First Trust Japan AlphaDEX Fund (FJP) Stock Profile

Data as of Oct. 10, 2024

$53.60 ($0.38) 0.71%

First Trust Japan AlphaDEX Fund - Daily Information

Click for more stock information on First Trust Japan AlphaDEX Fund.

Daily Information	Data
Date	Oct. 10, 2024
Open	$53.16
Previous Close	$53.60
High	$53.60
Low	$52.85
Adjusted Open	$53.16
Previous Adjusted Close	$53.60
Adjusted High	$53.60
Adjusted Low	$52.85

Invest in First Trust Japan AlphaDEX Fund (FJP)

$417 million in distributions.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for First Trust Japan AlphaDEX Fund (FJP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-10-10	$53.16	$53.60	$52.85	$53.60	$53.60	9,747
2024-10-09	$53.03	$53.37	$53.03	$53.22	$53.22	15,820
2024-10-08	$53.91	$54.28	$53.71	$54.12	$54.12	8,272
2024-10-07	$53.85	$54.08	$53.20	$53.46	$53.46	13,412
2024-10-04	$54.06	$54.82	$54.03	$54.82	$54.82	6,789
2024-10-03	$53.31	$53.83	$53.05	$53.50	$53.50	6,554
2024-10-02	$53.92	$54.11	$53.70	$53.94	$53.94	6,449
2024-10-01	$54.61	$54.61	$53.88	$53.88	$53.88	18,723
2024-09-30	$54.33	$54.53	$53.73	$54.25	$54.25	7,987
2024-09-27	$53.72	$54.25	$53.38	$53.47	$53.47	11,118
2024-09-26	$54.69	$55.10	$54.52	$54.71	$54.71	3,634
2024-09-25	$53.64	$53.96	$53.27	$53.56	$53.56	4,848
2024-09-24	$53.71	$53.97	$53.24	$53.25	$53.25	4,722
2024-09-23	$53.74	$54.23	$53.63	$54.08	$54.08	5,316
2024-09-20	$53.68	$53.94	$53.37	$53.41	$53.41	4,028
2024-09-19	$53.79	$53.80	$53.05	$53.48	$53.48	4,723
2024-09-18	$52.50	$52.55	$51.96	$52.55	$52.55	2,716
2024-09-17	$52.66	$52.71	$52.25	$52.50	$52.50	4,021
2024-09-16	$52.62	$53.09	$52.62	$52.65	$52.65	4,964
2024-09-13	$52.52	$52.70	$51.97	$52.63	$52.63	3,425
2024-09-12	$51.81	$52.62	$51.69	$52.15	$52.15	4,943
2024-09-11	$51.72	$52.03	$50.78	$52.03	$52.03	3,344
2024-09-10	$52.13	$52.13	$51.50	$51.79	$51.79	5,577
2024-09-09	$52.30	$52.67	$52.25	$52.54	$52.54	14,093
2024-09-06	$52.47	$52.47	$51.14	$51.17	$51.17	5,371
2024-09-05	$53.02	$53.56	$52.66	$53.56	$53.56	14,890
2024-09-04	$52.56	$53.08	$52.56	$52.70	$52.70	6,720
2024-09-03	$53.86	$54.08	$53.45	$53.58	$53.58	3,380
2024-08-30	$53.93	$54.09	$53.36	$53.72	$53.72	8,670
2024-08-29	$53.48	$55.45	$53.14	$53.28	$53.28	14,020
2024-08-28	$53.38	$53.58	$52.66	$52.87	$52.87	5,329
2024-08-27	$53.13	$53.74	$53.13	$53.74	$53.74	9,965
2024-08-26	$53.14	$53.14	$52.61	$52.69	$52.69	8,852
2024-08-23	$53.01	$53.60	$53.01	$53.49	$53.49	7,355
2024-08-22	$52.90	$52.94	$52.13	$52.13	$52.13	5,407
2024-08-21	$52.75	$52.98	$52.40	$52.63	$52.63	6,497
2024-08-20	$52.62	$52.69	$52.25	$52.56	$52.56	29,453
2024-08-19	$52.51	$52.74	$52.41	$52.43	$52.43	12,490
2024-08-16	$51.48	$52.21	$51.48	$51.79	$51.79	9,889
2024-08-15	$51.46	$52.32	$51.46	$51.91	$51.91	5,559
2024-08-14	$50.39	$50.83	$50.20	$50.83	$50.83	5,633
2024-08-13	$49.73	$50.65	$49.73	$50.04	$50.04	23,027
2024-08-12	$48.68	$49.27	$48.49	$48.92	$48.92	9,818
2024-08-09	$48.55	$48.95	$48.03	$48.46	$48.46	4,396
2024-08-08	$48.37	$48.98	$48.27	$48.98	$48.98	8,339
2024-08-07	$48.35	$48.66	$47.38	$47.46	$47.46	47,043
2024-08-06	$46.41	$46.98	$45.66	$46.62	$46.62	60,003
2024-08-05	$46.33	$47.56	$45.39	$47.23	$47.23	37,932
2024-08-02	$48.97	$50.56	$48.13	$48.82	$48.82	89,951
2024-08-01	$51.59	$51.92	$50.70	$50.76	$50.76	6,429
2024-07-31	$53.17	$53.59	$52.73	$53.47	$53.47	13,352
2024-07-30	$52.07	$52.10	$51.40	$51.61	$51.61	4,372
2024-07-29	$51.62	$51.90	$51.19	$51.90	$51.90	7,641
2024-07-26	$51.03	$51.45	$51.03	$51.16	$51.16	5,814
2024-07-25	$50.60	$51.45	$50.38	$50.86	$50.86	49,678
2024-07-24	$52.15	$52.44	$50.35	$51.47	$51.47	52,678
2024-07-23	$53.04	$53.16	$52.54	$53.12	$53.12	3,519
2024-07-22	$52.73	$53.06	$52.39	$52.58	$52.58	6,430
2024-07-19	$52.80	$53.09	$52.33	$52.91	$52.91	4,601
2024-07-18	$54.03	$54.03	$52.81	$52.81	$52.81	3,177
2024-07-17	$53.67	$54.02	$53.48	$54.02	$54.02	5,389
2024-07-16	$52.96	$53.88	$52.96	$53.60	$53.60	4,674
2024-07-15	$53.20	$53.25	$52.65	$52.85	$52.85	8,700
2024-07-12	$53.17	$53.32	$53.07	$53.09	$53.09	6,043
2024-07-11	$52.89	$53.45	$52.64	$53.18	$53.18	40,747
2024-07-10	$52.70	$52.90	$52.53	$52.67	$52.67	7,009
2024-07-09	$52.12	$52.23	$51.89	$52.20	$52.20	9,985
2024-07-08	$52.71	$52.73	$51.98	$51.98	$51.98	5,470
2024-07-05	$52.67	$53.00	$52.28	$52.44	$52.44	5,465
2024-07-03	$52.32	$52.88	$52.25	$52.59	$52.59	3,959
2024-07-02	$51.93	$52.21	$51.72	$52.09	$52.09	6,118
2024-07-01	$51.69	$51.70	$51.05	$51.42	$51.42	11,072
2024-06-28	$51.68	$52.08	$51.52	$51.52	$51.52	4,475
2024-06-27	$51.21	$51.61	$51.05	$51.29	$51.29	19,810
2024-06-26	$51.38	$51.83	$50.98	$51.40	$51.03	111,464
2024-06-25	$51.66	$51.82	$51.33	$51.58	$51.21	113,028
2024-06-24	$51.10	$51.40	$51.02	$51.23	$50.86	44,626
2024-06-21	$50.92	$50.93	$50.59	$50.91	$50.54	7,305
2024-06-20	$51.17	$51.57	$51.00	$51.09	$50.72	31,144
2024-06-18	$51.46	$51.66	$51.18	$51.66	$51.29	7,090
2024-06-17	$51.44	$51.62	$51.18	$51.18	$50.81	7,269
2024-06-14	$52.12	$52.14	$51.85	$52.10	$51.72	6,674
2024-06-13	$51.91	$51.91	$51.38	$51.59	$51.22	30,069
2024-06-12	$53.41	$53.55	$52.97	$52.97	$52.59	5,301
2024-06-11	$52.79	$52.82	$52.31	$52.35	$51.97	2,807
2024-06-10	$53.09	$53.44	$53.00	$53.44	$53.05	36,401
2024-06-07	$52.91	$52.91	$52.46	$52.58	$52.20	2,689
2024-06-06	$53.24	$53.39	$52.70	$53.39	$53.00	4,808
2024-06-05	$53.06	$53.27	$52.73	$52.79	$52.41	4,051
2024-06-04	$53.68	$53.82	$53.07	$53.77	$53.38	6,562
2024-06-03	$53.70	$54.03	$53.13	$53.39	$53.00	7,393
2024-05-31	$53.43	$53.64	$52.96	$53.56	$53.17	15,694
2024-05-30	$52.45	$52.81	$52.18	$52.44	$52.06	10,002
2024-05-29	$52.18	$52.19	$51.64	$51.92	$51.54	11,175
2024-05-28	$53.28	$53.41	$52.85	$52.97	$52.59	8,025
2024-05-24	$52.40	$52.74	$52.17	$52.49	$52.11	5,093
2024-05-23	$52.69	$52.69	$51.74	$51.87	$51.50	8,141
2024-05-22	$52.51	$52.81	$52.22	$52.27	$51.89	10,882
2024-05-21	$53.73	$53.73	$52.96	$53.33	$52.95	5,887
2024-05-20	$53.22	$53.67	$53.16	$53.29	$53.29	8,557
2024-05-17	$52.74	$52.95	$52.66	$52.66	$52.66	5,506
2024-05-16	$53.00	$53.05	$52.34	$52.57	$52.57	5,836
2024-05-15	$52.91	$53.10	$52.57	$52.79	$52.79	7,264
2024-05-14	$52.77	$52.92	$52.34	$52.61	$52.61	7,843
2024-05-13	$52.85	$52.90	$52.49	$52.55	$52.55	10,521
2024-05-10	$53.14	$53.45	$52.69	$53.13	$53.13	4,787
2024-05-09	$52.60	$53.16	$52.60	$52.99	$52.99	6,121
2024-05-08	$52.66	$52.95	$52.66	$52.91	$52.91	6,764
2024-05-07	$53.48	$53.75	$53.17	$53.36	$53.36	25,399
2024-05-06	$53.78	$54.04	$53.45	$53.78	$53.78	11,913
2024-05-03	$53.61	$53.67	$53.09	$53.46	$53.46	9,474
2024-05-02	$53.06	$53.30	$52.48	$53.01	$53.01	10,221
2024-05-01	$52.28	$52.43	$52.02	$52.02	$52.02	5,069
2024-04-30	$52.93	$52.99	$52.60	$52.60	$52.60	5,641
2024-04-29	$52.54	$52.79	$52.05	$52.50	$52.50	9,266
2024-04-26	$52.08	$52.24	$51.80	$52.22	$52.22	6,520
2024-04-25	$51.38	$51.76	$51.06	$51.40	$51.40	36,885
2024-04-24	$52.90	$52.99	$52.27	$52.67	$52.67	5,353
2024-04-23	$52.54	$52.90	$52.37	$52.52	$52.52	6,499
2024-04-22	$52.58	$52.94	$52.23	$52.84	$52.84	4,126
2024-04-19	$52.25	$52.43	$52.14	$52.27	$52.27	4,919
2024-04-18	$52.54	$52.78	$52.22	$52.35	$52.35	6,031
2024-04-17	$52.50	$52.68	$52.04	$52.41	$52.41	15,756
2024-04-16	$53.10	$53.11	$52.72	$52.82	$52.82	26,955
2024-04-15	$54.76	$54.76	$54.01	$54.27	$54.27	11,137
2024-04-12	$54.49	$54.69	$53.98	$53.98	$53.98	5,916
2024-04-11	$54.78	$55.07	$54.14	$54.67	$54.67	8,878
2024-04-10	$54.47	$54.55	$53.97	$54.38	$54.38	57,449
2024-04-09	$55.17	$55.17	$54.64	$55.08	$55.08	12,192
2024-04-08	$54.94	$55.15	$54.74	$54.74	$54.74	106,972
2024-04-05	$54.47	$54.78	$54.26	$54.66	$54.66	12,147
2024-04-04	$55.06	$55.34	$54.42	$54.50	$54.50	25,068
2024-04-03	$54.16	$54.80	$54.16	$54.40	$54.40	14,237
2024-04-02	$53.41	$54.19	$53.41	$53.82	$53.82	13,703
2024-04-01	$54.23	$54.27	$53.89	$54.06	$54.06	25,319
2024-03-28	$54.91	$55.40	$54.79	$55.13	$55.13	9,800
2024-03-27	$55.06	$55.30	$54.70	$55.30	$55.30	29,724
2024-03-26	$55.15	$55.44	$55.15	$55.23	$55.23	7,880
2024-03-25	$54.36	$54.86	$54.36	$54.71	$54.71	4,834
2024-03-22	$55.29	$55.44	$54.99	$55.22	$55.22	7,107
2024-03-21	$54.55	$55.20	$54.55	$54.83	$54.83	5,305
2024-03-20	$54.76	$55.33	$54.70	$55.25	$54.95	3,836
2024-03-19	$54.55	$55.13	$54.27	$54.59	$54.29	7,188
2024-03-18	$54.34	$54.80	$54.31	$54.43	$54.13	6,747
2024-03-15	$53.94	$54.22	$53.78	$54.04	$53.75	12,064
2024-03-14	$53.93	$53.93	$53.21	$53.45	$53.16	5,286
2024-03-13	$53.14	$53.52	$53.11	$53.38	$53.38	8,679
2024-03-12	$53.41	$53.77	$53.18	$53.52	$53.52	12,327
2024-03-11	$53.67	$53.67	$53.23	$53.23	$53.23	37,660
2024-03-08	$54.86	$55.01	$54.33	$54.75	$54.75	5,317
2024-03-07	$54.59	$54.95	$54.45	$54.47	$54.47	5,960
2024-03-06	$54.78	$55.10	$54.62	$54.90	$54.90	7,812
2024-03-05	$53.59	$54.20	$53.59	$53.66	$53.66	8,902
2024-03-04	$53.53	$53.73	$53.07	$53.26	$53.26	9,292
2024-03-01	$53.81	$54.03	$53.63	$54.01	$54.01	8,368
2024-02-29	$53.27	$53.27	$52.90	$53.08	$53.08	5,170
2024-02-28	$52.76	$53.23	$52.76	$52.92	$52.92	14,294
2024-02-27	$52.88	$53.29	$52.88	$52.99	$52.99	5,954
2024-02-26	$53.22	$53.38	$52.89	$52.89	$52.89	7,455
2024-02-23	$53.13	$53.66	$53.04	$53.37	$53.37	36,317
2024-02-22	$53.10	$53.38	$52.81	$53.07	$53.07	18,043
2024-02-21	$52.54	$52.88	$52.25	$52.44	$52.44	6,263
2024-02-20	$52.63	$53.05	$52.48	$52.77	$52.77	14,652
2024-02-16	$52.24	$52.67	$52.04	$52.40	$52.40	19,120
2024-02-15	$52.14	$52.42	$51.89	$52.38	$52.38	5,112
2024-02-14	$51.40	$51.85	$51.26	$51.68	$51.68	5,766
2024-02-13	$51.65	$52.05	$51.17	$51.30	$51.30	47,524
2024-02-12	$51.83	$52.31	$51.62	$51.99	$51.99	14,291
2024-02-09	$51.51	$51.90	$51.22	$51.59	$51.59	10,912
2024-02-08	$51.87	$51.90	$51.19	$51.72	$51.72	12,335
2024-02-07	$52.47	$52.76	$52.14	$52.53	$52.53	15,364
2024-02-06	$51.62	$51.90	$51.57	$51.84	$51.84	7,479
2024-02-05	$51.89	$52.16	$51.54	$51.93	$51.93	6,830
2024-02-02	$51.87	$52.42	$51.82	$52.03	$52.03	6,322
2024-02-01	$52.39	$52.71	$52.09	$52.47	$52.47	23,731
2024-01-31	$52.26	$52.60	$52.01	$52.01	$52.01	41,238
2024-01-30	$51.75	$51.93	$51.43	$51.61	$51.61	11,889
2024-01-29	$51.66	$52.07	$51.51	$52.07	$52.07	12,450
2024-01-26	$51.24	$51.44	$51.09	$51.13	$51.13	9,888
2024-01-25	$51.80	$51.88	$51.50	$51.79	$51.79	14,701
2024-01-24	$51.78	$51.96	$51.55	$51.55	$51.55	20,072
2024-01-23	$51.64	$51.87	$51.53	$51.71	$51.71	6,448
2024-01-22	$52.38	$52.87	$52.31	$52.62	$52.62	18,415
2024-01-19	$51.37	$51.80	$51.24	$51.60	$51.60	69,400
2024-01-18	$51.65	$51.88	$51.65	$51.77	$51.77	10,291
2024-01-17	$51.32	$51.57	$51.04	$51.57	$51.57	9,359
2024-01-16	$52.56	$52.56	$51.90	$52.09	$52.09	11,774
2024-01-12	$52.32	$52.46	$51.99	$52.25	$52.25	11,496
2024-01-11	$51.86	$52.04	$51.52	$51.94	$51.94	22,210
2024-01-10	$51.85	$51.91	$51.61	$51.66	$51.66	16,178
2024-01-09	$51.11	$51.27	$50.93	$51.17	$51.17	9,956
2024-01-08	$51.11	$51.61	$50.90	$51.48	$51.48	15,997
2024-01-05	$51.58	$51.58	$50.82	$50.97	$50.97	60,134
2024-01-04	$50.57	$50.85	$50.49	$50.63	$50.63	11,756
2024-01-03	$50.09	$50.58	$49.71	$50.06	$50.06	11,391
2024-01-02	$50.06	$50.79	$50.06	$50.29	$50.29	39,234
2023-12-29	$50.68	$50.68	$50.39	$50.39	$50.39	17,325
2023-12-28	$50.51	$50.72	$50.32	$50.37	$50.37	25,828
2023-12-27	$50.14	$50.41	$50.11	$50.38	$50.38	18,304
2023-12-26	$49.89	$50.18	$49.69	$49.82	$49.82	4,728
2023-12-22	$50.44	$50.69	$50.32	$50.32	$50.32	4,831
2023-12-21	$50.95	$51.16	$50.91	$51.15	$50.04	6,017
2023-12-20	$50.89	$51.09	$50.18	$50.38	$49.28	6,465
2023-12-19	$50.49	$50.68	$50.16	$50.33	$49.24	18,532
2023-12-18	$50.30	$50.45	$50.22	$50.25	$49.16	12,883
2023-12-15	$50.60	$50.60	$49.97	$50.08	$48.99	44,445
2023-12-14	$50.07	$50.29	$49.70	$50.22	$49.13	17,987
2023-12-13	$50.09	$51.03	$49.76	$51.03	$49.92	13,049
2023-12-12	$50.24	$50.44	$50.01	$50.38	$49.29	2,995
2023-12-11	$50.39	$50.60	$50.37	$50.60	$49.50	20,750
2023-12-08	$49.74	$50.11	$49.74	$49.91	$49.91	11,306
2023-12-07	$50.25	$50.82	$50.13	$50.54	$50.54	13,906
2023-12-06	$50.61	$50.61	$50.16	$50.17	$50.17	9,120
2023-12-05	$49.94	$50.02	$49.73	$49.73	$49.73	20,671
2023-12-04	$50.11	$50.11	$49.91	$49.98	$49.98	6,153
2023-12-01	$50.30	$50.98	$50.06	$50.84	$50.84	49,590
2023-11-30	$50.39	$50.51	$50.24	$50.30	$50.30	29,158
2023-11-29	$50.28	$50.52	$50.10	$50.20	$50.20	53,490
2023-11-28	$50.32	$50.62	$50.13	$50.54	$50.54	9,006
2023-11-27	$50.27	$50.54	$50.21	$50.44	$50.44	3,971
2023-11-24	$50.35	$50.88	$50.33	$50.33	$50.33	4,567
2023-11-22	$50.17	$50.41	$50.06	$50.28	$50.28	8,735
2023-11-21	$50.03	$50.16	$49.75	$49.95	$49.95	7,571
2023-11-20	$49.81	$50.26	$49.66	$50.15	$50.15	28,971
2023-11-17	$50.21	$50.53	$50.09	$50.09	$50.09	11,081
2023-11-16	$49.26	$49.46	$49.14	$49.20	$49.20	24,973
2023-11-15	$49.61	$49.61	$49.10	$49.48	$49.48	17,970
2023-11-14	$49.42	$50.09	$49.42	$49.92	$49.92	35,871
2023-11-13	$48.62	$48.92	$48.53	$48.87	$48.87	7,013
2023-11-10	$48.26	$48.78	$48.18	$48.71	$48.71	62,033
2023-11-09	$48.45	$48.60	$47.98	$47.98	$47.98	15,455
2023-11-08	$47.76	$47.87	$47.45	$47.66	$47.66	18,904
2023-11-07	$49.03	$49.03	$48.56	$48.83	$48.83	6,605
2023-11-06	$49.60	$49.60	$49.31	$49.32	$49.32	5,487
2023-11-03	$49.93	$50.28	$49.88	$50.13	$50.13	45,710
2023-11-02	$48.78	$49.37	$48.70	$49.21	$49.21	14,540
2023-11-01	$48.22	$48.85	$48.20	$48.58	$48.58	17,929
2023-10-31	$47.84	$48.10	$47.84	$48.10	$48.10	34,363
2023-10-30	$47.59	$47.80	$47.13	$47.50	$47.50	7,430
2023-10-27	$47.80	$47.80	$47.27	$47.41	$47.41	29,746
2023-10-26	$47.29	$47.47	$46.96	$47.18	$47.18	49,898
2023-10-25	$47.76	$48.00	$47.49	$47.59	$47.59	16,947
2023-10-24	$47.38	$47.64	$47.16	$47.45	$47.45	48,405
2023-10-23	$47.13	$47.54	$46.93	$47.21	$47.21	45,548
2023-10-20	$47.63	$48.01	$47.38	$47.38	$47.38	20,630
2023-10-19	$48.13	$48.25	$47.85	$47.89	$47.89	14,805
2023-10-18	$48.39	$48.85	$47.99	$48.08	$48.08	5,543
2023-10-17	$48.67	$49.33	$48.67	$48.99	$48.99	26,440
2023-10-16	$48.66	$49.16	$48.62	$48.89	$48.89	6,475
2023-10-13	$48.93	$48.93	$48.43	$48.76	$48.76	7,126
2023-10-12	$49.58	$49.58	$49.07	$49.11	$49.11	18,898
2023-10-11	$49.40	$49.63	$48.86	$49.10	$49.10	7,350
2023-10-10	$49.37	$49.74	$49.00	$49.54	$49.54	13,828
2023-10-09	$48.08	$48.45	$47.85	$48.43	$48.43	8,406
2023-10-06	$47.97	$48.46	$47.73	$48.25	$48.25	8,245
2023-10-05	$47.93	$48.16	$47.57	$48.12	$48.12	22,761
2023-10-04	$46.88	$47.04	$46.60	$46.81	$46.81	64,735
2023-10-03	$48.22	$48.34	$47.79	$48.06	$48.06	33,183
2023-10-02	$49.76	$49.76	$49.20	$49.47	$49.47	36,458
2023-09-29	$50.49	$50.49	$49.74	$49.74	$49.74	14,088
2023-09-28	$50.86	$51.47	$50.68	$51.17	$51.17	51,284
