Franklin Liberty Short Duration U.S. Government ETF (FTSD) Stock

Data as of Oct. 3, 2025

$90.86 ($0.00) -0.01%

Franklin Liberty Short Duration U.S. Government ETF - Daily Information

Click for more stock information on Franklin Liberty Short Duration U.S. Government ETF.

Daily Information	Data
Date	Oct. 3, 2025
Open	$90.83
Previous Close	$90.86
High	$90.91
Low	$90.83
Adjusted Open	$90.83
Previous Adjusted Close	$90.86
Adjusted High	$90.91
Adjusted Low	$90.83

About Franklin Liberty Short Duration U.S. Government ETF (FTSD)

Under normal market conditions, the Fund invests at least 80% of its net assets in securities issued or guaranteed by the U.S. government, its agencies, or instrumentalities. The Fund currently targets an estimated portfolio duration of three (3) years or less. The Fund generally invests 50-80% of its assets in mortgage securities issued or guaranteed by the U.S. government, its agencies, or instrumentalities, including adjustable rate mortgage securities (ARMs) and collateralized mortgage obligations (CMOs), but the Fund also invests in direct obligations of the U.S. government (such as Treasury bonds, bills and notes) and in securities issued or guaranteed by the U.S. government, its agencies or instrumentalities, including government sponsored entities. All of the Funds principal investments are debt securities, including bonds, notes and debentures.In comparison to maturity (which is the date on which a debt instrument ceases and the issuer is obligated to repay the principal amount), duration is a measure of the expected price volatility of a debt instrument as a result of changes in market rates of interest, based on the weighted average timing of the instruments expected principal and interest payments and other factors. For purposes of calculating the Fund's portfolio duration, the Fund includes the effect of the interest rate/bond futures contracts held by the Fund.Mortgage securities represent an interest in a pool of mortgage loans made by banks and other financial institutions to finance purchases of homes, commercial buildings and other real estate. As the underlying mortgage loans are paid off, investors receive periodic principal and interest payments as well as any unscheduled principal prepayments on the underlying mortgage loans. The mortgage securities purchased by the Fund include, but are not limited to, bonds and notes issued or guaranteed by the Government National Mortgage Association (Ginnie Mae) and U.S. government-sponsored entities, such as the Federal National Mortgage Association (Fannie Mae), and the Federal Home Loan Mortgage Corporation (Freddie Mac).Government agency or instrumentality issues have different levels of credit support. Ginnie Mae pass-through mortgage certificates are backed by the full faith and credit of the U.S. government. U.S. government-sponsored entities, such as Fannie Mae and Freddie Mac, may be chartered by Acts of Congress, but their securities are neither issued nor guaranteed by the U.S. government. Although the U.S. government has provided financial support to Fannie Mae and Freddie Mac, no assurance can be given that the U.S. government will continue to do so. The Fund may invest in obligations of other U.S. government-sponsored entities, which may be supported only by the credit of the issuing agency or instrumentality, such as securities issued by members of the Farm Credit System.The Fund may invest in mortgage dollar rolls. In a mortgage dollar roll, the Fund sells (or buys) mortgage securities for delivery on a specified date and simultaneously contracts to repurchase (or sell) substantially similar (same type, coupon, and maturity) securities on a future date. The Fund may also purchase or sell mortgage securities on a delayed delivery or forward commitment basis through the "to-be-announced" (TBA) market. With TBA transactions, the particular securities to be delivered must meet specified terms and standards. The Fund will invest only in covered mortgage dollar rolls or TBA transactions, meaning that the Fund designates liquid securities in its portfolio equal in value to the securities it will repurchase.The Fund invests in investment grade securities and investments or in unrated securities and investments that the Funds investment manager determines are of comparable quality. The Fund may invest in U.S. inflation-indexed securities issued by the U.S. government.To pursue its investment goal, the Fund may invest in certain interest rate-related derivative transactions, principally U.S. Treasury futures contracts. The use of these derivative transactions may allow the Fund to obtain net long or short exposures to selected interest rates or durations. These derivatives may be used to hedge risks associated with the Funds other portfolio investments and to manage the duration of the Funds portfolio.The Fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index.

