21	$55.84	$56.14	$53.38	13,670
2020-10-23	$55.90	$56.06	$55.87	$56.03	$53.27	21,259
2020-10-22	$56.05	$56.05	$55.95	$55.95	$53.20	13,289
2020-10-21	$56.08	$56.10	$56.05	$56.08	$53.32	18,920
2020-10-20	$56.10	$56.14	$56.07	$56.11	$53.35	20,994
2020-10-19	$56.28	$56.30	$56.13	$56.17	$53.41	27,988
2020-10-16	$56.27	$56.30	$56.27	$56.28	$53.51	38,244
2020-10-15	$56.25	$56.30	$56.24	$56.30	$53.53	11,668
2020-10-14	$56.30	$56.30	$56.20	$56.29	$53.52	24,010
2020-10-13	$55.86	$56.28	$55.86	$56.23	$53.46	33,335
2020-10-12	$55.80	$56.14	$55.80	$56.14	$53.38	20,734
2020-10-09	$55.90	$55.99	$55.90	$55.99	$53.24	18,609
2020-10-08	$55.90	$56.00	$55.90	$55.94	$53.19	28,608
2020-10-07	$55.60	$56.00	$55.60	$55.90	$53.15	32,724
2020-10-06	$55.75	$55.94	$55.75	$55.83	$53.08	37,543
2020-10-05	$55.95	$55.98	$55.78	$55.78	$53.04	43,427
2020-10-02	$55.89	$56.00	$55.89	$55.95	$53.20	22,220
2020-10-01	$55.90	$56.02	$55.87	$55.93	$53.18	47,915
2020-09-30	$56.01	$56.03	$55.85	$55.91	$53.16	36,807
2020-09-29	$55.89	$56.07	$55.89	$55.96	$53.21	23,527
2020-09-28	$56.04	$56.19	$55.70	$55.89	$53.14	48,995
2020-09-25	$56.17	$56.17	$55.82	$56.06	$53.20	25,434
2020-09-24	$56.22	$56.37	$56.00	$56.09	$53.22	30,792
2020-09-23	$56.34	$56.38	$56.11	$56.13	$53.26	27,704
2020-09-22	$56.39	$56.41	$56.33	$56.40	$53.52	9,862
2020-09-21	$56.42	$56.43	$56.30	$56.32	$53.44	69,212
2020-09-18	$56.41	$56.48	$56.35	$56.38	$53.50	23,012
2020-09-17	$56.38	$56.49	$56.37	$56.45	$53.57	33,433
2020-09-16	$56.38	$56.49	$56.23	$56.33	$53.45	40,147
2020-09-15	$56.59	$56.59	$56.35	$56.35	$53.47	33,457
2020-09-14	$56.46	$56.82	$56.27	$56.37	$53.49	48,684
2020-09-11	$56.22	$56.42	$56.22	$56.34	$53.46	24,549
2020-09-10	$56.15	$56.27	$56.00	$56.19	$53.32	24,028
2020-09-09	$56.39	$56.50	$56.03	$56.17	$53.30	37,737
2020-09-08	$56.27	$56.40	$56.10	$56.10	$53.23	30,925
2020-09-04	$56.83	$56.83	$56.12	$56.23	$53.36	35,985
2020-09-03	$56.63	$56.63	$56.50	$56.53	$53.64	21,585
2020-09-02	$56.38	$56.63	$56.38	$56.50	$53.61	41,893
2020-09-01	$56.11	$56.42	$56.06	$56.36	$53.48	53,910
2020-08-31	$55.97	$56.18	$55.95	$56.13	$53.26	34,018
2020-08-28	$55.78	$55.96	$55.78	$55.90	$53.04	25,239
2020-08-27	$56.24	$56.24	$55.78	$55.78	$52.93	38,822
2020-08-26	$56.35	$56.35	$56.00	$56.24	$53.26	58,005
2020-08-25	$56.38	$56.40	$56.25	$56.27	$53.28	34,374
2020-08-24	$56.53	$56.63	$56.53	$56.53	$53.53	23,076
2020-08-21	$56.46	$56.53	$56.34	$56.53	$53.53	19,590
2020-08-20	$56.28	$56.44	$56.25	$56.32	$53.33	32,117
2020-08-19	$56.76	$56.76	$56.17	$56.17	$53.19	21,078
2020-08-18	$56.32	$56.37	$56.26	$56.34	$53.35	65,680
2020-08-17	$56.32	$56.41	$56.13	$56.25	$53.26	26,888
2020-08-14	$56.40	$56.64	$56.00	$56.13	$53.15	65,244
2020-08-13	$56.80	$57.13	$56.26	$56.46	$53.46	85,398
2020-08-12	$57.29	$57.29	$56.62	$56.71	$53.70	57,353
2020-08-11	$57.15	$57.15	$56.77	$56.82	$53.80	55,093
2020-08-10	$57.34	$57.37	$57.21	$57.24	$54.20	43,762
2020-08-07	$57.29	$57.47	$57.29	$57.29	$54.25	45,810
2020-08-06	$57.28	$57.40	$57.26	$57.26	$54.22	22,716
2020-08-05	$57.39	$57.39	$57.11	$57.15	$54.12	33,835
2020-08-04	$56.87	$57.34	$56.87	$57.21	$54.17	31,946
2020-08-03	$56.96	$57.16	$56.90	$56.99	$53.97	28,221
2020-07-31	$56.83	$57.15	$56.79	$57.06	$54.03	38,857
2020-07-30	$56.94	$57.05	$56.89	$57.02	$53.99	55,608
2020-07-29	$57.05	$57.13	$56.81	$56.93	$53.91	33,589
2020-07-28	$57.05	$57.20	$56.90	$56.95	$53.82	43,550
2020-07-27	$57.22	$57.22	$56.90	$56.90	$53.78	27,984
2020-07-24	$57.09	$57.66	$56.90	$56.98	$53.85	29,455
2020-07-23	$57.00	$57.00	$56.93	$57.00	$53.87	29,441
2020-07-22	$56.88	$57.00	$56.80	$56.90	$53.78	41,103
2020-07-21	$56.71	$56.89	$56.67	$56.77	$53.65	33,939
2020-07-20	$56.55	$56.62	$56.51	$56.58	$53.47	42,146
2020-07-17	$56.60	$56.78	$56.43	$56.43	$53.34	50,765
2020-07-16	$56.48	$56.55	$56.30	$56.48	$53.38	19,174
2020-07-15	$56.54	$56.59	$56.31	$56.35	$53.26	36,100
2020-07-14	$56.10	$56.50	$56.10	$56.31	$53.22	62,300
2020-07-13	$56.37	$56.50	$56.10	$56.10	$53.02	24,500
2020-07-10	$56.29	$56.45	$56.03	$56.04	$52.96	45,900
2020-07-09	$56.15	$56.25	$56.02	$56.21	$53.12	22,222
2020-07-08	$56.05	$56.21	$55.96	$56.09	$53.01	38,063
2020-07-07	$56.02	$56.05	$55.91	$55.95	$52.88	18,100
2020-07-06	$56.19	$56.19	$55.80	$55.91	$52.84	44,700
2020-07-02	$55.76	$56.34	$55.65	$55.80	$52.74	40,192
2020-07-01	$55.94	$57.09	$55.45	$55.57	$52.52	27,300
2020-06-30	$55.45	$55.66	$55.44	$55.45	$52.41	36,828
2020-06-29	$55.79	$55.79	$55.12	$55.46	$52.41	23,598
2020-06-26	$55.20	$55.44	$55.20	$55.44	$52.40	9,871
2020-06-25	$55.53	$55.79	$55.24	$55.56	$52.39	46,761
2020-06-24	$55.96	$55.96	$55.21	$55.25	$52.10	29,534
2020-06-23	$55.75	$55.75	$55.34	$55.51	$52.35	40,047
2020-06-22	$55.88	$56.44	$55.57	$55.64	$52.47	65,465
2020-06-19	$55.70	$55.79	$55.47	$55.59	$52.42	28,214
2020-06-18	$55.69	$55.75	$55.30	$55.48	$52.32	30,615
2020-06-17	$55.78	$55.78	$55.31	$55.49	$52.33	41,168
2020-06-16	$58.20	$58.20	$55.16	$55.34	$52.19	76,861
2020-06-15	$54.70	$55.35	$54.60	$55.11	$51.97	21,171
2020-06-12	$54.77	$55.18	$54.77	$54.95	$51.82	15,143
2020-06-11	$55.20	$55.20	$54.60	$54.77	$51.65	38,188
2020-06-10	$54.80	$55.29	$54.62	$55.21	$52.06	29,292
2020-06-09	$54.83	$55.00	$54.80	$54.80	$51.68	30,485
2020-06-08	$54.64	$54.92	$54.63	$54.84	$51.71	36,883
2020-06-05	$54.57	$54.77	$54.24	$54.64	$51.53	56,052
2020-06-04	$53.95	$54.51	$53.95	$54.16	$51.07	20,085
2020-06-03	$54.06	$54.18	$54.06	$54.15	$51.06	16,437
2020-06-02	$53.99	$54.18	$53.94	$54.06	$50.98	27,233
2020-06-01	$54.09	$54.09	$53.78	$53.93	$50.86	31,821
2020-05-29	$53.95	$54.08	$53.79	$54.06	$50.98	18,327
2020-05-28	$54.10	$54.10	$53.70	$53.74	$50.68	26,871
2020-05-27	$53.54	$53.81	$53.54	$53.76	$50.69	32,782
2020-05-26	$53.73	$53.77	$53.68	$53.68	$50.50	32,649
2020-05-22	$53.63	$53.81	$53.61	$53.69	$50.50	34,380
2020-05-21	$53.00	$53.71	$53.00	$53.52	$50.35	29,759
2020-05-20	$53.12	$53.50	$53.12	$53.46	$50.29	25,062
2020-05-19	$53.09	$53.11	$52.79	$53.03	$49.89	10,178
2020-05-18	$53.22	$53.22	$52.86	$52.97	$49.83	19,253
2020-05-15	$52.93	$52.93	$52.71	$52.81	$49.68	15,721
2020-05-14	$52.40	$52.86	$52.40	$52.79	$49.66	24,552
2020-05-13	$52.24	$52.62	$52.24	$52.40	$49.29	27,687
2020-05-12	$52.34	$52.54	$52.11	$52.30	$49.20	30,113
2020-05-11	$52.34	$52.50	$52.16	$52.19	$49.09	30,118
2020-05-08	$53.00	$53.00	$52.47	$52.47	$49.36	18,995
2020-05-07	$52.53	$52.67	$52.50	$52.59	$49.47	30,303
2020-05-06	$52.68	$52.68	$52.23	$52.44	$49.33	53,054
2020-05-05	$53.12	$53.12	$52.64	$52.68	$49.56	68,566
2020-05-04	$52.88	$53.07	$52.68	$52.74	$49.61	41,207
2020-05-01	$53.17	$53.17	$52.70	$52.88	$49.74	21,941
2020-04-30	$53.18	$53.20	$52.36	$53.01	$49.87	48,321
2020-04-29	$52.69	$53.22	$52.69	$53.01	$49.87	64,511
2020-04-28	$52.37	$53.00	$52.36	$52.92	$49.78	43,183
2020-04-27	$53.15	$53.19	$52.72	$52.82	$49.56	41,709
2020-04-24	$53.25	$53.26	$53.04	$53.19	$49.91	22,825
2020-04-23	$52.79	$53.15	$52.79	$53.13	$49.86	68,158
2020-04-22	$53.00	$53.00	$52.78	$52.86	$49.60	49,491
2020-04-21	$53.11	$53.11	$52.84	$52.87	$49.61	36,423
2020-04-20	$53.34	$53.34	$52.92	$52.98	$49.72	177,816
2020-04-17	$53.50	$53.50	$53.15	$53.28	$50.00	33,388
2020-04-16	$53.16	$53.28	$53.03	$53.20	$49.92	27,036
2020-04-15	$52.77	$53.09	$52.76	$53.05	$49.78	25,680
2020-04-14	$53.38	$53.38	$52.73	$52.79	$49.53	43,958
2020-04-13	$53.00	$57.16	$51.88	$52.68	$49.43	429,020
2020-04-09	$51.49	$52.14	$51.06	$52.06	$48.85	75,430
2020-04-08	$50.01	$50.92	$50.01	$50.84	$47.71	50,088
2020-04-07	$50.10	$50.26	$50.01	$50.21	$47.12	16,147
2020-04-06	$49.81	$50.14	$49.77	$50.04	$46.95	34,803
2020-04-03	$49.97	$49.97	$49.71	$49.87	$46.80	10,165
2020-04-02	$50.29	$50.29	$49.52	$49.77	$46.70	175,874
2020-04-01	$49.60	$50.18	$49.60	$49.80	$46.73	28,728
2020-03-31	$49.55	$52.43	$49.55	$50.11	$47.02	58,393
2020-03-30	$49.08	$50.60	$49.08	$49.83	$46.75	109,465
2020-03-27	$49.36	$49.71	$49.04	$49.69	$46.63	21,415
2020-03-26	$47.88	$49.86	$47.88	$49.38	$46.21	111,741
2020-03-25	$46.51	$48.75	$46.51	$48.75	$45.62	57,607
2020-03-24	$48.25	$48.25	$46.69	$47.32	$44.28	43,072
2020-03-23	$44.70	$46.98	$44.10	$46.98	$43.97	44,841
2020-03-20	$45.10	$46.58	$44.94	$45.18	$42.28	97,239
2020-03-19	$45.76	$46.93	$45.72	$46.15	$43.19	49,736
2020-03-18	$47.69	$48.35	$45.77	$46.60	$43.61	109,304
2020-03-17	$49.83	$50.16	$47.58	$48.33	$45.23	128,249
2020-03-16	$47.91	$50.46	$46.36	$49.68	$46.49	53,848
2020-03-13	$50.02	$50.90	$49.40	$50.79	$47.53	52,624
2020-03-12	$51.70	$52.48	$45.09	$49.65	$46.46	283,195
2020-03-11	$53.44	$53.92	$51.03	$52.25	$48.90	162,143
2020-03-10	$54.38	$54.57	$53.47	$53.64	$50.20	120,748
2020-03-09	$55.64	$56.78	$53.09	$54.61	$51.11	91,741