2023-09-27	$51.08	$51.32	$50.40	$50.79	$50.79	14,018
2023-09-26	$51.12	$51.27	$50.65	$50.88	$50.88	7,468
2023-09-25	$51.31	$51.63	$51.18	$51.46	$51.46	9,747
2023-09-22	$51.79	$52.11	$51.42	$51.60	$51.60	19,649
2023-09-21	$51.78	$51.99	$51.72	$51.75	$51.75	23,331
2023-09-20	$52.61	$53.17	$52.11	$52.26	$52.26	10,309
2023-09-19	$53.05	$53.25	$52.85	$52.89	$52.89	10,582
2023-09-18	$52.33	$52.59	$51.92	$52.25	$52.25	116,910
2023-09-15	$52.26	$52.57	$52.07	$52.20	$52.20	18,903
2023-09-14	$52.05	$52.44	$51.79	$52.27	$52.27	6,183
2023-09-13	$51.11	$51.30	$50.74	$51.10	$51.10	6,898
2023-09-12	$51.02	$51.28	$50.76	$51.06	$51.06	7,639
2023-09-11	$50.85	$51.08	$50.80	$50.89	$50.89	7,692
2023-09-08	$50.45	$50.80	$50.32	$50.44	$50.44	10,530
2023-09-07	$50.87	$51.14	$50.73	$50.97	$50.97	11,367
2023-09-06	$51.01	$51.03	$50.56	$50.90	$50.90	6,660
2023-09-05	$50.88	$51.05	$50.66	$50.79	$50.79	15,177
2023-09-01	$50.80	$50.96	$50.35	$50.44	$50.44	6,715
2023-08-31	$50.17	$50.17	$49.73	$49.94	$49.94	4,593
2023-08-30	$49.55	$49.69	$49.22	$49.46	$49.46	5,858
2023-08-29	$49.32	$49.76	$49.32	$49.64	$49.64	6,474
2023-08-28	$49.24	$49.49	$49.18	$49.46	$49.46	8,339
2023-08-25	$48.65	$48.98	$48.53	$48.80	$48.80	8,794
2023-08-24	$48.65	$48.89	$48.23	$48.32	$48.32	44,864
2023-08-23	$48.79	$49.19	$48.71	$49.07	$49.07	7,198
2023-08-22	$48.54	$48.55	$48.10	$48.13	$48.13	3,929
2023-08-21	$47.98	$48.27	$47.80	$48.17	$48.17	34,205
2023-08-18	$48.00	$48.26	$47.96	$48.00	$48.00	5,351
2023-08-17	$48.34	$48.34	$47.82	$48.03	$48.03	17,630
2023-08-16	$48.33	$48.59	$48.18	$48.19	$48.19	4,851
2023-08-15	$49.04	$49.21	$48.68	$48.70	$48.70	7,607
2023-08-14	$49.13	$49.57	$49.13	$49.32	$49.32	18,987
2023-08-11	$49.90	$49.98	$49.57	$49.75	$49.75	424,337
2023-08-10	$50.22	$50.55	$49.63	$49.69	$49.69	39,324
2023-08-09	$49.69	$49.86	$49.34	$49.61	$49.61	7,920
2023-08-08	$49.58	$49.81	$49.33	$49.76	$49.76	7,633
2023-08-07	$49.76	$49.97	$49.60	$49.76	$49.76	7,497
2023-08-04	$49.63	$50.13	$49.31	$49.49	$49.49	53,033
2023-08-03	$48.79	$49.16	$48.61	$49.08	$49.08	8,872
2023-08-02	$49.54	$49.75	$49.00	$49.23	$49.23	27,971
2023-08-01	$50.44	$50.44	$50.07	$50.25	$50.25	12,566
2023-07-31	$50.48	$50.93	$50.28	$50.69	$50.69	17,242
2023-07-28	$50.71	$51.07	$50.58	$50.58	$50.58	13,269
2023-07-27	$50.57	$50.82	$50.27	$50.37	$50.37	13,145
2023-07-26	$50.04	$50.45	$49.92	$50.31	$50.31	16,582
2023-07-25	$49.89	$50.32	$49.89	$49.97	$49.97	16,485
2023-07-24	$49.55	$49.82	$49.55	$49.73	$49.73	54,215
2023-07-21	$49.46	$49.60	$49.15	$49.18	$49.18	43,675
2023-07-20	$49.43	$49.64	$49.30	$49.47	$49.47	35,349
2023-07-19	$49.74	$49.98	$49.52	$49.52	$49.52	14,566
2023-07-18	$49.05	$49.70	$49.05	$49.45	$49.45	52,388
2023-07-17	$48.50	$48.99	$48.31	$48.78	$48.78	62,893
2023-07-14	$48.69	$48.93	$48.36	$48.55	$48.55	22,366
2023-07-13	$49.16	$49.39	$49.00	$49.07	$49.07	40,160
2023-07-12	$48.71	$49.28	$48.53	$48.89	$48.89	50,952
2023-07-11	$48.42	$48.71	$48.25	$48.51	$48.51	45,549
2023-07-10	$48.24	$48.56	$48.24	$48.55	$48.55	78,118
2023-07-07	$47.87	$48.57	$47.87	$48.21	$48.21	28,409
2023-07-06	$47.64	$47.80	$47.23	$47.49	$47.49	56,264
2023-07-05	$48.29	$48.42	$47.90	$48.12	$48.12	72,902
2023-07-03	$48.17	$48.46	$48.03	$48.24	$48.24	18,992
2023-06-30	$47.80	$48.24	$47.60	$47.98	$47.98	52,589
2023-06-29	$47.41	$47.84	$47.33	$47.62	$47.62	496,930
2023-06-28	$47.71	$48.18	$47.60	$48.04	$48.04	18,653
2023-06-27	$47.49	$47.58	$47.25	$47.31	$47.31	6,337
2023-06-26	$47.29	$47.76	$47.29	$47.45	$46.90	5,077
2023-06-23	$47.58	$47.70	$47.21	$47.46	$46.90	8,246
2023-06-22	$48.92	$48.99	$48.60	$48.60	$48.04	6,809
2023-06-21	$48.71	$49.24	$48.71	$48.85	$48.28	3,650
2023-06-20	$48.12	$48.45	$47.91	$48.16	$47.60	9,321
2023-06-16	$48.76	$48.94	$48.54	$48.55	$48.55	5,973
2023-06-15	$48.68	$49.24	$48.68	$48.91	$48.91	2,748
2023-06-14	$48.80	$49.42	$48.80	$49.20	$49.20	8,504
2023-06-13	$48.60	$48.96	$48.43	$48.52	$48.52	11,040
2023-06-12	$48.00	$48.08	$47.85	$47.92	$47.92	10,823
2023-06-09	$47.93	$48.32	$47.92	$47.93	$47.93	10,631
2023-06-08	$47.34	$47.84	$46.97	$47.62	$47.62	5,605
2023-06-07	$47.22	$47.67	$47.08	$47.11	$47.11	12,133
2023-06-06	$47.49	$48.00	$47.49	$47.94	$47.94	3,248
2023-06-05	$47.20	$47.23	$46.75	$46.75	$46.75	8,019
2023-06-02	$46.92	$47.23	$46.59	$46.83	$46.83	3,396
2023-06-01	$45.75	$46.12	$45.67	$45.97	$45.97	4,797
2023-05-31	$44.98	$45.15	$44.65	$44.87	$44.87	8,819
2023-05-30	$45.68	$45.94	$45.30	$45.76	$45.76	5,926
2023-05-26	$45.72	$46.05	$45.61	$45.78	$45.78	13,983
2023-05-25	$45.77	$46.05	$45.54	$45.97	$45.97	3,036
2023-05-24	$45.70	$45.71	$45.36	$45.67	$45.67	4,160
2023-05-23	$45.88	$46.15	$45.77	$45.87	$45.87	5,390
2023-05-22	$46.44	$46.68	$46.44	$46.45	$46.45	6,070
2023-05-19	$46.03	$46.25	$45.75	$46.25	$46.25	2,726
2023-05-18	$46.36	$46.39	$46.02	$46.21	$46.21	2,746
2023-05-17	$46.40	$46.60	$46.30	$46.44	$46.44	1,667
2023-05-16	$46.47	$46.49	$46.24	$46.24	$46.24	11,637
2023-05-15	$46.18	$46.47	$46.18	$46.38	$46.38	2,109
2023-05-12	$46.22	$46.37	$46.06	$46.22	$46.22	916
2023-05-11	$46.15	$46.46	$46.05	$46.23	$46.23	6,711
2023-05-10	$46.36	$46.38	$46.19	$46.19	$46.19	9,016
2023-05-09	$46.49	$46.81	$46.44	$46.57	$46.57	11,804
2023-05-08	$45.86	$46.08	$45.64	$45.91	$45.91	11,065
2023-05-05	$45.72	$45.86	$45.32	$45.84	$45.84	2,038
2023-05-04	$45.34	$45.34	$45.03	$45.06	$45.06	4,182
2023-05-03	$45.18	$45.48	$45.11	$45.15	$45.15	8,292
2023-05-02	$44.87	$45.00	$44.74	$44.92	$44.92	2,920
2023-05-01	$45.46	$45.55	$45.12	$45.55	$45.55	3,296
2023-04-28	$45.36	$45.67	$45.08	$45.59	$45.59	8,052
2023-04-27	$45.72	$45.94	$45.53	$45.94	$45.94	2,146
2023-04-26	$45.37	$45.57	$45.14	$45.14	$45.14	10,720
2023-04-25	$45.51	$45.52	$45.37	$45.37	$45.37	1,202
2023-04-24	$45.66	$45.94	$45.66	$45.81	$45.81	1,816
2023-04-21	$45.69	$45.78	$45.67	$45.78	$45.78	2,079
2023-04-20	$45.50	$46.06	$45.43	$45.59	$45.59	264,420
2023-04-19	$45.45	$45.75	$45.36	$45.46	$45.46	11,866
2023-04-18	$45.76	$45.94	$45.34	$45.63	$45.63	6,634
2023-04-17	$45.44	$45.71	$45.44	$45.45	$45.45	1,886
2023-04-14	$45.62	$45.62	$45.21	$45.29	$45.29	1,364
2023-04-13	$46.04	$46.04	$45.68	$45.68	$45.68	1,137
2023-04-12	$45.24	$45.74	$45.24	$45.35	$45.35	9,845
2023-04-11	$45.22	$45.31	$44.74	$45.22	$45.22	10,459
2023-04-10	$44.55	$44.98	$44.28	$44.74	$44.74	6,529
2023-04-06	$44.54	$44.79	$44.54	$44.70	$44.70	1,916
2023-04-05	$45.09	$45.10	$44.85	$44.85	$44.85	1,641
2023-04-04	$45.62	$45.75	$45.48	$45.48	$45.48	688
2023-04-03	$45.60	$45.94	$45.60	$45.67	$45.67	11,522
2023-03-31	$45.06	$45.33	$45.06	$45.33	$45.33	3,214
2023-03-30	$44.90	$45.16	$44.78	$44.78	$44.78	8,379
2023-03-29	$44.53	$44.74	$44.49	$44.50	$44.50	4,913
2023-03-28	$44.29	$44.55	$44.25	$44.31	$44.31	3,683
2023-03-27	$43.98	$44.30	$43.98	$44.08	$44.08	10,315
2023-03-24	$43.68	$43.99	$43.61	$43.86	$43.86	438,027
2023-03-23	$43.91	$43.99	$43.72	$43.72	$43.64	466
2023-03-22	$43.24	$43.93	$43.20	$43.21	$43.13	30,588
2023-03-21	$43.39	$43.60	$43.24	$43.60	$43.52	2,402
2023-03-20	$43.21	$43.34	$43.06	$43.13	$43.05	39,336
2023-03-17	$42.74	$42.81	$42.74	$42.81	$42.73	359
2023-03-16	$43.35	$43.62	$43.20	$43.36	$43.28	750
2023-03-15	$43.36	$43.36	$42.70	$43.03	$42.95	5,262
2023-03-14	$43.37	$43.56	$43.37	$43.55	$43.47	1,104
2023-03-13	$44.30	$44.30	$44.13	$44.19	$44.11	724
2023-03-10	$45.30	$45.30	$44.98	$44.98	$44.89	906
2023-03-09	$45.54	$46.00	$45.38	$45.62	$45.53	2,749
2023-03-08	$45.23	$45.66	$45.23	$45.54	$45.45	1,386
2023-03-07	$45.07	$45.07	$44.74	$44.81	$44.72	858
2023-03-06	$45.30	$45.36	$45.05	$45.24	$45.16	1,959
2023-03-03	$44.69	$45.29	$44.68	$45.29	$45.29	2,513
2023-03-02	$44.18	$44.28	$44.18	$44.23	$44.23	938
2023-03-01	$44.36	$44.49	$44.17	$44.49	$44.49	1,648
2023-02-28	$43.99	$44.01	$43.78	$43.95	$43.95	11,670
2023-02-27	$44.17	$44.52	$44.17	$44.52	$44.52	747
2023-02-24	$43.84	$43.84	$43.84	$43.84	$43.84	446
2023-02-23	$44.34	$44.56	$44.34	$44.56	$44.56	1,451
2023-02-22	$44.22	$44.22	$43.82	$43.97	$43.97	5,644
2023-02-21	$44.58	$44.58	$44.50	$44.50	$44.50	1,293
2023-02-17	$44.08	$44.68	$44.08	$44.68	$44.68	1,763
2023-02-16	$44.27	$44.27	$44.27	$44.27	$44.27	288
2023-02-15	$44.34	$44.38	$44.34	$44.38	$44.38	559
2023-02-14	$44.34	$44.66	$44.34	$44.44	$44.44	2,604
2023-02-13	$44.30	$44.74	$44.30	$44.74	$44.74	648
2023-02-10	$44.21	$44.65	$44.07	$44.60	$44.60	33,275
2023-02-09	$44.09	$44.45	$44.09	$44.09	$44.09	3,946
2023-02-08	$44.17	$44.23	$43.64	$43.98	$43.98	1,732
2023-02-07	$43.76	$44.35	$43.76	$44.35	$44.35	1,058
2023-02-06	$43.55	$43.82	$43.54	$43.82	$43.82	652
2023-02-03	$44.18	$44.18	$43.76	$43.79	$43.79	4,285
2023-02-02	$44.70	$44.70	$44.46	$44.46	$44.46	579
2023-02-01	$44.55	$45.09	$44.55	$45.09	$45.09	957
2023-01-31	$44.44	$44.88	$44.44	$44.88	$44.88	12,018
2023-01-30	$44.92	$45.05	$44.65	$44.66	$44.66	2,390
2023-01-27	$45.08	$45.10	$44.71	$44.71	$44.71	12,285
2023-01-26	$44.56	$44.88	$44.56	$44.62	$44.62	6,869
2023-01-25	$44.52	$44.86	$44.52	$44.73	$44.73	4,937
2023-01-24	$43.90	$44.24	$43.90	$44.00	$44.00	690
2023-01-23	$43.75	$43.88	$43.75	$43.88	$43.88	2,898
2023-01-20	$43.77	$44.07	$43.77	$44.01	$44.01	3,638
2023-01-19	$43.36	$43.55	$43.23	$43.49	$43.49	14,112
2023-01-18	$43.60	$43.60	$43.51	$43.51	$43.51	2,598
2023-01-17	$43.45	$43.78	$43.45	$43.45	$43.45	14,368
2023-01-13	$43.31	$43.62	$43.31	$43.56	$43.56	22,196
2023-01-12	$42.69	$43.20	$42.40	$43.01	$43.01	16,792
2023-01-11	$42.15	$42.34	$42.06	$42.07	$42.07	14,400
2023-01-10	$41.94	$42.18	$41.80	$42.16	$42.16	16,814
2023-01-09	$42.51	$42.51	$42.09	$42.09	$42.09	4,109
2023-01-06	$41.40	$42.00	$41.26	$41.99	$41.99	65,322
2023-01-05	$40.80	$41.04	$40.80	$40.90	$40.90	3,512
2023-01-04	$41.81	$41.96	$41.65	$41.80	$41.80	9,631
2023-01-03	$42.74	$42.74	$42.20	$42.20	$42.20	904
2022-12-30	$42.30	$42.46	$42.27	$42.46	$42.46	1,797
2022-12-29	$42.43	$42.72	$42.38	$42.72	$42.72	4,232
2022-12-28	$42.60	$42.60	$41.90	$42.12	$42.12	16,592
2022-12-27	$42.33	$42.50	$42.11	$42.11	$42.11	4,179
2022-12-23	$42.37	$42.56	$42.25	$42.36	$42.36	3,230
2022-12-22	$42.63	$42.64	$42.42	$42.60	$42.44	2,279
2022-12-21	$42.77	$42.77	$42.43	$42.43	$42.27	4,317
2022-12-20	$42.64	$43.16	$42.64	$42.96	$42.79	27,173
2022-12-19	$42.37	$42.37	$41.86	$41.86	$41.70	938
2022-12-16	$42.22	$42.54	$42.22	$42.42	$42.26	2,869
2022-12-15	$42.61	$42.61	$42.11	$42.27	$42.11	15,438
2022-12-14	$43.21	$43.36	$42.91	$43.14	$42.97	7,797
2022-12-13	$43.65	$43.65	$42.79	$42.79	$42.63	12,308
2022-12-12	$42.19	$42.33	$42.07	$42.07	$41.91	11,614
2022-12-09	$42.64	$42.74	$42.34	$42.58	$42.58	646,634
2022-12-08	$42.31	$42.50	$42.23	$42.43	$42.43	6,709
2022-12-07	$42.14	$42.28	$42.01	$42.03	$42.03	80,415
2022-12-06	$41.74	$41.98	$41.56	$41.56	$41.56	14,436
2022-12-05	$41.95	$42.06	$41.45	$41.60	$41.60	4,840
2022-12-02	$42.22	$42.78	$42.22	$42.68	$42.68	804,066
2022-12-01	$42.98	$43.14	$42.59	$42.59	$42.59	14,799
2022-11-30	$42.35	$42.91	$42.28	$42.91	$42.91	93,038
2022-11-29	$42.14	$42.23	$42.07	$42.07	$42.07	1,727
2022-11-28	$42.27	$42.27	$42.00	$42.00	$42.00	623
2022-11-25	$42.46	$42.66	$42.33	$42.61	$42.61	2,108
2022-11-23	$41.82	$42.37	$41.80	$42.21	$42.21	1,574
2022-11-22	$41.53	$41.71	$41.52	$41.71	$41.71	1,646
2022-11-21	$40.59	$40.87	$40.59	$40.78	$40.78	537
2022-11-18	$41.21	$41.21	$41.05	$41.05	$41.05	302
2022-11-17	$40.82	$40.85	$40.82	$40.85	$40.85	341
2022-11-16	$40.82	$40.82	$40.82	$40.82	$40.82	237
2022-11-15	$41.39	$41.39	$40.94	$40.97	$40.97	1,442
2022-11-14	$40.73	$40.80	$40.51	$40.55	$40.55	1,181
2022-11-11	$41.21	$41.38	$41.21	$41.38	$41.38	791
2022-11-10	$41.01	$41.57	$41.01	$41.57	$41.57	2,447
2022-11-09	$39.55	$39.63	$39.28	$39.28	$39.28	820
2022-11-08	$39.67	$39.96	$39.67	$39.86	$39.86	1,627
2022-11-07	$39.24	$39.38	$39.06	$39.06	$39.06	5,627
2022-11-04	$38.70	$39.20	$38.70	$39.20	$39.20	7,329
2022-11-03	$38.18	$38.18	$37.89	$37.89	$37.89	667
2022-11-02	$38.58	$38.99	$38.09	$38.39	$38.39	4,283
2022-11-01	$38.56	$38.56	$37.93	$38.02	$38.02	2,514
2022-10-31	$37.86	$37.86	$37.65	$37.72	$37.72	63,007
2022-10-28	$37.96	$38.08	$37.96	$38.08	$38.08	607
2022-10-27	$38.23	$38.25	$37.81	$37.81	$37.81	1,859
2022-10-26	$38.31	$38.64	$38.31	$38.34	$38.34	1,142
2022-10-25	$38.33	$38.53	$38.31	$38.53	$38.53	843
2022-10-24	$37.42	$37.59	$37.24	$37.49	$37.49	1,128
2022-10-21	$36.88	$37.77	$36.88	$37.77	$37.77	403
2022-10-20	$37.33	$37.33	$37.29	$37.29	$37.29	314
2022-10-19	$37.57	$37.57	$37.23	$37.34	$37.34	52,667
2022-10-18	$37.98	$37.98	$37.41	$37.41	$37.41	38,973
2022-10-17	$37.83	$38.07	$37.77	$38.07	$38.07	1,381
2022-10-14	$37.29	$37.29	$37.29	$37.29	$37.29	175
2022-10-13	$36.92	$37.96	$36.92	$37.67	$37.67	9,837
2022-10-12	$37.56	$37.84	$37.56	$37.84	$37.84	2,029
2022-10-11	$38.08	$38.33	$37.97	$38.33	$38.33	789
2022-10-10	$37.92	$38.19	$37.92	$38.14	$38.14	959
2022-10-07	$38.30	$38.30	$38.25	$38.25	$38.25	1,806
2022-10-06	$38.85	$38.85	$38.74	$38.74	$38.74	532
2022-10-05	$38.99	$39.14	$38.87	$38.89	$38.89	3,295
2022-10-04	$39.09	$39.64	$39.09	$39.64	$39.64	1,790
2022-10-03	$38.14	$38.52	$38.01	$38.48	$38.48	17,962
2022-09-30	$37.81	$38.21	$37.57	$37.75	$37.75	59,191
2022-09-29	$37.98	$38.20	$37.98	$38.20	$38.20	401
2022-09-28	$38.22	$38.32	$38.22	$38.32	$38.32	337
2022-09-27	$38.36	$38.52	$38.19	$38.41	$38.41	8,655
2022-09-26	$38.78	$38.78	$38.24	$38.31	$38.31	1,611
2022-09-23	$39.65	$39.65	$39.18	$39.18	$39.18	3,635
2022-09-22	$40.21	$40.33	$40.21	$40.33	$40.33	617
2022-09-21	$39.91	$40.56	$39.70	$39.87	$39.87	6,515
2022-09-20	$40.20	$40.33	$40.02	$40.19	$40.19	6,135
2022-09-19	$40.67	$40.78	$40.43	$40.43	$40.43	16,023
2022-09-16	$40.27	$40.70	$40.19	$40.70	$40.70	1,085
2022-09-15	$40.57	$40.69	$40.26	$40.26	$40.26	2,015
2022-09-14	$40.80	$41.04	$40.80	$41.04	$41.04	974
2022-09-13	$40.11	$40.11	$39.87	$39.87	$39.87	759
2022-09-12	$41.55	$41.55	$41.05	$41.05	$41.05	1,139
2022-09-09	$41.11	$41.70	$41.11	$41.70	$41.70	932
2022-09-08	$40.34	$40.36	$40.34	$40.36	$40.36	1,194
2022-09-07	$39.73	$40.49	$39.73	$40.49	$40.49	4,612
2022-09-06	$40.70	$40.70	$40.13	$40.13	$40.13	5,227
2022-09-02	$41.16	$41.16	$41.16	$41.16	$41.16	178
2022-09-01	$41.57	$41.57	$41.22	$41.40	$41.40	703
2022-08-31	$42.08	$42.14	$41.77	$41.77	$41.77	2,046
2022-08-30	$42.55	$42.55	$42.28	$42.50	$42.50	1,297
2022-08-29	$42.37	$42.37	$41.96	$41.96	$41.96	1,575
2022-08-26	$42.59	$42.59	$42.59	$42.59	$42.59	264
2022-08-25	$43.13	$43.13	$42.93	$42.93	$42.93	270
2022-08-24	$42.87	$42.87	$42.87	$42.87	$42.87	283