Invest in Franklin Liberty Short Duration U.S. Government ETF (FTSD)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Franklin Liberty Short Duration U.S. Government ETF (FTSD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-03	$90.83	$90.91	$90.83	$90.86	$90.86	6,416
2025-10-02	$90.93	$90.93	$90.78	$90.86	$90.86	30,727
2025-10-01	$90.77	$90.82	$90.74	$90.79	$90.79	23,967
2025-09-30	$91.05	$91.16	$90.96	$91.06	$90.72	38,263
2025-09-29	$91.14	$91.14	$91.00	$91.05	$91.05	13,528
2025-09-26	$90.97	$91.11	$90.97	$91.05	$91.05	4,717
2025-09-25	$90.97	$91.06	$90.92	$91.04	$91.04	44,827
2025-09-24	$91.15	$91.15	$90.91	$90.97	$90.97	59,508
2025-09-23	$91.13	$91.13	$91.00	$91.08	$91.08	20,600
2025-09-22	$91.11	$91.16	$90.98	$91.00	$91.00	16,911
2025-09-19	$91.06	$91.14	$90.84	$91.02	$91.02	51,988
2025-09-18	$91.21	$91.21	$90.84	$91.02	$91.02	240,324
2025-09-17	$91.12	$91.24	$91.04	$91.04	$91.04	26,935
2025-09-16	$91.08	$91.20	$90.98	$91.09	$91.09	54,855
2025-09-15	$91.17	$91.18	$90.89	$91.07	$91.07	44,475
2025-09-12	$90.90	$91.12	$90.90	$90.99	$90.99	66,327
2025-09-11	$91.15	$91.15	$90.95	$91.01	$91.01	19,257
2025-09-10	$90.89	$91.04	$90.81	$90.93	$90.93	32,363
2025-09-09	$91.08	$91.08	$90.91	$90.93	$90.93	7,448
2025-09-08	$90.90	$91.03	$90.85	$90.92	$90.92	19,027
2025-09-05	$91.04	$91.07	$90.80	$90.92	$90.92	101,799
2025-09-04	$90.88	$90.93	$90.76	$90.84	$90.84	25,933
2025-09-03	$90.84	$90.92	$90.80	$90.86	$90.86	9,267
2025-09-02	$90.76	$90.90	$90.66	$90.77	$90.77	13,777
2025-08-29	$91.16	$91.17	$91.01	$91.09	$90.76	52,615
2025-08-28	$91.10	$91.10	$90.95	$91.04	$90.71	8,990
2025-08-27	$90.95	$91.12	$90.93	$91.11	$90.78	45,403
2025-08-26	$90.97	$91.03	$90.88	$90.96	$90.63	19,552
2025-08-25	$90.92	$91.02	$90.85	$90.96	$90.63	6,928
2025-08-22	$90.85	$90.92	$90.80	$90.89	$90.89	11,343
2025-08-21	$90.75	$90.90	$90.66	$90.79	$90.79	129,006
2025-08-20	$90.81	$90.90	$90.75	$90.84	$90.84	34,714
2025-08-19	$90.85	$90.88	$90.80	$90.85	$90.85	12,149
2025-08-18	$90.74	$90.88	$90.67	$90.82	$90.82	33,093
2025-08-15	$90.75	$90.88	$90.72	$90.81	$90.81	8,143
2025-08-14	$90.73	$90.91	$90.73	$90.75	$90.75	11,226
2025-08-13	$90.82	$90.85	$90.68	$90.82	$90.82	15,233
2025-08-12	$90.73	$90.82	$90.67	$90.76	$90.76	21,463
2025-08-11	$90.66	$90.80	$90.64	$90.71	$90.71	13,404
2025-08-08	$90.63	$90.79	$90.60	$90.68	$90.68	74,818
2025-08-07	$90.68	$90.79	$90.60	$90.62	$90.62	78,831
2025-08-06	$90.68	$90.77	$90.56	$90.77	$90.77	9,877
2025-08-05	$90.62	$90.72	$90.54	$90.55	$90.55	125,717
2025-08-04	$90.74	$90.95	$90.58	$90.67	$90.67	10,703
2025-08-01	$90.34	$90.60	$90.34	$90.55	$90.55	62,406
2025-07-31	$90.93	$90.93	$90.75	$90.82	$90.43	9,986
2025-07-30	$90.76	$90.86	$90.76	$90.78	$90.39	6,514
2025-07-29	$90.70	$90.94	$90.65	$90.76	$90.38	86,763
2025-07-28	$90.76	$90.80	$90.65	$90.68	$90.30	6,305
2025-07-25	$90.81	$90.81	$89.65	$90.68	$90.30	10,196
2025-07-24	$90.68	$90.74	$90.55	$90.67	$90.67	27,163
2025-07-23	$90.69	$90.79	$90.68	$90.71	$90.71	20,991
2025-07-22	$90.60	$90.70	$90.60	$90.68	$90.68	14,719
2025-07-21	$90.82	$90.82	$90.62	$90.63	$90.63	10,371
2025-07-18	$90.69	$90.69	$90.55	$90.62	$90.62	5,070
2025-07-17	$90.65	$90.69	$90.54	$90.63	$90.63	27,746
2025-07-16	$90.55	$90.63	$90.50	$90.61	$90.61	8,996
2025-07-15	$90.72	$90.72	$90.46	$90.55	$90.55	5,796
2025-07-14	$90.66	$90.66	$90.42	$90.58	$90.58	23,842
2025-07-11	$90.65	$90.66	$90.50	$90.50	$90.50	13,677
2025-07-10	$90.47	$90.64	$90.47	$90.52	$90.52	8,534
2025-07-09	$90.84	$90.84	$90.40	$90.64	$90.64	23,002