2020-03-06	$55.92	$55.92	$55.48	$55.64	$52.07	67,794
2020-03-05	$55.50	$55.50	$55.33	$55.41	$51.85	33,955
2020-03-04	$55.71	$55.71	$55.27	$55.29	$51.74	28,272
2020-03-03	$54.82	$55.51	$54.79	$55.25	$51.70	62,887
2020-03-02	$54.98	$55.08	$54.83	$54.83	$51.31	58,065
2020-02-28	$54.64	$54.96	$54.45	$54.84	$51.32	86,901
2020-02-27	$54.85	$54.87	$54.41	$54.41	$50.92	80,437
2020-02-26	$54.70	$54.83	$54.53	$54.68	$51.17	48,846
2020-02-25	$54.85	$55.10	$54.85	$54.89	$51.25	78,774
2020-02-24	$54.92	$55.09	$54.76	$54.76	$51.13	48,266
2020-02-21	$54.74	$54.77	$54.67	$54.75	$51.12	20,940
2020-02-20	$54.55	$54.61	$54.55	$54.60	$50.97	8,689
2020-02-19	$54.37	$54.52	$54.37	$54.50	$50.88	26,857
2020-02-18	$54.40	$54.50	$54.40	$54.49	$50.88	12,260
2020-02-14	$54.35	$54.48	$54.30	$54.40	$50.79	9,880
2020-02-13	$54.30	$54.30	$54.14	$54.22	$50.62	28,044
2020-02-12	$54.28	$54.29	$54.10	$54.22	$50.62	27,633
2020-02-11	$54.37	$54.39	$54.25	$54.36	$50.75	26,420
2020-02-10	$54.48	$54.48	$54.32	$54.39	$50.78	23,449
2020-02-07	$54.20	$54.34	$54.19	$54.31	$50.71	28,345
2020-02-06	$54.07	$54.10	$54.03	$54.06	$50.47	24,644
2020-02-05	$54.03	$54.11	$54.01	$54.04	$50.45	22,324
2020-02-04	$54.17	$54.17	$54.02	$54.12	$50.53	40,786
2020-02-03	$54.30	$54.35	$54.19	$54.33	$50.73	15,434
2020-01-31	$54.16	$54.30	$54.09	$54.22	$50.62	35,532
2020-01-30	$54.19	$54.33	$54.14	$54.22	$50.62	38,819
2020-01-29	$54.14	$54.19	$54.07	$54.19	$50.59	22,002
2020-01-28	$54.23	$54.23	$54.01	$54.15	$50.44	37,385
2020-01-27	$54.06	$54.19	$54.06	$54.15	$50.44	49,127
2020-01-24	$54.05	$54.05	$53.88	$53.95	$50.25	15,680
2020-01-23	$53.81	$53.97	$53.79	$53.85	$50.16	25,467
2020-01-22	$53.69	$53.87	$53.69	$53.75	$50.07	32,482
2020-01-21	$53.52	$53.75	$53.52	$53.70	$50.02	32,350
2020-01-17	$53.51	$53.62	$53.37	$53.51	$49.84	70,280
2020-01-16	$53.57	$53.61	$53.45	$53.59	$49.92	42,403
2020-01-15	$53.43	$53.52	$53.41	$53.52	$49.85	26,490
2020-01-14	$53.39	$53.39	$53.32	$53.37	$49.71	17,081
2020-01-13	$53.41	$53.41	$53.32	$53.34	$49.68	26,414
2020-01-10	$53.26	$53.55	$53.26	$53.46	$49.80	35,550
2020-01-09	$53.08	$53.27	$53.05	$53.27	$49.62	35,768
2020-01-08	$53.18	$53.27	$53.07	$53.11	$49.47	24,007
2020-01-07	$53.46	$53.46	$53.21	$53.22	$49.57	27,273
2020-01-06	$53.41	$53.46	$53.20	$53.33	$49.67	27,456
2020-01-03	$53.27	$53.40	$53.23	$53.34	$49.68	24,848
2020-01-02	$52.97	$53.22	$52.97	$53.19	$49.54	31,291
2019-12-31	$53.20	$53.20	$52.78	$53.01	$49.38	58,218
2019-12-30	$53.18	$53.23	$53.02	$53.16	$49.52	36,643
2019-12-27	$53.23	$53.24	$53.14	$53.18	$49.54	16,280
2019-12-26	$53.22	$53.27	$53.13	$53.27	$49.49	25,074
2019-12-24	$53.02	$53.20	$53.02	$53.18	$49.40	27,436
2019-12-23	$53.20	$53.20	$53.11	$53.15	$49.37	19,583
2019-12-20	$53.15	$53.20	$53.10	$53.14	$49.37	17,250
2019-12-19	$53.03	$53.15	$53.03	$53.09	$49.32	18,395
2019-12-18	$53.19	$53.19	$53.03	$53.04	$49.27	20,768
2019-12-17	$53.09	$53.15	$53.07	$53.08	$49.31	15,713
2019-12-16	$53.18	$53.18	$53.03	$53.08	$49.31	10,684
2019-12-13	$53.00	$53.35	$53.00	$53.23	$49.45	16,568
2019-12-12	$53.24	$53.24	$52.95	$53.00	$49.24	23,361
2019-12-11	$53.02	$53.29	$53.02	$53.21	$49.43	15,957
2019-12-10	$53.02	$53.09	$53.01	$53.03	$49.27	25,808
2019-12-09	$53.00	$53.06	$53.00	$53.02	$49.25	20,302
2019-12-06	$52.99	$53.02	$52.89	$52.98	$49.21	14,859
2019-12-05	$53.04	$53.07	$52.91	$53.04	$49.27	17,571
2019-12-04	$53.08	$53.15	$52.98	$53.05	$49.28	30,807
2019-12-03	$52.88	$53.23	$52.88	$53.13	$49.36	85,075
2019-12-02	$52.90	$52.91	$52.76	$52.81	$49.06	26,738
2019-11-29	$53.00	$53.05	$52.95	$53.02	$49.26	8,581
2019-11-27	$53.04	$53.12	$53.01	$53.06	$49.29	23,525
2019-11-26	$53.04	$53.09	$53.01	$53.05	$49.28	12,074
2019-11-25	$53.10	$53.13	$53.03	$53.10	$49.20	29,196
2019-11-22	$52.98	$53.06	$52.97	$53.01	$49.12	12,330
2019-11-21	$53.04	$53.04	$52.94	$52.99	$49.11	15,929
2019-11-20	$53.05	$53.05	$52.98	$53.03	$49.14	22,498
2019-11-19	$52.92	$52.94	$52.86	$52.89	$49.01	15,077
2019-11-18	$52.78	$52.94	$52.77	$52.77	$48.90	27,329
2019-11-15	$52.70	$52.86	$52.70	$52.76	$48.89	28,840
2019-11-14	$52.72	$52.85	$52.72	$52.78	$48.91	10,924
2019-11-13	$52.57	$52.67	$52.54	$52.58	$48.72	10,537
2019-11-12	$52.53	$52.54	$52.41	$52.48	$48.63	23,904
2019-11-11	$52.46	$52.46	$52.37	$52.40	$48.56	7,769
2019-11-08	$52.50	$52.55	$52.44	$52.46	$48.61	18,806
2019-11-07	$52.66	$52.66	$52.39	$52.50	$48.65	63,655
2019-11-06	$52.90	$52.90	$52.79	$52.84	$48.96	21,149
2019-11-05	$52.80	$52.80	$52.65	$52.71	$48.84	98,301
2019-11-04	$53.16	$53.16	$52.87	$52.89	$49.01	34,156
2019-11-01	$53.05	$53.20	$53.05	$53.16	$49.27	27,067
2019-10-31	$53.05	$53.19	$53.03	$53.17	$49.27	12,983
2019-10-30	$52.76	$52.86	$52.70	$52.83	$48.96	20,921
2019-10-29	$52.69	$52.74	$52.65	$52.69	$48.83	29,705
2019-10-28	$52.84	$52.88	$52.79	$52.88	$48.89	30,360
2019-10-25	$52.98	$53.04	$52.90	$52.96	$48.96	25,192
2019-10-24	$52.92	$53.13	$52.92	$53.01	$49.01	38,638
2019-10-23	$53.00	$53.16	$52.93	$53.00	$49.00	40,371
2019-10-22	$52.97	$52.99	$52.90	$52.99	$48.99	24,300
2019-10-21	$52.92	$52.92	$52.69	$52.90	$48.91	36,854
2019-10-18	$52.96	$53.02	$52.95	$52.97	$48.97	17,359
2019-10-17	$52.96	$53.03	$52.88	$52.92	$48.92	47,981
2019-10-16	$52.76	$52.95	$52.76	$52.87	$48.88	18,366
2019-10-15	$52.95	$52.98	$52.85	$52.86	$48.87	29,816
2019-10-14	$52.74	$53.00	$52.74	$52.95	$48.95	72,900
2019-10-11	$52.86	$52.86	$52.71	$52.82	$48.84	38,490
2019-10-10	$53.18	$53.18	$52.95	$53.01	$49.01	29,317
2019-10-09	$53.33	$53.33	$53.18	$53.22	$49.20	12,107
2019-10-08	$53.40	$53.45	$53.30	$53.33	$49.31	29,082
2019-10-07	$53.40	$53.41	$53.21	$53.34	$49.31	23,887
2019-10-04	$53.28	$53.46	$53.28	$53.46	$49.43	15,146
2019-10-03	$53.30	$53.41	$53.16	$53.30	$49.28	18,145
2019-10-02	$53.19	$53.19	$53.07	$53.15	$49.14	18,681
2019-10-01	$52.92	$53.20	$52.79	$53.06	$49.06	57,194
2019-09-30	$52.88	$53.02	$52.76	$53.00	$49.00	26,252
2019-09-27	$52.90	$52.92	$52.80	$52.88	$48.89	13,782
2019-09-26	$52.94	$52.96	$52.82	$52.88	$48.89	22,319
2019-09-25	$53.26	$53.26	$52.88	$52.94	$48.82	35,111
2019-09-24	$53.10	$53.26	$53.07	$53.19	$49.05	23,202
2019-09-23	$53.08	$53.10	$52.91	$53.01	$48.89	25,750
2019-09-20	$52.81	$52.91	$52.75	$52.91	$48.80	28,195
2019-09-19	$52.68	$52.78	$52.67	$52.76	$48.66	16,985
2019-09-18	$52.68	$52.70	$52.51	$52.66	$48.57	27,524
2019-09-17	$52.46	$52.53	$52.40	$52.50	$48.42	14,473
2019-09-16	$52.27	$52.41	$52.27	$52.40	$48.33	29,636
2019-09-13	$52.47	$52.47	$52.17	$52.17	$48.11	45,509
2019-09-12	$52.69	$52.83	$52.57	$52.60	$48.51	39,190
2019-09-11	$52.65	$52.73	$52.61	$52.69	$48.59	46,399
2019-09-10	$52.93	$53.02	$52.65	$52.68	$48.58	37,500
2019-09-09	$53.35	$53.35	$53.04	$53.07	$48.94	34,749
2019-09-06	$53.25	$53.31	$53.21	$53.31	$49.16	35,827
2019-09-05	$53.49	$53.49	$53.15	$53.25	$49.11	158,179
2019-09-04	$53.43	$53.58	$53.43	$53.58	$49.41	16,237
2019-09-03	$53.51	$53.61	$53.40	$53.46	$49.30	69,766
2019-08-30	$53.41	$53.43	$53.31	$53.37	$49.22	19,482
2019-08-29	$53.48	$53.48	$53.34	$53.41	$49.26	34,806
2019-08-28	$53.65	$53.66	$53.50	$53.51	$49.35	53,464
2019-08-27	$53.42	$53.68	$53.42	$53.63	$49.34	13,380
2019-08-26	$53.54	$53.57	$53.38	$53.42	$49.15	40,410
2019-08-23	$53.23	$53.40	$53.14	$53.37	$49.10	28,474
2019-08-22	$53.22	$53.30	$53.19	$53.23	$48.97	32,764
2019-08-21	$53.21	$53.39	$53.20	$53.38	$49.11	15,630
2019-08-20	$53.09	$53.29	$53.09	$53.23	$48.97	9,184
2019-08-19	$53.11	$53.26	$52.97	$53.09	$48.84	47,176
2019-08-16	$53.27	$53.28	$53.12	$53.28	$49.02	31,179
2019-08-15	$53.03	$53.36	$53.03	$53.19	$48.93	32,764
2019-08-14	$53.07	$53.11	$52.94	$53.03	$48.79	40,845
2019-08-13	$53.03	$53.05	$52.84	$52.90	$48.67	78,858
2019-08-12	$52.67	$52.99	$52.67	$52.99	$48.75	28,900
2019-08-09	$52.80	$52.83	$52.65	$52.68	$48.46	56,626
2019-08-08	$52.59	$52.75	$52.52	$52.75	$48.53	40,750
2019-08-07	$52.95	$52.98	$52.68	$52.71	$48.49	29,544
2019-08-06	$52.56	$52.71	$52.45	$52.68	$48.47	49,555
2019-08-05	$52.65	$52.66	$52.37	$52.52	$48.32	50,619
2019-08-02	$52.38	$54.51	$52.15	$52.37	$48.18	113,928
2019-08-01	$52.08	$52.30	$52.00	$52.27	$48.09	23,672
2019-07-31	$52.26	$52.26	$51.78	$51.90	$47.75	20,705
2019-07-30	$51.94	$51.94	$51.80	$51.81	$47.67	23,409
2019-07-29	$51.94	$51.94	$51.83	$51.84	$47.69	20,006
2019-07-26	$52.03	$52.08	$51.96	$51.98	$47.69	29,102
2019-07-25	$52.11	$52.11	$51.82	$51.94	$47.65	23,302
2019-07-24	$51.93	$52.00	$51.89	$51.99	$47.70	23,459
2019-07-23	$51.91	$51.92	$51.80	$51.86	$47.58	23,000
2019-07-22	$51.92	$51.92	$51.83	$51.92	$47.64	26,084
2019-07-19	$51.85	$51.85	$51.75	$51.76	$47.49	15,101
2019-07-18	$51.81	$51.90	$51.69	$51.89	$47.61	18,893