2022-08-23	$42.83	$42.83	$42.83	$42.83	$42.83	59
2022-08-22	$42.27	$42.35	$42.19	$42.19	$42.19	2,875
2022-08-19	$42.36	$42.59	$42.36	$42.59	$42.59	411
2022-08-18	$42.91	$42.91	$42.68	$42.68	$42.68	288
2022-08-17	$42.70	$43.20	$42.66	$43.20	$43.20	3,367
2022-08-16	$42.89	$42.89	$42.61	$42.66	$42.66	646
2022-08-15	$43.31	$43.48	$43.31	$43.48	$43.48	316
2022-08-12	$43.35	$43.35	$43.15	$43.15	$43.15	5,435
2022-08-11	$43.25	$43.25	$43.04	$43.05	$43.05	850
2022-08-10	$43.26	$43.26	$43.26	$43.26	$43.26	107
2022-08-09	$41.65	$41.82	$41.54	$41.54	$41.54	2,707
2022-08-08	$41.96	$42.37	$41.80	$42.15	$42.15	2,693
2022-08-05	$41.52	$41.52	$41.30	$41.30	$41.30	368
2022-08-04	$42.11	$42.21	$42.01	$42.04	$42.04	2,665
2022-08-03	$42.21	$42.34	$42.09	$42.09	$42.09	1,577
2022-08-02	$43.14	$43.17	$42.63	$42.63	$42.63	2,945
2022-08-01	$43.02	$43.32	$43.02	$43.32	$43.32	1,194
2022-07-29	$42.12	$42.42	$42.12	$42.34	$42.34	602
2022-07-28	$42.38	$42.47	$42.02	$42.47	$42.47	3,636
2022-07-27	$41.77	$41.77	$41.71	$41.71	$41.71	804
2022-07-26	$41.45	$41.45	$41.09	$41.09	$41.09	436
2022-07-25	$41.36	$41.51	$41.17	$41.51	$41.51	2,707
2022-07-22	$41.33	$41.40	$40.91	$40.91	$40.91	1,447
2022-07-21	$41.05	$41.44	$41.05	$41.44	$41.44	1,655
2022-07-20	$40.63	$40.63	$40.50	$40.50	$40.50	263
2022-07-19	$40.71	$40.76	$40.52	$40.76	$40.76	1,363
2022-07-18	$40.09	$40.09	$40.09	$40.09	$40.09	83
2022-07-15	$39.66	$39.83	$39.49	$39.49	$39.49	1,462
2022-07-14	$39.07	$39.82	$39.07	$39.82	$39.82	1,930
2022-07-13	$39.99	$39.99	$39.77	$39.77	$39.77	567
2022-07-12	$40.45	$40.45	$40.45	$40.45	$40.45	83
2022-07-11	$40.71	$40.71	$40.04	$40.04	$40.04	295
2022-07-08	$41.10	$41.26	$40.90	$41.24	$41.24	2,488
2022-07-07	$40.21	$40.68	$40.21	$40.68	$40.68	830
2022-07-06	$39.80	$39.84	$39.80	$39.84	$39.84	295
2022-07-05	$40.36	$40.36	$40.36	$40.36	$40.36	126
2022-07-01	$40.76	$40.84	$40.76	$40.84	$40.84	470
2022-06-30	$40.84	$41.28	$40.84	$41.28	$41.28	592
2022-06-29	$41.21	$41.45	$41.01	$41.01	$41.01	962
2022-06-28	$42.06	$42.06	$41.52	$41.52	$41.52	1,163
2022-06-27	$41.39	$41.63	$41.39	$41.63	$41.63	214
2022-06-24	$40.91	$41.50	$40.88	$41.48	$41.48	2,076
2022-06-23	$41.81	$41.81	$41.51	$41.51	$40.75	661
2022-06-22	$41.74	$41.81	$41.74	$41.81	$41.04	335
2022-06-21	$42.27	$42.27	$41.91	$41.91	$41.14	363
2022-06-17	$42.03	$42.03	$42.03	$42.03	$41.26	268
2022-06-16	$42.78	$42.88	$42.78	$42.88	$42.09	226
2022-06-15	$42.97	$43.70	$42.97	$43.38	$42.58	782
2022-06-14	$42.84	$43.25	$42.84	$43.25	$42.46	381
2022-06-13	$43.57	$43.57	$43.05	$43.05	$42.26	982
2022-06-10	$44.58	$44.58	$44.44	$44.44	$43.62	569
2022-06-09	$45.96	$45.96	$44.97	$44.97	$44.15	2,470
2022-06-08	$45.91	$45.91	$45.75	$45.82	$44.98	745
2022-06-07	$46.13	$46.34	$46.13	$46.24	$45.39	965
2022-06-06	$46.31	$46.31	$46.31	$46.31	$45.46	126
2022-06-03	$45.62	$45.62	$45.62	$45.62	$44.78	89
2022-06-02	$46.39	$46.73	$46.39	$46.55	$45.70	507
2022-06-01	$46.69	$46.69	$46.07	$46.44	$45.59	3,334
2022-05-31	$46.20	$46.33	$45.85	$45.85	$45.01	2,983
2022-05-27	$46.82	$46.96	$46.80	$46.96	$46.09	3,829
2022-05-26	$46.50	$46.67	$46.50	$46.67	$45.81	197
2022-05-25	$46.00	$46.00	$45.75	$45.75	$44.91	388
2022-05-24	$46.21	$46.21	$46.21	$46.21	$45.36	590
2022-05-23	$45.90	$46.21	$45.68	$45.68	$44.84	7,864
2022-05-20	$45.30	$45.99	$45.30	$45.99	$45.15	2,134
2022-05-19	$45.01	$45.25	$45.01	$45.25	$44.42	1,051
2022-05-18	$44.70	$44.82	$44.29	$44.29	$43.48	5,474
2022-05-17	$44.70	$45.14	$44.66	$45.14	$44.31	10,925
2022-05-16	$44.42	$44.68	$44.22	$44.68	$43.86	3,328
2022-05-13	$44.60	$44.87	$44.53	$44.53	$43.71	2,149
2022-05-12	$44.04	$44.34	$43.85	$44.34	$43.53	1,823
2022-05-11	$43.53	$43.53	$43.46	$43.46	$42.66	501
2022-05-10	$44.14	$44.14	$43.44	$43.44	$42.64	165
2022-05-09	$44.28	$44.28	$44.25	$44.25	$43.44	429
2022-05-06	$44.65	$44.81	$44.65	$44.81	$43.98	498
2022-05-05	$44.40	$44.66	$44.16	$44.66	$43.84	1,793
2022-05-04	$44.56	$45.52	$44.56	$45.52	$44.68	1,147
2022-05-03	$44.87	$45.10	$44.77	$45.10	$44.27	888
2022-05-02	$44.36	$44.36	$44.25	$44.28	$43.47	369
2022-04-29	$45.31	$45.31	$44.66	$44.66	$43.84	779
2022-04-28	$44.55	$44.97	$44.44	$44.73	$43.91	4,507
2022-04-27	$44.41	$44.41	$43.87	$44.21	$43.40	12,678
2022-04-26	$44.51	$44.51	$43.82	$43.94	$43.13	2,590
2022-04-25	$44.64	$44.84	$44.36	$44.62	$43.80	52,338
2022-04-22	$45.27	$45.27	$45.10	$45.10	$44.27	1,792
2022-04-21	$46.06	$46.19	$45.32	$45.32	$44.49	21,596
2022-04-20	$46.13	$46.16	$45.99	$46.16	$45.31	1,310
2022-04-19	$45.54	$45.66	$45.54	$45.66	$44.82	623
2022-04-18	$45.40	$45.54	$45.35	$45.35	$44.52	662
2022-04-14	$46.07	$46.07	$45.83	$45.83	$44.99	1,549
2022-04-13	$45.59	$45.75	$45.44	$45.71	$44.87	1,528
2022-04-12	$45.37	$45.37	$45.16	$45.26	$44.42	784
2022-04-11	$45.55	$45.63	$45.55	$45.63	$44.79	503
2022-04-08	$45.59	$46.05	$45.59	$46.05	$45.21	1,114
2022-04-07	$46.08	$46.44	$46.08	$46.19	$45.34	3,417
2022-04-06	$46.18	$46.45	$46.18	$46.45	$45.59	1,539
2022-04-05	$47.84	$47.84	$47.84	$47.84	$46.96	333
2022-04-04	$48.41	$48.41	$48.41	$48.41	$47.52	149
2022-04-01	$48.29	$48.55	$48.23	$48.41	$47.52	1,331
2022-03-31	$48.98	$49.39	$48.97	$49.39	$48.49	979
2022-03-30	$49.44	$49.45	$49.00	$49.21	$48.31	3,940
2022-03-29	$49.40	$49.47	$49.16	$49.47	$48.57	1,637
2022-03-28	$48.89	$48.89	$48.89	$48.89	$47.99	386
2022-03-25	$48.89	$48.89	$48.88	$48.89	$47.99	368
2022-03-24	$48.82	$49.18	$48.78	$48.91	$48.01	1,646
2022-03-23	$49.03	$49.12	$48.95	$48.95	$48.05	2,648
2022-03-22	$49.17	$49.21	$49.05	$49.21	$48.31	2,533
2022-03-21	$49.28	$49.28	$48.93	$48.93	$48.03	935
2022-03-18	$48.32	$48.32	$48.32	$48.32	$47.43	68
2022-03-17	$48.03	$48.58	$47.95	$48.32	$47.43	2,259
2022-03-16	$47.54	$47.54	$47.54	$47.54	$46.66	557
2022-03-15	$46.75	$46.75	$46.75	$46.75	$45.89	512
2022-03-14	$47.15	$47.32	$46.53	$46.75	$45.89	2,871
2022-03-11	$47.04	$47.22	$46.53	$46.62	$45.76	2,454
2022-03-10	$46.56	$46.58	$46.54	$46.57	$45.72	1,898
2022-03-09	$46.65	$46.65	$46.65	$46.65	$45.79	481
2022-03-08	$46.11	$46.11	$45.15	$45.75	$44.91	1,298
2022-03-07	$47.03	$47.03	$46.80	$46.80	$45.94	1,072
2022-03-04	$48.03	$48.18	$47.98	$48.14	$47.26	4,113
2022-03-03	$48.04	$48.04	$48.04	$48.04	$47.16	89
2022-03-02	$48.04	$48.04	$48.04	$48.04	$47.16	74
2022-03-01	$48.68	$48.68	$48.04	$48.04	$47.16	730
2022-02-28	$48.67	$48.86	$48.59	$48.82	$47.92	11,162
2022-02-25	$48.40	$48.57	$48.25	$48.57	$47.68	1,151
2022-02-24	$46.91	$47.58	$46.85	$47.58	$46.71	2,947
2022-02-23	$48.23	$48.31	$47.88	$47.88	$47.00	4,521
2022-02-22	$48.59	$48.62	$48.39	$48.62	$47.73	1,491
2022-02-18	$48.80	$49.07	$48.80	$49.07	$48.17	769
2022-02-17	$49.22	$49.22	$49.11	$49.11	$48.21	1,092
2022-02-16	$49.48	$49.72	$49.14	$49.54	$48.63	1,343
2022-02-15	$49.27	$49.81	$49.27	$49.81	$48.90	3,580
2022-02-14	$49.78	$49.78	$49.27	$49.41	$48.50	1,299
2022-02-11	$49.50	$49.50	$49.33	$49.36	$48.45	561
2022-02-10	$49.91	$49.91	$49.32	$49.32	$48.42	846
2022-02-09	$49.84	$50.08	$49.84	$49.98	$49.06	1,140
2022-02-08	$49.05	$49.35	$49.05	$49.22	$48.32	2,801
2022-02-07	$48.96	$49.07	$48.96	$49.07	$48.17	368
2022-02-04	$49.02	$49.21	$48.73	$48.89	$47.99	1,649
2022-02-03	$48.81	$49.01	$48.79	$48.91	$48.01	1,168
2022-02-02	$49.49	$49.61	$49.07	$49.21	$48.31	3,033
2022-02-01	$48.59	$50.95	$48.23	$50.95	$50.02	1,039
2022-01-31	$48.04	$48.77	$48.04	$48.77	$47.88	1,591
2022-01-28	$47.17	$47.63	$47.17	$47.63	$46.75	2,394
2022-01-27	$47.65	$47.67	$47.39	$47.39	$46.52	1,860
2022-01-26	$48.43	$48.43	$48.10	$48.10	$47.22	19,133
2022-01-25	$48.45	$48.81	$48.26	$48.65	$47.76	2,231
2022-01-24	$48.53	$48.93	$48.13	$48.93	$48.03	5,343
2022-01-21	$49.42	$49.64	$49.03	$49.11	$48.21	2,871
2022-01-20	$50.00	$50.08	$49.16	$49.31	$48.41	1,886
2022-01-19	$50.07	$50.07	$49.91	$49.91	$48.99	193
2022-01-18	$50.87	$50.87	$50.49	$50.70	$49.77	10,687
2022-01-14	$51.85	$51.85	$51.57	$51.82	$50.87	1,701
2022-01-13	$52.00	$52.00	$51.52	$51.63	$50.69	2,634
2022-01-12	$51.30	$51.53	$51.30	$51.53	$50.58	846
2022-01-11	$50.25	$50.68	$50.25	$50.68	$49.75	1,500
2022-01-10	$49.85	$50.20	$49.69	$50.05	$49.13	3,049
2022-01-07	$50.15	$50.28	$49.99	$50.19	$49.27	2,786
2022-01-06	$50.32	$50.50	$50.25	$50.25	$49.33	615
2022-01-05	$51.07	$51.27	$50.49	$50.49	$49.56	7,045
2022-01-04	$50.29	$50.68	$50.29	$50.50	$49.57	9,971
2022-01-03	$49.71	$50.03	$49.71	$49.80	$48.88	1,008
2021-12-31	$50.02	$50.07	$49.83	$49.83	$48.91	1,551
2021-12-30	$49.93	$50.05	$49.78	$49.80	$48.88	973
2021-12-29	$49.90	$49.90	$49.88	$49.88	$48.97	650
2021-12-28	$50.10	$50.10	$49.90	$49.99	$49.07	676
2021-12-27	$49.94	$50.08	$49.85	$49.99	$49.07	1,226
2021-12-23	$50.02	$50.19	$49.91	$50.19	$49.27	1,380
2021-12-22	$50.11	$50.57	$50.11	$50.57	$48.97	863
2021-12-21	$50.26	$50.33	$50.26	$50.30	$48.71	802
2021-12-20	$49.84	$49.98	$49.77	$49.98	$48.40	1,568
2021-12-17	$50.67	$50.85	$50.61	$50.61	$49.01	1,296
2021-12-16	$51.27	$51.27	$50.87	$50.98	$49.37	1,051
2021-12-15	$50.60	$51.02	$50.60	$51.02	$49.41	1,563
2021-12-14	$50.31	$50.39	$50.12	$50.19	$48.60	5,142
2021-12-13	$50.32	$50.73	$50.32	$50.38	$48.79	1,024
2021-12-10	$50.82	$50.90	$50.61	$50.79	$49.18	957
2021-12-09	$50.66	$50.87	$50.49	$50.71	$49.11	12,378
2021-12-08	$51.19	$51.22	$50.99	$51.16	$49.55	1,686
2021-12-07	$51.27	$51.56	$51.27	$51.40	$49.77	1,424
2021-12-06	$50.02	$50.07	$50.02	$50.07	$48.49	855
2021-12-03	$49.93	$49.97	$49.92	$49.97	$48.39	969
2021-12-02	$49.47	$49.67	$49.35	$49.46	$47.90	6,014
2021-12-01	$49.93	$49.98	$48.88	$48.88	$47.33	2,992
2021-11-30	$49.27	$49.27	$48.69	$49.08	$47.53	2,056
2021-11-29	$49.80	$49.86	$49.78	$49.86	$48.28	727
2021-11-26	$49.36	$49.48	$49.27	$49.48	$47.92	646
2021-11-24	$50.43	$50.74	$50.43	$50.74	$49.13	417
2021-11-23	$51.27	$51.48	$51.09	$51.35	$49.73	2,449
2021-11-22	$51.43	$51.59	$51.33	$51.33	$49.71	1,267
2021-11-19	$51.60	$51.60	$51.36	$51.41	$49.79	480
2021-11-18	$51.25	$51.26	$51.25	$51.26	$49.64	428
2021-11-17	$51.39	$51.39	$51.29	$51.29	$49.67	510
2021-11-16	$51.66	$51.66	$51.35	$51.50	$49.87	1,810
2021-11-15	$51.68	$51.77	$51.68	$51.77	$50.13	302
2021-11-12	$51.97	$52.12	$51.97	$52.12	$50.48	177
2021-11-11	$51.68	$51.68	$51.47	$51.47	$49.84	5,456
2021-11-10	$51.45	$51.45	$51.05	$51.05	$49.44	641
2021-11-09	$51.99	$51.99	$51.94	$51.94	$50.30	591
2021-11-08	$52.28	$52.29	$52.17	$52.17	$50.52	1,027
2021-11-05	$52.35	$52.35	$52.19	$52.34	$50.69	1,428
2021-11-04	$52.30	$52.57	$52.27	$52.57	$50.91	880
2021-11-03	$51.96	$52.34	$51.80	$52.22	$50.57	3,010
2021-11-02	$52.08	$52.08	$52.08	$52.08	$50.43	125
2021-11-01	$52.06	$52.14	$51.97	$52.08	$50.43	955
2021-10-29	$51.31	$51.35	$51.12	$51.35	$49.72	1,123
2021-10-28	$51.23	$51.44	$51.23	$51.44	$49.81	1,031
2021-10-27	$51.39	$51.48	$51.03	$51.09	$49.48	2,452
2021-10-26	$51.82	$51.82	$51.40	$51.52	$49.89	1,449
2021-10-25	$51.47	$51.47	$51.47	$51.47	$49.84	26
2021-10-22	$51.48	$51.51	$51.47	$51.47	$49.84	396
2021-10-21	$51.20	$51.20	$51.20	$51.20	$49.58	433
2021-10-20	$51.95	$52.09	$51.77	$51.88	$50.24	5,313
2021-10-19	$52.14	$52.21	$52.05	$52.05	$50.41	3,553
2021-10-18	$51.49	$51.78	$51.49	$51.78	$50.14	3,032
2021-10-15	$51.98	$51.98	$51.95	$51.95	$50.31	265
2021-10-14	$51.14	$51.30	$51.14	$51.30	$49.68	1,385
2021-10-13	$51.06	$51.07	$51.06	$51.07	$49.46	224
2021-10-12	$51.36	$51.36	$51.21	$51.21	$49.59	1,617
2021-10-11	$51.99	$51.99	$51.99	$51.99	$50.35	442
2021-10-08	$51.32	$51.46	$51.17	$51.28	$49.66	1,934
2021-10-07	$51.94	$51.94	$51.94	$51.94	$50.30	160
2021-10-06	$50.75	$51.59	$50.75	$51.45	$49.83	1,813
2021-10-05	$51.51	$51.51	$51.51	$51.51	$49.88	1,168
2021-10-04	$51.82	$51.88	$50.95	$51.19	$49.57	5,423
2021-10-01	$52.64	$52.87	$52.45	$52.78	$51.11	1,583
2021-09-30	$53.22	$53.22	$53.02	$53.02	$51.35	1,016
2021-09-29	$54.24	$54.36	$54.13	$54.13	$52.42	1,550
2021-09-28	$53.87	$54.15	$53.87	$53.94	$52.23	2,338
2021-09-27	$55.27	$55.44	$55.25	$55.25	$53.50	1,330
2021-09-24	$55.49	$55.61	$55.49	$55.54	$53.78	1,534
2021-09-23	$55.60	$55.72	$55.38	$55.57	$53.81	1,242
2021-09-22	$55.17	$55.49	$55.17	$55.29	$53.54	1,546
2021-09-21	$55.76	$55.76	$55.63	$55.63	$53.88	613
2021-09-20	$54.96	$55.23	$54.96	$55.23	$53.48	391
2021-09-17	$56.07	$56.07	$55.95	$55.97	$54.20	935
2021-09-16	$56.20	$56.42	$56.06	$56.42	$54.64	1,441
2021-09-15	$56.30	$56.55	$56.20	$56.55	$54.77	544
2021-09-14	$56.00	$56.05	$55.89	$55.89	$54.12	1,424
2021-09-13	$56.19	$56.19	$55.93	$56.03	$54.26	726
2021-09-10	$55.50	$55.61	$55.20	$55.20	$53.45	471
2021-09-09	$55.41	$55.45	$55.35	$55.35	$53.60	733
2021-09-08	$54.89	$54.89	$54.62	$54.74	$53.01	1,042
2021-09-07	$54.43	$54.58	$54.43	$54.58	$52.86	445
2021-09-03	$53.97	$54.09	$53.97	$54.09	$52.38	936
2021-09-02	$52.93	$52.93	$52.59	$52.68	$51.01	1,697
2021-09-01	$52.34	$52.49	$52.29	$52.40	$50.74	1,119
2021-08-31	$51.75	$51.90	$51.68	$51.68	$50.05	3,829
2021-08-30	$51.33	$51.46	$51.32	$51.32	$49.69	512
2021-08-27	$50.75	$51.05	$50.75	$51.05	$49.43	1,080
2021-08-26	$50.65	$50.74	$50.60	$50.60	$49.00	2,103
2021-08-25	$50.72	$50.80	$50.64	$50.77	$49.16	1,783
2021-08-24	$50.82	$51.08	$50.82	$50.88	$49.27	845
2021-08-23	$50.28	$50.40	$50.28	$50.40	$48.81	600
2021-08-20	$49.64	$49.87	$49.64	$49.87	$48.29	734
2021-08-19	$50.16	$50.20	$50.16	$50.20	$48.61	312
2021-08-18	$51.35	$51.41	$51.00	$51.00	$49.39	1,263
2021-08-17	$51.16	$51.32	$51.07	$51.31	$49.68	2,266
2021-08-16	$51.80	$51.90	$51.67	$51.90	$50.26	1,262
2021-08-13	$52.14	$52.14	$52.14	$52.14	$50.49	277
2021-08-12	$51.87	$52.14	$51.87	$52.14	$50.49	5,458
2021-08-11	$52.04	$52.05	$52.04	$52.04	$50.40	1,138
2021-08-10	$51.37	$51.43	$51.37	$51.37	$49.75	6,164
2021-08-09	$51.46	$51.59	$51.42	$51.56	$49.93	2,268
2021-08-06	$51.58	$51.59	$51.49	$51.59	$49.96	1,267
2021-08-05	$51.75	$51.75	$51.64	$51.64	$50.01	1,366
2021-08-04	$51.73	$51.73	$51.31	$51.40	$49.77	2,190
2021-08-03	$51.71	$51.96	$51.71	$51.85	$50.21	1,643
2021-08-02	$51.35	$51.35	$51.31	$51.31	$49.69	356
2021-07-30	$50.91	$50.91	$50.76	$50.76	$49.16	772
2021-07-29	$51.48	$51.48	$51.35	$51.35	$49.73	5,001
2021-07-28	$51.16	$51.17	$51.00	$51.16	$49.54	2,819
2021-07-27	$50.78	$50.84	$50.67	$50.81	$49.20	5,387
2021-07-26	$51.04	$51.18	$50.99	$51.12	$49.51	18,252
2021-07-23	$51.25	$51.43	$51.20	$51.26	$49.64	3,994
2021-07-22	$50.92	$51.08	$50.92	$51.02	$49.41	1,170
2021-07-21	$50.59	$51.03	$50.59	$51.00	$49.39	1,150
2021-07-20	$50.23	$50.60	$50.23	$50.60	$49.00	5,231
2021-07-19	$49.94	$50.06	$49.94	$50.06	$48.48	1,169
2021-07-16	$51.28	$51.28	$51.28	$51.28	$49.66	698
2021-07-15	$51.10	$51.16	$50.90	$51.16	$49.54	1,563