2025-07-08	$90.47	$90.68	$90.43	$90.45	$90.45	27,044
2025-07-07	$90.51	$90.59	$90.48	$90.54	$90.54	41,356
2025-07-03	$90.49	$90.56	$90.49	$90.50	$90.50	3,151
2025-07-02	$90.48	$90.67	$90.48	$90.57	$90.57	14,411
2025-07-01	$91.27	$91.27	$90.37	$90.50	$90.50	15,798
2025-06-30	$90.91	$90.98	$90.84	$90.88	$90.56	48,598
2025-06-27	$90.96	$90.96	$90.82	$90.87	$90.55	8,773
2025-06-26	$90.76	$90.94	$90.75	$90.83	$90.51	8,342
2025-06-25	$90.80	$90.80	$90.65	$90.79	$90.47	6,646
2025-06-24	$90.74	$90.81	$90.65	$90.70	$90.38	24,975
2025-06-23	$90.64	$90.76	$90.63	$90.66	$90.34	27,794
2025-06-20	$90.76	$90.76	$90.59	$90.69	$90.69	8,046
2025-06-18	$90.53	$90.55	$90.53	$90.53	$90.53	3,350
2025-06-17	$90.50	$90.60	$90.48	$90.58	$90.58	18,136
2025-06-16	$90.61	$90.61	$90.48	$90.48	$90.48	14,531
2025-06-13	$90.48	$90.57	$90.31	$90.43	$90.43	13,167
2025-06-12	$90.50	$90.63	$90.44	$90.44	$90.44	8,373
2025-06-11	$90.37	$90.51	$90.25	$90.43	$90.43	43,707
2025-06-10	$90.36	$90.50	$90.35	$90.39	$90.39	18,647
2025-06-09	$90.33	$90.43	$90.28	$90.36	$90.36	19,145
2025-06-06	$90.31	$90.44	$90.24	$90.33	$90.33	16,257
2025-06-05	$90.40	$90.51	$90.26	$90.36	$90.36	52,869
2025-06-04	$90.36	$90.51	$90.36	$90.49	$90.49	12,420
2025-06-03	$90.26	$90.41	$90.25	$90.37	$90.37	128,774
2025-06-02	$90.20	$90.45	$90.20	$90.40	$90.40	32,989
2025-05-30	$91.24	$91.24	$90.54	$90.67	$90.32	8,027
2025-05-29	$90.85	$90.90	$90.39	$90.71	$90.36	37,286
2025-05-28	$91.17	$91.17	$90.46	$90.63	$90.28	32,834
2025-05-27	$90.50	$90.63	$90.49	$90.55	$90.20	11,932
2025-05-23	$90.40	$90.80	$90.27	$90.56	$90.21	28,437
2025-05-22	$90.54	$90.78	$90.20	$90.59	$90.24	42,800
2025-05-21	$90.61	$90.86	$90.07	$90.30	$89.95	64,031
2025-05-20	$90.41	$90.77	$90.22	$90.38	$90.03	14,734
2025-05-19	$90.65	$90.91	$90.34	$90.35	$90.00	14,315
2025-05-16	$90.93	$90.93	$90.35	$90.35	$90.00	19,254
2025-05-15	$90.55	$90.99	$90.00	$90.82	$90.47	35,680
2025-05-14	$90.58	$90.58	$90.10	$90.20	$89.85	22,760
2025-05-13	$90.33	$91.67	$90.06	$90.19	$89.84	27,870
2025-05-12	$90.35	$90.55	$90.25	$90.30	$89.95	19,354
2025-05-09	$90.38	$90.47	$90.27	$90.37	$90.02	6,125
2025-05-08	$90.93	$90.93	$90.41	$90.53	$90.18	4,298
2025-05-07	$90.56	$90.70	$90.35	$90.68	$90.33	7,655
2025-05-06	$90.48	$90.59	$90.25	$90.53	$90.18	10,200
2025-05-05	$90.40	$90.65	$90.25	$90.33	$89.98	32,017
2025-05-02	$90.49	$90.49	$90.24	$90.44	$90.09	12,750
2025-05-01	$91.70	$91.70	$90.45	$90.58	$90.23	36,137
2025-04-30	$90.87	$91.08	$90.70	$91.08	$90.36	7,675
2025-04-29	$90.82	$90.98	$90.82	$90.98	$90.27	9,268
2025-04-28	$90.62	$90.90	$90.62	$90.79	$90.08	10,287
2025-04-25	$90.62	$90.95	$90.55	$90.94	$90.94	10,246
2025-04-24	$90.64	$91.01	$90.57	$90.77	$90.77	9,025
2025-04-23	$91.07	$91.07	$90.39	$90.75	$90.75	83,465
2025-04-22	$90.48	$90.65	$90.27	$90.65	$90.65	36,836
2025-04-21	$90.61	$90.81	$90.45	$90.67	$90.67	11,659
2025-04-17	$90.42	$90.74	$90.33	$90.68	$90.68	14,080
2025-04-16	$90.45	$90.75	$90.45	$90.75	$90.75	5,384
2025-04-15	$90.40	$90.86	$90.39	$90.66	$90.66	17,677
2025-04-14	$90.24	$91.00	$90.09	$90.61	$90.61	26,268
2025-04-11	$90.47	$90.50	$89.74	$90.36	$90.36	31,640
2025-04-10	$90.51	$90.81	$90.24	$90.58	$90.58	62,795
2025-04-09	$91.00	$91.20	$90.00	$90.34	$90.34	34,805
2025-04-08	$90.49	$91.30	$90.09	$91.19	$91.19	19,314
2025-04-07	$90.73	$93.40	$90.44	$90.73	$90.73	31,210
2025-04-04	$90.70	$90.75	$90.00	$90.70	$90.70	38,307
2025-04-03	$90.81	$91.40	$90.38	$90.52	$90.52	39,988
2025-04-02	$90.66	$90.84	$90.48	$90.48	$90.48	36,396
2025-04-01	$90.62	$90.94	$90.40	$90.48	$90.48	32,366