2019-07-17	$51.66	$51.73	$51.49	$51.65	$47.39	126,882
2019-07-16	$51.61	$51.61	$51.44	$51.45	$47.20	33,157
2019-07-15	$51.62	$51.63	$51.51	$51.61	$47.36	10,985
2019-07-12	$51.52	$51.56	$51.39	$51.49	$47.24	21,134
2019-07-11	$51.68	$51.69	$51.52	$51.55	$47.30	30,302
2019-07-10	$51.69	$51.80	$51.62	$51.68	$47.42	19,115
2019-07-09	$51.74	$51.83	$51.64	$51.69	$47.43	23,361
2019-07-08	$51.89	$51.89	$51.76	$51.81	$47.54	26,879
2019-07-05	$52.06	$52.06	$51.65	$51.69	$47.43	43,767
2019-07-03	$52.00	$52.07	$51.98	$52.06	$47.76	13,380
2019-07-02	$51.68	$51.97	$51.68	$51.96	$47.67	16,624
2019-07-01	$51.76	$51.85	$51.70	$51.77	$47.50	32,783
2019-06-28	$51.70	$51.78	$51.70	$51.76	$47.49	11,435
2019-06-27	$51.56	$51.71	$51.56	$51.70	$47.44	17,130
2019-06-26	$51.56	$51.60	$51.56	$51.56	$47.31	17,546
2019-06-25	$51.76	$51.90	$51.72	$51.74	$47.36	29,997
2019-06-24	$51.72	$51.80	$51.64	$51.76	$47.37	25,250
2019-06-21	$51.60	$51.67	$51.49	$51.59	$47.22	16,611
2019-06-20	$51.56	$51.78	$51.56	$51.65	$47.27	166,523
2019-06-19	$51.34	$51.57	$51.19	$51.56	$47.19	68,179
2019-06-18	$51.31	$51.47	$51.30	$51.37	$47.02	18,821
2019-06-17	$51.16	$51.18	$51.10	$51.12	$46.79	14,169
2019-06-14	$51.11	$51.18	$51.08	$51.14	$46.81	9,891
2019-06-13	$50.97	$51.12	$50.97	$51.11	$46.78	13,175
2019-06-12	$50.97	$50.97	$50.95	$50.97	$46.65	6,162
2019-06-11	$50.96	$50.97	$50.95	$50.97	$46.65	12,894
2019-06-10	$51.08	$51.09	$50.88	$50.93	$46.62	65,361
2019-06-07	$51.02	$51.11	$50.94	$51.11	$46.78	23,487
2019-06-06	$50.84	$50.98	$50.80	$50.91	$46.60	80,036
2019-06-05	$50.89	$50.95	$50.80	$50.84	$46.53	36,216
2019-06-04	$50.88	$50.97	$50.65	$50.94	$46.62	25,168
2019-06-03	$50.90	$50.94	$50.79	$50.89	$46.57	17,054
2019-05-31	$50.55	$50.82	$50.55	$50.78	$46.47	59,545
2019-05-30	$50.67	$50.67	$50.45	$50.53	$46.25	23,393
2019-05-29	$50.56	$50.58	$50.45	$50.48	$46.20	37,470
2019-05-28	$50.69	$50.73	$50.48	$50.67	$46.25	41,299
2019-05-24	$50.24	$50.50	$50.24	$50.50	$46.09	8,422
2019-05-23	$50.66	$50.66	$50.37	$50.48	$46.07	13,069
2019-05-22	$50.49	$50.49	$50.18	$50.28	$45.89	16,696
2019-05-21	$50.20	$50.43	$50.19	$50.30	$45.91	10,528
2019-05-20	$50.49	$50.49	$50.20	$50.20	$45.82	18,794
2019-05-17	$50.50	$50.50	$50.30	$50.41	$46.01	20,170
2019-05-16	$50.44	$50.48	$50.31	$50.42	$46.02	36,487
2019-05-15	$50.46	$50.46	$50.31	$50.39	$45.99	26,857
2019-05-14	$50.25	$50.34	$50.18	$50.25	$45.86	10,250
2019-05-13	$50.30	$50.30	$50.16	$50.25	$45.86	6,835
2019-05-10	$50.15	$50.29	$50.15	$50.29	$45.90	9,204
2019-05-09	$50.26	$50.26	$50.25	$50.26	$45.87	4,720
2019-05-08	$50.35	$50.35	$50.24	$50.24	$45.86	13,087
2019-05-07	$50.30	$50.34	$50.22	$50.28	$45.89	14,758
2019-05-06	$50.23	$50.23	$50.15	$50.23	$45.85	9,633
2019-05-03	$50.10	$50.17	$50.09	$50.13	$45.75	8,794
2019-05-02	$50.19	$50.19	$50.08	$50.08	$45.71	9,627
2019-05-01	$50.25	$50.39	$50.18	$50.21	$45.83	19,480
2019-04-30	$50.12	$50.25	$50.12	$50.23	$45.85	33,331
2019-04-29	$50.21	$50.23	$50.06	$50.13	$45.76	17,448
2019-04-26	$50.13	$50.29	$50.13	$50.21	$45.83	17,831
2019-04-25	$50.29	$50.29	$50.18	$50.22	$45.71	14,252
2019-04-24	$50.14	$50.29	$50.14	$50.25	$45.74	57,945
2019-04-23	$50.21	$50.21	$50.07	$50.13	$45.63	27,184
2019-04-22	$50.23	$50.23	$50.05	$50.12	$45.62	56,637
2019-04-18	$50.14	$50.14	$49.98	$50.10	$45.60	13,446
2019-04-17	$50.07	$50.12	$50.06	$50.07	$45.58	7,040
2019-04-16	$50.16	$50.16	$50.03	$50.04	$45.55	17,590
2019-04-15	$50.14	$50.14	$49.82	$50.07	$45.58	8,905
2019-04-12	$50.10	$50.10	$50.02	$50.03	$45.54	14,464
2019-04-11	$50.25	$50.90	$50.09	$50.11	$45.61	228,891
2019-04-10	$50.11	$50.57	$50.11	$50.19	$45.69	34,293
2019-04-09	$50.04	$50.06	$50.03	$50.03	$45.54	13,377
2019-04-08	$50.06	$50.06	$49.94	$50.01	$45.52	13,873
2019-04-05	$50.00	$50.05	$49.87	$50.04	$45.55	12,272
2019-04-04	$49.91	$49.93	$49.85	$49.89	$45.41	15,579
2019-04-03	$49.95	$49.95	$49.85	$49.91	$45.43	26,220
2019-04-02	$49.97	$49.97	$49.91	$49.92	$45.44	16,474
2019-04-01	$50.12	$50.12	$49.99	$50.00	$45.51	45,106
2019-03-29	$50.11	$50.16	$49.99	$50.13	$45.63	22,428
2019-03-28	$49.97	$50.13	$49.93	$50.11	$45.61	9,531
2019-03-27	$49.94	$50.18	$49.94	$50.00	$45.51	19,048
2019-03-26	$49.98	$50.18	$49.98	$50.02	$45.40	8,641
2019-03-25	$50.17	$50.22	$49.90	$50.07	$45.45	17,241
2019-03-22	$49.83	$50.02	$49.73	$50.00	$45.38	19,115
2019-03-21	$49.71	$49.73	$49.68	$49.72	$45.12	6,279
2019-03-20	$49.55	$49.68	$49.49	$49.65	$45.07	12,554
2019-03-19	$49.50	$49.54	$49.39	$49.51	$44.94	13,894
2019-03-18	$49.47	$49.52	$49.41	$49.50	$44.93	23,120
2019-03-15	$49.43	$49.43	$49.29	$49.41	$44.84	3,755
2019-03-14	$49.41	$49.43	$49.25	$49.37	$44.81	13,584
2019-03-13	$49.41	$49.41	$49.25	$49.38	$44.82	5,792
2019-03-12	$49.33	$49.38	$49.18	$49.33	$44.78	11,531
2019-03-11	$49.26	$49.33	$49.19	$49.33	$44.77	14,419
2019-03-08	$49.16	$49.19	$49.09	$49.19	$44.64	6,651
2019-03-07	$49.07	$49.24	$49.07	$49.13	$44.60	3,276
2019-03-06	$49.05	$49.13	$48.90	$49.08	$44.55	14,124
2019-03-05	$48.93	$48.96	$48.89	$48.94	$44.42	2,325
2019-03-04	$48.79	$48.97	$48.79	$48.89	$44.38	9,631
2019-03-01	$48.94	$48.94	$48.79	$48.79	$44.28	32,460
2019-02-28	$48.91	$48.91	$48.83	$48.84	$44.33	10,043
2019-02-27	$49.10	$49.10	$48.90	$48.91	$44.39	10,836
2019-02-26	$49.10	$49.10	$49.01	$49.04	$44.51	15,341
2019-02-25	$49.14	$49.14	$49.04	$49.12	$44.45	27,072
2019-02-22	$49.00	$49.15	$48.89	$49.11	$44.44	15,158
2019-02-21	$49.00	$49.05	$49.00	$49.01	$44.35	9,675
2019-02-20	$49.25	$49.25	$49.11	$49.15	$44.47	8,757
2019-02-19	$49.11	$49.16	$49.02	$49.15	$44.47	16,889
2019-02-15	$48.84	$48.99	$48.84	$48.99	$44.32	4,120
2019-02-14	$48.92	$48.92	$48.82	$48.84	$44.19	11,847
2019-02-13	$48.85	$48.85	$48.73	$48.78	$44.14	5,929
2019-02-12	$48.72	$48.88	$48.72	$48.86	$44.21	11,465
2019-02-11	$48.81	$48.83	$48.66	$48.66	$44.03	20,227
2019-02-08	$48.81	$48.84	$48.80	$48.80	$44.16	2,514
2019-02-07	$48.91	$48.91	$48.74	$48.79	$44.15	11,557
2019-02-06	$48.65	$48.82	$48.65	$48.77	$44.13	4,476
2019-02-05	$48.60	$48.83	$48.60	$48.65	$44.02	4,854
2019-02-04	$48.70	$48.70	$48.48	$48.62	$43.99	6,733
2019-02-01	$48.77	$48.77	$48.65	$48.72	$44.08	6,518
2019-01-31	$48.63	$48.80	$48.58	$48.67	$44.04	10,514
2019-01-30	$48.37	$48.49	$48.34	$48.49	$43.88	6,943
2019-01-29	$48.29	$48.33	$48.21	$48.33	$43.73	7,543
2019-01-28	$48.31	$48.38	$48.31	$48.38	$43.64	3,822
2019-01-25	$48.37	$48.41	$48.29	$48.40	$43.66	2,147
2019-01-24	$48.27	$48.38	$48.27	$48.38	$43.64	2,471
2019-01-23	$48.21	$48.21	$48.02	$48.12	$43.41	3,366
2019-01-22	$47.97	$48.05	$47.96	$47.96	$43.27	6,416
2019-01-18	$47.97	$48.13	$47.95	$47.96	$43.27	4,371
2019-01-17	$47.84	$47.91	$47.84	$47.90	$43.21	5,228
2019-01-16	$47.81	$47.85	$47.81	$47.85	$43.17	3,375
2019-01-15	$47.83	$47.85	$47.81	$47.81	$43.13	3,832
2019-01-14	$47.80	$47.89	$47.78	$47.82	$43.13	1,879
2019-01-11	$47.96	$47.96	$47.87	$47.89	$43.20	4,428
2019-01-10	$47.77	$47.91	$47.77	$47.87	$43.18	6,366
2019-01-09	$47.71	$47.79	$47.70	$47.76	$43.08	19,891
2019-01-08	$47.57	$47.79	$47.57	$47.75	$43.08	3,155
2019-01-07	$47.70	$47.76	$47.64	$47.66	$43.00	4,606
2019-01-04	$47.68	$47.68	$47.57	$47.62	$42.95	5,534
2019-01-03	$47.51	$47.77	$47.51	$47.74	$43.07	5,074
2019-01-02	$47.43	$47.64	$47.43	$47.52	$42.87	10,375
2018-12-31	$47.53	$47.65	$47.45	$47.65	$42.99	4,920
2018-12-28	$47.26	$47.35	$47.26	$47.33	$42.70	2,303
2018-12-27	$47.50	$47.50	$47.24	$47.24	$42.62	7,781
2018-12-26	$47.43	$47.62	$47.43	$47.43	$42.64	5,448
2018-12-24	$47.49	$47.67	$47.45	$47.51	$42.72	4,369
2018-12-21	$47.60	$47.60	$47.35	$47.58	$42.78	5,810
2018-12-20	$47.76	$47.76	$47.60	$47.60	$42.80	4,230
2018-12-19	$47.85	$47.85	$47.71	$47.76	$42.94	3,875
2018-12-18	$47.75	$47.82	$47.70	$47.82	$43.00	16,545
2018-12-17	$47.74	$47.76	$47.65	$47.72	$42.90	12,067
2018-12-14	$47.67	$47.67	$47.57	$47.58	$42.78	7,073
2018-12-13	$47.52	$47.55	$47.51	$47.51	$42.72	2,715
2018-12-12	$48.00	$48.00	$47.45	$47.50	$42.70	7,897
2018-12-11	$47.38	$47.38	$47.36	$47.36	$42.58	4,585
2018-12-10	$47.30	$47.30	$47.29	$47.30	$42.53	1,351
2018-12-07	$47.29	$47.32	$47.23	$47.23	$42.46	2,011
2018-12-06	$47.30	$47.32	$47.19	$47.29	$42.51	4,386
2018-12-04	$47.26	$47.37	$47.26	$47.31	$42.54	2,546
2018-12-03	$47.23	$47.24	$47.20	$47.20	$42.44	1,892
2018-11-30	$47.10	$47.24	$47.10	$47.20	$42.44	3,012
2018-11-29	$47.08	$47.14	$47.05	$47.14	$42.38	15,136
2018-11-28	$47.05	$47.26	$47.02	$47.22	$42.45	1,819
2018-11-27	$47.25	$47.44	$47.24	$47.24	$42.34	1,554
2018-11-26	$47.28	$47.41	$47.28	$47.38	$42.46	1,533
2018-11-23	$47.45	$47.45	$47.45	$47.45	$42.53	336
2018-11-21	$47.03	$47.32	$47.03	$47.19	$42.29	6,136