2021-07-14	$51.55	$51.55	$51.55	$51.55	$49.92	209
2021-07-13	$51.68	$51.68	$51.55	$51.55	$49.92	516
2021-07-12	$51.57	$51.65	$51.57	$51.65	$50.02	461
2021-07-09	$51.27	$51.53	$51.19	$51.53	$49.90	1,324
2021-07-08	$50.13	$50.25	$50.08	$50.25	$48.66	2,004
2021-07-07	$51.13	$51.31	$51.13	$51.28	$49.66	551
2021-07-06	$51.11	$51.30	$51.11	$51.30	$49.67	146
2021-07-02	$51.39	$51.39	$51.28	$51.28	$49.66	341
2021-07-01	$51.11	$51.11	$50.84	$50.98	$49.37	2,413
2021-06-30	$51.26	$51.26	$50.94	$51.19	$49.57	1,672
2021-06-29	$51.74	$51.92	$51.61	$51.61	$49.97	3,802
2021-06-28	$51.81	$51.81	$51.73	$51.73	$50.10	2,719
2021-06-25	$51.87	$51.89	$51.87	$51.89	$50.25	259
2021-06-24	$51.65	$51.93	$51.51	$51.79	$50.16	1,606
2021-06-23	$51.81	$51.81	$51.71	$51.71	$49.58	644
2021-06-22	$52.07	$52.17	$51.93	$51.99	$49.86	6,322
2021-06-21	$51.43	$51.99	$51.43	$51.99	$49.85	780
2021-06-18	$51.69	$51.69	$51.49	$51.49	$49.37	747
2021-06-17	$52.35	$52.41	$52.32	$52.33	$50.17	3,326
2021-06-16	$52.74	$52.85	$52.72	$52.74	$50.57	3,394
2021-06-15	$52.68	$52.71	$52.53	$52.71	$50.54	4,621
2021-06-14	$52.39	$52.58	$52.39	$52.58	$50.42	223
2021-06-11	$52.75	$52.77	$52.61	$52.61	$50.45	560
2021-06-10	$52.72	$52.83	$52.70	$52.71	$50.54	11,924
2021-06-09	$52.63	$52.63	$52.49	$52.49	$50.33	601
2021-06-08	$53.09	$53.09	$53.09	$53.09	$50.91	89
2021-06-07	$53.11	$53.16	$53.08	$53.09	$50.91	809
2021-06-04	$52.88	$52.90	$52.70	$52.90	$50.72	716
2021-06-03	$52.33	$52.36	$52.03	$52.18	$50.04	4,838
2021-06-02	$52.47	$52.47	$52.40	$52.40	$50.24	373
2021-06-01	$52.26	$52.26	$51.93	$52.06	$49.92	1,010
2021-05-28	$52.40	$52.63	$52.38	$52.45	$50.30	1,743
2021-05-27	$52.09	$52.31	$51.87	$52.01	$49.87	13,313
2021-05-26	$52.23	$52.23	$52.10	$52.10	$49.96	479
2021-05-25	$52.36	$52.36	$52.36	$52.36	$50.21	227
2021-05-24	$52.18	$52.43	$52.18	$52.36	$50.21	1,261
2021-05-21	$52.29	$52.32	$52.00	$52.12	$49.98	3,110
2021-05-20	$51.75	$51.79	$51.75	$51.79	$49.66	188
2021-05-19	$51.43	$51.43	$51.08	$51.32	$49.21	6,050
2021-05-18	$51.87	$52.02	$51.66	$51.66	$49.53	1,599
2021-05-17	$51.06	$51.06	$50.96	$51.06	$48.96	1,418
2021-05-14	$51.38	$51.68	$51.38	$51.63	$49.51	5,957
2021-05-13	$50.56	$50.79	$50.53	$50.79	$48.70	1,494
2021-05-12	$50.73	$50.73	$50.26	$50.26	$48.19	1,720
2021-05-11	$52.07	$52.49	$52.07	$52.35	$50.20	955
2021-05-10	$53.85	$53.85	$53.21	$53.21	$51.02	447
2021-05-07	$53.57	$53.57	$53.36	$53.56	$51.35	1,513
2021-05-06	$52.85	$53.15	$52.85	$53.15	$50.96	444
2021-05-05	$52.86	$53.05	$52.81	$52.88	$50.71	13,634
2021-05-04	$52.61	$52.61	$52.06	$52.30	$50.14	4,648
2021-05-03	$52.81	$52.88	$52.71	$52.88	$50.71	5,559
2021-04-30	$52.63	$52.63	$52.23	$52.23	$50.08	630
2021-04-29	$52.86	$52.86	$52.57	$52.77	$50.60	1,329
2021-04-28	$52.93	$53.00	$52.71	$52.84	$50.67	1,363
2021-04-27	$52.78	$52.95	$52.68	$52.82	$50.64	2,257
2021-04-26	$53.25	$53.49	$53.18	$53.24	$51.05	1,801
2021-04-23	$53.43	$53.62	$53.43	$53.60	$51.40	1,264
2021-04-22	$53.54	$53.60	$53.12	$53.16	$50.97	4,118
2021-04-21	$52.91	$52.91	$52.91	$52.91	$50.73	78
2021-04-20	$53.10	$53.10	$52.79	$52.91	$50.73	1,563
2021-04-19	$54.29	$54.29	$54.03	$54.03	$51.81	456
2021-04-16	$54.32	$54.49	$54.32	$54.42	$52.18	4,041
2021-04-15	$54.19	$54.40	$54.14	$54.29	$52.05	1,385
2021-04-14	$53.91	$54.20	$53.91	$54.08	$51.85	731
2021-04-13	$54.03	$54.24	$54.02	$54.24	$52.01	1,969
2021-04-12	$54.16	$54.16	$53.90	$53.90	$51.68	1,621
2021-04-09	$54.17	$54.17	$54.16	$54.16	$51.93	495
2021-04-08	$53.99	$54.15	$53.96	$53.97	$51.75	11,878
2021-04-07	$53.85	$53.96	$53.85	$53.96	$51.74	862
2021-04-06	$53.53	$53.53	$53.44	$53.47	$51.27	514
2021-04-05	$54.25	$54.32	$54.25	$54.32	$52.08	467
2021-04-01	$53.79	$53.85	$53.66	$53.85	$51.64	1,321
2021-03-31	$53.19	$53.73	$53.16	$53.44	$51.24	12,973
2021-03-30	$53.79	$54.01	$53.63	$53.81	$51.60	4,401
2021-03-29	$54.45	$54.45	$54.15	$54.32	$52.09	1,236
2021-03-26	$54.44	$54.75	$54.20	$54.75	$52.50	3,822
2021-03-25	$53.67	$54.16	$53.67	$54.16	$51.93	909
2021-03-24	$53.26	$53.48	$53.26	$53.31	$51.11	1,044
2021-03-23	$54.05	$54.05	$53.68	$53.68	$51.46	626
2021-03-22	$54.61	$54.76	$54.52	$54.52	$52.27	4,314
2021-03-19	$54.69	$54.93	$54.34	$54.71	$52.45	6,230
2021-03-18	$54.10	$54.42	$54.10	$54.34	$52.09	2,783
2021-03-17	$53.32	$53.67	$53.27	$53.67	$51.45	1,128
2021-03-16	$53.49	$53.65	$53.37	$53.39	$51.18	1,081
2021-03-15	$52.95	$53.13	$52.95	$53.13	$50.93	905
2021-03-12	$52.61	$52.97	$52.61	$52.97	$50.78	6,562
2021-03-11	$52.37	$52.37	$52.23	$52.23	$50.07	7,912
2021-03-10	$52.14	$52.29	$52.02	$52.29	$50.13	1,267
2021-03-09	$51.77	$52.23	$51.77	$52.02	$49.87	1,398
2021-03-08	$51.78	$51.78	$51.49	$51.49	$49.36	1,255
2021-03-05	$51.63	$51.68	$51.16	$51.66	$49.52	12,275
2021-03-04	$51.60	$51.73	$51.21	$51.21	$49.09	2,023
2021-03-03	$51.92	$51.95	$51.78	$51.78	$49.64	2,841
2021-03-02	$51.99	$52.18	$51.99	$52.00	$49.85	1,953
2021-03-01	$51.99	$52.40	$51.97	$52.36	$50.19	3,601
2021-02-26	$51.77	$51.88	$51.54	$51.54	$49.41	3,692
2021-02-25	$52.42	$52.72	$52.23	$52.23	$50.07	2,159
2021-02-24	$52.60	$53.14	$52.60	$53.06	$50.87	3,054
2021-02-23	$53.68	$53.89	$53.57	$53.62	$51.40	17,898
2021-02-22	$54.00	$54.12	$53.97	$54.12	$51.88	1,205
2021-02-19	$53.60	$53.88	$53.39	$53.78	$51.56	5,146
2021-02-18	$52.80	$53.18	$52.78	$53.17	$50.97	1,558
2021-02-17	$53.84	$54.02	$53.71	$53.87	$51.64	2,528
2021-02-16	$54.12	$54.12	$54.12	$54.12	$51.88	842
2021-02-12	$53.63	$54.05	$53.63	$54.04	$51.81	1,636
2021-02-11	$53.53	$53.53	$53.45	$53.51	$51.30	1,472
2021-02-10	$53.60	$53.60	$53.12	$53.36	$51.15	2,510
2021-02-09	$53.70	$53.70	$53.70	$53.70	$51.48	826
2021-02-08	$53.37	$53.37	$53.13	$53.35	$51.14	2,714
2021-02-05	$52.42	$52.42	$52.31	$52.35	$50.18	1,529
2021-02-04	$52.03	$52.31	$52.03	$52.20	$50.04	7,538
2021-02-03	$52.14	$52.26	$52.04	$52.08	$49.93	2,153
2021-02-02	$51.92	$52.01	$51.77	$51.95	$49.80	7,257
2021-02-01	$51.50	$51.50	$51.25	$51.38	$49.26	1,212
2021-01-29	$50.96	$51.08	$50.89	$50.95	$48.85	3,238
2021-01-28	$51.86	$52.46	$51.83	$52.34	$50.18	14,160
2021-01-27	$52.59	$52.59	$52.22	$52.22	$50.06	1,706
2021-01-26	$53.49	$53.56	$53.36	$53.36	$51.15	1,841
2021-01-25	$52.74	$53.28	$52.74	$53.28	$51.07	2,401
2021-01-22	$52.84	$53.05	$52.78	$53.05	$50.86	2,085
2021-01-21	$52.85	$52.98	$52.70	$52.98	$50.80	2,100
2021-01-20	$52.99	$53.05	$52.95	$53.05	$50.85	1,247
2021-01-19	$52.60	$52.60	$52.60	$52.60	$50.43	786
2021-01-15	$52.29	$52.29	$52.23	$52.23	$50.07	699
2021-01-14	$53.23	$53.28	$53.16	$53.16	$50.96	2,618
2021-01-13	$52.72	$52.98	$52.72	$52.87	$50.69	1,459
2021-01-12	$52.42	$52.67	$52.42	$52.67	$50.49	1,048
2021-01-11	$52.36	$52.75	$52.36	$52.63	$50.45	4,376
2021-01-08	$53.09	$53.18	$52.64	$53.18	$50.98	6,708
2021-01-07	$52.43	$52.43	$52.31	$52.32	$50.15	588
2021-01-06	$52.05	$52.58	$52.02	$52.32	$50.16	3,824
2021-01-05	$51.58	$51.66	$51.46	$51.66	$49.52	1,201
2021-01-04	$51.61	$51.87	$51.06	$51.28	$49.16	98,366
2020-12-31	$51.62	$51.62	$51.33	$51.62	$49.48	23,380
2020-12-30	$51.67	$51.67	$51.38	$51.38	$49.25	829
2020-12-29	$51.47	$51.54	$51.29	$51.34	$49.22	11,363
2020-12-28	$50.81	$50.82	$50.79	$50.79	$48.69	598
2020-12-24	$50.82	$50.82	$50.82	$50.82	$48.71	144
2020-12-23	$50.95	$50.95	$50.82	$50.82	$48.55	1,426
2020-12-22	$50.40	$50.44	$50.35	$50.35	$48.11	12,318
2020-12-21	$50.35	$50.35	$50.27	$50.34	$48.10	1,005
2020-12-18	$51.59	$51.59	$51.21	$51.39	$49.10	3,217
2020-12-17	$51.68	$51.68	$51.64	$51.64	$49.34	33,570
2020-12-16	$51.32	$51.38	$51.24	$51.28	$49.00	1,957
2020-12-15	$51.30	$51.41	$51.25	$51.41	$49.12	2,365
2020-12-14	$51.44	$51.44	$51.11	$51.14	$48.87	1,685
2020-12-11	$50.80	$51.10	$50.80	$51.01	$48.74	47,217
2020-12-10	$50.63	$50.71	$50.63	$50.71	$48.45	241
2020-12-09	$51.08	$51.08	$50.74	$50.74	$48.48	1,878
2020-12-08	$50.77	$50.86	$50.67	$50.73	$48.47	3,280
2020-12-07	$50.62	$50.76	$50.37	$50.37	$48.13	35,209
2020-12-04	$51.30	$51.47	$51.27	$51.27	$48.99	2,933
2020-12-03	$51.37	$51.59	$51.15	$51.29	$49.01	8,409
2020-12-02	$51.32	$51.51	$51.32	$51.36	$49.07	33,720
2020-12-01	$51.59	$51.85	$51.59	$51.74	$49.44	4,558
2020-11-30	$51.33	$51.38	$50.65	$50.65	$48.39	1,267
2020-11-27	$51.80	$51.87	$51.71	$51.87	$49.55	986
2020-11-25	$51.04	$51.36	$50.93	$50.99	$48.72	5,760
2020-11-24	$51.47	$51.77	$51.36	$51.66	$49.36	2,193
2020-11-23	$51.16	$51.16	$50.77	$50.79	$48.53	859
2020-11-20	$50.39	$50.70	$50.39	$50.68	$48.42	1,894
2020-11-19	$50.27	$50.27	$49.83	$50.16	$47.93	7,073
2020-11-18	$49.70	$49.79	$49.53	$49.53	$47.32	6,237
2020-11-17	$49.34	$49.69	$49.34	$49.48	$47.27	1,589
2020-11-16	$50.01	$50.01	$49.69	$49.77	$47.56	5,153
2020-11-13	$49.21	$49.62	$49.21	$49.62	$47.41	838
2020-11-12	$48.87	$48.89	$48.66	$48.66	$46.49	3,241
2020-11-11	$49.65	$49.85	$49.62	$49.62	$47.41	1,041
2020-11-10	$49.44	$50.00	$49.41	$49.69	$47.48	1,541
2020-11-09	$50.83	$50.90	$50.59	$50.63	$48.37	31,793
2020-11-06	$48.87	$49.05	$48.87	$48.92	$46.74	904
2020-11-05	$48.57	$48.74	$48.57	$48.64	$46.47	1,159
2020-11-04	$47.56	$48.01	$47.56	$47.70	$45.57	2,427
2020-11-03	$47.50	$47.77	$47.50	$47.70	$45.58	1,411
2020-11-02	$46.80	$46.80	$46.57	$46.73	$44.65	2,645
2020-10-30	$46.53	$46.56	$46.31	$46.56	$44.49	3,295
2020-10-29	$46.86	$46.91	$46.80	$46.91	$44.82	377
2020-10-28	$46.84	$46.90	$46.66	$46.66	$44.59	7,559
2020-10-27	$47.43	$47.46	$47.41	$47.45	$45.34	563
2020-10-26	$47.29	$47.40	$47.19	$47.34	$45.23	2,030
2020-10-23	$48.12	$48.12	$47.86	$48.11	$45.96	2,677
2020-10-22	$48.16	$48.25	$47.92	$48.15	$46.00	2,647
2020-10-21	$48.70	$48.70	$48.70	$48.70	$46.53	514
2020-10-20	$48.49	$48.49	$48.45	$48.45	$46.29	1,232
2020-10-19	$48.76	$48.76	$48.44	$48.54	$46.37	1,996
2020-10-16	$48.41	$48.71	$48.36	$48.59	$46.43	1,969
2020-10-15	$48.48	$48.63	$48.34	$48.57	$46.41	1,468
2020-10-14	$49.23	$49.29	$49.01	$49.20	$47.01	1,130
2020-10-13	$48.92	$48.96	$48.82	$48.96	$46.78	1,074
2020-10-12	$49.17	$49.18	$49.17	$49.18	$46.99	633
2020-10-09	$49.05	$49.10	$49.05	$49.09	$46.90	669
2020-10-08	$49.08	$49.08	$49.06	$49.06	$46.88	842
2020-10-07	$48.95	$49.01	$48.92	$48.93	$46.75	3,750
2020-10-06	$48.65	$48.75	$48.55	$48.67	$46.50	3,148
2020-10-05	$48.81	$48.96	$48.77	$48.77	$46.59	1,483
2020-10-02	$48.29	$48.30	$48.29	$48.30	$46.15	630
2020-10-01	$48.80	$48.80	$48.80	$48.80	$46.62	154
2020-09-30	$48.51	$48.86	$48.31	$48.80	$46.62	6,675
2020-09-29	$49.48	$49.48	$49.25	$49.25	$47.06	2,952
2020-09-28	$49.28	$49.33	$49.27	$49.33	$47.13	566
2020-09-25	$48.47	$48.82	$48.47	$48.82	$46.65	2,058
2020-09-24	$48.36	$48.71	$48.36	$48.38	$46.22	2,855
2020-09-23	$48.85	$48.90	$48.73	$48.77	$46.59	1,435
2020-09-22	$48.01	$48.29	$48.01	$48.29	$46.14	581
2020-09-21	$47.96	$48.19	$47.80	$48.19	$46.04	818
2020-09-18	$49.23	$49.26	$49.03	$49.12	$46.93	3,603
2020-09-17	$48.71	$48.87	$48.71	$48.87	$46.69	852
2020-09-16	$48.87	$48.87	$48.78	$48.79	$46.62	571
2020-09-15	$48.44	$48.44	$48.37	$48.39	$46.23	1,321
2020-09-14	$48.32	$48.55	$48.22	$48.28	$46.13	1,192
2020-09-11	$48.10	$48.15	$48.01	$48.07	$45.93	2,010
2020-09-10	$47.53	$47.63	$47.33	$47.41	$45.30	3,197
2020-09-09	$47.27	$47.36	$47.27	$47.36	$45.25	3,845
2020-09-08	$46.88	$47.13	$46.88	$47.13	$45.03	18,166
2020-09-04	$47.55	$47.78	$47.28	$47.78	$45.65	3,680
2020-09-03	$48.02	$48.11	$47.61	$47.68	$45.56	17,513
2020-09-02	$48.36	$48.63	$48.36	$48.63	$46.46	9,962
2020-09-01	$47.96	$47.96	$47.96	$47.96	$45.82	233
2020-08-31	$47.87	$48.11	$47.84	$47.96	$45.82	2,267
2020-08-28	$47.48	$47.67	$47.48	$47.67	$45.55	23,310
2020-08-27	$48.25	$48.25	$47.88	$47.95	$45.81	1,058
2020-08-26	$48.41	$48.46	$48.22	$48.36	$46.20	1,565
2020-08-25	$48.60	$48.60	$48.27	$48.49	$46.33	2,140
2020-08-24	$48.57	$48.69	$48.57	$48.69	$46.52	1,445
2020-08-21	$47.88	$48.05	$47.77	$48.05	$45.91	788
2020-08-20	$47.89	$47.97	$47.79	$47.97	$45.83	2,870
2020-08-19	$48.41	$48.41	$48.04	$48.04	$45.90	774
2020-08-18	$48.14	$48.26	$48.14	$48.25	$46.10	1,194
2020-08-17	$47.71	$47.79	$47.71	$47.79	$45.66	1,814
2020-08-14	$47.69	$47.79	$47.69	$47.78	$45.65	1,468
2020-08-13	$47.73	$47.73	$47.73	$47.73	$45.60	820
2020-08-12	$47.87	$48.10	$47.87	$47.92	$45.78	26,553
2020-08-11	$47.65	$47.65	$47.28	$47.31	$45.20	3,281
2020-08-10	$46.62	$46.89	$46.62	$46.89	$44.81	1,583
2020-08-07	$46.46	$46.65	$46.46	$46.65	$44.57	738
2020-08-06	$46.62	$46.62	$46.55	$46.55	$44.48	839
2020-08-05	$46.89	$46.89	$46.81	$46.81	$44.72	480
2020-08-04	$46.43	$46.61	$46.40	$46.61	$44.53	10,684
2020-08-03	$46.04	$46.25	$45.85	$46.25	$44.19	2,335
2020-07-31	$45.50	$45.51	$45.07	$45.07	$43.06	3,749
2020-07-30	$45.99	$46.43	$45.93	$46.43	$44.36	2,431
2020-07-29	$46.78	$47.05	$46.71	$47.00	$44.91	6,240
2020-07-28	$46.89	$46.89	$46.71	$46.74	$44.65	11,328
2020-07-27	$47.02	$47.02	$46.86	$46.95	$44.86	1,912
2020-07-24	$46.15	$46.15	$46.15	$46.15	$44.09	455
2020-07-23	$46.32	$46.32	$46.15	$46.15	$44.09	239
2020-07-22	$46.37	$46.37	$46.25	$46.35	$44.29	956
2020-07-21	$46.25	$46.43	$46.13	$46.31	$44.25	3,804
2020-07-20	$46.15	$46.15	$46.15	$46.15	$44.09	700
2020-07-17	$46.18	$46.18	$46.10	$46.15	$44.09	4,796
2020-07-16	$46.23	$46.23	$46.05	$46.05	$44.00	1,104
2020-07-15	$47.01	$47.01	$46.87	$46.87	$44.78	1,183
2020-07-14	$46.23	$46.25	$46.14	$46.25	$44.19	2,014
2020-07-13	$46.50	$46.53	$46.06	$46.06	$44.01	1,369
2020-07-10	$45.71	$46.08	$45.71	$46.08	$44.03	1,051
2020-07-09	$45.70	$45.70	$45.33	$45.43	$43.41	1,701
2020-07-08	$45.70	$45.89	$45.65	$45.89	$43.85	2,959
2020-07-07	$45.92	$46.03	$45.87	$45.87	$43.83	1,832
2020-07-06	$46.24	$46.40	$46.12	$46.20	$44.14	2,781
2020-07-02	$45.67	$45.77	$45.67	$45.70	$43.66	1,031
2020-07-01	$45.45	$45.57	$45.45	$45.57	$43.54	2,096
2020-06-30	$45.80	$46.02	$45.70	$45.84	$43.80	20,793
2020-06-29	$46.18	$46.36	$46.09	$46.27	$44.21	3,051
2020-06-26	$46.32	$46.32	$46.16	$46.27	$44.21	3,152
2020-06-25	$46.52	$46.79	$46.43	$46.79	$44.71	6,567
2020-06-24	$47.35	$47.35	$46.58	$46.63	$44.23	2,230
2020-06-23	$47.98	$48.06	$47.72	$47.76	$45.30	1,593
2020-06-22	$47.31	$47.57	$47.31	$47.52	$45.07	2,032
2020-06-19	$47.72	$47.72	$47.23	$47.23	$44.80	1,322
2020-06-18	$47.26	$47.48	$47.26	$47.46	$45.02	4,223
2020-06-17	$47.57	$47.66	$47.44	$47.50	$45.06	1,896
2020-06-16	$47.68	$47.93	$47.21	$47.48	$45.04	4,495
2020-06-15	$45.77	$46.44	$45.69	$46.40	$44.01	2,542
2020-06-12	$47.24	$47.24	$46.60	$47.12	$44.70	3,461
2020-06-11	$46.96	$47.25	$45.92	$46.11	$43.74	3,797
2020-06-10	$48.13	$48.25	$47.96	$48.25	$45.77	4,488
2020-06-09	$48.06	$48.28	$47.85	$48.16	$45.68	12,761
2020-06-08	$48.03	$48.47	$47.86	$48.47	$45.98	1,101