2025-03-31	$91.14	$91.14	$90.70	$90.77	$90.43	29,348
2025-03-28	$90.67	$90.90	$90.60	$90.89	$90.55	4,522
2025-03-27	$90.95	$90.95	$90.68	$90.89	$90.55	6,468
2025-03-26	$90.72	$90.82	$90.69	$90.79	$90.45	10,128
2025-03-25	$90.73	$90.85	$90.73	$90.81	$90.47	5,863
2025-03-24	$91.09	$91.20	$90.66	$90.74	$90.39	18,368
2025-03-21	$90.71	$90.93	$90.65	$90.79	$90.79	70,000
2025-03-20	$90.84	$90.84	$90.68	$90.68	$90.68	22,006
2025-03-19	$90.97	$90.97	$90.65	$90.81	$90.81	25,257
2025-03-18	$90.80	$90.80	$90.65	$90.73	$90.73	17,006
2025-03-17	$90.62	$90.83	$90.60	$90.64	$90.64	21,522
2025-03-14	$90.68	$90.79	$90.62	$90.62	$90.62	42,996
2025-03-13	$90.73	$90.93	$90.56	$90.71	$90.71	26,183
2025-03-12	$90.60	$90.79	$90.60	$90.65	$90.65	12,385
2025-03-11	$90.75	$90.79	$90.58	$90.79	$90.79	16,806
2025-03-10	$90.71	$90.79	$90.54	$90.72	$90.72	10,211
2025-03-07	$90.84	$90.84	$90.57	$90.57	$90.57	25,392
2025-03-06	$90.55	$90.58	$90.54	$90.57	$90.57	11,140
2025-03-05	$90.68	$90.68	$90.52	$90.53	$90.53	15,471
2025-03-04	$90.77	$90.82	$90.51	$90.56	$90.56	133,019
2025-03-03	$90.68	$90.72	$90.46	$90.64	$90.64	31,426
2025-02-28	$91.08	$91.73	$90.72	$90.81	$90.49	21,135
2025-02-27	$90.68	$90.88	$90.68	$90.80	$90.49	14,981
2025-02-26	$90.73	$91.11	$90.56	$90.80	$90.48	23,670
2025-02-25	$90.69	$90.84	$90.67	$90.73	$90.42	16,690
2025-02-24	$90.65	$90.77	$90.62	$90.65	$90.34	8,682
2025-02-21	$90.62	$90.66	$90.50	$90.59	$90.27	9,611
2025-02-20	$91.10	$91.10	$90.44	$90.56	$90.25	11,686
2025-02-19	$90.42	$90.71	$90.32	$90.49	$90.18	21,763
2025-02-18	$90.80	$90.80	$90.33	$90.43	$90.12	133,164
2025-02-14	$90.47	$93.47	$90.27	$90.41	$90.10	12,182
2025-02-13	$90.37	$90.64	$90.28	$90.39	$90.08	59,498
2025-02-12	$90.25	$90.74	$90.20	$90.23	$89.92	12,533
2025-02-11	$90.21	$91.26	$90.21	$90.26	$89.95	17,561
2025-02-10	$90.28	$90.52	$90.23	$90.52	$90.21	48,335
2025-02-07	$90.33	$90.39	$90.28	$90.28	$89.97	11,799
2025-02-06	$90.38	$91.05	$90.25	$90.36	$90.05	37,385
2025-02-05	$90.35	$90.42	$90.24	$90.41	$90.10	42,171
2025-02-04	$90.27	$90.37	$90.21	$90.36	$90.05	25,340
2025-02-03	$90.26	$90.30	$90.19	$90.23	$89.92	34,613
2025-01-31	$90.63	$90.70	$90.56	$90.68	$89.96	14,200
2025-01-30	$90.60	$90.74	$90.45	$90.69	$89.97	25,275
2025-01-29	$90.54	$91.16	$90.37	$90.66	$89.94	100,295
2025-01-28	$90.75	$90.80	$90.56	$90.66	$89.94	21,023
2025-01-27	$90.78	$90.78	$90.49	$90.63	$89.91	35,684
2025-01-24	$90.54	$90.64	$90.46	$90.47	$90.47	24,382
2025-01-23	$90.40	$90.52	$90.38	$90.52	$90.52	34,753
2025-01-22	$90.43	$90.55	$90.42	$90.51	$90.51	32,853
2025-01-21	$90.58	$90.60	$90.40	$90.41	$90.41	17,794
2025-01-17	$90.48	$90.85	$90.36	$90.36	$90.36	28,492
2025-01-16	$90.30	$90.43	$90.27	$90.40	$90.40	13,943
2025-01-15	$90.38	$90.53	$90.27	$90.50	$90.50	55,463
2025-01-14	$90.28	$90.28	$90.15	$90.17	$90.17	49,566
2025-01-13	$90.25	$90.26	$90.14	$90.14	$90.14	50,994
2025-01-10	$90.26	$90.61	$90.09	$90.09	$90.09	36,513
2025-01-08	$90.24	$90.35	$90.23	$90.35	$90.35	22,535
2025-01-07	$90.34	$90.35	$90.19	$90.33	$90.33	86,127
2025-01-06	$90.32	$90.38	$90.03	$90.29	$90.29	33,091
2025-01-03	$90.38	$90.38	$89.41	$90.27	$90.27	88,223
2025-01-02	$90.29	$90.34	$90.23	$90.23	$90.23	30,790
2024-12-31	$90.35	$90.43	$90.19	$90.26	$90.26	49,174
2024-12-30	$90.58	$91.84	$90.17	$90.27	$90.27	445,867
2024-12-27	$90.22	$90.24	$90.09	$90.17	$90.17	44,151
2024-12-26	$90.13	$91.06	$90.06	$90.14	$90.14	35,453
2024-12-24	$90.27	$90.47	$90.04	$90.13	$90.13	22,245
2024-12-23	$90.17	$90.18	$90.04	$90.17	$90.17	14,948