2018-11-20	$47.31	$47.38	$47.26	$47.29	$42.38	4,505
2018-11-19	$47.41	$47.47	$47.36	$47.40	$42.49	4,761
2018-11-16	$47.19	$47.51	$47.19	$47.51	$42.58	3,059
2018-11-15	$47.46	$47.46	$47.19	$47.20	$42.30	5,689
2018-11-14	$47.50	$48.00	$47.50	$47.50	$42.57	701
2018-11-13	$47.56	$47.57	$47.54	$47.55	$42.61	1,989
2018-11-12	$47.73	$47.73	$47.50	$47.51	$42.58	4,669
2018-11-09	$47.61	$47.62	$47.54	$47.61	$42.67	1,376
2018-11-08	$47.75	$47.75	$47.52	$47.52	$42.59	8,851
2018-11-07	$47.66	$47.66	$47.55	$47.55	$42.62	7,618
2018-11-06	$47.54	$47.54	$47.54	$47.54	$42.61	667
2018-11-05	$47.40	$47.47	$47.37	$47.40	$42.48	9,424
2018-11-02	$47.42	$47.53	$47.40	$47.40	$42.48	4,600
2018-11-01	$47.42	$47.58	$47.42	$47.58	$42.64	4,328
2018-10-31	$47.62	$47.64	$47.48	$47.48	$42.55	3,610
2018-10-30	$47.72	$47.72	$47.56	$47.62	$42.68	6,043
2018-10-29	$47.71	$47.75	$47.66	$47.67	$42.72	4,955
2018-10-26	$47.96	$47.99	$47.74	$47.81	$42.71	12,692
2018-10-25	$47.91	$47.91	$47.84	$47.84	$42.74	4,925
2018-10-24	$47.97	$47.97	$47.80	$47.85	$42.75	2,327
2018-10-23	$47.86	$47.94	$47.84	$47.84	$42.74	4,283
2018-10-22	$47.92	$47.92	$47.71	$47.80	$42.71	4,316
2018-10-19	$47.88	$47.88	$47.84	$47.84	$42.74	2,354
2018-10-18	$47.74	$47.86	$47.74	$47.75	$42.66	2,959
2018-10-17	$48.00	$48.03	$47.83	$47.83	$42.73	7,513
2018-10-16	$47.89	$48.05	$47.89	$48.04	$42.92	1,372
2018-10-15	$48.10	$48.10	$47.87	$47.96	$42.85	5,585
2018-10-12	$47.94	$47.96	$47.94	$47.94	$42.83	37,701
2018-10-11	$48.00	$48.06	$47.97	$47.97	$42.86	5,715
2018-10-10	$47.95	$47.95	$47.90	$47.94	$42.83	3,176
2018-10-09	$47.90	$47.94	$47.75	$47.84	$42.74	14,958
2018-10-08	$47.95	$47.95	$47.86	$47.87	$42.77	4,390
2018-10-05	$48.02	$48.02	$47.93	$47.96	$42.85	2,920
2018-10-04	$48.14	$48.16	$48.09	$48.10	$42.97	3,180
2018-10-03	$48.46	$48.46	$48.23	$48.26	$43.11	6,318
2018-10-02	$48.41	$48.48	$48.41	$48.48	$43.31	4,166
2018-10-01	$48.44	$48.46	$48.42	$48.46	$43.30	8,615
2018-09-28	$48.52	$48.54	$48.50	$48.53	$43.36	2,443
2018-09-27	$48.44	$48.47	$48.42	$48.46	$43.30	2,932
2018-09-26	$48.31	$48.40	$48.31	$48.40	$43.24	3,081
2018-09-25	$48.56	$48.62	$48.35	$48.41	$43.12	10,897
2018-09-24	$48.41	$48.47	$48.38	$48.40	$43.11	2,481
2018-09-21	$48.40	$48.49	$48.40	$48.47	$43.17	2,907
2018-09-20	$48.21	$48.53	$48.21	$48.39	$43.10	5,027
2018-09-19	$48.39	$48.39	$48.29	$48.31	$43.03	4,041
2018-09-18	$48.52	$48.52	$48.42	$48.42	$43.13	3,322
2018-09-17	$48.34	$48.54	$48.34	$48.54	$43.23	4,801
2018-09-14	$48.39	$48.49	$48.39	$48.43	$43.14	2,211
2018-09-13	$48.46	$48.59	$48.46	$48.54	$43.24	6,560
2018-09-12	$48.38	$48.52	$48.38	$48.50	$43.20	9,373
2018-09-11	$48.36	$48.44	$48.28	$48.29	$43.01	5,482
2018-09-10	$48.36	$48.52	$48.36	$48.46	$43.16	7,421
2018-09-07	$48.55	$48.55	$48.44	$48.44	$43.15	5,562
2018-09-06	$48.56	$48.62	$48.56	$48.61	$43.30	935
2018-09-05	$48.56	$48.57	$48.52	$48.57	$43.26	4,140
2018-09-04	$48.38	$48.50	$48.38	$48.42	$43.13	4,039
2018-08-31	$48.70	$48.73	$48.65	$48.68	$43.36	4,132
2018-08-30	$48.56	$48.70	$48.56	$48.68	$43.36	3,333
2018-08-29	$48.68	$48.69	$48.61	$48.66	$43.34	4,309
2018-08-28	$48.96	$48.96	$48.80	$48.83	$43.36	6,456
2018-08-27	$49.00	$49.00	$48.89	$48.92	$43.44	4,498
2018-08-24	$48.80	$48.99	$48.80	$48.96	$43.48	1,775
2018-08-23	$48.84	$48.99	$48.83	$48.95	$43.47	5,465
2018-08-22	$49.00	$49.03	$48.82	$48.88	$43.40	7,338
2018-08-21	$48.90	$48.92	$48.78	$48.78	$43.32	4,118
2018-08-20	$48.73	$48.90	$48.73	$48.89	$43.42	3,673
2018-08-17	$48.68	$48.82	$48.68	$48.79	$43.33	13,309
2018-08-16	$48.77	$48.78	$48.05	$48.67	$43.22	24,549
2018-08-15	$48.81	$48.84	$48.76	$48.82	$43.35	4,533
2018-08-14	$48.65	$48.67	$48.59	$48.59	$43.15	3,579
2018-08-13	$48.63	$48.65	$48.63	$48.63	$43.18	5,330
2018-08-10	$48.77	$48.86	$48.53	$48.53	$43.10	4,182
2018-08-09	$48.64	$48.65	$48.62	$48.65	$43.20	3,768
2018-08-08	$48.65	$48.67	$48.63	$48.64	$43.20	18,217
2018-08-07	$48.44	$48.65	$48.43	$48.58	$43.14	17,514
2018-08-06	$48.59	$48.72	$46.30	$46.30	$41.12	24,228
2018-08-03	$48.58	$48.70	$48.58	$48.64	$43.20	2,720
2018-08-02	$48.34	$48.55	$48.34	$48.55	$43.12	1,088
2018-08-01	$48.50	$48.56	$48.50	$48.56	$43.12	4,599
2018-07-31	$48.59	$48.63	$48.58	$48.63	$43.19	1,945
2018-07-30	$48.45	$48.56	$48.45	$48.52	$43.09	3,464
2018-07-27	$48.61	$48.61	$48.52	$48.52	$43.09	2,066
2018-07-26	$48.61	$48.65	$48.55	$48.59	$43.01	9,234
2018-07-25	$48.30	$48.65	$48.30	$48.50	$42.93	11,028
2018-07-24	$48.51	$48.54	$48.45	$48.48	$42.92	6,650
2018-07-23	$48.55	$48.55	$48.35	$48.35	$42.80	6,997
2018-07-20	$48.62	$48.65	$48.51	$48.52	$42.95	9,595
2018-07-19	$48.69	$48.76	$48.63	$48.67	$43.08	5,005
2018-07-18	$48.70	$48.73	$48.60	$48.60	$43.02	5,886
2018-07-17	$48.74	$48.74	$48.68	$48.68	$43.09	2,266
2018-07-16	$48.69	$48.75	$48.50	$48.71	$43.12	9,622
2018-07-13	$48.75	$48.84	$48.66	$48.80	$43.20	9,282
2018-07-12	$48.66	$48.66	$48.50	$48.64	$43.06	4,245
2018-07-11	$48.45	$48.58	$48.45	$48.52	$42.95	4,493
2018-07-10	$48.52	$48.52	$48.31	$48.46	$42.90	8,803
2018-07-09	$48.35	$48.52	$48.35	$48.41	$42.85	6,403
2018-07-06	$48.33	$48.54	$48.33	$48.54	$42.97	8,599
2018-07-05	$48.17	$48.34	$48.17	$48.24	$42.70	3,784
2018-07-03	$48.20	$48.24	$48.14	$48.14	$42.61	9,443
2018-07-02	$48.26	$48.34	$48.11	$48.34	$42.79	7,934
2018-06-29	$48.10	$48.29	$48.09	$48.09	$42.57	9,474
2018-06-28	$48.21	$48.30	$47.95	$48.07	$42.55	16,590
2018-06-27	$48.31	$48.31	$48.19	$48.22	$42.68	2,458
2018-06-26	$48.12	$48.30	$48.12	$48.27	$42.60	3,411
2018-06-25	$48.38	$48.38	$48.22	$48.22	$42.56	12,679
2018-06-22	$48.21	$48.34	$48.20	$48.21	$42.55	4,389
2018-06-21	$48.34	$48.34	$48.22	$48.22	$42.56	5,690
2018-06-20	$48.51	$48.51	$48.23	$48.23	$42.56	4,991
2018-06-19	$48.46	$48.46	$48.40	$48.43	$42.74	2,360
2018-06-18	$48.29	$48.34	$48.27	$48.30	$42.63	2,854
2018-06-15	$48.56	$48.56	$48.35	$48.37	$42.68	7,627
2018-06-14	$48.30	$48.41	$48.30	$48.38	$42.70	21,026
2018-06-13	$48.25	$48.29	$48.02	$48.22	$42.55	18,166
2018-06-12	$48.22	$48.39	$48.15	$48.18	$42.52	4,655
2018-06-11	$48.11	$48.15	$48.07	$48.09	$42.44	6,348
2018-06-08	$48.41	$48.45	$48.07	$48.11	$42.46	23,138
2018-06-07	$48.15	$48.50	$48.15	$48.41	$42.72	4,747
2018-06-06	$48.36	$48.36	$48.20	$48.23	$42.56	8,140
2018-06-05	$48.56	$48.56	$48.26	$48.40	$42.71	18,750
2018-06-04	$48.39	$48.50	$48.30	$48.30	$42.63	5,698
2018-06-01	$48.48	$48.51	$48.38	$48.46	$42.77	6,778
2018-05-31	$48.61	$48.73	$48.61	$48.69	$42.97	3,704
2018-05-30	$48.52	$48.62	$48.52	$48.59	$42.89	1,942
2018-05-29	$48.73	$49.00	$48.71	$48.86	$43.12	13,850
2018-05-25	$48.79	$48.79	$48.65	$48.69	$42.85	3,239
2018-05-24	$48.50	$48.64	$48.50	$48.62	$42.79	12,263
2018-05-23	$48.38	$48.57	$48.37	$48.43	$42.62	9,850
2018-05-22	$48.30	$48.33	$48.26	$48.33	$42.53	6,947
2018-05-21	$48.27	$48.29	$48.25	$48.29	$42.50	12,162
2018-05-18	$48.28	$48.29	$48.26	$48.27	$42.48	6,392
2018-05-17	$48.19	$48.30	$48.13	$48.13	$42.36	11,572
2018-05-16	$48.31	$48.33	$48.23	$48.23	$42.44	8,171
2018-05-15	$48.35	$48.40	$48.29	$48.29	$42.50	8,023
2018-05-14	$48.52	$48.60	$48.50	$48.50	$42.68	39,758
2018-05-11	$48.70	$48.70	$48.54	$48.61	$42.77	5,387
2018-05-10	$48.42	$48.51	$48.41	$48.51	$42.69	1,379
2018-05-09	$48.28	$48.40	$48.28	$48.30	$42.50	2,018
2018-05-08	$48.53	$48.53	$48.39	$48.39	$42.58	1,912
2018-05-07	$48.44	$48.49	$48.42	$48.44	$42.63	3,498
2018-05-04	$48.63	$48.63	$48.44	$48.46	$42.65	6,498
2018-05-03	$48.49	$48.53	$48.46	$48.46	$42.65	3,740
2018-05-02	$48.53	$48.57	$48.45	$48.45	$42.64	2,691
2018-05-01	$48.46	$48.52	$48.41	$48.41	$42.60	5,622
2018-04-30	$48.53	$48.65	$48.53	$48.56	$42.74	12,167
2018-04-27	$48.61	$48.62	$48.57	$48.60	$42.77	1,666
2018-04-26	$48.47	$48.53	$48.47	$48.51	$42.69	19,873
2018-04-25	$48.70	$48.70	$48.42	$48.42	$42.49	11,721
2018-04-24	$48.67	$48.77	$48.66	$48.66	$42.70	4,573
2018-04-23	$48.84	$48.84	$48.69	$48.79	$42.81	1,659
2018-04-20	$48.85	$48.92	$48.78	$48.78	$42.80	3,004
2018-04-19	$49.03	$49.03	$48.90	$48.96	$42.96	5,307
2018-04-18	$49.24	$49.25	$49.13	$49.14	$43.12	2,759
2018-04-17	$49.30	$49.34	$49.23	$49.34	$43.30	14,813
2018-04-16	$49.30	$49.32	$49.28	$49.32	$43.28	6,138
2018-04-13	$49.38	$49.39	$49.31	$49.35	$43.30	4,174
2018-04-12	$49.49	$49.49	$49.15	$49.23	$43.19	4,317
2018-04-11	$49.48	$49.48	$49.33	$49.33	$43.29	4,654
2018-04-10	$49.18	$49.26	$49.18	$49.25	$43.22	3,564
2018-04-09	$49.21	$49.21	$49.13	$49.16	$43.14	12,144
2018-04-06	$49.25	$49.27	$49.15	$49.26	$43.22	4,585
2018-04-05	$49.00	$49.06	$48.96	$48.96	$42.96	4,703
2018-04-04	$49.21	$49.21	$49.00	$49.00	$43.00	6,445
2018-04-03	$49.04	$49.12	$49.03	$49.03	$43.02	6,664
2018-04-02	$49.02	$49.19	$49.02	$49.13	$43.11	6,070