2020-06-05	$47.59	$47.94	$47.47	$47.61	$45.16	2,761
2020-06-04	$47.13	$47.30	$46.93	$46.93	$44.52	1,408
2020-06-03	$47.18	$47.18	$47.18	$47.18	$44.75	248
2020-06-02	$47.13	$47.31	$46.99	$47.18	$44.75	1,169
2020-06-01	$45.87	$45.87	$45.87	$45.87	$43.51	358
2020-05-29	$45.98	$45.98	$45.52	$45.87	$43.51	4,914
2020-05-28	$46.46	$46.64	$46.29	$46.34	$43.96	3,002
2020-05-27	$45.47	$45.90	$45.45	$45.90	$43.54	2,216
2020-05-26	$45.24	$45.57	$45.09	$45.34	$43.01	19,660
2020-05-22	$43.47	$43.55	$43.33	$43.55	$41.31	1,538
2020-05-21	$43.95	$43.95	$43.95	$43.95	$41.69	491
2020-05-20	$43.61	$43.95	$43.60	$43.60	$41.36	12,065
2020-05-19	$42.94	$43.23	$42.87	$42.87	$40.66	7,581
2020-05-18	$42.78	$43.31	$42.68	$43.15	$40.93	88,513
2020-05-15	$42.39	$42.42	$41.89	$42.29	$40.11	1,885
2020-05-14	$41.75	$42.15	$41.54	$42.09	$39.92	2,729
2020-05-13	$43.11	$43.28	$42.87	$42.98	$40.77	5,448
2020-05-12	$43.33	$43.40	$42.95	$42.95	$40.74	1,545
2020-05-11	$43.46	$43.60	$43.33	$43.52	$41.28	5,465
2020-05-08	$42.96	$42.99	$42.73	$42.97	$40.76	6,510
2020-05-07	$42.33	$42.39	$42.21	$42.21	$40.04	14,643
2020-05-06	$42.22	$42.22	$41.72	$41.72	$39.57	1,830
2020-05-05	$42.19	$42.22	$41.78	$41.86	$39.71	22,503
2020-05-04	$41.19	$41.47	$41.04	$41.47	$39.34	2,309
2020-05-01	$41.89	$41.93	$41.52	$41.66	$39.52	3,627
2020-04-30	$42.76	$42.77	$42.28	$42.51	$40.32	5,211
2020-04-29	$43.61	$43.97	$43.61	$43.65	$41.40	22,236
2020-04-28	$43.34	$43.34	$42.99	$42.99	$40.78	646
2020-04-27	$42.20	$42.29	$42.03	$42.29	$40.11	3,706
2020-04-24	$41.78	$41.92	$41.68	$41.89	$39.73	4,882
2020-04-23	$42.26	$42.26	$41.60	$41.60	$39.46	1,704
2020-04-22	$41.42	$41.48	$41.24	$41.48	$39.35	4,611
2020-04-21	$41.11	$41.11	$40.62	$40.90	$38.80	10,441
2020-04-20	$41.54	$41.65	$41.23	$41.23	$39.11	1,126
2020-04-17	$41.20	$41.57	$41.10	$41.57	$39.43	5,108
2020-04-16	$40.98	$41.44	$40.97	$41.29	$39.17	22,536
2020-04-15	$41.29	$41.65	$41.15	$41.36	$39.23	41,001
2020-04-14	$41.75	$42.18	$41.61	$41.77	$39.62	15,916
2020-04-13	$40.89	$41.08	$40.64	$41.08	$38.97	2,752
2020-04-09	$41.08	$41.53	$40.81	$41.08	$38.97	14,379
2020-04-08	$40.19	$40.55	$40.11	$40.40	$38.32	4,978
2020-04-07	$41.59	$41.59	$40.48	$40.48	$38.40	6,103
2020-04-06	$39.23	$40.02	$39.23	$40.02	$37.96	8,743
2020-04-03	$37.80	$38.06	$37.40	$37.67	$35.73	5,082
2020-04-02	$38.63	$38.83	$38.36	$38.82	$36.82	3,699
2020-04-01	$38.61	$39.03	$38.55	$38.55	$36.57	2,314
2020-03-31	$40.33	$40.75	$39.93	$40.35	$38.27	15,964
2020-03-30	$41.37	$41.84	$41.30	$41.82	$39.67	2,995
2020-03-27	$41.11	$41.71	$41.10	$41.18	$39.06	9,281
2020-03-26	$39.93	$41.08	$39.93	$40.85	$38.75	57,464
2020-03-25	$38.95	$40.22	$38.75	$39.76	$37.71	7,580
2020-03-24	$39.47	$39.65	$39.16	$39.21	$37.19	22,813
2020-03-23	$37.23	$37.23	$36.25	$36.74	$34.85	9,379
2020-03-20	$38.15	$38.64	$37.71	$37.82	$35.87	102,827
2020-03-19	$37.27	$37.91	$36.99	$37.35	$35.43	12,784
2020-03-18	$35.85	$36.85	$35.50	$36.40	$34.53	35,072
2020-03-17	$36.21	$37.29	$35.79	$37.01	$35.11	46,308
2020-03-16	$34.25	$36.39	$34.25	$35.44	$33.62	26,230
2020-03-13	$37.38	$37.83	$36.35	$37.69	$35.75	44,730
2020-03-12	$37.80	$37.80	$36.47	$36.81	$34.92	46,031
2020-03-11	$41.57	$41.74	$40.97	$41.09	$38.98	11,699
2020-03-10	$42.51	$42.51	$41.27	$42.35	$40.17	27,520
2020-03-09	$41.79	$42.00	$41.16	$41.35	$39.22	56,200
2020-03-06	$43.36	$43.56	$43.21	$43.52	$41.28	6,543
2020-03-05	$43.94	$44.25	$43.87	$44.03	$41.76	14,622
2020-03-04	$44.67	$45.05	$44.39	$45.05	$42.73	3,809
2020-03-03	$44.53	$44.83	$43.91	$44.13	$41.86	4,925
2020-03-02	$44.01	$44.63	$43.65	$44.62	$42.32	16,485
2020-02-28	$43.21	$43.87	$42.91	$43.87	$41.61	102,270
2020-02-27	$44.43	$44.76	$43.74	$43.88	$41.62	16,823
2020-02-26	$45.60	$45.82	$45.48	$45.51	$43.17	3,816
2020-02-25	$45.76	$45.76	$44.98	$45.11	$42.79	51,882
2020-02-24	$45.14	$45.66	$45.14	$45.37	$43.04	8,541
2020-02-21	$47.00	$47.00	$46.83	$46.92	$44.51	2,133
2020-02-20	$47.20	$47.39	$47.09	$47.24	$44.81	7,877
2020-02-19	$47.90	$47.98	$47.76	$47.76	$45.30	2,266
2020-02-18	$48.00	$48.09	$47.89	$48.00	$45.53	4,262
2020-02-14	$48.93	$48.93	$48.78	$48.78	$46.27	1,647
2020-02-13	$49.28	$49.33	$49.13	$49.25	$46.72	3,255
2020-02-12	$49.75	$49.82	$49.60	$49.75	$47.19	13,874
2020-02-11	$50.21	$50.25	$50.00	$50.00	$47.43	3,851
2020-02-10	$49.93	$49.94	$49.84	$49.94	$47.37	17,055
2020-02-07	$50.15	$50.15	$49.96	$49.96	$47.39	1,843
2020-02-06	$50.55	$50.62	$50.32	$50.62	$48.02	2,033
2020-02-05	$50.25	$50.47	$50.19	$50.30	$47.71	37,081
2020-02-04	$49.76	$49.82	$49.72	$49.74	$47.18	6,673
2020-02-03	$48.90	$49.09	$48.90	$48.91	$46.39	4,761
2020-01-31	$48.80	$48.80	$48.33	$48.51	$46.01	8,012
2020-01-30	$48.99	$49.43	$48.91	$49.43	$46.89	43,514
2020-01-29	$49.72	$49.85	$49.49	$49.49	$46.94	7,155
2020-01-28	$49.55	$49.83	$49.55	$49.77	$47.21	6,279
2020-01-27	$49.33	$49.72	$49.33	$49.50	$46.95	6,700
2020-01-24	$50.63	$50.63	$50.26	$50.40	$47.81	5,394
2020-01-23	$50.66	$50.87	$50.63	$50.77	$48.16	3,106
2020-01-22	$50.83	$50.87	$50.64	$50.71	$48.10	10,512
2020-01-21	$50.70	$50.70	$50.53	$50.59	$47.99	2,307
2020-01-17	$50.58	$50.81	$50.51	$50.72	$48.11	7,600
2020-01-16	$50.63	$50.83	$50.63	$50.80	$48.19	1,807
2020-01-15	$50.73	$50.81	$50.65	$50.75	$48.14	4,525
2020-01-14	$50.75	$50.90	$50.68	$50.87	$48.25	9,736
2020-01-13	$50.74	$51.11	$50.65	$50.99	$48.37	4,118
2020-01-10	$51.00	$51.04	$50.65	$50.74	$48.13	11,619
2020-01-09	$51.08	$51.27	$51.06	$51.24	$48.60	6,749
2020-01-08	$50.87	$51.11	$50.85	$50.98	$48.36	8,920
2020-01-07	$51.05	$51.11	$50.79	$50.84	$48.22	37,429
2020-01-06	$50.78	$50.88	$50.72	$50.81	$48.20	17,802
2020-01-03	$50.50	$50.91	$50.41	$50.60	$48.00	29,085
2020-01-02	$51.14	$51.28	$50.97	$51.07	$48.44	79,344
2019-12-31	$50.44	$50.52	$50.27	$50.36	$47.77	2,867
2019-12-30	$50.93	$50.93	$50.30	$50.31	$47.72	35,061
2019-12-27	$51.05	$51.18	$50.87	$51.02	$48.39	5,226
2019-12-26	$51.13	$51.15	$51.01	$51.11	$48.48	4,359
2019-12-24	$50.98	$51.10	$50.91	$51.07	$48.44	1,773
2019-12-23	$51.07	$51.21	$51.00	$51.08	$48.45	7,141
2019-12-20	$51.21	$51.24	$51.16	$51.23	$48.59	3,296
2019-12-19	$51.19	$51.23	$51.15	$51.19	$48.56	4,537
2019-12-18	$51.02	$51.12	$50.94	$51.08	$48.45	4,627
2019-12-17	$51.36	$51.39	$51.29	$51.39	$48.75	1,684
2019-12-16	$51.35	$51.53	$51.34	$51.36	$48.72	8,844
2019-12-13	$51.12	$51.31	$51.06	$51.18	$48.55	4,268
2019-12-12	$51.88	$51.99	$51.70	$51.94	$48.50	9,663
2019-12-11	$51.67	$51.95	$51.67	$51.95	$48.51	3,062
2019-12-10	$51.63	$51.72	$51.63	$51.72	$48.29	1,583
2019-12-09	$51.82	$51.84	$51.63	$51.67	$48.25	927
2019-12-06	$51.78	$51.87	$51.75	$51.80	$48.37	30,843
2019-12-05	$51.30	$51.30	$51.12	$51.21	$47.82	11,437
2019-12-04	$51.07	$51.24	$50.99	$51.19	$47.80	3,686
2019-12-03	$50.28	$50.65	$50.23	$50.61	$47.26	5,241
2019-12-02	$50.64	$50.64	$50.16	$50.39	$47.05	64,510
2019-11-29	$50.45	$50.45	$50.42	$50.42	$47.08	599
2019-11-27	$50.85	$50.94	$50.73	$50.92	$47.55	39,657
2019-11-26	$50.65	$50.74	$50.48	$50.66	$47.30	3,868
2019-11-25	$50.31	$50.31	$50.31	$50.31	$46.98	293
2019-11-22	$50.39	$50.41	$50.24	$50.31	$46.98	3,309
2019-11-21	$50.46	$50.46	$50.19	$50.29	$46.96	3,071
2019-11-20	$50.45	$50.63	$50.33	$50.36	$47.02	2,719
2019-11-19	$50.79	$50.81	$50.59	$50.70	$47.34	3,650
2019-11-18	$50.76	$50.94	$50.76	$50.88	$47.51	6,139
2019-11-15	$50.79	$51.01	$50.78	$50.91	$47.54	7,599
2019-11-14	$50.48	$50.58	$50.38	$50.56	$47.21	16,333
2019-11-13	$50.76	$51.00	$50.64	$50.81	$47.44	2,236
2019-11-12	$51.32	$51.32	$51.12	$51.24	$47.84	6,145
2019-11-11	$50.76	$50.99	$50.73	$50.99	$47.61	1,395
2019-11-08	$50.98	$51.04	$50.92	$51.04	$47.66	1,280
2019-11-07	$51.21	$51.21	$51.10	$51.11	$47.72	9,739
2019-11-06	$50.96	$51.19	$50.88	$50.91	$47.54	4,622
2019-11-05	$50.78	$51.01	$50.71	$50.78	$47.41	10,614
2019-11-04	$50.61	$50.68	$50.54	$50.68	$47.32	3,036
2019-11-01	$50.33	$50.38	$50.26	$50.26	$46.93	3,161
2019-10-31	$49.71	$49.88	$49.60	$49.88	$46.57	8,143
2019-10-30	$50.10	$50.10	$49.83	$50.08	$46.76	45,607
2019-10-29	$50.14	$50.28	$50.05	$50.05	$46.73	6,746
2019-10-28	$49.77	$49.93	$49.75	$49.91	$46.60	3,101
2019-10-25	$49.54	$49.68	$49.51	$49.68	$46.39	2,762
2019-10-24	$49.69	$49.78	$49.60	$49.76	$46.46	8,896
2019-10-23	$49.58	$49.65	$49.53	$49.63	$46.34	15,857
2019-10-22	$49.66	$49.66	$49.42	$49.47	$46.19	38,899
2019-10-21	$49.42	$49.60	$49.33	$49.52	$46.24	7,009
2019-10-18	$48.99	$49.14	$48.91	$49.14	$45.88	12,281
2019-10-17	$49.03	$49.12	$48.85	$48.93	$45.69	4,329
2019-10-16	$48.99	$49.12	$48.89	$49.07	$45.82	32,327
2019-10-15	$48.88	$49.38	$48.88	$49.20	$45.94	18,095
2019-10-14	$48.60	$48.74	$48.54	$48.54	$45.32	40,066
2019-10-11	$48.50	$48.86	$48.50	$48.77	$45.54	23,233
2019-10-10	$47.75	$48.05	$47.75	$47.98	$44.80	4,530
2019-10-09	$47.83	$47.92	$47.67	$47.86	$44.69	8,799
2019-10-08	$47.58	$47.79	$47.41	$47.41	$44.27	21,460
2019-10-07	$47.91	$47.96	$47.70	$47.79	$44.62	14,421
2019-10-04	$47.52	$47.92	$47.52	$47.92	$44.74	9,267
2019-10-03	$47.17	$47.46	$47.16	$47.39	$44.25	18,046
2019-10-02	$47.58	$47.58	$47.26	$47.34	$44.20	82,255
2019-10-01	$48.38	$48.38	$47.84	$47.90	$44.73	18,613
2019-09-30	$47.70	$47.88	$47.70	$47.87	$44.70	9,916
2019-09-27	$47.82	$47.82	$47.66	$47.70	$44.54	3,743
2019-09-26	$48.35	$48.51	$48.35	$48.46	$45.25	15,323
2019-09-25	$48.20	$48.30	$48.20	$48.22	$45.02	1,968
2019-09-24	$48.61	$48.61	$48.25	$48.36	$45.01	20,260
2019-09-23	$48.15	$48.29	$48.15	$48.17	$44.83	7,007
2019-09-20	$48.41	$48.46	$48.23	$48.32	$44.97	15,226
2019-09-19	$48.50	$48.71	$48.48	$48.55	$45.18	5,397
2019-09-18	$47.97	$48.05	$47.77	$47.99	$44.66	4,600
2019-09-17	$48.01	$48.15	$47.88	$48.08	$44.74	6,348
2019-09-16	$48.21	$48.22	$48.06	$48.06	$44.73	11,600
2019-09-13	$48.20	$48.46	$48.20	$48.30	$44.95	2,500
2019-09-12	$47.82	$47.93	$47.71	$47.87	$44.55	4,002
2019-09-11	$47.64	$47.72	$47.48	$47.60	$44.30	10,100
2019-09-10	$47.07	$47.21	$47.07	$47.11	$43.84	4,424
2019-09-09	$46.93	$46.98	$46.76	$46.78	$43.53	19,249
2019-09-06	$46.65	$46.75	$46.58	$46.69	$43.45	6,319
2019-09-05	$46.43	$46.52	$46.43	$46.49	$43.27	7,800
2019-09-04	$45.84	$46.00	$45.74	$45.93	$42.74	36,075
2019-09-03	$45.80	$45.93	$45.75	$45.88	$42.70	26,100
2019-08-30	$46.06	$46.06	$45.73	$45.92	$42.73	6,940
2019-08-29	$45.71	$45.80	$45.59	$45.64	$42.47	4,870
2019-08-28	$45.25	$45.44	$45.16	$45.29	$42.15	5,462
2019-08-27	$45.64	$45.66	$45.51	$45.51	$42.35	16,921
2019-08-26	$45.78	$45.83	$45.46	$45.59	$42.43	39,178
2019-08-23	$45.34	$45.43	$44.79	$44.97	$41.85	12,986
2019-08-22	$45.63	$45.69	$45.22	$45.59	$42.43	18,321
2019-08-21	$45.66	$45.69	$45.44	$45.45	$42.30	6,535
2019-08-20	$45.55	$45.55	$45.29	$45.39	$42.24	22,384
2019-08-19	$45.44	$45.53	$45.33	$45.42	$42.27	12,528
2019-08-16	$45.20	$45.54	$45.20	$45.47	$42.31	5,587
2019-08-15	$44.99	$45.05	$44.80	$45.03	$41.91	39,596
2019-08-14	$44.84	$44.95	$44.50	$44.61	$41.52	78,841
2019-08-13	$45.15	$45.67	$45.15	$45.44	$42.29	19,156
2019-08-12	$45.58	$45.63	$45.19	$45.28	$42.14	40,679
2019-08-09	$45.90	$45.90	$45.55	$45.65	$42.48	5,564
2019-08-08	$45.92	$46.43	$45.92	$46.34	$43.13	41,875
2019-08-07	$45.63	$46.21	$45.63	$46.21	$43.00	13,497
2019-08-06	$46.04	$46.04	$45.53	$45.94	$42.75	10,447
2019-08-05	$45.85	$45.85	$45.14	$45.50	$42.34	51,188
2019-08-02	$46.99	$46.99	$46.52	$46.95	$43.69	116,131
2019-08-01	$47.72	$47.98	$47.11	$47.25	$43.97	82,425
2019-07-31	$47.69	$47.88	$47.24	$47.35	$44.07	49,128
2019-07-30	$47.70	$47.70	$47.45	$47.49	$44.20	77,154
2019-07-29	$47.91	$48.03	$47.76	$47.90	$44.58	29,523
2019-07-26	$48.04	$48.06	$47.92	$48.05	$44.72	58,807
2019-07-25	$48.32	$48.32	$47.88	$47.88	$44.56	55,940
2019-07-24	$48.21	$48.35	$48.17	$48.31	$44.96	32,368
2019-07-23	$48.25	$48.28	$48.09	$48.13	$44.79	29,420
2019-07-22	$47.88	$47.95	$47.70	$47.95	$44.62	28,140
2019-07-19	$48.01	$48.07	$47.85	$47.91	$44.59	13,004
2019-07-18	$47.27	$47.58	$47.16	$47.58	$44.28	49,706
2019-07-17	$48.10	$48.10	$47.91	$48.02	$44.69	44,932
2019-07-16	$48.07	$48.10	$47.91	$48.03	$44.70	81,898
2019-07-15	$48.23	$48.29	$48.12	$48.20	$44.86	34,837
2019-07-12	$48.19	$48.27	$47.94	$48.22	$44.88	51,610
2019-07-11	$48.31	$48.31	$48.03	$48.13	$44.79	56,269
2019-07-10	$47.97	$48.08	$47.84	$47.98	$44.65	255,190
2019-07-09	$47.76	$47.84	$47.62	$47.73	$44.42	82,958
2019-07-08	$48.28	$48.41	$48.12	$48.28	$44.93	58,774
2019-07-05	$48.53	$48.62	$48.30	$48.59	$45.22	32,668
2019-07-03	$48.81	$48.96	$48.67	$48.95	$45.55	108,893
2019-07-02	$48.84	$48.99	$48.76	$48.82	$45.43	171,646
2019-07-01	$48.95	$49.00	$48.57	$48.66	$45.28	115,003
2019-06-28	$48.21	$48.36	$48.06	$48.16	$44.82	129,671
2019-06-27	$47.84	$48.10	$47.84	$47.96	$44.63	13,119
2019-06-26	$47.89	$47.92	$47.65	$47.69	$44.38	20,531
2019-06-25	$48.12	$48.28	$47.90	$48.04	$44.71	27,613
2019-06-24	$48.07	$48.10	$48.00	$48.01	$44.68	12,896
2019-06-21	$48.08	$48.29	$48.05	$48.20	$44.86	41,666
2019-06-20	$48.44	$48.44	$48.22	$48.39	$45.03	37,904
2019-06-19	$47.94	$48.12	$47.80	$48.09	$44.75	23,055
2019-06-18	$47.25	$47.56	$47.25	$47.45	$44.16	33,162
2019-06-17	$47.35	$47.42	$47.28	$47.32	$44.04	12,997
2019-06-14	$47.46	$47.47	$47.26	$47.26	$43.98	20,302
2019-06-13	$48.20	$48.20	$47.94	$48.05	$44.30	10,863
2019-06-12	$48.52	$48.53	$48.17	$48.17	$44.41	19,106
2019-06-11	$48.71	$48.73	$48.47	$48.52	$44.74	20,000
2019-06-10	$48.46	$48.57	$48.27	$48.39	$44.62	12,362
2019-06-07	$47.93	$48.25	$47.89	$48.21	$44.45	18,991
2019-06-06	$47.67	$47.70	$47.48	$47.66	$43.94	28,969
2019-06-05	$47.83	$47.88	$47.50	$47.63	$43.92	26,580
2019-06-04	$47.24	$47.88	$47.03	$47.88	$44.15	44,037
2019-06-03	$46.77	$46.95	$46.64	$46.82	$43.17	22,393
2019-05-31	$46.45	$46.79	$46.44	$46.50	$42.88	19,558
2019-05-30	$46.97	$47.06	$46.81	$47.06	$43.39	34,668
2019-05-29	$46.85	$46.90	$46.59	$46.67	$43.03	30,316
2019-05-28	$47.29	$47.29	$46.86	$46.86	$43.21	10,318
2019-05-24	$47.27	$47.40	$47.09	$47.35	$43.66	21,640
2019-05-23	$46.80	$46.80	$46.52	$46.64	$43.00	36,661
2019-05-22	$47.04	$47.15	$47.02	$47.02	$43.35	10,051
2019-05-21	$47.39	$47.48	$47.20	$47.48	$43.78	51,506
2019-05-20	$47.35	$47.37	$47.08	$47.26	$43.58	24,358
2019-05-17	$47.78	$47.93	$47.67	$47.67	$43.95	9,081
2019-05-16	$47.83	$48.08	$47.81	$47.98	$44.24	23,548
2019-05-15	$47.27	$47.78	$47.27	$47.72	$44.00	50,833
2019-05-14	$47.59	$47.77	$47.46	$47.77	$44.05	15,913
2019-05-13	$47.25	$47.25	$46.84	$46.98	$43.32	24,580
2019-05-10	$47.70	$47.98	$47.36	$47.97	$44.23	20,536
2019-05-09	$47.69	$48.07	$47.52	$47.94	$44.20	24,131
2019-05-08	$48.47	$48.72	$48.43	$48.50	$44.72	66,332