2024-12-20	$89.95	$90.18	$89.95	$90.11	$90.11	48,322
2024-12-19	$90.31	$90.31	$89.94	$89.95	$89.95	63,740
2024-12-18	$90.17	$90.24	$90.00	$90.15	$90.15	39,294
2024-12-17	$90.10	$90.26	$90.09	$90.09	$90.09	32,359
2024-12-16	$90.14	$90.28	$90.12	$90.25	$90.25	32,892
2024-12-13	$90.19	$90.46	$90.06	$90.11	$90.11	47,924
2024-12-12	$90.40	$90.63	$90.40	$90.58	$90.22	58,840
2024-12-11	$90.80	$90.97	$90.50	$90.63	$90.27	43,575
2024-12-10	$90.61	$90.66	$90.51	$90.57	$90.21	36,608
2024-12-09	$91.17	$91.17	$90.47	$90.57	$90.21	41,876
2024-12-06	$90.68	$90.69	$90.36	$90.61	$90.25	33,737
2024-12-05	$90.43	$90.48	$90.36	$90.45	$90.09	48,950
2024-12-04	$90.43	$90.58	$90.38	$90.49	$90.13	66,895
2024-12-03	$90.50	$90.50	$90.32	$90.41	$90.05	24,802
2024-12-02	$91.26	$91.26	$90.22	$90.51	$90.15	28,557
2024-11-29	$91.11	$91.11	$90.63	$90.69	$90.04	31,018
2024-11-27	$90.56	$90.71	$90.48	$90.62	$89.96	36,312
2024-11-26	$90.70	$90.70	$90.41	$90.56	$89.90	26,174
2024-11-25	$90.51	$90.59	$90.47	$90.59	$89.94	22,857
2024-11-22	$89.95	$90.42	$89.95	$90.41	$89.76	8,864
2024-11-21	$90.40	$90.43	$90.31	$90.39	$89.73	39,879
2024-11-20	$90.41	$90.41	$90.33	$90.37	$89.71	8,721
2024-11-19	$90.52	$90.52	$90.32	$90.41	$89.76	38,658
2024-11-18	$90.48	$90.48	$90.30	$90.40	$89.75	44,182
2024-11-15	$90.34	$90.43	$90.32	$90.35	$89.69	39,239
2024-11-14	$90.16	$90.70	$90.16	$90.32	$89.67	14,363
2024-11-13	$90.29	$90.41	$90.29	$90.34	$89.68	32,386
2024-11-12	$90.30	$90.38	$90.25	$90.35	$89.70	26,215
2024-11-11	$90.26	$90.43	$90.24	$90.30	$89.64	12,186
2024-11-08	$90.49	$90.49	$90.33	$90.39	$89.73	14,621
2024-11-07	$90.30	$90.45	$90.30	$90.39	$89.74	10,488
2024-11-06	$90.15	$90.32	$90.15	$90.21	$89.56	12,464
2024-11-05	$90.32	$90.33	$90.25	$90.32	$89.67	6,056
2024-11-04	$90.50	$90.50	$90.22	$90.27	$89.62	11,384
2024-11-01	$90.42	$90.42	$90.23	$90.24	$89.59	9,917
2024-10-31	$90.73	$90.73	$90.56	$90.65	$89.61	2,267
2024-10-30	$90.84	$90.84	$90.65	$90.65	$89.61	41,704
2024-10-29	$91.04	$91.04	$90.57	$90.65	$89.61	6,165
2024-10-28	$91.40	$91.40	$90.59	$90.63	$89.59	6,364
2024-10-25	$90.64	$90.66	$90.62	$90.65	$89.61	6,343
2024-10-24	$90.60	$90.75	$90.60	$90.67	$89.63	4,780
2024-10-23	$90.74	$90.94	$90.59	$90.67	$89.62	37,244
2024-10-22	$90.82	$90.82	$90.59	$90.71	$89.67	16,949
2024-10-21	$90.60	$90.79	$90.60	$90.77	$89.73	4,602
2024-10-18	$90.88	$90.88	$90.77	$90.77	$89.73	3,856
2024-10-17	$90.79	$90.80	$90.69	$90.77	$89.73	5,842
2024-10-16	$90.78	$90.83	$90.73	$90.78	$89.73	4,457
2024-10-15	$90.82	$90.86	$90.68	$90.76	$89.72	4,938
2024-10-14	$91.07	$91.07	$90.57	$90.65	$89.61	3,052
2024-10-11	$90.68	$90.73	$90.61	$90.73	$89.69	5,761
2024-10-10	$90.57	$90.65	$90.56	$90.63	$89.59	14,336
2024-10-09	$90.63	$90.67	$90.57	$90.62	$89.57	2,482
2024-10-08	$90.63	$90.63	$90.54	$90.61	$89.56	3,191
2024-10-07	$90.60	$90.64	$90.56	$90.56	$89.52	5,264
2024-10-04	$90.91	$90.91	$90.67	$90.67	$90.67	5,471
2024-10-03	$90.78	$91.00	$90.78	$90.84	$90.84	4,909
2024-10-02	$90.91	$90.91	$90.82	$90.86	$90.86	4,482
2024-10-01	$90.92	$90.98	$90.85	$90.89	$90.89	6,511
2024-09-30	$91.16	$91.37	$91.16	$91.30	$90.95	34,189
2024-09-27	$91.38	$91.38	$91.19	$91.24	$91.24	3,294
2024-09-26	$91.16	$91.22	$91.12	$91.17	$91.17	4,567
2024-09-25	$91.22	$91.25	$91.15	$91.18	$91.18	3,759
2024-09-24	$91.10	$91.26	$91.10	$91.22	$91.22	5,656
2024-09-23	$91.23	$91.23	$91.11	$91.20	$91.20	22,596
2024-09-20	$91.09	$91.17	$91.04	$91.13	$91.13	14,324
2024-09-19	$91.16	$91.16	$91.03	$91.10	$91.10	2,319
2024-09-18	$91.05	$91.19	$91.02	$91.13	$91.13	8,774