2018-03-29	$48.95	$49.25	$48.95	$49.10	$43.08	22,633
2018-03-28	$49.01	$49.09	$48.93	$48.94	$42.94	8,177
2018-03-27	$48.98	$49.03	$48.90	$48.93	$42.93	7,645
2018-03-26	$49.09	$49.09	$48.90	$48.92	$42.79	7,136
2018-03-23	$48.85	$48.98	$48.85	$48.97	$42.84	8,568
2018-03-22	$49.15	$49.21	$48.88	$48.91	$42.78	297,653
2018-03-21	$48.98	$48.98	$48.91	$48.97	$42.84	4,787
2018-03-20	$49.00	$49.06	$48.87	$48.89	$42.77	8,150
2018-03-19	$49.15	$49.15	$49.12	$49.14	$42.99	5,751
2018-03-16	$49.11	$49.20	$49.11	$49.20	$43.04	17,122
2018-03-15	$49.19	$49.30	$49.18	$49.26	$43.09	7,003
2018-03-14	$49.22	$49.30	$49.22	$49.25	$43.08	8,032
2018-03-13	$49.26	$49.26	$49.17	$49.22	$43.06	9,643
2018-03-12	$49.08	$49.17	$49.08	$49.15	$42.99	11,816
2018-03-09	$49.13	$49.17	$49.10	$49.11	$42.96	18,479
2018-03-08	$49.08	$49.26	$49.08	$49.17	$43.01	5,464
2018-03-07	$49.32	$49.32	$49.14	$49.14	$42.99	6,096
2018-03-06	$49.14	$49.32	$49.14	$49.21	$43.05	7,912
2018-03-05	$49.15	$49.24	$49.02	$49.02	$42.88	10,454
2018-03-02	$49.17	$49.17	$49.09	$49.13	$42.98	5,825
2018-03-01	$49.39	$49.43	$49.23	$49.38	$43.20	29,555
2018-02-28	$49.40	$49.40	$49.31	$49.38	$43.19	4,754
2018-02-27	$49.32	$49.44	$49.13	$49.20	$43.04	13,975
2018-02-26	$49.33	$49.50	$49.29	$49.29	$43.12	6,591
2018-02-23	$49.34	$49.44	$49.34	$49.38	$43.08	5,310
2018-02-22	$49.26	$49.41	$49.26	$49.29	$43.00	3,771
2018-02-21	$49.38	$49.51	$49.27	$49.27	$42.98	9,002
2018-02-20	$49.37	$49.51	$49.37	$49.41	$43.11	7,847
2018-02-16	$49.57	$49.63	$49.50	$49.50	$43.19	6,862
2018-02-15	$49.35	$49.51	$49.30	$49.42	$43.12	13,616
2018-02-14	$49.33	$49.39	$49.28	$49.36	$43.06	8,309
2018-02-13	$49.49	$49.62	$49.47	$49.62	$43.29	16,790
2018-02-12	$49.56	$49.64	$49.45	$49.64	$43.31	16,741
2018-02-09	$49.73	$49.79	$49.48	$49.53	$43.21	9,777
2018-02-08	$49.72	$49.85	$49.64	$49.71	$43.37	11,372
2018-02-07	$49.95	$49.99	$49.74	$49.75	$43.40	11,941
2018-02-06	$50.24	$50.24	$49.93	$49.94	$43.57	22,815
2018-02-05	$49.90	$50.23	$49.88	$50.14	$43.74	22,146
2018-02-02	$50.08	$50.08	$49.85	$49.88	$43.52	25,906
2018-02-01	$50.23	$50.26	$50.13	$50.13	$43.73	5,740
2018-01-31	$50.34	$50.36	$50.23	$50.27	$43.86	5,816
2018-01-30	$50.26	$50.30	$50.22	$50.28	$43.87	8,074
2018-01-29	$50.23	$50.36	$50.23	$50.34	$43.92	12,169
2018-01-26	$50.59	$50.59	$50.45	$50.46	$43.92	11,503
2018-01-25	$50.53	$50.59	$50.48	$50.59	$44.03	11,548
2018-01-24	$50.50	$50.50	$50.38	$50.46	$43.91	13,405
2018-01-23	$50.45	$50.53	$50.45	$50.46	$43.92	14,588
2018-01-22	$50.48	$50.48	$50.28	$50.28	$43.76	9,764
2018-01-19	$50.43	$50.46	$50.36	$50.46	$43.92	9,336
2018-01-18	$50.55	$50.59	$50.47	$50.47	$43.93	9,117
2018-01-17	$50.81	$50.83	$50.61	$50.62	$44.06	16,043
2018-01-16	$50.71	$50.80	$50.66	$50.78	$44.19	28,286
2018-01-12	$50.53	$50.66	$50.53	$50.59	$44.03	28,577
2018-01-11	$50.54	$50.71	$50.54	$50.61	$44.05	9,509
2018-01-10	$50.60	$50.60	$50.50	$50.53	$43.98	13,717
2018-01-09	$50.73	$50.73	$50.61	$50.64	$44.07	16,113
2018-01-08	$50.91	$50.91	$50.73	$50.79	$44.20	10,721
2018-01-05	$50.82	$50.82	$50.70	$50.70	$44.13	13,140
2018-01-04	$50.67	$50.79	$50.66	$50.79	$44.20	12,243
2018-01-03	$50.79	$50.79	$50.67	$50.68	$44.11	16,127
2018-01-02	$50.85	$50.85	$50.66	$50.79	$44.20	18,038
2017-12-29	$50.75	$50.95	$50.75	$50.94	$44.33	12,358
2017-12-28	$50.79	$50.92	$50.79	$50.90	$44.30	12,055
2017-12-27	$50.75	$50.80	$50.64	$50.67	$44.10	23,408
2017-12-26	$50.77	$50.81	$50.74	$50.81	$44.11	11,448
2017-12-22	$50.68	$50.75	$50.68	$50.75	$44.06	8,123
2017-12-21	$50.63	$50.66	$50.59	$50.65	$43.97	6,456
2017-12-20	$50.59	$50.67	$50.58	$50.65	$43.97	6,969
2017-12-19	$50.95	$50.96	$50.62	$50.68	$43.99	28,305
2017-12-18	$51.02	$51.02	$50.90	$50.96	$44.24	14,540
2017-12-15	$50.96	$50.98	$50.90	$50.91	$44.20	2,644
2017-12-14	$50.95	$51.00	$50.89	$50.96	$44.24	12,475
2017-12-13	$50.72	$50.89	$50.72	$50.88	$44.17	3,288
2017-12-12	$50.83	$50.83	$50.66	$50.78	$44.08	8,595
2017-12-11	$50.90	$50.90	$50.80	$50.83	$44.13	9,913
2017-12-08	$50.88	$50.88	$50.81	$50.82	$44.11	4,569
2017-12-07	$50.98	$50.98	$50.83	$50.87	$44.16	4,332
2017-12-06	$50.96	$50.98	$50.86	$50.97	$44.25	14,492
2017-12-05	$50.79	$50.87	$50.73	$50.80	$44.10	4,064
2017-12-04	$50.80	$50.82	$50.66	$50.82	$44.12	8,569
2017-12-01	$50.55	$50.81	$50.55	$50.76	$44.06	3,508
2017-11-30	$50.70	$50.70	$50.55	$50.56	$43.89	20,049
2017-11-29	$50.70	$50.76	$50.57	$50.76	$44.07	12,090
2017-11-28	$50.90	$50.90	$50.75	$50.79	$44.09	7,625
2017-11-27	$50.88	$50.90	$50.80	$50.90	$44.08	4,390
2017-11-24	$50.90	$50.90	$50.84	$50.84	$44.02	1,615
2017-11-22	$50.92	$50.92	$50.79	$50.79	$43.98	7,023
2017-11-21	$50.82	$50.82	$50.66	$50.66	$43.87	15,207
2017-11-20	$50.61	$50.77	$50.61	$50.69	$43.89	12,856
2017-11-17	$50.54	$50.74	$50.53	$50.60	$43.82	4,190
2017-11-16	$50.60	$50.66	$50.60	$50.62	$43.83	1,803
2017-11-15	$50.66	$50.76	$50.60	$50.64	$43.85	10,620
2017-11-14	$50.61	$50.64	$50.57	$50.64	$43.85	3,359
2017-11-13	$50.67	$50.67	$50.52	$50.60	$43.82	6,259
2017-11-10	$50.75	$50.75	$50.60	$50.67	$43.88	5,749
2017-11-09	$50.79	$50.89	$50.79	$50.86	$44.04	10,141
2017-11-08	$50.98	$50.99	$50.78	$50.93	$44.10	8,810
2017-11-07	$50.99	$50.99	$50.90	$50.97	$44.14	36,417
2017-11-06	$50.95	$50.99	$50.90	$50.99	$44.15	5,568
2017-11-03	$50.96	$50.96	$50.75	$50.87	$44.05	4,188
2017-11-02	$50.90	$50.96	$50.81	$50.86	$44.04	4,858
2017-11-01	$50.65	$50.82	$50.65	$50.80	$43.99	15,548
2017-10-31	$50.88	$50.89	$50.76	$50.85	$44.03	18,562
2017-10-30	$50.66	$50.86	$50.66	$50.76	$43.96	11,445
2017-10-27	$50.46	$50.74	$50.46	$50.68	$43.89	8,534
2017-10-26	$50.80	$50.80	$50.68	$50.74	$43.84	7,124
2017-10-25	$50.70	$50.78	$50.66	$50.77	$43.87	10,051
2017-10-24	$50.88	$50.89	$50.70	$50.83	$43.92	13,053
2017-10-23	$50.92	$50.95	$50.85	$50.93	$44.01	8,928
2017-10-20	$50.76	$50.97	$50.70	$50.87	$43.96	43,999
2017-10-19	$50.96	$51.05	$50.88	$51.02	$44.09	14,008
2017-10-18	$50.96	$50.98	$50.90	$50.96	$44.03	15,454
2017-10-17	$51.00	$51.05	$50.99	$51.00	$44.07	14,045
2017-10-16	$51.03	$51.05	$50.92	$51.05	$44.11	9,157
2017-10-13	$51.09	$51.09	$50.91	$50.97	$44.04	7,395
2017-10-12	$50.91	$50.92	$50.83	$50.89	$43.97	5,689
2017-10-11	$50.93	$50.93	$50.84	$50.90	$43.98	1,750
2017-10-10	$50.77	$50.99	$50.77	$50.92	$44.00	62,695
2017-10-09	$50.76	$50.83	$50.70	$50.83	$43.92	143,885
2017-10-06	$50.70	$50.84	$50.70	$50.77	$43.87	10,224
2017-10-05	$50.75	$50.85	$50.75	$50.78	$43.88	5,113
2017-10-04	$50.86	$50.94	$50.84	$50.91	$43.99	18,509
2017-10-03	$50.75	$50.89	$50.75	$50.88	$43.96	10,968
2017-10-02	$50.90	$50.90	$50.78	$50.80	$43.89	5,937
2017-09-29	$50.85	$50.85	$50.66	$50.74	$43.84	5,530
2017-09-28	$50.58	$50.82	$50.58	$50.81	$43.90	9,054
2017-09-27	$50.63	$50.70	$50.58	$50.60	$43.72	9,723
2017-09-26	$50.89	$51.09	$50.89	$51.07	$44.03	6,160
2017-09-25	$50.88	$51.05	$50.88	$50.97	$43.94	13,386
2017-09-22	$50.91	$50.94	$50.80	$50.87	$43.85	5,575
2017-09-21	$50.78	$50.95	$50.78	$50.90	$43.88	4,825
2017-09-20	$50.89	$50.98	$50.83	$50.84	$43.83	7,164
2017-09-19	$50.97	$50.97	$50.74	$50.86	$43.84	22,571
2017-09-18	$50.95	$50.98	$50.82	$50.93	$43.90	10,164
2017-09-15	$50.99	$50.99	$50.89	$50.98	$43.95	10,501
2017-09-14	$50.87	$50.98	$50.87	$50.98	$43.95	10,169
2017-09-13	$51.00	$51.00	$50.77	$50.77	$43.77	14,426
2017-09-12	$50.97	$50.97	$50.88	$50.91	$43.89	4,849
2017-09-11	$51.14	$51.14	$51.01	$51.01	$43.97	13,195
2017-09-08	$51.23	$51.23	$51.14	$51.14	$44.09	3,324
2017-09-07	$51.16	$51.30	$51.16	$51.18	$44.12	5,348
2017-09-06	$51.20	$51.20	$51.06	$51.10	$44.05	11,868
2017-09-05	$51.09	$51.16	$51.09	$51.16	$44.10	4,553
2017-09-01	$51.06	$51.06	$50.87	$50.98	$43.95	8,046
2017-08-31	$51.02	$51.09	$50.98	$51.09	$44.04	3,155
2017-08-30	$50.98	$51.07	$50.96	$50.96	$43.93	4,224
2017-08-29	$51.00	$51.00	$50.97	$50.98	$43.94	5,756
2017-08-28	$51.02	$51.05	$50.95	$50.95	$43.82	14,138
2017-08-25	$50.95	$51.03	$50.95	$50.98	$43.85	14,575
2017-08-24	$50.92	$50.97	$50.92	$50.93	$43.80	7,642
2017-08-23	$50.97	$51.07	$50.96	$51.04	$43.89	3,338
2017-08-22	$50.98	$50.98	$50.85	$50.92	$43.79	8,490
2017-08-21	$50.93	$50.98	$50.89	$50.98	$43.84	4,229
2017-08-18	$50.88	$50.92	$50.88	$50.91	$43.78	1,539
2017-08-17	$50.79	$50.92	$50.75	$50.86	$43.74	4,632
2017-08-16	$50.62	$50.85	$50.62	$50.73	$43.63	7,965
2017-08-15	$50.63	$50.77	$50.58	$50.74	$43.63	10,962
2017-08-14	$50.84	$50.91	$50.77	$50.87	$43.75	3,979
2017-08-11	$50.76	$50.92	$50.71	$50.92	$43.79	5,929
2017-08-10	$50.82	$50.82	$50.75	$50.79	$43.68	9,657
2017-08-09	$50.93	$50.93	$50.76	$50.81	$43.70	12,366
2017-08-08	$50.84	$50.84	$50.74	$50.74	$43.64	21,453
2017-08-07	$50.83	$50.89	$50.83	$50.85	$43.73	5,645