2019-05-07	$49.50	$49.56	$48.75	$49.07	$45.24	6,232
2019-05-06	$49.48	$49.89	$49.48	$49.80	$45.92	16,816
2019-05-03	$50.08	$50.39	$50.01	$50.39	$46.46	15,408
2019-05-02	$49.84	$49.97	$49.55	$49.76	$45.88	58,474
2019-05-01	$50.04	$50.21	$49.71	$49.76	$45.88	137,114
2019-04-30	$50.13	$50.29	$49.86	$50.02	$46.12	105,704
2019-04-29	$49.96	$50.30	$49.96	$50.21	$46.30	17,866
2019-04-26	$49.82	$50.02	$49.82	$49.91	$46.02	53,276
2019-04-25	$49.89	$49.98	$49.69	$49.69	$45.82	22,047
2019-04-24	$49.59	$49.71	$49.46	$49.48	$45.62	18,099
2019-04-23	$50.16	$50.49	$50.13	$50.45	$46.52	41,346
2019-04-22	$50.09	$50.16	$50.04	$50.14	$46.23	39,646
2019-04-18	$50.31	$50.45	$50.21	$50.35	$46.43	11,983
2019-04-17	$50.43	$50.43	$50.22	$50.31	$46.39	25,219
2019-04-16	$50.41	$50.45	$50.16	$50.16	$46.25	16,427
2019-04-15	$50.32	$50.36	$50.15	$50.33	$46.41	51,973
2019-04-12	$50.22	$50.28	$50.07	$50.15	$46.24	14,220
2019-04-11	$50.01	$50.11	$49.89	$50.07	$46.17	31,679
2019-04-10	$50.30	$50.30	$50.02	$50.19	$46.28	35,632
2019-04-09	$50.33	$50.33	$50.07	$50.14	$46.23	31,401
2019-04-08	$50.59	$50.77	$50.37	$50.59	$46.65	57,166
2019-04-05	$50.44	$50.61	$50.44	$50.53	$46.59	52,512
2019-04-04	$50.42	$50.57	$50.33	$50.37	$46.44	19,286
2019-04-03	$50.64	$50.80	$50.43	$50.53	$46.59	35,063
2019-04-02	$50.32	$50.36	$50.11	$50.36	$46.43	56,227
2019-04-01	$50.50	$50.65	$50.37	$50.56	$46.62	254,494
2019-03-29	$49.92	$49.99	$49.74	$49.77	$45.89	74,007
2019-03-28	$49.95	$50.09	$49.77	$50.09	$46.19	8,667
2019-03-27	$50.25	$50.47	$49.86	$50.00	$46.10	37,116
2019-03-26	$50.66	$50.78	$50.32	$50.46	$46.53	13,859
2019-03-25	$49.73	$49.91	$49.70	$49.85	$45.96	16,425
2019-03-22	$50.26	$50.28	$49.92	$50.01	$46.11	13,224
2019-03-21	$49.94	$50.55	$49.94	$50.39	$46.46	65,713
2019-03-20	$49.83	$50.28	$49.77	$50.06	$46.16	8,737
2019-03-19	$50.03	$50.12	$49.84	$50.01	$46.11	9,941
2019-03-18	$49.77	$49.99	$49.77	$49.96	$46.07	74,922
2019-03-15	$49.56	$49.75	$49.56	$49.72	$45.85	10,711
2019-03-14	$49.17	$49.37	$49.11	$49.26	$45.42	9,162
2019-03-13	$49.55	$49.95	$49.55	$49.86	$45.97	7,254
2019-03-12	$49.73	$49.73	$49.45	$49.48	$45.62	7,409
2019-03-11	$49.09	$49.55	$49.09	$49.53	$45.67	9,758
2019-03-08	$48.14	$48.56	$48.14	$48.42	$44.65	8,858
2019-03-07	$49.07	$49.07	$48.52	$48.63	$44.84	19,648
2019-03-06	$49.51	$49.51	$49.29	$49.29	$45.45	22,562
2019-03-05	$49.56	$49.83	$49.47	$49.47	$45.61	73,453
2019-03-04	$49.68	$49.81	$49.38	$49.50	$45.64	10,599
2019-03-01	$49.60	$49.70	$49.38	$49.50	$45.64	11,109
2019-02-28	$49.87	$50.00	$49.67	$49.67	$45.80	22,631
2019-02-27	$50.15	$50.33	$50.07	$50.14	$46.23	14,867
2019-02-26	$50.21	$50.57	$50.13	$50.29	$46.37	12,762
2019-02-25	$50.43	$50.43	$49.91	$50.14	$46.23	7,315
2019-02-22	$49.90	$50.09	$49.83	$50.00	$46.10	12,546
2019-02-21	$49.89	$49.99	$49.74	$49.87	$45.98	13,569
2019-02-20	$50.18	$50.24	$49.98	$50.16	$46.25	27,420
2019-02-19	$49.89	$50.21	$49.78	$49.92	$46.03	11,126
2019-02-15	$49.45	$49.88	$49.45	$49.74	$45.86	22,979
2019-02-14	$49.04	$49.27	$48.81	$48.97	$45.15	25,253
2019-02-13	$49.17	$49.33	$49.05	$49.06	$45.24	8,306
2019-02-12	$49.02	$49.06	$48.89	$49.04	$45.22	9,035
2019-02-11	$48.17	$48.18	$48.06	$48.11	$44.36	20,733
2019-02-08	$47.88	$48.22	$47.88	$48.07	$44.32	57,862
2019-02-07	$48.97	$49.05	$48.62	$48.74	$44.94	30,430
2019-02-06	$49.70	$49.92	$49.31	$49.37	$45.52	38,352
2019-02-05	$50.00	$50.11	$49.92	$50.06	$46.16	86,438
2019-02-04	$49.76	$49.98	$49.63	$49.98	$46.08	10,665
2019-02-01	$49.74	$49.80	$49.47	$49.64	$45.77	39,169
2019-01-31	$49.98	$50.16	$49.91	$49.97	$46.07	58,635
2019-01-30	$49.84	$50.45	$49.76	$50.11	$46.20	42,029
2019-01-29	$50.19	$50.34	$49.93	$50.06	$46.16	896,818
2019-01-28	$50.02	$50.05	$49.88	$50.02	$46.12	20,760
2019-01-25	$50.44	$50.71	$50.39	$50.39	$46.46	9,857
2019-01-24	$49.89	$50.08	$49.85	$49.93	$46.04	9,335
2019-01-23	$49.90	$49.99	$49.42	$49.65	$45.78	22,562
2019-01-22	$50.13	$50.13	$49.63	$49.63	$45.76	16,379
2019-01-18	$50.40	$50.64	$50.38	$50.54	$46.60	9,808
2019-01-17	$49.63	$50.12	$49.46	$49.89	$46.00	47,042
2019-01-16	$49.93	$50.16	$49.91	$50.06	$46.16	23,534
2019-01-15	$49.98	$50.07	$49.84	$49.93	$46.04	8,921
2019-01-14	$49.38	$49.70	$49.35	$49.40	$45.55	35,273
2019-01-11	$49.71	$49.74	$49.50	$49.54	$45.68	23,597
2019-01-10	$50.08	$50.57	$49.99	$50.51	$46.57	14,832
2019-01-09	$50.42	$50.59	$50.23	$50.36	$46.43	34,810
2019-01-08	$50.13	$50.22	$49.87	$50.03	$46.13	15,055
2019-01-07	$49.60	$50.02	$49.60	$49.90	$46.01	33,073
2019-01-04	$48.65	$49.70	$48.65	$49.69	$45.82	68,735
2019-01-03	$48.44	$48.44	$47.86	$47.86	$44.13	21,196
2019-01-02	$47.49	$48.36	$47.49	$48.29	$44.53	58,458
2018-12-31	$48.50	$48.50	$47.76	$48.09	$44.34	52,326
2018-12-28	$48.20	$48.29	$47.87	$48.11	$44.36	106,727
2018-12-27	$47.60	$48.23	$47.00	$48.23	$44.47	254,587
2018-12-26	$46.87	$47.42	$46.35	$47.41	$43.71	67,619
2018-12-24	$46.56	$46.96	$46.40	$46.52	$42.89	15,668
2018-12-21	$47.36	$47.73	$46.93	$47.13	$43.46	176,047
2018-12-20	$48.77	$48.99	$48.27	$48.65	$44.86	71,549
2018-12-19	$49.86	$50.33	$48.97	$49.09	$45.26	18,072
2018-12-18	$50.01	$50.29	$49.72	$50.06	$46.16	122,291
2018-12-17	$50.47	$50.50	$49.77	$50.01	$45.81	31,600
2018-12-14	$50.56	$50.80	$50.51	$50.59	$46.33	21,734
2018-12-13	$51.30	$51.48	$50.99	$50.99	$46.70	37,793
2018-12-12	$51.49	$51.62	$51.21	$51.39	$47.07	15,213
2018-12-11	$51.14	$51.14	$50.26	$50.55	$46.30	112,004
2018-12-10	$50.79	$50.94	$50.18	$50.65	$46.39	22,926
2018-12-07	$51.60	$51.83	$50.85	$51.10	$46.80	39,865
2018-12-06	$51.18	$51.74	$50.45	$51.74	$47.39	84,814
2018-12-04	$52.78	$52.88	$51.43	$51.43	$47.10	41,025
2018-12-03	$53.68	$53.68	$53.30	$53.35	$48.86	17,778
2018-11-30	$52.61	$52.72	$52.49	$52.62	$48.19	26,572
2018-11-29	$52.54	$52.69	$52.30	$52.65	$48.22	47,326
2018-11-28	$52.05	$52.66	$51.75	$52.54	$48.12	209,168
2018-11-27	$51.80	$51.85	$51.66	$51.82	$47.46	13,154
2018-11-26	$51.95	$52.04	$51.78	$52.03	$47.65	37,707
2018-11-23	$51.19	$51.35	$51.12	$51.12	$46.82	2,796
2018-11-21	$51.38	$51.71	$51.26	$51.35	$47.03	47,550
2018-11-20	$51.07	$51.11	$50.58	$50.64	$46.38	27,766
2018-11-19	$51.96	$52.08	$51.33	$51.43	$47.10	41,486
2018-11-16	$51.37	$51.90	$51.37	$51.82	$47.46	13,359
2018-11-15	$51.37	$51.81	$51.14	$51.71	$47.36	12,381
2018-11-14	$51.60	$51.61	$51.04	$51.26	$46.95	16,450
2018-11-13	$51.15	$51.54	$50.93	$51.24	$46.93	17,490
2018-11-12	$51.93	$51.93	$51.33	$51.34	$47.02	11,393
2018-11-09	$52.42	$52.49	$52.22	$52.49	$48.07	8,410
2018-11-08	$53.01	$53.27	$52.67	$52.92	$48.47	19,454
2018-11-07	$52.63	$52.92	$52.45	$52.92	$48.47	15,679
2018-11-06	$52.33	$52.57	$52.18	$52.52	$48.10	33,380
2018-11-05	$51.78	$52.08	$51.74	$51.74	$47.39	10,282
2018-11-02	$52.43	$52.43	$51.70	$52.05	$47.67	21,312
2018-11-01	$51.24	$51.39	$51.03	$51.30	$46.98	9,925
2018-10-31	$51.19	$51.49	$51.19	$51.22	$46.91	23,602
2018-10-30	$50.41	$51.00	$50.34	$51.00	$46.71	16,404
2018-10-29	$50.73	$50.98	$49.72	$50.00	$45.79	30,393
2018-10-26	$50.51	$50.93	$49.97	$50.60	$46.34	76,581
2018-10-25	$51.40	$51.98	$51.40	$51.89	$47.52	14,656
2018-10-24	$52.38	$52.51	$51.09	$51.09	$46.79	24,349
2018-10-23	$52.23	$52.90	$51.93	$52.71	$48.27	34,425
2018-10-22	$53.87	$53.90	$53.40	$53.62	$49.11	33,768
2018-10-19	$53.99	$54.24	$53.61	$53.70	$49.18	24,560
2018-10-18	$54.31	$54.33	$53.40	$53.72	$49.20	16,341
2018-10-17	$54.81	$54.99	$54.39	$54.90	$50.28	28,227
2018-10-16	$54.28	$55.11	$54.28	$55.11	$50.47	128,493
2018-10-15	$53.99	$54.32	$53.69	$54.16	$49.60	25,822
2018-10-12	$54.04	$54.24	$53.49	$54.13	$49.58	12,651
2018-10-11	$54.40	$54.78	$53.60	$53.94	$49.40	13,993
2018-10-10	$56.17	$56.17	$54.88	$54.99	$50.36	16,679
2018-10-09	$55.81	$56.27	$55.81	$56.27	$51.54	15,439
2018-10-08	$56.27	$56.66	$56.21	$56.60	$51.84	7,412
2018-10-05	$56.57	$56.61	$56.11	$56.41	$51.66	15,569
2018-10-04	$57.10	$57.11	$56.39	$56.67	$51.90	17,979
2018-10-03	$57.59	$57.71	$57.38	$57.44	$52.61	95,282
2018-10-02	$57.73	$58.05	$57.73	$57.85	$52.98	15,828
2018-10-01	$57.96	$58.20	$57.96	$57.97	$53.09	5,074
2018-09-28	$57.58	$57.73	$57.58	$57.62	$52.77	8,642
2018-09-27	$57.46	$57.91	$57.39	$57.80	$52.94	33,582
2018-09-26	$57.78	$58.04	$57.75	$57.75	$52.89	31,717
2018-09-25	$57.82	$57.91	$57.59	$57.59	$52.74	6,028
2018-09-24	$57.06	$57.09	$56.87	$57.09	$52.29	10,971
2018-09-21	$56.98	$57.26	$56.80	$57.26	$52.44	13,681
2018-09-20	$56.87	$56.95	$56.69	$56.84	$52.06	11,677
2018-09-19	$56.78	$56.87	$56.69	$56.72	$51.95	8,203
2018-09-18	$56.49	$56.77	$56.36	$56.63	$51.86	6,200
2018-09-17	$55.30	$55.30	$54.92	$54.92	$50.30	6,832
2018-09-14	$55.11	$55.11	$54.87	$55.01	$50.38	12,850
2018-09-13	$54.46	$54.46	$53.99	$54.19	$49.63	15,842
2018-09-12	$53.50	$53.65	$53.29	$53.53	$49.03	9,504
2018-09-11	$53.32	$53.62	$53.16	$53.32	$48.83	37,476
2018-09-10	$53.71	$53.71	$53.42	$53.46	$48.96	14,676
2018-09-07	$53.58	$53.79	$53.40	$53.55	$49.04	10,395
2018-09-06	$53.86	$53.91	$53.63	$53.80	$49.27	17,372
2018-09-05	$54.02	$54.10	$53.82	$53.93	$49.39	11,981
2018-09-04	$54.55	$54.75	$54.39	$54.65	$50.05	41,455
2018-08-31	$55.45	$55.57	$55.19	$55.21	$50.56	8,015
2018-08-30	$55.57	$55.57	$55.27	$55.27	$50.62	9,482
2018-08-29	$55.59	$55.79	$55.50	$55.54	$50.87	6,530
2018-08-28	$55.81	$55.81	$55.40	$55.42	$50.76	7,510
2018-08-27	$55.28	$55.61	$55.28	$55.52	$50.85	9,019
2018-08-24	$54.55	$54.71	$54.40	$54.69	$50.09	7,661
2018-08-23	$54.35	$54.49	$54.27	$54.44	$49.86	33,035
2018-08-22	$54.57	$54.78	$54.44	$54.44	$49.86	9,870
2018-08-21	$54.09	$54.35	$54.00	$54.19	$49.63	17,841
2018-08-20	$53.82	$54.01	$53.71	$53.86	$49.33	13,248
2018-08-17	$53.63	$53.94	$53.62	$53.94	$49.40	7,341
2018-08-16	$53.58	$53.77	$53.53	$53.71	$49.19	4,659
2018-08-15	$53.78	$53.84	$53.36	$53.75	$49.23	13,864
2018-08-14	$54.41	$54.59	$54.35	$54.58	$49.99	11,909
2018-08-13	$54.43	$54.57	$54.19	$54.19	$49.63	41,628
2018-08-10	$54.93	$55.04	$54.69	$54.78	$50.17	12,650
2018-08-09	$55.64	$55.85	$55.42	$55.42	$50.76	18,710
2018-08-08	$55.57	$55.82	$55.36	$55.47	$50.80	20,190
2018-08-07	$55.94	$56.03	$55.81	$55.81	$51.11	8,521
2018-08-06	$55.38	$55.50	$55.23	$55.47	$50.80	14,037
2018-08-03	$55.80	$55.85	$55.47	$55.85	$51.15	34,942
2018-08-02	$55.80	$56.06	$55.75	$56.06	$51.34	32,494
2018-08-01	$56.43	$56.77	$56.43	$56.47	$51.72	22,989
2018-07-31	$55.87	$56.11	$55.66	$55.73	$51.04	30,008
2018-07-30	$56.55	$56.55	$56.23	$56.23	$51.50	14,288
2018-07-27	$57.13	$57.13	$56.59	$56.67	$51.90	18,508
2018-07-26	$56.74	$56.84	$56.52	$56.68	$51.91	8,116
2018-07-25	$56.26	$56.57	$56.02	$56.52	$51.76	18,301
2018-07-24	$55.84	$56.03	$55.64	$55.67	$50.99	14,581
2018-07-23	$55.62	$55.62	$55.48	$55.59	$50.91	23,196
2018-07-20	$55.22	$55.56	$55.22	$55.43	$50.77	20,893
2018-07-19	$55.31	$55.57	$55.21	$55.57	$50.89	7,548
2018-07-18	$55.61	$55.75	$55.39	$55.71	$51.02	12,618
2018-07-17	$55.27	$55.53	$54.89	$55.45	$50.78	12,677
2018-07-16	$54.80	$55.07	$54.80	$54.85	$50.23	86,531
2018-07-13	$54.77	$55.00	$54.77	$54.94	$50.32	6,675
2018-07-12	$54.46	$54.47	$54.14	$54.28	$49.71	86,809
2018-07-11	$54.71	$54.88	$54.32	$54.33	$49.76	17,710
2018-07-10	$55.21	$55.40	$55.20	$55.36	$50.70	13,982
2018-07-09	$55.25	$55.44	$55.21	$55.35	$50.69	49,247
2018-07-06	$54.34	$54.73	$54.34	$54.48	$49.90	44,348
2018-07-05	$54.04	$54.20	$53.86	$54.12	$49.57	12,230
2018-07-03	$54.80	$54.80	$54.26	$54.33	$49.76	8,025
2018-07-02	$54.25	$54.56	$54.12	$54.34	$49.77	20,795
2018-06-29	$55.49	$55.65	$55.31	$55.31	$50.66	11,420
2018-06-28	$55.51	$55.61	$55.33	$55.58	$50.90	27,735
2018-06-27	$55.75	$55.94	$55.34	$55.35	$50.69	23,016
2018-06-26	$55.85	$55.96	$55.59	$55.70	$51.01	92,179
2018-06-25	$55.83	$55.83	$55.20	$55.38	$50.72	55,157
2018-06-22	$56.43	$56.56	$56.10	$56.17	$51.44	113,525
2018-06-21	$56.00	$56.19	$55.80	$56.05	$51.33	11,385
2018-06-20	$56.61	$56.74	$56.31	$56.43	$51.31	18,651
2018-06-19	$56.44	$56.62	$56.20	$56.58	$51.45	51,546
2018-06-18	$57.22	$57.43	$57.05	$57.32	$52.12	18,222
2018-06-15	$57.91	$58.00	$57.68	$57.87	$52.62	8,208
2018-06-14	$58.47	$58.62	$58.37	$58.43	$53.13	9,072
2018-06-13	$58.63	$58.68	$58.31	$58.58	$53.27	5,097
2018-06-12	$58.58	$58.62	$58.34	$58.38	$53.09	35,154
2018-06-11	$59.06	$59.16	$58.86	$59.08	$53.72	37,565
2018-06-08	$58.67	$58.88	$58.57	$58.87	$53.53	11,591
2018-06-07	$59.00	$59.12	$58.75	$58.75	$53.42	8,013
2018-06-06	$58.34	$58.73	$58.34	$58.66	$53.34	6,536
2018-06-05	$58.37	$58.57	$58.29	$58.29	$53.00	8,207
2018-06-04	$58.74	$58.74	$58.57	$58.66	$53.34	10,280
2018-06-01	$57.90	$58.19	$57.86	$57.97	$52.71	15,078
2018-05-31	$57.91	$58.05	$57.51	$57.76	$52.52	8,805
2018-05-30	$58.19	$58.19	$57.87	$58.16	$52.89	7,576
2018-05-29	$57.97	$58.06	$57.71	$57.93	$52.68	21,983
2018-05-25	$58.65	$58.65	$58.32	$58.46	$53.16	9,625
2018-05-24	$58.76	$58.76	$58.28	$58.66	$53.34	8,929
2018-05-23	$59.13	$59.34	$59.02	$59.34	$53.96	11,421
2018-05-22	$59.71	$59.75	$59.52	$59.57	$54.17	16,535
2018-05-21	$59.74	$60.05	$59.74	$59.85	$54.42	8,876
2018-05-18	$59.76	$60.03	$59.76	$59.87	$54.44	13,983
2018-05-17	$59.53	$59.79	$59.49	$59.58	$54.18	7,144
2018-05-16	$59.52	$59.80	$59.37	$59.73	$54.31	5,475
2018-05-15	$59.30	$59.52	$59.13	$59.37	$53.99	19,729
2018-05-14	$59.58	$59.83	$59.58	$59.63	$54.22	5,489
2018-05-11	$59.25	$59.35	$59.10	$59.19	$53.82	9,991
2018-05-10	$58.75	$58.82	$58.62	$58.75	$53.42	9,300
2018-05-09	$58.26	$58.45	$58.23	$58.38	$53.09	17,543
2018-05-08	$58.84	$58.88	$58.72	$58.77	$53.44	6,810
2018-05-07	$58.62	$58.78	$58.51	$58.73	$53.40	7,073
2018-05-04	$57.97	$58.66	$57.89	$58.65	$53.33	9,802
2018-05-03	$58.09	$58.35	$57.75	$58.13	$52.86	8,055
2018-05-02	$58.25	$58.39	$58.07	$58.09	$52.82	15,267
2018-05-01	$58.42	$58.53	$58.26	$58.51	$53.20	13,032
2018-04-30	$58.89	$58.94	$58.61	$58.61	$53.30	6,529
2018-04-27	$58.68	$58.73	$58.60	$58.63	$53.31	5,737
2018-04-26	$58.67	$58.94	$58.60	$58.87	$53.53	16,294
2018-04-25	$58.36	$58.43	$58.12	$58.28	$53.00	12,460
2018-04-24	$58.86	$58.90	$58.36	$58.59	$53.28	20,861
2018-04-23	$58.84	$58.87	$58.58	$58.74	$53.41	17,387
2018-04-20	$58.93	$59.09	$58.74	$58.77	$53.44	38,025
2018-04-19	$58.98	$59.05	$58.85	$58.99	$53.64	8,637
2018-04-18	$58.97	$59.07	$58.86	$58.97	$53.62	9,210
2018-04-17	$58.20	$58.61	$58.20	$58.51	$53.20	27,264
2018-04-16	$58.26	$58.32	$58.09	$58.21	$52.93	24,171
2018-04-13	$58.02	$58.08	$57.86	$58.05	$52.79	19,740
2018-04-12	$57.79	$58.00	$57.72	$57.93	$52.68	12,477
2018-04-11	$58.26	$58.61	$58.20	$58.27	$52.99	13,550
2018-04-10	$58.28	$58.33	$57.95	$58.19	$52.91	38,431