2024-09-17	$90.92	$91.09	$90.92	$91.05	$91.05	11,526
2024-09-16	$91.00	$91.06	$90.99	$90.99	$90.99	3,726
2024-09-13	$91.00	$91.06	$90.94	$90.99	$90.99	3,402
2024-09-12	$90.95	$91.00	$90.85	$90.92	$90.92	3,951
2024-09-11	$91.23	$91.23	$90.88	$90.90	$90.90	8,405
2024-09-10	$90.88	$90.96	$90.88	$90.96	$90.96	1,523
2024-09-09	$90.87	$90.89	$90.83	$90.86	$90.86	3,064
2024-09-06	$90.74	$90.87	$90.74	$90.80	$90.80	4,528
2024-09-05	$91.30	$91.30	$90.70	$90.72	$90.72	7,037
2024-09-04	$90.53	$90.74	$90.53	$90.71	$90.71	5,926
2024-09-03	$90.58	$90.72	$90.58	$90.59	$90.59	6,351
2024-08-30	$90.91	$90.91	$90.87	$90.90	$90.54	4,885
2024-08-29	$91.02	$91.02	$90.87	$90.91	$90.55	3,600
2024-08-28	$90.94	$90.94	$90.79	$90.89	$90.53	7,516
2024-08-27	$90.86	$90.92	$90.85	$90.89	$90.53	3,769
2024-08-26	$90.92	$90.92	$90.85	$90.85	$90.49	2,040
2024-08-23	$91.39	$91.39	$90.71	$90.83	$90.47	6,072
2024-08-22	$91.23	$91.23	$90.64	$90.69	$90.33	5,603
2024-08-21	$90.80	$90.81	$90.73	$90.81	$90.45	1,870
2024-08-20	$90.73	$90.76	$90.64	$90.71	$90.35	18,753
2024-08-19	$90.69	$90.69	$90.59	$90.65	$90.29	5,634
2024-08-16	$90.55	$90.60	$90.55	$90.60	$90.24	8,738
2024-08-15	$90.64	$90.64	$90.53	$90.56	$90.20	7,320
2024-08-14	$91.07	$91.07	$90.60	$90.69	$90.69	4,925
2024-08-13	$90.69	$90.72	$90.60	$90.67	$90.67	7,088
2024-08-12	$92.94	$92.94	$90.51	$90.66	$90.66	4,568
2024-08-09	$90.47	$90.67	$90.47	$90.56	$90.56	2,519
2024-08-08	$90.56	$90.59	$90.48	$90.51	$90.51	5,226
2024-08-07	$90.63	$90.63	$90.44	$90.54	$90.54	17,019
2024-08-06	$90.65	$90.65	$90.52	$90.57	$90.57	6,004
2024-08-05	$90.53	$90.68	$90.53	$90.65	$90.65	4,802
2024-08-02	$90.47	$90.63	$90.37	$90.63	$90.63	3,794
2024-08-01	$90.19	$90.37	$90.18	$90.34	$90.34	6,339
2024-07-31	$90.67	$90.67	$90.53	$90.54	$90.14	7,032
2024-07-30	$90.60	$90.60	$90.54	$90.57	$90.17	3,572
2024-07-29	$92.90	$92.90	$90.47	$90.55	$90.14	7,450
2024-07-26	$90.48	$90.54	$90.41	$90.48	$90.08	1,136
2024-07-25	$91.34	$91.34	$90.36	$90.41	$90.00	3,345
2024-07-24	$92.23	$92.23	$90.32	$90.37	$90.37	7,311
2024-07-23	$90.37	$90.40	$90.28	$90.33	$90.33	5,231
2024-07-22	$90.33	$90.34	$90.23	$90.29	$90.29	6,486
2024-07-19	$90.20	$90.28	$90.20	$90.26	$90.26	1,312
2024-07-18	$90.30	$90.36	$90.28	$90.30	$90.30	3,339
2024-07-17	$90.28	$90.32	$90.25	$90.31	$90.31	3,242
2024-07-16	$90.18	$90.31	$90.18	$90.26	$90.26	12,165
2024-07-15	$90.29	$90.31	$90.22	$90.27	$90.27	7,075
2024-07-12	$90.05	$90.26	$90.05	$90.22	$90.22	3,442
2024-07-11	$90.17	$90.20	$90.06	$90.18	$90.18	5,470
2024-07-10	$90.14	$90.14	$89.99	$90.03	$90.03	12,443
2024-07-09	$89.90	$90.03	$89.90	$90.03	$90.03	3,250
2024-07-08	$90.01	$90.01	$89.91	$89.96	$89.96	2,394
2024-07-05	$89.98	$90.22	$89.93	$90.01	$90.01	4,968
2024-07-03	$89.88	$89.93	$89.80	$89.93	$89.93	11,224
2024-07-02	$89.73	$89.85	$89.73	$89.77	$89.77	3,625
2024-07-01	$89.66	$89.78	$89.66	$89.72	$89.72	4,174
2024-06-28	$90.14	$90.14	$90.02	$90.07	$89.73	3,468
2024-06-27	$92.43	$92.43	$90.02	$90.08	$89.75	3,967
2024-06-26	$90.07	$90.08	$89.94	$90.01	$89.68	6,149
2024-06-25	$90.13	$90.13	$90.06	$90.09	$89.75	4,779
2024-06-24	$90.08	$90.11	$90.05	$90.07	$89.74	3,437
2024-06-21	$90.06	$90.07	$89.99	$90.04	$90.04	5,120
2024-06-20	$90.05	$90.06	$89.95	$90.03	$90.03	2,087
2024-06-18	$90.07	$90.11	$90.01	$90.05	$90.05	8,821
2024-06-17	$89.99	$90.01	$89.94	$90.00	$90.00	9,318
2024-06-14	$90.01	$90.02	$89.98	$90.01	$90.01	1,898
2024-06-13	$89.94	$90.07	$89.94	$90.01	$90.01	3,542
2024-06-12	$89.98	$90.00	$89.89	$89.97	$89.97	5,225