2017-08-04	$50.88	$50.90	$50.84	$50.84	$43.72	5,563
2017-08-03	$50.92	$50.98	$50.92	$50.97	$43.84	12,949
2017-08-02	$50.83	$50.92	$50.83	$50.90	$43.78	9,053
2017-08-01	$50.75	$50.92	$50.72	$50.91	$43.78	9,281
2017-07-31	$50.75	$50.84	$50.72	$50.83	$43.71	7,923
2017-07-28	$50.73	$50.86	$50.73	$50.85	$43.73	14,616
2017-07-27	$50.71	$50.73	$50.56	$50.61	$43.53	11,359
2017-07-26	$50.75	$50.87	$50.69	$50.77	$43.56	55,510
2017-07-25	$50.81	$50.81	$50.74	$50.76	$43.55	7,215
2017-07-24	$51.06	$51.06	$50.87	$50.92	$43.69	3,243
2017-07-21	$51.00	$51.06	$50.95	$50.95	$43.72	10,078
2017-07-20	$50.93	$51.01	$50.89	$50.92	$43.69	17,173
2017-07-19	$50.86	$50.91	$50.81	$50.81	$43.60	4,855
2017-07-18	$50.90	$50.90	$50.82	$50.86	$43.64	11,927
2017-07-17	$50.69	$50.75	$50.67	$50.74	$43.53	14,156
2017-07-14	$50.80	$50.80	$50.64	$50.69	$43.49	7,243
2017-07-13	$50.61	$50.61	$50.53	$50.58	$43.40	3,463
2017-07-12	$50.66	$50.75	$50.60	$50.66	$43.46	25,566
2017-07-11	$50.41	$50.51	$50.41	$50.49	$43.32	14,070
2017-07-10	$50.41	$50.50	$50.41	$50.43	$43.27	5,003
2017-07-07	$50.48	$50.48	$50.39	$50.39	$43.23	11,646
2017-07-06	$50.40	$50.54	$50.35	$50.43	$43.27	7,690
2017-07-05	$50.65	$50.66	$50.48	$50.53	$43.35	11,991
2017-07-03	$50.60	$50.81	$50.53	$50.60	$43.41	18,441
2017-06-30	$50.73	$50.73	$50.58	$50.58	$43.40	5,865
2017-06-29	$50.66	$50.75	$50.58	$50.73	$43.53	18,335
2017-06-28	$50.95	$50.95	$50.81	$50.86	$43.64	7,761
2017-06-27	$51.04	$51.04	$50.91	$50.94	$43.61	10,775
2017-06-26	$51.14	$51.16	$51.07	$51.13	$43.77	10,385
2017-06-23	$51.05	$51.07	$50.99	$51.06	$43.71	6,998
2017-06-22	$51.04	$51.07	$50.98	$51.05	$43.70	15,020
2017-06-21	$50.94	$51.00	$50.84	$50.99	$43.65	5,681
2017-06-20	$50.95	$51.02	$50.91	$51.01	$43.67	15,762
2017-06-19	$50.95	$50.95	$50.80	$50.86	$43.54	18,615
2017-06-16	$50.92	$50.97	$50.86	$50.96	$43.63	9,743
2017-06-15	$50.76	$50.89	$50.76	$50.89	$43.56	3,409
2017-06-14	$50.93	$50.98	$50.78	$50.98	$43.64	4,605
2017-06-13	$50.69	$50.75	$50.59	$50.75	$43.45	6,375
2017-06-12	$50.66	$50.76	$50.56	$50.64	$43.35	7,309
2017-06-09	$50.64	$50.74	$50.54	$50.69	$43.39	7,104
2017-06-08	$50.75	$50.77	$50.61	$50.71	$43.41	4,677
2017-06-07	$50.83	$50.88	$50.76	$50.79	$43.48	13,723
2017-06-06	$50.78	$50.90	$50.65	$50.84	$43.52	12,046
2017-06-05	$50.78	$50.80	$50.57	$50.77	$43.46	26,332
2017-06-02	$50.68	$50.87	$50.67	$50.80	$43.49	7,926
2017-06-01	$50.60	$50.61	$50.48	$50.61	$43.33	5,728
2017-05-31	$50.67	$50.67	$50.60	$50.60	$43.32	4,559
2017-05-30	$50.61	$50.65	$50.58	$50.65	$43.36	4,166
2017-05-26	$50.55	$50.56	$50.46	$50.52	$43.25	3,839
2017-05-25	$50.64	$50.66	$50.42	$50.66	$43.26	19,248
2017-05-24	$50.49	$50.60	$50.45	$50.57	$43.19	7,384
2017-05-23	$50.73	$50.73	$50.44	$50.46	$43.10	6,609
2017-05-22	$50.61	$50.65	$50.58	$50.59	$43.21	5,072
2017-05-19	$50.65	$50.65	$50.53	$50.54	$43.16	3,952
2017-05-18	$50.62	$50.62	$50.52	$50.52	$43.15	4,175
2017-05-17	$50.61	$50.61	$50.45	$50.58	$43.20	2,902
2017-05-16	$50.22	$50.42	$50.22	$50.29	$42.95	4,870
2017-05-15	$50.31	$50.32	$50.11	$50.20	$42.87	7,384
2017-05-12	$50.15	$50.31	$50.11	$50.31	$42.97	9,646
2017-05-11	$50.00	$50.12	$49.91	$50.12	$42.80	9,298
2017-05-10	$50.00	$50.07	$49.88	$49.88	$42.60	3,855
2017-05-09	$49.80	$49.96	$49.76	$49.79	$42.52	49,713
2017-05-08	$50.04	$50.04	$49.91	$49.99	$42.69	6,212
2017-05-05	$49.95	$50.06	$49.90	$50.06	$42.75	11,519
2017-05-04	$50.07	$50.07	$50.01	$50.07	$42.76	28,506
2017-05-03	$50.08	$50.28	$50.08	$50.17	$42.85	5,856
2017-05-02	$50.25	$50.38	$50.07	$50.24	$42.91	8,276
2017-05-01	$50.25	$50.25	$50.11	$50.19	$42.86	6,870
2017-04-28	$50.20	$50.24	$50.04	$50.23	$42.90	4,255
2017-04-27	$50.03	$50.40	$50.03	$50.06	$42.75	33,265
2017-04-26	$50.01	$50.14	$50.01	$50.14	$42.82	3,755
2017-04-25	$50.31	$50.31	$50.14	$50.14	$42.72	7,257
2017-04-24	$50.40	$50.40	$50.25	$50.31	$42.86	18,785
2017-04-21	$50.47	$50.51	$50.36	$50.44	$42.97	5,384
2017-04-20	$50.43	$50.43	$50.21	$50.41	$42.95	6,948
2017-04-19	$50.60	$50.60	$50.38	$50.52	$43.04	4,306
2017-04-18	$50.46	$50.71	$50.46	$50.64	$43.15	6,683
2017-04-17	$50.51	$50.51	$50.30	$50.45	$42.98	15,766
2017-04-13	$50.50	$50.50	$50.27	$50.50	$43.03	7,790
2017-04-12	$50.28	$50.40	$50.08	$50.40	$42.94	4,823
2017-04-11	$50.14	$50.29	$50.06	$50.29	$42.85	10,539
2017-04-10	$50.12	$50.12	$49.80	$49.81	$42.44	41,553
2017-04-07	$50.05	$50.05	$49.89	$49.95	$42.56	13,801
2017-04-06	$49.99	$50.05	$49.90	$50.00	$42.60	4,117
2017-04-05	$49.97	$49.99	$49.84	$49.99	$42.59	2,512
2017-04-04	$50.08	$50.11	$50.01	$50.09	$42.68	4,045
2017-04-03	$49.96	$50.09	$49.85	$50.02	$42.61	9,757
2017-03-31	$50.05	$50.05	$49.74	$49.96	$42.57	19,405
2017-03-30	$50.01	$50.12	$49.85	$49.95	$42.56	12,827
2017-03-29	$49.84	$50.01	$49.67	$49.70	$42.34	27,222
2017-03-28	$49.85	$50.08	$49.75	$49.79	$42.32	7,386
2017-03-27	$50.06	$50.09	$49.78	$49.79	$42.32	34,894
2017-03-24	$49.80	$50.00	$49.63	$49.93	$42.44	11,367
2017-03-23	$50.02	$50.02	$49.88	$49.93	$42.44	5,202
2017-03-22	$49.98	$50.07	$49.82	$49.99	$42.49	12,297
2017-03-21	$49.83	$50.01	$49.77	$49.97	$42.48	52,653
2017-03-20	$49.72	$49.74	$49.60	$49.74	$42.28	10,814
2017-03-17	$49.50	$49.63	$49.50	$49.62	$42.18	4,099
2017-03-16	$49.57	$49.57	$49.45	$49.54	$42.11	4,218
2017-03-15	$49.41	$49.52	$49.28	$49.49	$42.07	3,670
2017-03-14	$49.33	$49.36	$49.29	$49.30	$41.91	4,775
2017-03-13	$49.38	$49.43	$49.33	$49.33	$41.93	7,437
2017-03-10	$49.35	$49.36	$49.30	$49.36	$41.96	4,281
2017-03-09	$49.43	$49.43	$49.38	$49.41	$42.00	3,436
2017-03-08	$49.52	$49.58	$49.35	$49.47	$42.05	6,426
2017-03-07	$49.78	$49.81	$49.70	$49.71	$42.25	12,163
2017-03-06	$49.94	$49.94	$49.78	$49.84	$42.37	4,462
2017-03-03	$49.87	$49.87	$49.76	$49.84	$42.37	9,870
2017-03-02	$49.75	$49.87	$49.75	$49.86	$42.38	13,901
2017-03-01	$49.94	$49.98	$49.81	$49.86	$42.38	63,996
2017-02-28	$50.09	$50.09	$49.88	$50.06	$42.55	10,534
2017-02-27	$50.12	$50.12	$49.90	$50.00	$42.50	20,644
2017-02-24	$49.97	$50.16	$49.94	$50.16	$42.64	13,901
2017-02-23	$50.00	$50.07	$49.90	$50.07	$42.46	4,733
2017-02-22	$49.97	$49.97	$49.76	$49.76	$42.20	5,972
2017-02-21	$49.76	$49.85	$49.60	$49.85	$42.28	13,657
2017-02-17	$49.88	$49.88	$49.82	$49.85	$42.28	7,238
2017-02-16	$49.71	$49.81	$49.59	$49.77	$42.21	29,318
2017-02-15	$49.43	$49.63	$49.43	$49.63	$42.09	5,868
2017-02-14	$49.81	$49.81	$49.58	$49.68	$42.13	8,032
2017-02-13	$49.69	$49.76	$49.56	$49.76	$42.20	54,339
2017-02-10	$49.52	$49.78	$49.52	$49.67	$42.13	7,853
2017-02-09	$49.76	$49.86	$49.71	$49.75	$42.19	14,414
2017-02-08	$49.92	$49.95	$49.86	$49.92	$42.34	10,142
2017-02-07	$49.70	$49.81	$49.68	$49.79	$42.22	5,663
2017-02-06	$49.75	$49.85	$49.63	$49.81	$42.24	13,288
2017-02-03	$49.52	$49.65	$49.47	$49.50	$41.98	4,107
2017-02-02	$49.74	$49.74	$49.47	$49.51	$41.99	4,911
2017-02-01	$49.45	$49.54	$49.27	$49.45	$41.93	5,102
2017-01-31	$49.53	$49.59	$49.53	$49.58	$42.05	2,059
2017-01-30	$49.36	$49.54	$49.36	$49.49	$41.97	5,894
2017-01-27	$49.46	$49.51	$49.45	$49.49	$41.97	4,542
2017-01-26	$49.37	$49.50	$49.37	$49.50	$41.88	4,230
2017-01-25	$49.61	$49.61	$49.39	$49.45	$41.84	8,003
2017-01-24	$49.80	$49.80	$49.71	$49.72	$42.06	5,899
2017-01-23	$49.66	$49.75	$49.52	$49.71	$42.05	20,139
2017-01-20	$49.30	$49.56	$49.30	$49.54	$41.91	11,387
2017-01-19	$49.58	$49.58	$49.32	$49.37	$41.77	4,771
2017-01-18	$49.76	$49.76	$49.59	$49.64	$42.00	4,574
2017-01-17	$49.96	$49.96	$49.76	$49.85	$42.17	7,964
2017-01-13	$49.72	$49.76	$49.59	$49.72	$42.06	16,728
2017-01-12	$49.92	$49.92	$49.80	$49.82	$42.14	5,755
2017-01-11	$49.82	$49.85	$49.67	$49.74	$42.08	1,855
2017-01-10	$49.81	$49.82	$49.71	$49.71	$42.05	9,029
2017-01-09	$49.81	$49.81	$49.70	$49.77	$42.11	11,404
2017-01-06	$49.66	$49.81	$49.63	$49.74	$42.08	10,102
2017-01-05	$49.66	$49.84	$49.60	$49.81	$42.14	9,427
2017-01-04	$49.50	$49.64	$49.45	$49.53	$41.91	33,560
2017-01-03	$49.39	$49.39	$49.35	$49.36	$41.76	4,928
2016-12-30	$49.33	$49.38	$49.31	$49.38	$41.78	1,807
2016-12-29	$49.12	$49.33	$49.12	$49.30	$41.71	13,387
2016-12-28	$48.86	$49.17	$48.86	$49.17	$41.60	8,909
2016-12-27	$49.20	$49.20	$49.01	$49.06	$41.40	6,104
2016-12-23	$49.20	$49.31	$49.00	$49.00	$41.35	6,190
2016-12-22	$49.16	$49.16	$49.07	$49.12	$41.45	1,006
2016-12-21	$49.19	$49.19	$48.99	$49.11	$41.44	1,623
2016-12-20	$48.95	$49.17	$48.95	$48.96	$41.32	6,237
2016-12-19	$48.91	$49.14	$48.91	$49.14	$41.47	3,849
2016-12-16	$49.05	$49.05	$48.90	$48.96	$41.32	6,089
2016-12-15	$48.99	$48.99	$48.94	$48.95	$41.31	2,222
2016-12-14	$49.15	$49.34	$48.90	$48.97	$41.33	5,487
2016-12-13	$48.97	$49.16	$48.96	$48.97	$41.32	5,436
2016-12-12	$49.10	$49.16	$48.90	$49.15	$41.48	6,559