2018-04-09	$57.69	$58.09	$57.59	$57.74	$52.50	81,340
2018-04-06	$57.79	$57.87	$57.13	$57.53	$52.31	79,056
2018-04-05	$58.13	$58.39	$57.97	$58.29	$53.00	9,403
2018-04-04	$57.29	$58.15	$57.29	$57.94	$52.69	13,204
2018-04-03	$58.60	$58.60	$58.16	$58.39	$53.10	21,764
2018-04-02	$58.54	$58.74	$57.79	$57.79	$52.55	9,340
2018-03-29	$58.29	$59.14	$58.23	$58.90	$53.56	10,328
2018-03-28	$57.84	$58.21	$57.66	$57.90	$52.65	14,370
2018-03-27	$58.16	$58.20	$57.15	$57.22	$52.03	29,093
2018-03-26	$56.95	$57.03	$56.47	$56.94	$51.78	15,793
2018-03-23	$57.04	$57.39	$56.11	$56.11	$51.02	14,510
2018-03-22	$58.39	$58.39	$57.78	$57.78	$52.54	55,037
2018-03-21	$58.21	$58.69	$58.21	$58.48	$53.18	4,862
2018-03-20	$58.22	$58.53	$58.22	$58.24	$52.96	9,157
2018-03-19	$58.32	$58.32	$57.45	$57.68	$52.45	15,184
2018-03-16	$58.73	$58.89	$58.61	$58.78	$53.45	19,433
2018-03-15	$59.22	$59.32	$58.86	$59.11	$53.75	16,190
2018-03-14	$59.18	$59.18	$58.81	$58.85	$53.51	10,089
2018-03-13	$59.19	$59.23	$58.57	$58.70	$53.38	31,460
2018-03-12	$59.04	$59.09	$58.76	$58.90	$53.56	14,994
2018-03-09	$58.15	$58.66	$58.06	$58.64	$53.32	32,854
2018-03-08	$58.22	$58.65	$58.22	$58.65	$53.33	6,081
2018-03-07	$58.08	$58.35	$57.87	$58.22	$52.94	15,445
2018-03-06	$58.97	$59.20	$58.67	$58.78	$53.45	25,384
2018-03-05	$57.40	$58.23	$57.40	$58.12	$52.85	11,665
2018-03-02	$57.43	$58.28	$57.43	$58.13	$52.86	17,566
2018-03-01	$58.67	$58.90	$57.63	$57.63	$52.40	26,663
2018-02-28	$59.99	$60.20	$59.44	$59.44	$54.05	30,002
2018-02-27	$60.72	$60.77	$60.11	$60.18	$54.72	11,784
2018-02-26	$60.52	$60.83	$60.35	$60.65	$55.15	44,963
2018-02-23	$59.53	$60.05	$59.52	$60.00	$54.56	27,366
2018-02-22	$58.96	$59.21	$58.79	$58.79	$53.46	23,229
2018-02-21	$59.32	$59.61	$59.10	$59.14	$53.78	15,054
2018-02-20	$59.33	$59.66	$59.03	$59.03	$53.68	9,103
2018-02-16	$59.11	$59.52	$59.08	$59.52	$54.12	11,394
2018-02-15	$58.54	$58.63	$58.20	$58.40	$53.10	33,637
2018-02-14	$56.78	$58.14	$56.78	$58.14	$52.87	66,762
2018-02-13	$56.92	$57.49	$56.86	$57.12	$51.94	22,641
2018-02-12	$57.43	$58.23	$57.39	$58.08	$52.81	30,700
2018-02-09	$57.32	$57.32	$55.60	$56.82	$51.67	34,310
2018-02-08	$58.49	$58.49	$56.74	$56.74	$51.59	76,851
2018-02-07	$58.52	$59.08	$58.17	$58.26	$52.98	88,224
2018-02-06	$57.99	$59.42	$57.60	$59.09	$53.73	93,833
2018-02-05	$59.78	$60.35	$57.68	$57.68	$52.45	29,036
2018-02-02	$61.78	$61.97	$61.12	$61.33	$55.77	85,094
2018-02-01	$62.06	$62.47	$62.00	$62.28	$56.63	39,595
2018-01-31	$62.24	$62.24	$61.56	$61.62	$56.03	77,385
2018-01-30	$62.28	$62.54	$62.08	$62.28	$56.63	113,117
2018-01-29	$63.08	$63.20	$62.82	$63.15	$57.42	181,950
2018-01-26	$62.90	$63.38	$62.75	$63.17	$57.44	383,026
2018-01-25	$63.00	$63.08	$62.68	$62.84	$57.14	9,999
2018-01-24	$63.20	$63.31	$62.93	$63.07	$57.35	16,097
2018-01-23	$63.04	$63.27	$63.00	$63.21	$57.48	19,557
2018-01-22	$62.52	$62.82	$62.52	$62.82	$57.12	18,186
2018-01-19	$63.02	$63.02	$62.49	$62.56	$56.89	357,487
2018-01-18	$62.04	$62.41	$61.98	$62.13	$56.50	59,506
2018-01-17	$62.68	$63.11	$62.63	$62.86	$57.16	35,586
2018-01-16	$62.81	$63.04	$62.40	$62.40	$56.74	82,538
2018-01-12	$62.90	$63.05	$62.50	$62.94	$57.23	12,127
2018-01-11	$62.38	$62.83	$62.38	$62.74	$57.05	11,460
2018-01-10	$62.28	$62.51	$62.28	$62.32	$56.67	12,781
2018-01-09	$62.00	$62.36	$61.88	$62.04	$56.41	87,005
2018-01-08	$62.02	$62.18	$61.93	$62.15	$56.51	34,952
2018-01-05	$61.67	$61.79	$61.53	$61.69	$56.10	84,942
2018-01-04	$61.65	$61.84	$61.39	$61.59	$56.01	13,405
2018-01-03	$60.53	$61.03	$60.53	$61.03	$55.50	16,363
2018-01-02	$60.01	$60.19	$59.92	$60.05	$54.60	22,129
2017-12-29	$59.97	$60.00	$59.89	$59.91	$54.48	302,957
2017-12-28	$59.92	$59.92	$59.71	$59.82	$54.40	3,685
2017-12-27	$59.68	$60.10	$59.68	$59.86	$54.43	5,408
2017-12-26	$59.81	$59.90	$59.76	$59.86	$54.43	6,946
2017-12-22	$59.64	$59.75	$59.59	$59.75	$54.33	3,578
2017-12-21	$59.62	$59.72	$59.45	$59.70	$54.29	6,400
2017-12-20	$59.92	$59.92	$59.75	$59.80	$53.98	4,360
2017-12-19	$59.73	$59.78	$59.47	$59.48	$53.69	5,774
2017-12-18	$60.03	$60.25	$60.03	$60.25	$54.38	7,295
2017-12-15	$59.43	$59.57	$59.36	$59.47	$53.68	15,162
2017-12-14	$59.42	$59.42	$59.16	$59.16	$53.40	8,547
2017-12-13	$59.13	$59.47	$59.13	$59.18	$53.42	4,998
2017-12-12	$59.15	$59.39	$59.13	$59.31	$53.53	10,069
2017-12-11	$59.07	$59.16	$59.07	$59.16	$53.40	5,780
2017-12-08	$59.05	$59.08	$58.80	$59.07	$53.32	27,669
2017-12-07	$58.46	$58.76	$58.38	$58.50	$52.80	6,479
2017-12-06	$58.13	$58.28	$57.91	$58.19	$52.52	10,156
2017-12-05	$58.52	$58.76	$58.52	$58.59	$52.88	13,210
2017-12-04	$58.68	$58.68	$58.36	$58.36	$52.68	3,056
2017-12-01	$59.04	$59.05	$58.70	$59.01	$53.26	14,934
2017-11-30	$59.62	$60.00	$59.31	$59.32	$53.54	8,139
2017-11-29	$59.50	$59.50	$59.22	$59.24	$53.47	3,573
2017-11-28	$59.20	$59.28	$59.01	$59.17	$53.41	78,910
2017-11-27	$59.35	$59.35	$59.17	$59.24	$53.47	10,320
2017-11-24	$59.51	$59.55	$59.33	$59.34	$53.56	2,505
2017-11-22	$59.13	$59.19	$59.09	$59.12	$53.36	2,996
2017-11-21	$59.09	$59.17	$58.84	$58.96	$53.22	8,064
2017-11-20	$58.42	$58.60	$58.30	$58.43	$52.74	3,103
2017-11-17	$58.17	$58.19	$58.04	$58.14	$52.47	11,162
2017-11-16	$57.93	$58.55	$57.93	$58.31	$52.63	3,191
2017-11-15	$56.96	$57.37	$56.96	$57.31	$51.73	17,021
2017-11-14	$57.97	$58.05	$57.78	$57.79	$52.16	5,104
2017-11-13	$57.82	$58.24	$57.82	$58.24	$52.57	11,972
2017-11-10	$58.55	$58.57	$58.34	$58.44	$52.75	4,525
2017-11-09	$58.78	$59.03	$58.38	$59.01	$53.26	10,684
2017-11-08	$59.19	$59.47	$59.19	$59.41	$53.62	9,019
2017-11-07	$58.61	$58.81	$58.59	$58.81	$53.08	6,116
2017-11-06	$58.16	$58.38	$58.16	$58.33	$52.65	20,888
2017-11-03	$58.30	$58.48	$58.24	$58.44	$52.75	4,483
2017-11-02	$58.16	$58.44	$58.16	$58.44	$52.75	6,001
2017-11-01	$58.27	$58.37	$58.25	$58.25	$52.58	20,290
2017-10-31	$57.30	$57.51	$57.24	$57.42	$51.83	75,126
2017-10-30	$57.26	$57.26	$57.13	$57.14	$51.57	12,598
2017-10-27	$57.07	$57.16	$56.97	$57.14	$51.58	5,552
2017-10-26	$56.88	$56.92	$56.71	$56.82	$51.29	11,290
2017-10-25	$56.91	$56.91	$56.60	$56.63	$51.11	26,274
2017-10-24	$57.13	$57.26	$57.05	$57.14	$51.57	2,946
2017-10-23	$56.73	$56.74	$56.51	$56.58	$51.07	5,380
2017-10-20	$56.13	$56.33	$56.06	$56.19	$50.72	5,484
2017-10-19	$55.84	$56.14	$55.80	$56.14	$50.67	11,312
2017-10-18	$56.26	$56.29	$56.18	$56.22	$50.75	3,182
2017-10-17	$56.36	$56.59	$56.31	$56.59	$51.08	10,151
2017-10-16	$56.51	$56.74	$56.37	$56.59	$51.08	11,329
2017-10-13	$56.60	$56.62	$56.48	$56.59	$51.08	9,864
2017-10-12	$55.96	$56.05	$55.88	$55.94	$50.49	11,443
2017-10-11	$55.87	$56.08	$55.87	$56.03	$50.57	6,211
2017-10-10	$55.80	$55.89	$55.78	$55.87	$50.43	13,883
2017-10-09	$55.20	$55.29	$55.17	$55.25	$49.87	5,159
2017-10-06	$54.92	$55.10	$54.92	$55.10	$49.73	2,970
2017-10-05	$55.13	$55.17	$55.11	$55.17	$49.80	2,814
2017-10-04	$55.23	$55.33	$55.19	$55.30	$49.91	9,096
2017-10-03	$55.35	$55.47	$55.28	$55.37	$49.98	2,674
2017-10-02	$55.08	$55.33	$55.04	$55.32	$49.93	7,163
2017-09-29	$55.23	$55.35	$55.09	$55.35	$49.96	7,215
2017-09-28	$55.18	$55.38	$55.18	$55.31	$49.92	3,342
2017-09-27	$54.86	$55.16	$54.86	$55.09	$49.72	2,905
2017-09-26	$54.93	$55.02	$54.77	$55.02	$49.66	3,901
2017-09-25	$54.79	$54.94	$54.78	$54.94	$49.59	3,077
2017-09-22	$54.63	$54.66	$54.61	$54.61	$49.29	2,546
2017-09-21	$54.76	$54.76	$54.57	$54.68	$49.36	1,605
2017-09-20	$55.04	$55.08	$54.99	$55.02	$49.66	1,675
2017-09-19	$54.90	$54.98	$54.76	$54.88	$49.53	7,172
2017-09-18	$54.71	$54.88	$54.71	$54.80	$49.46	4,959
2017-09-15	$54.61	$54.69	$54.61	$54.69	$49.36	1,755
2017-09-14	$54.47	$54.59	$54.36	$54.59	$49.28	2,220
2017-09-13	$54.40	$54.46	$54.34	$54.42	$49.12	5,507
2017-09-12	$54.56	$54.62	$54.51	$54.56	$49.24	3,099
2017-09-11	$54.80	$54.80	$54.68	$54.70	$49.37	2,305
2017-09-08	$54.48	$54.51	$54.40	$54.44	$49.14	1,691
2017-09-07	$54.14	$54.17	$54.08	$54.11	$48.84	3,143
2017-09-06	$53.77	$53.86	$53.70	$53.78	$48.54	3,022
2017-09-05	$53.49	$53.60	$53.24	$53.48	$48.27	13,010
2017-09-01	$54.28	$54.28	$54.03	$54.09	$48.82	13,493
2017-08-31	$54.15	$54.26	$53.99	$54.13	$48.86	12,992
2017-08-30	$53.73	$53.82	$53.65	$53.82	$48.58	13,466
2017-08-29	$53.88	$54.02	$53.87	$53.93	$48.68	2,694
2017-08-28	$54.00	$54.00	$53.82	$53.95	$48.69	5,755
2017-08-25	$53.74	$53.87	$53.74	$53.80	$48.56	1,977
2017-08-24	$53.65	$53.65	$53.56	$53.61	$48.39	2,615
2017-08-23	$53.72	$53.81	$53.71	$53.77	$48.53	4,154
2017-08-22	$53.55	$53.79	$53.55	$53.77	$48.53	16,136
2017-08-21	$53.52	$53.56	$53.48	$53.49	$48.28	6,291
2017-08-18	$53.45	$53.57	$53.34	$53.53	$48.32	4,318
2017-08-17	$53.54	$53.62	$53.26	$53.26	$48.07	10,929
2017-08-16	$53.54	$53.75	$53.54	$53.73	$48.49	6,766
2017-08-15	$53.63	$53.76	$53.56	$53.65	$48.42	6,191
2017-08-14	$53.59	$53.68	$53.57	$53.66	$48.43	7,250
2017-08-11	$53.29	$53.29	$53.15	$53.15	$47.98	1,320
2017-08-10	$53.51	$53.58	$53.13	$53.18	$48.00	17,946
2017-08-09	$53.91	$53.91	$53.67	$53.75	$48.51	11,251
2017-08-08	$54.12	$54.20	$54.04	$54.12	$48.85	3,621
2017-08-07	$54.02	$54.15	$54.02	$54.09	$48.82	1,296
2017-08-04	$54.11	$54.11	$53.90	$54.02	$48.76	1,205
2017-08-03	$53.82	$53.99	$53.81	$53.87	$48.62	12,895
2017-08-02	$53.80	$53.80	$53.60	$53.66	$48.43	6,559
2017-08-01	$53.81	$53.88	$53.80	$53.86	$48.61	4,545
2017-07-31	$53.62	$53.71	$53.56	$53.70	$48.47	7,421
2017-07-28	$53.22	$53.38	$53.21	$53.29	$48.10	5,198
2017-07-27	$53.37	$53.52	$53.37	$53.52	$48.31	3,265
2017-07-26	$53.42	$53.52	$53.17	$53.52	$48.31	4,514
2017-07-25	$53.50	$53.55	$53.35	$53.44	$48.23	10,868
2017-07-24	$53.63	$53.76	$53.55	$53.72	$48.49	10,936
2017-07-21	$53.60	$53.78	$53.60	$53.74	$48.51	2,337
2017-07-20	$53.62	$53.77	$53.56	$53.61	$48.39	9,004
2017-07-19	$53.51	$53.51	$53.33	$53.48	$48.27	4,017
2017-07-18	$52.97	$53.08	$52.94	$53.07	$47.90	8,266
2017-07-17	$52.82	$52.83	$52.60	$52.66	$47.53	20,225
2017-07-14	$52.83	$52.85	$52.61	$52.73	$47.59	9,203
2017-07-13	$52.55	$52.55	$52.45	$52.52	$47.40	2,391
2017-07-12	$52.48	$52.63	$52.48	$52.55	$47.43	12,039
2017-07-11	$51.96	$52.12	$51.96	$52.12	$47.04	22,336
2017-07-10	$51.89	$51.91	$51.81	$51.85	$46.80	11,604
2017-07-07	$51.89	$51.91	$51.72	$51.91	$46.85	23,788
2017-07-06	$51.82	$51.87	$51.77	$51.81	$46.76	16,178
2017-07-05	$52.01	$52.25	$52.01	$52.25	$47.16	5,599
2017-07-03	$52.38	$52.38	$52.16	$52.21	$47.12	3,618
2017-06-30	$52.25	$52.28	$52.15	$52.28	$47.19	8,513
2017-06-29	$52.29	$52.29	$51.90	$52.03	$46.96	6,377
2017-06-28	$52.24	$52.44	$52.09	$52.37	$47.27	13,942
2017-06-27	$52.26	$52.29	$52.09	$52.16	$47.08	4,265
2017-06-26	$52.43	$52.44	$52.18	$52.19	$47.11	13,162
2017-06-23	$52.27	$52.32	$52.24	$52.29	$47.20	4,428
2017-06-22	$52.27	$52.29	$52.17	$52.26	$47.17	3,276
2017-06-21	$52.48	$52.56	$52.44	$52.55	$47.13	16,880
2017-06-20	$52.56	$52.66	$52.55	$52.55	$47.13	7,634
2017-06-19	$52.41	$52.47	$52.40	$52.40	$47.00	4,174
2017-06-16	$52.33	$52.47	$52.33	$52.47	$47.06	4,700
2017-06-15	$52.17	$52.24	$51.97	$52.24	$46.86	18,911
2017-06-14	$53.11	$53.20	$52.95	$52.95	$47.49	29,883
2017-06-13	$53.01	$53.02	$52.93	$53.02	$47.55	10,586
2017-06-12	$52.65	$52.84	$52.63	$52.81	$47.37	9,663
2017-06-09	$52.71	$52.79	$52.44	$52.54	$47.13	7,475
2017-06-08	$53.12	$53.18	$52.95	$53.11	$47.64	30,661
2017-06-07	$53.20	$53.39	$53.17	$53.17	$47.69	32,872
2017-06-06	$53.09	$53.19	$53.06	$53.10	$47.63	7,092
2017-06-05	$53.22	$53.22	$53.12	$53.19	$47.71	2,066
2017-06-02	$53.23	$53.49	$53.23	$53.49	$47.98	37,123
2017-06-01	$52.26	$52.39	$52.22	$52.37	$46.97	5,809
2017-05-31	$51.85	$51.85	$51.73	$51.73	$46.40	12,087
2017-05-30	$51.79	$51.89	$51.74	$51.82	$46.48	5,122
2017-05-26	$51.63	$51.63	$51.49	$51.62	$46.30	5,697
2017-05-25	$51.73	$51.79	$51.66	$51.67	$46.34	14,949
2017-05-24	$51.34	$51.55	$51.34	$51.54	$46.23	10,919
2017-05-23	$51.66	$51.66	$51.53	$51.53	$46.22	5,111
2017-05-22	$51.54	$51.65	$51.54	$51.58	$46.26	3,226
2017-05-19	$51.45	$51.68	$51.42	$51.68	$46.35	14,403
2017-05-18	$51.02	$51.28	$51.01	$51.27	$45.99	9,195
2017-05-17	$51.31	$51.35	$51.15	$51.17	$45.90	15,160
2017-05-16	$51.51	$51.55	$51.35	$51.46	$46.16	8,225
2017-05-15	$51.34	$51.52	$51.34	$51.39	$46.09	18,716
2017-05-12	$51.44	$51.51	$51.36	$51.41	$46.11	4,595
2017-05-11	$51.47	$51.50	$51.36	$51.36	$46.07	3,260
2017-05-10	$51.74	$51.87	$51.55	$51.58	$46.26	12,155
2017-05-09	$51.98	$51.98	$51.81	$51.86	$46.52	4,464
2017-05-08	$52.26	$52.26	$52.03	$52.05	$46.69	6,934
2017-05-05	$51.86	$52.12	$51.81	$52.12	$46.75	21,265
2017-05-04	$51.61	$51.82	$51.55	$51.82	$46.48	14,579
2017-05-03	$51.52	$51.72	$51.40	$51.70	$46.37	38,134
2017-05-02	$51.61	$51.64	$51.46	$51.52	$46.21	12,148
2017-05-01	$51.35	$51.43	$51.35	$51.43	$46.13	3,550
2017-04-28	$51.15	$51.19	$51.05	$51.14	$45.87	20,618
2017-04-27	$51.25	$51.31	$51.19	$51.27	$45.99	9,561
2017-04-26	$51.32	$51.39	$51.21	$51.29	$46.00	3,653
2017-04-25	$51.07	$51.14	$51.02	$51.05	$45.79	6,765
2017-04-24	$50.69	$50.73	$50.56	$50.64	$45.42	17,144
2017-04-21	$50.56	$50.60	$50.50	$50.54	$45.33	26,489
2017-04-20	$50.04	$50.18	$50.04	$50.14	$44.97	24,150
2017-04-19	$50.15	$50.15	$49.85	$49.85	$44.71	3,140
2017-04-18	$49.87	$49.88	$49.74	$49.88	$44.74	14,623
2017-04-17	$49.80	$49.90	$49.72	$49.80	$44.67	12,126
2017-04-13	$49.65	$49.65	$49.50	$49.56	$44.45	25,327
2017-04-12	$49.92	$49.96	$49.79	$49.93	$44.78	17,534
2017-04-11	$50.01	$50.08	$49.83	$50.08	$44.92	25,634
2017-04-10	$49.94	$50.08	$49.90	$49.96	$44.81	14,785
2017-04-07	$50.11	$50.20	$50.00	$50.04	$44.88	38,977
2017-04-06	$50.01	$50.09	$49.96	$50.01	$44.86	3,548
2017-04-05	$50.64	$50.78	$50.55	$50.55	$45.34	3,611
2017-04-04	$50.86	$50.99	$50.84	$50.85	$45.61	24,401
2017-04-03	$51.02	$51.24	$50.96	$51.24	$45.96	8,286
2017-03-31	$50.82	$51.00	$50.79	$50.94	$45.69	8,109
2017-03-30	$51.36	$51.37	$51.31	$51.37	$46.08	2,068
2017-03-29	$51.56	$51.68	$51.56	$51.62	$46.30	4,354
2017-03-28	$51.49	$51.69	$51.49	$51.69	$46.36	3,158
2017-03-27	$50.91	$51.20	$50.91	$51.19	$45.92	13,050
2017-03-24	$51.18	$51.32	$51.18	$51.18	$45.91	3,667
2017-03-23	$50.76	$51.00	$50.76	$50.87	$45.63	4,427
2017-03-22	$50.75	$50.86	$50.68	$50.86	$45.62	3,546
2017-03-21	$51.47	$51.54	$51.03	$51.05	$45.79	10,925
2017-03-20	$51.41	$51.52	$51.31	$51.43	$46.13	20,003
2017-03-17	$51.28	$51.44	$51.24	$51.37	$46.07	20,281
2017-03-16	$51.69	$51.70	$51.36	$51.36	$46.07	4,681
2017-03-15	$50.75	$51.32	$50.74	$51.23	$45.95	4,219
2017-03-14	$50.93	$50.96	$50.85	$50.92	$45.67	8,937
2017-03-13	$50.97	$51.10	$50.97	$51.10	$45.83	2,003
2017-03-10	$50.66	$50.79	$50.66	$50.75	$45.52	5,841
2017-03-09	$50.50	$50.54	$50.36	$50.41	$45.21	6,825