2024-06-11	$89.74	$89.83	$89.74	$89.83	$89.83	2,031
2024-06-10	$89.61	$89.71	$89.61	$89.70	$89.70	2,221
2024-06-07	$89.62	$89.81	$89.62	$89.69	$89.69	1,514
2024-06-06	$89.82	$89.83	$89.79	$89.82	$89.82	13,234
2024-06-05	$89.85	$89.85	$89.75	$89.79	$89.79	6,780
2024-06-04	$89.69	$89.80	$89.62	$89.77	$89.77	9,325
2024-06-03	$89.70	$89.72	$89.61	$89.68	$89.68	2,789
2024-05-31	$89.90	$90.02	$89.90	$89.97	$89.97	1,924
2024-05-30	$89.85	$89.91	$89.84	$89.90	$89.90	2,814
2024-05-29	$89.85	$89.86	$89.77	$89.83	$89.83	3,959
2024-05-28	$90.36	$90.36	$89.80	$89.81	$89.81	5,476
2024-05-24	$89.78	$89.94	$89.73	$89.87	$89.87	10,948
2024-05-23	$89.95	$89.95	$89.80	$89.84	$89.84	2,605
2024-05-22	$89.90	$89.96	$89.88	$89.88	$89.88	2,450
2024-05-21	$89.85	$89.97	$89.85	$89.93	$89.93	1,763
2024-05-20	$89.90	$89.93	$89.86	$89.88	$89.88	4,472
2024-05-17	$89.93	$89.93	$89.83	$89.87	$89.87	4,721
2024-05-16	$90.48	$90.48	$89.89	$89.96	$89.96	5,198
2024-05-15	$90.04	$90.04	$89.92	$90.00	$90.00	18,941
2024-05-14	$89.81	$89.81	$89.71	$89.81	$89.81	3,429
2024-05-13	$90.26	$90.26	$89.73	$89.74	$89.74	34,906
2024-05-10	$89.74	$89.75	$89.69	$89.72	$89.72	7,571
2024-05-09	$89.81	$89.81	$89.70	$89.73	$89.73	3,256
2024-05-08	$89.68	$89.72	$89.68	$89.70	$89.70	5,405
2024-05-07	$89.70	$89.76	$89.70	$89.71	$89.71	7,170
2024-05-06	$89.74	$89.75	$89.69	$89.70	$89.70	8,805
2024-05-03	$89.75	$89.75	$89.67	$89.67	$89.67	5,200
2024-05-02	$89.66	$89.66	$89.32	$89.57	$89.57	4,144
2024-05-01	$89.27	$89.43	$89.27	$89.43	$89.43	21,743
2024-04-30	$89.72	$89.76	$89.70	$89.70	$89.31	4,695
2024-04-29	$89.79	$89.82	$89.78	$89.81	$89.42	2,047
2024-04-26	$89.74	$89.78	$89.73	$89.73	$89.34	2,369
2024-04-25	$89.71	$89.75	$89.66	$89.71	$89.32	1,379
2024-04-24	$91.43	$91.43	$89.73	$89.78	$89.38	5,778
2024-04-23	$89.64	$89.84	$89.64	$89.80	$89.40	4,255
2024-04-22	$89.68	$89.78	$89.67	$89.72	$89.33	6,037
2024-04-19	$89.83	$89.83	$89.60	$89.67	$89.28	7,251
2024-04-18	$89.64	$89.70	$89.64	$89.65	$89.26	21,272
2024-04-17	$89.96	$89.96	$89.55	$89.66	$89.27	5,103
2024-04-16	$89.66	$89.66	$89.51	$89.53	$89.14	4,435
2024-04-15	$89.44	$89.63	$89.44	$89.60	$89.21	3,868
2024-04-12	$89.52	$89.70	$89.52	$89.65	$89.65	5,066
2024-04-11	$89.56	$89.56	$89.52	$89.52	$89.52	8,912
2024-04-10	$89.54	$89.54	$89.41	$89.48	$89.48	5,047
2024-04-09	$89.88	$89.88	$89.73	$89.80	$89.80	6,544
2024-04-08	$89.77	$89.77	$89.69	$89.75	$89.75	28,521
2024-04-05	$91.52	$91.52	$89.75	$89.78	$89.78	4,178
2024-04-04	$89.84	$89.88	$89.78	$89.87	$89.87	4,263
2024-04-03	$89.75	$89.86	$89.69	$89.85	$89.85	5,628
2024-04-02	$89.73	$89.75	$89.62	$89.73	$89.73	7,895
2024-04-01	$89.75	$89.78	$89.66	$89.72	$89.72	4,785
2024-03-28	$90.14	$90.20	$90.14	$90.15	$89.81	4,759
2024-03-27	$90.19	$90.20	$90.12	$90.16	$89.82	1,726
2024-03-26	$90.42	$90.42	$89.89	$90.15	$89.81	12,331
2024-03-25	$90.10	$90.14	$90.06	$90.13	$89.79	8,053
2024-03-22	$90.15	$90.15	$90.03	$90.10	$89.76	7,256
2024-03-21	$89.91	$90.10	$89.91	$90.06	$89.72	4,229
2024-03-20	$89.80	$89.99	$89.80	$89.99	$89.65	3,461
2024-03-19	$89.78	$89.96	$89.78	$89.86	$89.52	4,151
2024-03-18	$89.82	$89.90	$89.79	$89.80	$89.46	1,484
2024-03-15	$89.89	$89.89	$89.77	$89.82	$89.82	5,318
2024-03-14	$89.89	$89.92	$89.88	$89.90	$89.90	2,982
2024-03-13	$89.88	$89.98	$89.88	$89.93	$89.93	3,261
2024-03-12	$89.96	$90.00	$89.88	$89.99	$89.99	6,305
2024-03-11	$89.96	$90.00	$89.93	$89.94	$89.94	3,344
2024-03-08	$90.06	$90.11	$89.93	$89.93	$89.93	5,219
2024-03-07	$89.85	$89.93	$89.85	$89.92	$89.92	34,941