2016-12-09	$49.00	$49.12	$48.97	$49.02	$41.36	3,933
2016-12-08	$49.09	$49.25	$49.08	$49.12	$41.45	4,863
2016-12-07	$49.25	$49.35	$49.18	$49.18	$41.50	4,725
2016-12-06	$49.32	$49.32	$48.99	$49.03	$41.38	4,328
2016-12-05	$49.13	$49.29	$48.81	$49.22	$41.53	9,760
2016-12-02	$49.10	$49.17	$48.92	$49.17	$41.50	7,128
2016-12-01	$48.72	$49.03	$48.72	$48.90	$41.26	12,903
2016-11-30	$49.10	$49.22	$48.90	$48.99	$41.34	4,667
2016-11-29	$49.30	$49.30	$49.02	$49.30	$41.60	5,356
2016-11-28	$49.36	$49.36	$48.91	$49.31	$41.61	12,771
2016-11-25	$48.99	$49.38	$48.99	$49.38	$41.57	4,179
2016-11-23	$48.90	$49.39	$48.90	$49.19	$41.41	3,386
2016-11-22	$49.01	$49.46	$49.01	$49.11	$41.34	6,377
2016-11-21	$49.01	$49.51	$49.01	$49.09	$41.33	7,463
2016-11-18	$49.26	$49.41	$48.98	$48.98	$41.23	9,444
2016-11-17	$49.52	$49.66	$49.30	$49.61	$41.76	6,151
2016-11-16	$49.29	$49.62	$49.27	$49.62	$41.77	9,903
2016-11-15	$49.32	$49.46	$49.29	$49.30	$41.50	7,095
2016-11-14	$49.17	$49.46	$49.17	$49.38	$41.57	38,302
2016-11-11	$49.93	$49.93	$49.36	$49.50	$41.67	66,787
2016-11-10	$49.81	$50.03	$49.81	$49.81	$41.92	6,012
2016-11-09	$50.12	$50.38	$49.88	$49.88	$41.99	11,691
2016-11-08	$50.60	$50.64	$50.60	$50.62	$42.61	4,707
2016-11-07	$50.47	$50.80	$50.44	$50.69	$42.67	4,921
2016-11-04	$50.82	$50.82	$50.39	$50.48	$42.49	2,674
2016-11-03	$50.69	$50.73	$50.43	$50.73	$42.70	6,025
2016-11-02	$50.74	$50.84	$50.51	$50.57	$42.57	5,147
2016-11-01	$50.65	$50.85	$50.58	$50.85	$42.80	1,448
2016-10-31	$50.81	$50.85	$50.70	$50.76	$42.73	6,705
2016-10-28	$50.70	$50.70	$50.59	$50.70	$42.68	908
2016-10-27	$50.82	$50.82	$50.61	$50.73	$42.71	5,790
2016-10-26	$51.18	$51.18	$51.01	$51.08	$42.90	8,958
2016-10-25	$51.19	$51.27	$51.09	$51.20	$43.00	2,965
2016-10-24	$51.37	$51.37	$50.96	$51.08	$42.89	13,313
2016-10-21	$51.20	$51.20	$51.01	$51.13	$42.94	4,617
2016-10-20	$51.35	$51.35	$51.07	$51.20	$43.00	10,760
2016-10-19	$51.29	$51.29	$51.11	$51.12	$42.93	2,756
2016-10-18	$51.14	$51.14	$50.90	$51.11	$42.93	8,487
2016-10-17	$51.00	$51.00	$50.89	$50.94	$42.78	5,220
2016-10-14	$51.09	$51.20	$50.93	$50.93	$42.77	4,075
2016-10-13	$50.93	$51.23	$50.88	$51.15	$42.96	19,628
2016-10-12	$51.05	$51.08	$50.91	$50.95	$42.79	7,656
2016-10-11	$50.99	$51.07	$50.86	$50.89	$42.74	12,743
2016-10-10	$50.84	$51.11	$50.50	$50.98	$42.81	1,496
2016-10-07	$50.92	$50.96	$50.90	$50.96	$42.80	11,040
2016-10-06	$50.92	$50.97	$50.92	$50.97	$42.80	9,104
2016-10-05	$51.10	$51.10	$50.93	$50.93	$42.77	3,887
2016-10-04	$51.26	$51.26	$51.08	$51.08	$42.89	9,056
2016-10-03	$51.35	$51.35	$51.18	$51.26	$43.05	3,610
2016-09-30	$51.44	$51.44	$51.25	$51.31	$43.09	6,980
2016-09-29	$51.35	$51.44	$51.15	$51.31	$43.09	10,390
2016-09-28	$51.39	$51.40	$51.17	$51.27	$43.06	8,810
2016-09-27	$51.41	$51.52	$51.41	$51.47	$43.12	3,832
2016-09-26	$51.20	$51.40	$51.20	$51.38	$43.05	3,465
2016-09-23	$51.37	$51.42	$51.23	$51.32	$43.00	5,766
2016-09-22	$51.16	$51.34	$51.11	$51.23	$42.92	14,086
2016-09-21	$50.80	$51.02	$50.80	$50.99	$42.72	5,959
2016-09-20	$50.89	$50.90	$50.79	$50.84	$42.60	8,560
2016-09-19	$50.96	$50.96	$50.81	$50.81	$42.57	3,566
2016-09-16	$50.73	$50.78	$50.73	$50.76	$42.53	6,656
2016-09-15	$50.80	$50.80	$50.75	$50.77	$42.54	3,515
2016-09-14	$50.78	$50.80	$50.75	$50.79	$42.56	2,311
2016-09-13	$50.98	$50.98	$50.56	$50.66	$42.45	15,401
2016-09-12	$50.79	$50.99	$50.77	$50.99	$42.72	4,753
2016-09-09	$51.05	$51.11	$50.90	$50.92	$42.66	29,623
2016-09-08	$51.48	$51.50	$51.22	$51.27	$42.96	9,918
2016-09-07	$51.62	$51.62	$51.45	$51.58	$43.22	18,344
2016-09-06	$51.43	$51.55	$51.32	$51.50	$43.15	8,346
2016-09-02	$51.41	$51.66	$51.27	$51.30	$42.98	14,465
2016-09-01	$51.35	$51.61	$51.30	$51.41	$43.07	6,916
2016-08-31	$51.40	$52.18	$51.38	$51.39	$43.06	11,697
2016-08-30	$51.53	$51.53	$51.45	$51.46	$43.12	11,001
2016-08-29	$51.50	$51.59	$51.44	$51.54	$43.18	5,525
2016-08-26	$51.62	$51.68	$51.30	$51.32	$42.90	9,867
2016-08-25	$51.56	$51.58	$51.53	$51.53	$43.08	5,388
2016-08-24	$51.62	$51.62	$51.47	$51.54	$43.09	8,503
2016-08-23	$51.65	$51.65	$51.57	$51.60	$43.13	13,440
2016-08-22	$51.40	$51.61	$51.40	$51.54	$43.08	20,347
2016-08-19	$51.38	$51.38	$51.16	$51.32	$42.90	8,805
2016-08-18	$51.38	$51.40	$51.34	$51.40	$42.97	3,874
2016-08-17	$51.25	$51.31	$51.11	$51.22	$42.82	5,604
2016-08-16	$51.34	$51.34	$51.15	$51.25	$42.84	6,661
2016-08-15	$51.37	$51.39	$51.19	$51.25	$42.84	6,814
2016-08-12	$51.11	$51.40	$51.11	$51.32	$42.90	14,836
2016-08-11	$51.33	$51.33	$51.14	$51.14	$42.75	3,682
2016-08-10	$51.30	$51.33	$51.23	$51.27	$42.86	1,172
2016-08-09	$50.90	$51.29	$50.90	$51.26	$42.85	18,572
2016-08-08	$50.91	$51.01	$50.85	$50.90	$42.55	6,125
2016-08-05	$50.92	$51.07	$50.87	$50.95	$42.59	5,906
2016-08-04	$51.04	$51.22	$51.04	$51.18	$42.78	10,268
2016-08-03	$50.82	$50.98	$50.82	$50.97	$42.61	7,146
2016-08-02	$51.00	$51.03	$50.87	$50.94	$42.58	8,419
2016-08-01	$51.36	$51.36	$51.07	$51.07	$42.69	6,875
2016-07-29	$51.21	$51.39	$51.16	$51.36	$42.93	6,153
2016-07-28	$51.19	$51.20	$51.07	$51.11	$42.73	4,761
2016-07-27	$51.21	$51.30	$50.98	$51.30	$42.88	6,550
2016-07-26	$51.25	$51.25	$51.06	$51.10	$42.62	7,303
2016-07-25	$51.21	$51.39	$51.11	$51.14	$42.65	10,036
2016-07-22	$51.00	$51.31	$51.00	$51.26	$42.75	5,749
2016-07-21	$51.20	$51.22	$51.05	$51.14	$42.65	4,740
2016-07-20	$51.07	$51.19	$51.07	$51.19	$42.69	1,663
2016-07-19	$51.18	$51.18	$51.07	$51.15	$42.66	3,416
2016-07-18	$51.17	$51.24	$51.00	$51.08	$42.60	4,220
2016-07-15	$51.01	$51.06	$50.90	$51.00	$42.53	1,716
2016-07-14	$51.22	$51.22	$51.00	$51.07	$42.59	6,049
2016-07-13	$51.10	$51.37	$51.00	$51.37	$42.84	6,878
2016-07-12	$51.29	$51.30	$51.11	$51.14	$42.65	11,217
2016-07-11	$52.21	$53.57	$51.18	$51.26	$42.75	10,670
2016-07-08	$51.28	$51.46	$51.10	$51.45	$42.91	13,680
2016-07-07	$51.16	$51.20	$51.06	$51.11	$42.62	4,056
2016-07-06	$51.24	$51.24	$50.08	$50.98	$42.52	9,739
2016-07-05	$50.98	$51.10	$50.92	$51.05	$42.57	8,249
2016-07-01	$50.77	$50.83	$50.60	$50.81	$42.37	6,388
2016-06-30	$50.45	$50.51	$50.37	$50.46	$42.08	5,064
2016-06-29	$50.36	$50.62	$50.36	$50.38	$42.01	10,040
2016-06-28	$50.64	$50.64	$50.46	$50.50	$42.12	6,823
2016-06-27	$50.15	$50.49	$50.12	$50.40	$41.93	10,570
2016-06-24	$50.11	$50.20	$50.11	$50.19	$41.76	5,538
2016-06-23	$50.15	$50.18	$50.06	$50.06	$41.65	2,068
2016-06-22	$50.22	$50.22	$50.01	$50.08	$41.67	6,271
2016-06-21	$50.06	$50.15	$50.06	$50.11	$41.69	2,692
2016-06-20	$50.07	$50.17	$50.06	$50.10	$41.68	2,058
2016-06-17	$50.33	$50.33	$50.10	$50.16	$41.73	1,499
2016-06-16	$50.30	$50.41	$50.22	$50.37	$41.91	18,741
2016-06-15	$50.10	$50.25	$50.08	$50.23	$41.79	4,665
2016-06-14	$50.30	$50.32	$50.09	$50.18	$41.75	5,025
2016-06-13	$50.25	$50.29	$50.20	$50.25	$41.81	2,747
2016-06-10	$50.29	$50.32	$50.14	$50.26	$41.81	3,825
2016-06-09	$50.09	$50.24	$50.06	$50.20	$41.77	8,986
2016-06-08	$50.12	$50.13	$50.01	$50.13	$41.71	3,651
2016-06-07	$50.02	$50.07	$49.92	$50.05	$41.64	3,614
2016-06-06	$50.25	$50.25	$49.80	$49.90	$41.52	8,986
2016-06-03	$50.00	$50.05	$49.84	$50.05	$41.64	6,685
2016-06-02	$49.67	$49.96	$49.67	$49.83	$41.46	3,863
2016-06-01	$49.63	$49.78	$49.56	$49.78	$41.41	1,226
2016-05-31	$50.27	$50.27	$49.50	$49.50	$41.18	6,518
2016-05-27	$49.55	$49.69	$49.50	$49.69	$41.34	10,827
2016-05-26	$49.92	$49.92	$49.44	$49.55	$41.22	11,997
2016-05-25	$49.50	$49.55	$49.50	$49.54	$41.11	2,062
2016-05-24	$49.59	$49.63	$49.47	$49.63	$41.19	2,167
2016-05-23	$49.84	$49.84	$49.44	$49.50	$41.08	1,164
2016-05-20	$49.49	$49.54	$49.38	$49.40	$41.00	2,942
2016-05-19	$49.47	$49.49	$49.37	$49.49	$41.07	1,832
2016-05-18	$50.03	$50.03	$49.39	$49.39	$40.99	4,685
2016-05-17	$49.77	$50.21	$49.72	$50.06	$41.55	21,800
2016-05-16	$49.90	$49.90	$49.64	$49.80	$41.33	13,870
2016-05-13	$49.82	$49.87	$49.74	$49.82	$41.35	8,604
2016-05-12	$49.76	$49.80	$49.66	$49.79	$41.32	3,761
2016-05-11	$49.61	$49.85	$49.56	$49.81	$41.34	6,436
2016-05-10	$49.66	$49.79	$49.66	$49.72	$41.27	3,450
2016-05-09	$49.78	$49.78	$49.70	$49.71	$41.26	5,157
2016-05-06	$49.82	$49.82	$49.64	$49.74	$41.28	8,325
2016-05-05	$49.75	$49.75	$49.69	$49.74	$41.28	2,555
2016-05-04	$49.70	$49.73	$49.58	$49.73	$41.27	6,920
2016-05-03	$49.48	$49.73	$49.48	$49.73	$41.27	5,118
2016-05-02	$49.67	$49.67	$49.52	$49.58	$41.15	5,365
2016-04-29	$49.55	$49.62	$49.49	$49.62	$41.19	4,192
2016-04-28	$49.53	$49.56	$49.36	$49.54	$41.12	4,045
2016-04-27	$49.54	$49.54	$49.37	$49.53	$41.11	4,580
2016-04-26	$49.47	$49.47	$49.36	$49.42	$40.91	3,210
2016-04-25	$49.44	$49.50	$49.33	$49.33	$40.83	8,938
2016-04-22	$50.01	$50.01	$49.37	$49.46	$40.94	5,554
2016-04-21	$49.25	$49.32	$49.22	$49.25	$40.76	5,788
2016-04-20	$49.50	$50.23	$49.50	$49.86	$41.27	7,470