2017-03-08	$50.42	$50.45	$50.30	$50.35	$45.16	7,077
2017-03-07	$50.39	$50.57	$50.39	$50.54	$45.33	2,946
2017-03-06	$50.46	$50.46	$50.35	$50.45	$45.25	4,724
2017-03-03	$50.41	$50.58	$50.38	$50.51	$45.30	12,816
2017-03-02	$50.66	$50.69	$50.46	$50.53	$45.32	20,211
2017-03-01	$50.72	$50.98	$50.72	$50.94	$45.69	5,306
2017-02-28	$50.36	$50.38	$50.18	$50.18	$45.01	9,024
2017-02-27	$50.14	$50.24	$50.10	$50.24	$45.06	10,739
2017-02-24	$50.34	$50.49	$50.31	$50.49	$45.29	8,838
2017-02-23	$50.69	$50.85	$50.67	$50.77	$45.54	3,263
2017-02-22	$50.58	$50.76	$50.57	$50.76	$45.53	7,447
2017-02-21	$50.60	$50.77	$50.60	$50.75	$45.52	7,717
2017-02-17	$49.91	$50.11	$49.79	$50.11	$44.95	3,429
2017-02-16	$49.91	$50.07	$49.85	$50.07	$44.91	6,980
2017-02-15	$49.68	$49.93	$49.68	$49.86	$44.72	13,755
2017-02-14	$49.87	$50.09	$49.81	$50.09	$44.93	3,183
2017-02-13	$49.87	$50.04	$49.87	$49.99	$44.84	3,981
2017-02-10	$49.80	$49.87	$49.71	$49.77	$44.64	10,210
2017-02-09	$49.40	$49.56	$49.27	$49.51	$44.41	9,103
2017-02-08	$49.55	$49.74	$49.55	$49.64	$44.52	9,586
2017-02-07	$49.35	$49.48	$49.18	$49.47	$44.37	58,253
2017-02-06	$49.15	$49.44	$49.15	$49.38	$44.29	4,049
2017-02-03	$49.34	$49.42	$49.34	$49.35	$44.26	18,401
2017-02-02	$49.43	$49.50	$49.33	$49.43	$44.34	6,264
2017-02-01	$49.62	$49.73	$49.49	$49.69	$44.57	11,703
2017-01-31	$49.09	$49.14	$48.87	$49.06	$44.00	31,541
2017-01-30	$49.33	$49.50	$49.25	$49.35	$44.26	11,571
2017-01-27	$49.76	$49.76	$49.58	$49.59	$44.47	2,812
2017-01-26	$50.29	$50.34	$50.13	$50.17	$45.00	5,615
2017-01-25	$49.65	$50.01	$49.65	$50.01	$44.86	7,697
2017-01-24	$49.20	$49.36	$49.08	$49.36	$44.27	4,586
2017-01-23	$49.18	$49.39	$49.13	$49.32	$44.23	4,699
2017-01-20	$49.26	$49.43	$49.14	$49.14	$44.07	3,270
2017-01-19	$48.85	$48.92	$48.60	$48.60	$43.59	2,337
2017-01-18	$48.82	$48.90	$48.65	$48.69	$43.67	5,235
2017-01-17	$48.83	$48.91	$48.65	$48.71	$43.69	27,882
2017-01-13	$49.24	$49.38	$49.24	$49.35	$44.26	2,873
2017-01-12	$49.11	$49.13	$48.88	$49.13	$44.07	3,613
2017-01-11	$49.03	$49.26	$49.03	$49.26	$44.18	2,784
2017-01-10	$49.00	$49.14	$48.99	$49.05	$43.99	9,227
2017-01-09	$49.14	$49.20	$49.04	$49.19	$44.12	27,561
2017-01-06	$49.20	$49.20	$49.05	$49.13	$44.07	7,424
2017-01-05	$49.20	$49.39	$49.20	$49.30	$44.22	5,704
2017-01-04	$48.79	$49.00	$48.79	$48.90	$43.86	58,939
2017-01-03	$47.93	$47.93	$47.76	$47.90	$42.96	10,346
2016-12-30	$47.84	$47.84	$47.59	$47.59	$42.69	9,486
2016-12-29	$47.70	$47.70	$47.52	$47.52	$42.62	2,486
2016-12-28	$48.25	$48.25	$48.16	$48.21	$43.24	11,715
2016-12-27	$47.97	$48.04	$47.77	$47.92	$42.98	4,653
2016-12-23	$47.97	$48.09	$47.96	$48.06	$43.11	13,346
2016-12-22	$47.94	$47.94	$47.86	$47.88	$42.95	1,828
2016-12-21	$47.90	$48.04	$47.79	$47.84	$42.91	14,477
2016-12-20	$48.72	$48.81	$48.65	$48.68	$43.23	24,679
2016-12-19	$48.40	$48.65	$48.40	$48.50	$43.07	11,061
2016-12-16	$48.16	$48.16	$47.97	$48.00	$42.63	4,233
2016-12-15	$48.20	$48.26	$48.03	$48.20	$42.80	3,319
2016-12-14	$48.72	$48.72	$48.07	$48.08	$42.69	7,290
2016-12-13	$48.73	$48.92	$48.73	$48.88	$43.41	22,118
2016-12-12	$48.47	$48.47	$48.20	$48.29	$42.88	3,598
2016-12-09	$48.43	$48.47	$48.41	$48.47	$43.04	2,904
2016-12-08	$48.49	$48.57	$48.48	$48.55	$43.11	3,038
2016-12-07	$47.52	$47.91	$47.52	$47.91	$42.55	12,414
2016-12-06	$47.18	$47.38	$47.14	$47.38	$42.08	34,056
2016-12-05	$47.12	$47.32	$47.07	$47.19	$41.91	10,177
2016-12-02	$47.03	$47.10	$46.99	$47.05	$41.78	4,671
2016-12-01	$47.42	$47.42	$47.23	$47.23	$41.94	6,789
2016-11-30	$47.93	$47.93	$47.62	$47.64	$42.31	10,639
2016-11-29	$47.77	$48.06	$47.73	$47.86	$42.50	16,474
2016-11-28	$47.79	$47.91	$47.76	$47.91	$42.54	1,899
2016-11-25	$47.51	$47.51	$47.37	$47.50	$42.19	1,948
2016-11-23	$47.57	$47.86	$47.55	$47.86	$42.50	2,764
2016-11-22	$47.92	$47.98	$47.75	$47.96	$42.59	10,348
2016-11-21	$47.59	$47.81	$47.53	$47.81	$42.46	8,114
2016-11-18	$47.76	$47.84	$47.57	$47.61	$42.28	5,322
2016-11-17	$47.80	$48.33	$47.80	$48.33	$42.92	15,985
2016-11-16	$47.75	$47.82	$47.61	$47.61	$42.28	5,199
2016-11-15	$47.86	$48.12	$47.86	$48.10	$42.72	2,917
2016-11-14	$48.00	$48.09	$47.85	$48.01	$42.64	40,823
2016-11-11	$47.82	$47.88	$47.65	$47.82	$42.47	4,268
2016-11-10	$48.57	$48.80	$48.21	$48.63	$43.19	12,705
2016-11-09	$48.74	$49.36	$48.74	$49.03	$43.54	24,425
2016-11-08	$49.11	$49.45	$49.11	$49.23	$43.72	3,536
2016-11-07	$49.29	$49.35	$49.26	$49.33	$43.81	10,403
2016-11-04	$49.19	$49.32	$49.08	$49.10	$43.60	14,941
2016-11-03	$49.66	$49.66	$49.55	$49.58	$44.03	4,039
2016-11-02	$49.65	$49.78	$49.45	$49.45	$43.91	7,635
2016-11-01	$50.02	$50.07	$49.61	$49.86	$44.28	26,317
2016-10-31	$49.84	$50.00	$49.84	$49.94	$44.35	11,583
2016-10-28	$49.70	$49.88	$49.70	$49.88	$44.30	3,035
2016-10-27	$49.93	$49.93	$49.84	$49.84	$44.26	1,932
2016-10-26	$49.90	$50.03	$49.90	$49.94	$44.35	3,504
2016-10-25	$49.76	$50.00	$49.71	$50.00	$44.40	85,321
2016-10-24	$49.82	$49.85	$49.76	$49.85	$44.27	21,139
2016-10-21	$49.54	$49.54	$49.53	$49.54	$43.99	1,333
2016-10-20	$49.54	$49.71	$49.44	$49.70	$44.14	6,415
2016-10-19	$49.61	$49.61	$49.41	$49.41	$43.88	8,942
2016-10-18	$49.05	$49.15	$49.02	$49.02	$43.53	2,624
2016-10-17	$48.68	$48.68	$48.50	$48.54	$43.10	11,504
2016-10-14	$48.68	$48.68	$48.53	$48.57	$43.13	14,509
2016-10-13	$48.48	$48.68	$48.48	$48.62	$43.18	9,300
2016-10-12	$48.54	$48.54	$48.37	$48.45	$43.02	2,877
2016-10-11	$48.97	$48.97	$48.65	$48.66	$43.21	6,575
2016-10-10	$49.12	$49.12	$48.97	$49.00	$43.51	16,839
2016-10-07	$48.84	$48.87	$48.65	$48.84	$43.37	6,006
2016-10-06	$48.80	$48.87	$48.76	$48.77	$43.31	5,253
2016-10-05	$48.98	$49.16	$48.98	$49.10	$43.60	4,892
2016-10-04	$49.39	$49.40	$48.90	$48.91	$43.43	6,345
2016-10-03	$49.14	$49.26	$49.14	$49.24	$43.73	4,191
2016-09-30	$49.26	$49.35	$49.04	$49.29	$43.77	4,342
2016-09-29	$49.56	$49.58	$49.31	$49.38	$43.85	6,187
2016-09-28	$49.82	$49.90	$49.66	$49.88	$44.30	4,652
2016-09-27	$49.47	$49.57	$49.40	$49.53	$43.99	6,866
2016-09-26	$48.62	$48.66	$48.50	$48.61	$43.17	5,200
2016-09-23	$49.10	$49.16	$48.94	$48.96	$43.48	3,336
2016-09-22	$49.62	$49.62	$49.35	$49.37	$43.84	6,342
2016-09-21	$48.85	$48.92	$48.57	$48.88	$43.41	13,728
2016-09-20	$47.60	$47.62	$47.54	$47.54	$42.22	28,579
2016-09-19	$46.92	$46.99	$46.81	$46.83	$41.58	5,759
2016-09-16	$46.67	$46.67	$46.53	$46.56	$41.34	12,619
2016-09-15	$46.78	$47.25	$46.78	$47.15	$41.87	19,850
2016-09-14	$46.85	$46.85	$46.66	$46.81	$41.57	16,660
2016-09-13	$47.38	$47.38	$46.91	$47.07	$41.80	13,162
2016-09-12	$47.35	$47.78	$47.35	$47.78	$42.43	27,488
2016-09-09	$47.74	$47.74	$47.39	$47.39	$42.08	110,995
2016-09-08	$48.31	$48.31	$47.99	$48.08	$42.70	71,199
2016-09-07	$48.41	$48.52	$48.24	$48.31	$42.90	142,309
2016-09-06	$47.50	$47.93	$47.45	$47.90	$42.54	124,500
2016-09-02	$47.04	$47.07	$46.83	$47.03	$41.76	2,913,210
2016-09-01	$46.87	$46.94	$46.73	$46.90	$41.65	148,727
2016-08-31	$46.87	$46.87	$46.59	$46.78	$41.54	383,082
2016-08-30	$46.89	$46.97	$46.84	$46.88	$41.63	5,504
2016-08-29	$46.83	$47.10	$46.83	$47.02	$41.75	9,128
2016-08-26	$47.36	$47.36	$46.81	$46.93	$41.68	5,383
2016-08-25	$47.39	$47.43	$47.34	$47.37	$42.07	9,570
2016-08-24	$47.55	$47.58	$47.51	$47.55	$42.23	21,832
2016-08-23	$47.44	$47.56	$47.42	$47.43	$42.12	3,873
2016-08-22	$47.10	$47.25	$47.10	$47.24	$41.95	5,934
2016-08-19	$46.64	$46.82	$46.64	$46.78	$41.54	3,203
2016-08-18	$46.93	$46.93	$46.77	$46.90	$41.65	5,761
2016-08-17	$47.10	$47.32	$47.00	$47.32	$42.02	23,435
2016-08-16	$47.39	$47.40	$47.21	$47.23	$41.94	46,738
2016-08-15	$47.63	$47.75	$47.56	$47.61	$42.28	10,377
2016-08-12	$47.65	$47.75	$47.64	$47.64	$42.31	1,624
2016-08-11	$47.40	$47.57	$47.39	$47.48	$42.16	6,058
2016-08-10	$47.40	$47.40	$47.21	$47.24	$41.95	4,658
2016-08-09	$46.74	$46.96	$46.74	$46.83	$41.59	8,053
2016-08-08	$46.29	$46.33	$46.17	$46.28	$41.10	62,054
2016-08-05	$46.22	$46.30	$46.19	$46.22	$41.04	9,722
2016-08-04	$46.24	$46.40	$46.23	$46.37	$41.18	10,287
2016-08-03	$45.82	$45.99	$45.82	$45.99	$40.84	14,834
2016-08-02	$46.52	$46.52	$46.20	$46.40	$41.21	18,203
2016-08-01	$47.00	$47.00	$46.79	$46.86	$41.61	23,366
2016-07-29	$46.92	$47.07	$46.81	$46.93	$41.68	48,993
2016-07-28	$46.07	$46.34	$45.92	$46.30	$41.11	24,730
2016-07-27	$46.34	$46.34	$46.11	$46.19	$41.02	25,521
2016-07-26	$46.16	$46.16	$46.06	$46.09	$40.93	1,600
2016-07-25	$46.03	$46.03	$45.86	$45.94	$40.80	45,942
2016-07-22	$45.99	$46.06	$45.96	$45.96	$40.81	3,027
2016-07-21	$46.12	$46.12	$45.93	$46.08	$40.92	5,124
2016-07-20	$46.32	$46.48	$46.21	$46.36	$41.17	98,014
2016-07-19	$45.97	$45.97	$45.82	$45.82	$40.69	16,977
2016-07-18	$45.88	$46.09	$45.88	$45.93	$40.79	44,305
2016-07-15	$45.95	$45.98	$45.76	$45.96	$40.81	56,352
2016-07-14	$46.53	$46.59	$46.48	$46.49	$41.29	22,289
2016-07-13	$46.60	$46.60	$46.25	$46.43	$41.23	5,988
2016-07-12	$46.64	$46.71	$46.53	$46.58	$41.37	23,421
2016-07-11	$46.26	$46.59	$46.26	$46.41	$41.21	54,118
2016-07-08	$45.05	$45.43	$45.05	$45.40	$40.32	25,409
2016-07-07	$45.37	$45.41	$45.14	$45.27	$40.20	15,647
2016-07-06	$45.08	$45.25	$44.83	$45.25	$40.18	13,786
2016-07-05	$45.47	$45.47	$45.25	$45.27	$40.20	8,039
2016-07-01	$45.39	$45.52	$45.36	$45.52	$40.42	52,540
2016-06-30	$45.22	$45.49	$45.14	$45.38	$40.30	27,032
2016-06-29	$45.77	$46.00	$45.77	$45.86	$40.73	10,791
2016-06-28	$45.30	$45.48	$45.03	$45.39	$40.31	14,847
2016-06-27	$44.98	$45.02	$44.24	$44.67	$39.67	82,515
2016-06-24	$44.44	$45.39	$44.27	$44.80	$39.78	32,841
2016-06-23	$46.37	$46.61	$46.20	$46.52	$41.31	20,290
2016-06-22	$45.94	$46.02	$45.59	$45.59	$40.49	46,513
2016-06-21	$46.54	$46.81	$46.40	$46.40	$41.01	7,737
2016-06-20	$46.33	$46.54	$46.22	$46.22	$40.86	4,451
2016-06-17	$45.23	$45.47	$45.02	$45.23	$39.98	21,333
2016-06-16	$45.01	$45.48	$44.82	$45.32	$40.06	13,900
2016-06-15	$45.52	$45.79	$45.49	$45.71	$40.40	9,941
2016-06-14	$45.40	$45.40	$44.96	$45.36	$40.09	4,979
2016-06-13	$45.59	$45.83	$45.53	$45.53	$40.24	3,469
2016-06-10	$46.58	$46.58	$46.23	$46.47	$41.07	6,121
2016-06-09	$47.34	$47.49	$47.23	$47.38	$41.88	14,793
2016-06-08	$47.74	$47.93	$47.71	$47.73	$42.19	8,311
2016-06-07	$47.50	$47.69	$47.48	$47.51	$41.99	10,358
2016-06-06	$47.11	$47.34	$47.08	$47.18	$41.70	17,346
2016-06-03	$46.42	$46.59	$46.26	$46.58	$41.17	46,221
2016-06-02	$46.13	$46.21	$46.07	$46.20	$40.84	24,175
2016-06-01	$46.48	$46.66	$46.45	$46.48	$41.08	6,390
2016-05-31	$46.74	$46.74	$46.52	$46.68	$41.26	8,930
2016-05-27	$46.44	$46.47	$46.29	$46.40	$41.01	12,144
2016-05-26	$46.39	$46.54	$46.30	$46.44	$41.05	5,458
2016-05-25	$46.51	$46.62	$46.46	$46.56	$41.15	24,037
2016-05-24	$46.19	$46.37	$46.19	$46.37	$40.99	6,696
2016-05-23	$46.05	$46.23	$45.99	$45.99	$40.65	3,722
2016-05-20	$46.25	$46.28	$46.05	$46.19	$40.83	53,826
2016-05-19	$45.68	$45.75	$45.53	$45.69	$40.39	14,359
2016-05-18	$46.24	$46.39	$46.00	$46.11	$40.76	9,550
2016-05-17	$46.34	$46.40	$46.05	$46.16	$40.80	5,486
2016-05-16	$45.96	$46.34	$45.96	$46.33	$40.95	19,518
2016-05-13	$45.74	$45.80	$45.54	$45.64	$40.34	11,540
2016-05-12	$46.21	$46.22	$45.82	$45.96	$40.62	15,300
2016-05-11	$46.14	$46.14	$45.71	$45.74	$40.43	28,248
2016-05-10	$46.02	$46.62	$46.02	$46.59	$41.18	24,127
2016-05-09	$45.60	$45.69	$45.32	$45.33	$40.07	3,052
2016-05-06	$45.06	$45.50	$45.06	$45.34	$40.08	56,655
2016-05-05	$44.94	$45.17	$44.87	$45.17	$39.93	25,906
2016-05-04	$44.87	$45.01	$44.63	$44.80	$39.60	16,250
2016-05-03	$45.37	$45.37	$45.03	$45.07	$39.84	26,944
2016-05-02	$45.44	$45.84	$45.44	$45.55	$40.26	16,336
2016-04-29	$45.16	$45.23	$44.72	$44.99	$39.77	30,524
2016-04-28	$46.06	$46.10	$45.04	$45.19	$39.94	45,013
2016-04-27	$46.84	$47.17	$46.83	$47.11	$41.64	53,601
2016-04-26	$46.94	$47.03	$46.78	$46.97	$41.52	3,826
2016-04-25	$47.19	$47.19	$47.03	$47.13	$41.66	24,359
2016-04-22	$47.53	$47.81	$47.53	$47.73	$42.19	14,959
2016-04-21	$47.85	$47.93	$47.55	$47.67	$42.14	5,814
2016-04-20	$47.57	$48.16	$47.57	$47.87	$42.31	60,797
2016-04-19	$47.51	$47.71	$47.47	$47.50	$41.99	136,863
2016-04-18	$46.28	$47.01	$46.28	$46.88	$41.44	34,282
2016-04-15	$46.53	$46.57	$46.37	$46.48	$41.08	6,728
2016-04-14	$46.77	$47.00	$46.73	$46.73	$41.30	43,012
2016-04-13	$46.36	$46.72	$46.36	$46.58	$41.17	19,033
2016-04-12	$45.17	$45.71	$45.10	$45.39	$40.12	27,844
2016-04-11	$44.70	$45.02	$44.54	$44.54	$39.37	7,967
2016-04-08	$44.64	$44.87	$44.64	$44.76	$39.56	3,404
2016-04-07	$43.74	$43.80	$43.33	$43.41	$38.37	15,552
2016-04-06	$43.09	$43.67	$43.09	$43.67	$38.60	11,800
2016-04-05	$43.15	$43.18	$42.97	$43.03	$38.03	12,695
2016-04-04	$43.98	$44.07	$43.80	$43.89	$38.79	33,672
2016-04-01	$43.93	$44.15	$43.68	$44.02	$38.91	9,127
2016-03-31	$45.50	$45.50	$45.19	$45.38	$40.11	32,433
2016-03-30	$46.24	$46.37	$46.05	$46.10	$40.75	12,020
2016-03-29	$45.79	$46.06	$45.69	$45.94	$40.61	5,726
2016-03-28	$45.38	$45.77	$45.38	$45.46	$40.18	6,964
2016-03-24	$44.48	$44.79	$44.48	$44.74	$39.55	3,408
2016-03-23	$45.41	$45.41	$45.01	$45.03	$39.80	15,203
2016-03-22	$45.25	$45.50	$45.25	$45.50	$40.22	27,907
2016-03-21	$45.03	$45.15	$44.97	$45.03	$39.80	5,887
2016-03-18	$44.83	$45.04	$44.78	$44.89	$39.68	8,910
2016-03-17	$44.64	$45.10	$44.64	$45.05	$39.82	10,859
2016-03-16	$44.50	$44.81	$44.36	$44.76	$39.56	23,007
2016-03-15	$44.77	$44.77	$44.51	$44.72	$39.53	60,525
2016-03-14	$44.95	$45.28	$44.95	$45.26	$40.01	43,036
2016-03-11	$44.48	$44.97	$44.48	$44.97	$39.75	31,861
2016-03-10	$44.22	$44.44	$43.52	$43.74	$38.66	31,900
2016-03-09	$44.05	$44.05	$43.68	$43.86	$38.77	10,022
2016-03-08	$44.14	$44.44	$44.10	$44.20	$39.07	11,509
2016-03-07	$44.62	$44.80	$44.52	$44.65	$39.47	52,400
2016-03-04	$45.27	$45.27	$44.91	$45.13	$39.89	15,250
2016-03-03	$44.26	$44.39	$44.21	$44.26	$39.12	9,165
2016-03-02	$43.87	$44.14	$43.82	$44.14	$39.02	4,240
2016-03-01	$43.05	$43.43	$42.90	$43.25	$38.23	14,026
2016-02-29	$42.85	$42.85	$42.48	$42.58	$37.64	4,202
2016-02-26	$43.51	$43.51	$42.97	$43.07	$38.07	8,646
2016-02-25	$42.90	$43.22	$42.90	$43.18	$38.17	16,732
2016-02-24	$42.14	$42.48	$41.68	$42.38	$37.46	37,702
2016-02-23	$42.60	$42.60	$42.10	$42.10	$37.21	25,768
2016-02-22	$42.68	$42.89	$42.56	$42.83	$37.86	36,898
2016-02-19	$42.05	$42.07	$41.76	$41.95	$37.08	43,721
2016-02-18	$42.79	$42.79	$41.95	$42.14	$37.25	23,898
2016-02-17	$42.11	$42.29	$41.98	$42.13	$37.23	3,646
2016-02-16	$41.19	$41.51	$41.19	$41.48	$36.66	6,201
2016-02-12	$39.89	$40.48	$39.50	$40.37	$35.68	33,070
2016-02-11	$40.25	$40.39	$40.01	$40.18	$35.52	99,408
2016-02-10	$41.47	$41.61	$40.86	$40.93	$36.18	28,388
2016-02-09	$41.83	$42.15	$41.68	$42.06	$37.18	90,770
2016-02-08	$42.87	$43.01</