2016-04-19	$49.26	$49.41	$49.22	$49.41	$40.89	10,103
2016-04-18	$49.27	$49.31	$49.07	$49.16	$40.69	4,231
2016-04-15	$49.14	$49.20	$49.05	$49.05	$40.60	2,445
2016-04-14	$49.10	$49.10	$49.03	$49.04	$40.59	4,314
2016-04-13	$48.95	$49.10	$48.85	$48.95	$40.52	5,129
2016-04-12	$48.95	$48.95	$48.89	$48.92	$40.49	1,138
2016-04-11	$48.94	$49.04	$48.91	$49.02	$40.57	4,609
2016-04-08	$49.00	$49.00	$48.88	$48.95	$40.52	1,894
2016-04-07	$48.90	$48.97	$48.81	$48.81	$40.40	2,333
2016-04-06	$48.85	$48.86	$48.72	$48.75	$40.35	3,653
2016-04-05	$48.94	$48.98	$48.83	$48.93	$40.50	2,602
2016-04-04	$48.77	$48.88	$48.74	$48.88	$40.46	2,515
2016-04-01	$48.74	$48.85	$48.74	$48.81	$40.40	1,857
2016-03-31	$48.80	$48.80	$48.61	$48.66	$40.28	1,309
2016-03-30	$48.66	$48.69	$48.64	$48.68	$40.29	2,676
2016-03-29	$48.65	$48.67	$48.58	$48.67	$40.28	2,236
2016-03-28	$48.64	$48.64	$48.61	$48.61	$40.12	1,447
2016-03-24	$48.64	$48.64	$48.52	$48.52	$40.05	2,637
2016-03-23	$48.50	$48.73	$48.50	$48.71	$40.21	47,565
2016-03-22	$48.24	$48.67	$48.24	$48.45	$39.99	6,454
2016-03-21	$48.23	$48.48	$48.23	$48.34	$39.90	1,982
2016-03-18	$48.23	$48.23	$48.23	$48.23	$39.81	15
2016-03-17	$48.23	$48.23	$48.23	$48.23	$39.81	797
2016-03-16	$48.00	$48.05	$48.00	$48.05	$39.66	2,059
2016-03-15	$48.00	$48.00	$47.88	$47.93	$39.56	2,250
2016-03-14	$47.93	$48.04	$47.89	$48.04	$39.65	20,277
2016-03-11	$47.87	$47.88	$47.74	$47.83	$39.48	5,630
2016-03-10	$47.74	$47.74	$47.74	$47.74	$39.41	186
2016-03-09	$47.67	$47.70	$47.65	$47.65	$39.33	633
2016-03-08	$47.79	$47.80	$47.79	$47.80	$39.46	2,927
2016-03-07	$47.50	$47.50	$47.50	$47.50	$39.21	443
2016-03-04	$47.45	$47.45	$47.42	$47.42	$39.15	1,674
2016-03-03	$47.37	$47.49	$47.36	$47.46	$39.17	1,852
2016-03-02	$47.16	$47.36	$47.16	$47.36	$39.09	302
2016-03-01	$47.37	$47.37	$47.16	$47.33	$39.07	4,333
2016-02-29	$47.03	$47.11	$47.03	$47.09	$38.87	574
2016-02-26	$47.05	$47.20	$46.75	$47.20	$38.96	4,592
2016-02-25	$47.01	$47.01	$46.99	$47.00	$38.80	2,212
2016-02-24	$47.06	$47.09	$47.06	$47.09	$38.75	1,088
2016-02-23	$47.00	$47.00	$47.00	$47.00	$38.68	502
2016-02-22	$46.72	$47.00	$46.72	$47.00	$38.68	987
2016-02-19	$47.08	$47.08	$47.08	$47.08	$38.74	0
2016-02-18	$47.08	$47.08	$47.08	$47.08	$38.74	1,012
2016-02-17	$46.50	$46.62	$46.50	$46.56	$38.32	928
2016-02-16	$46.60	$46.60	$46.60	$46.60	$38.35	110
2016-02-12	$46.52	$46.60	$46.50	$46.60	$38.35	4,070
2016-02-11	$46.90	$46.96	$46.79	$46.83	$38.54	1,238
2016-02-10	$46.60	$46.77	$46.60	$46.77	$38.48	280
2016-02-09	$46.80	$46.80	$46.80	$46.80	$38.51	211
2016-02-08	$46.77	$46.99	$46.77	$46.99	$38.67	907
2016-02-05	$46.70	$46.70	$46.64	$46.64	$38.38	820
2016-02-04	$46.85	$46.85	$46.75	$46.75	$38.47	296
2016-02-03	$47.00	$47.00	$47.00	$47.00	$38.68	320
2016-02-02	$47.15	$47.15	$46.80	$46.86	$38.56	2,804
2016-02-01	$46.98	$47.02	$46.98	$47.02	$38.69	813
2016-01-29	$46.78	$46.78	$46.78	$46.78	$38.50	50
2016-01-28	$46.80	$46.80	$46.78	$46.78	$38.50	279
2016-01-27	$46.56	$46.56	$46.56	$46.56	$38.32	30
2016-01-26	$46.84	$46.84	$46.69	$46.69	$38.32	469
2016-01-25	$46.70	$46.70	$46.70	$46.70	$38.33	205
2016-01-22	$46.83	$46.83	$46.82	$46.82	$38.43	697
2016-01-21	$46.67	$46.96	$46.67	$46.96	$38.54	742
2016-01-20	$46.73	$46.73	$46.62	$46.62	$38.26	771
2016-01-19	$47.20	$47.20	$46.75	$46.75	$38.37	1,933
2016-01-15	$47.15	$47.15	$47.12	$47.12	$38.67	871
2016-01-14	$47.35	$47.35	$47.14	$47.15	$38.69	2,772
2016-01-13	$47.26	$47.36	$47.26	$47.32	$38.84	1,353
2016-01-12	$47.29	$47.29	$47.29	$47.29	$38.81	11
2016-01-11	$47.28	$47.45	$47.28	$47.29	$38.81	1,533
2016-01-08	$47.43	$47.43	$47.43	$47.43	$38.93	251
2016-01-07	$47.30	$47.30	$47.30	$47.30	$38.82	346
2016-01-06	$47.49	$47.49	$47.29	$47.29	$38.81	1,937
2016-01-05	$47.25	$47.29	$47.19	$47.19	$38.73	1,144
2016-01-04	$47.31	$47.49	$47.31	$47.45	$38.94	2,593
2015-12-31	$47.10	$47.33	$47.10	$47.33	$38.84	304
2015-12-30	$47.08	$47.08	$47.08	$47.08	$38.64	152
2015-12-29	$47.20	$47.20	$47.17	$47.17	$38.71	649
2015-12-28	$47.29	$47.29	$47.29	$47.29	$38.68	129
2015-12-24	$47.37	$47.37	$47.37	$47.37	$38.75	794
2015-12-23	$47.52	$47.67	$47.25	$47.25	$38.65	6,340
2015-12-22	$47.60	$47.63	$47.28	$47.28	$38.67	25,747
2015-12-21	$47.47	$47.62	$47.36	$47.41	$38.78	3,631
2015-12-18	$47.65	$47.71	$47.34	$47.52	$38.87	1,631
2015-12-17	$47.30	$47.65	$47.30	$47.65	$38.98	2,429
2015-12-16	$47.45	$47.51	$47.45	$47.45	$38.81	905
2015-12-15	$47.38	$47.53	$47.31	$47.53	$38.88	7,615
2015-12-14	$47.71	$47.71	$47.56	$47.56	$38.90	747
2015-12-11	$47.85	$47.88	$47.80	$47.88	$39.16	15,023
2015-12-10	$47.87	$47.87	$47.81	$47.81	$39.11	843
2015-12-09	$48.30	$48.30	$47.95	$47.95	$39.07	797
2015-12-08	$48.24	$48.24	$48.24	$48.24	$39.30	154
2015-12-07	$48.16	$48.30	$48.02	$48.30	$39.35	878
2015-12-04	$48.18	$48.18	$48.06	$48.06	$39.16	647
2015-12-03	$48.42	$48.42	$48.15	$48.15	$39.23	1,548
2015-12-02	$48.51	$48.51	$48.51	$48.51	$39.52	216
2015-12-01	$48.55	$48.55	$48.50	$48.50	$39.52	612
2015-11-30	$48.69	$48.69	$48.49	$48.49	$39.51	2,153
2015-11-27	$48.29	$48.29	$48.29	$48.29	$39.34	200
2015-11-25	$48.50	$48.50	$48.50	$48.50	$39.52	149
2015-11-24	$48.38	$48.50	$48.38	$48.50	$39.40	398
2015-11-23	$48.27	$48.34	$48.27	$48.34	$39.27	432
2015-11-20	$48.27	$48.27	$48.27	$48.27	$39.21	16
2015-11-19	$48.28	$48.28	$48.27	$48.27	$39.21	321
2015-11-18	$48.20	$48.20	$48.18	$48.18	$39.14	549
2015-11-17	$48.23	$48.25	$48.15	$48.24	$39.19	5,875
2015-11-16	$48.23	$48.23	$48.23	$48.23	$39.18	60
2015-11-13	$48.16	$48.41	$48.16	$48.23	$39.18	714
2015-11-12	$48.32	$48.32	$48.32	$48.32	$39.26	153
2015-11-11	$48.16	$48.41	$48.15	$48.15	$39.12	2,112
2015-11-10	$48.15	$48.43	$48.15	$48.20	$39.16	3,074
2015-11-09	$48.26	$48.30	$48.17	$48.24	$39.19	1,349
2015-11-06	$48.54	$48.62	$48.46	$48.46	$39.37	2,144
2015-11-05	$48.68	$48.68	$48.54	$48.54	$39.43	526
2015-11-04	$48.54	$48.54	$48.54	$48.54	$39.43	504
2015-11-03	$48.76	$48.76	$48.76	$48.76	$39.61	386
2015-11-02	$48.75	$48.78	$48.60	$48.75	$39.60	3,066
2015-10-30	$48.66	$48.73	$48.56	$48.66	$39.53	7,354
2015-10-29	$48.79	$48.79	$48.62	$48.62	$39.50	1,631
2015-10-28	$49.02	$49.02	$49.02	$49.02	$39.82	2,272
2015-10-27	$49.15	$49.15	$49.15	$49.15	$39.82	157
2015-10-26	$49.15	$49.19	$49.01	$49.15	$39.82	2,954
2015-10-23	$49.12	$49.23	$49.10	$49.11	$39.79	3,667
2015-10-22	$49.04	$49.04	$49.04	$49.04	$39.73	715
2015-10-21	$48.89	$48.89	$48.89	$48.89	$39.61	201
2015-10-20	$48.90	$48.99	$48.88	$48.94	$39.65	2,151
2015-10-19	$49.10	$49.10	$49.02	$49.05	$39.74	7,466
2015-10-16	$49.11	$49.13	$48.93	$49.02	$39.71	7,215
2015-10-15	$48.89	$48.91	$48.78	$48.78	$39.52	1,881
2015-10-14	$48.85	$49.00	$48.85	$48.88	$39.60	958
2015-10-13	$48.81	$48.81	$48.81	$48.81	$39.55	797
2015-10-12	$48.75	$48.75	$48.75	$48.75	$39.50	5
2015-10-09	$48.89	$48.90	$48.68	$48.75	$39.50	3,863
2015-10-08	$48.70	$48.80	$48.61	$48.61	$39.38	1,134
2015-10-07	$48.80	$48.80	$48.71	$48.71	$39.46	750
2015-10-06	$48.79	$48.79	$48.79	$48.79	$39.53	866
2015-10-05	$48.35	$48.64	$48.35	$48.58	$39.36	3,821
2015-10-02	$48.37	$48.37	$48.37	$48.37	$39.19	1,076
2015-10-01	$48.38	$48.64	$48.35	$48.64	$39.40	3,721
2015-09-30	$48.58	$48.58	$48.35	$48.35	$39.17	3,903
2015-09-29	$48.48	$48.60	$48.36	$48.40	$39.21	1,492
2015-09-28	$48.46	$48.57	$48.46	$48.51	$39.30	3,713
2015-09-25	$48.77	$48.77	$48.50	$48.72	$39.35	1,452
2015-09-24	$48.95	$49.00	$48.95	$49.00	$39.58	414
2015-09-23	$48.90	$48.90	$48.69	$48.69	$39.33	1,051
2015-09-22	$48.89	$48.96	$48.89	$48.96	$39.55	553
2015-09-21	$48.93	$48.93	$48.61	$48.88	$39.49	636
2015-09-18	$49.02	$49.18	$48.92	$49.18	$39.73	1,085
2015-09-17	$48.94	$48.94	$48.72	$48.72	$39.36	1,480
2015-09-16	$48.64	$48.72	$48.64	$48.72	$39.36	1,295
2015-09-15	$48.77	$48.77	$48.58	$48.61	$39.27	1,450
2015-09-14	$48.78	$48.95	$48.78	$48.88	$39.49	1,321
2015-09-11	$48.86	$48.95	$48.86	$48.95	$39.55	656
2015-09-10	$48.75	$48.75	$48.75	$48.75	$39.38	124
2015-09-09	$48.70	$48.97	$48.70	$48.97	$39.56	1,973
2015-09-08	$48.84	$48.84	$48.68	$48.80	$39.42	790
2015-09-04	$48.78	$48.91	$48.78	$48.91	$39.51	903
2015-09-03	$48.63	$48.77	$48.63	$48.77	$39.40	1,000
2015-09-02	$48.51	$48.77	$48.51	$48.53	$39.20	760
2015-09-01	$48.59	$48.80	$48.52	$48.80	$39.42	1,360
2015-08-31	$48.60	$48.60	$48.60	$48.60	$39.26	241
2015-08-28	$48.87	$48.87	$48.64	$48.64	$39.29	2,830
2015-08-27	$48.60	$48.74	$48.60	$48.72	$39.36	2,189

Fidelity Corporate Bond ETF (FCOR) News Headlines

Recent Fidelity Corporate Bond ETF (FCOR) News

Similar Companies to Fidelity Corporate Bond ETF (FCOR) in the None Industry

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

Fidelity Corporate Bond ETF (FCOR) Exchange: NYSE ARCA