2024-03-06	$89.86	$89.89	$89.80	$89.86	$89.86	4,463
2024-03-05	$89.80	$89.90	$89.78	$89.83	$89.83	6,005
2024-03-04	$89.73	$89.84	$89.73	$89.81	$89.81	2,588
2024-03-01	$89.82	$89.96	$89.62	$89.74	$89.74	12,609
2024-02-29	$89.98	$90.03	$89.94	$89.98	$89.64	3,611
2024-02-28	$89.82	$89.94	$89.82	$89.94	$89.60	4,209
2024-02-27	$89.89	$89.92	$89.80	$89.90	$89.56	3,651
2024-02-26	$89.92	$89.99	$89.91	$89.94	$89.60	3,457
2024-02-23	$89.82	$89.91	$89.82	$89.91	$89.57	7,597
2024-02-22	$89.96	$89.98	$89.85	$89.92	$89.58	5,972
2024-02-21	$90.00	$90.00	$89.74	$89.88	$89.54	27,884
2024-02-20	$89.93	$89.93	$89.86	$89.90	$89.56	3,187
2024-02-16	$90.08	$90.08	$89.80	$89.85	$89.85	4,303
2024-02-15	$89.84	$90.05	$89.84	$89.89	$89.89	21,211
2024-02-14	$89.82	$89.89	$89.76	$89.81	$89.81	10,905
2024-02-13	$89.98	$89.98	$89.74	$89.81	$89.81	7,369
2024-02-12	$89.94	$89.99	$89.93	$89.95	$89.95	7,614
2024-02-09	$89.86	$89.95	$89.86	$89.93	$89.93	4,253
2024-02-08	$89.86	$89.96	$89.86	$89.93	$89.93	34,548
2024-02-07	$89.92	$89.99	$89.90	$89.94	$89.94	10,953
2024-02-06	$89.85	$90.02	$89.65	$89.98	$89.98	10,731
2024-02-05	$89.94	$89.96	$89.84	$89.90	$89.90	11,507
2024-02-02	$90.02	$90.06	$89.98	$90.03	$90.03	7,355
2024-02-01	$90.04	$90.23	$90.04	$90.16	$90.16	21,837
2024-01-31	$90.27	$90.45	$90.27	$90.41	$90.05	11,214
2024-01-30	$90.29	$90.33	$90.28	$90.32	$89.97	52,625
2024-01-29	$90.25	$90.34	$90.24	$90.30	$89.94	8,340
2024-01-26	$90.20	$90.29	$90.20	$90.28	$90.28	6,329
2024-01-25	$90.05	$91.58	$90.05	$90.31	$90.31	11,889
2024-01-24	$90.06	$90.32	$90.06	$90.21	$90.21	11,252
2024-01-23	$90.14	$90.25	$90.05	$90.20	$90.20	10,353
2024-01-22	$90.42	$90.42	$90.18	$90.22	$90.22	5,914
2024-01-19	$90.20	$90.22	$90.13	$90.19	$90.19	4,630
2024-01-18	$90.27	$90.28	$90.10	$90.23	$90.23	8,741
2024-01-17	$90.10	$90.26	$89.99	$90.16	$90.16	17,725
2024-01-16	$90.37	$90.37	$90.22	$90.29	$90.29	4,459
2024-01-12	$90.22	$90.36	$90.22	$90.31	$90.31	2,966
2024-01-11	$90.01	$90.19	$89.79	$90.17	$90.17	35,449
2024-01-10	$90.11	$90.11	$89.91	$90.06	$90.06	8,012
2024-01-09	$90.04	$90.07	$90.02	$90.05	$90.05	6,635
2024-01-08	$90.18	$90.18	$90.00	$90.02	$90.02	26,349
2024-01-05	$89.98	$90.10	$89.89	$89.95	$89.95	17,436
2024-01-04	$89.86	$90.05	$89.86	$89.98	$89.98	3,546
2024-01-03	$89.87	$90.04	$89.80	$90.00	$90.00	14,144
2024-01-02	$89.87	$90.06	$89.87	$89.97	$89.97	8,251
2023-12-29	$89.81	$90.04	$89.81	$89.97	$89.97	9,193
2023-12-28	$89.90	$90.04	$89.90	$89.93	$89.93	9,235
2023-12-27	$89.80	$89.99	$89.77	$89.96	$89.96	53,139
2023-12-26	$89.73	$89.94	$89.33	$89.84	$89.84	24,336
2023-12-22	$89.71	$89.85	$89.70	$89.75	$89.75	11,607
2023-12-21	$89.69	$89.85	$89.31	$89.75	$89.75	60,104
2023-12-20	$89.65	$89.77	$89.55	$89.70	$89.70	17,704
2023-12-19	$89.55	$89.83	$89.51	$89.74	$89.74	26,715
2023-12-18	$89.53	$89.75	$89.01	$89.60	$89.60	11,203
2023-12-15	$89.78	$89.84	$89.67	$89.69	$89.69	5,506
2023-12-14	$90.01	$90.18	$89.98	$90.12	$89.74	6,779
2023-12-13	$89.90	$89.99	$89.75	$89.99	$89.62	8,810
2023-12-12	$89.86	$89.86	$89.69	$89.76	$89.39	10,439
2023-12-11	$89.59	$89.75	$89.59	$89.72	$89.35	4,374
2023-12-08	$89.60	$89.79	$89.60	$89.67	$89.30	17,185
2023-12-07	$89.74	$89.91	$89.74	$89.90	$89.53	22,883
2023-12-06	$89.79	$89.81	$89.57	$89.71	$89.34	16,798
2023-12-05	$89.67	$89.81	$89.65	$89.80	$89.43	11,254
2023-12-04	$89.65	$89.76	$89.63	$89.69	$89.32	32,642
2023-12-01	$89.85	$90.14	$89.28	$89.69	$89.32	63,563
2023-11-30	$89.98	$90.00	$89.86	$89.98	$89.29	20,326
2023-11-29	$89.81	$89.89	$89.81	$89.85	$89.16	4,915
2023-11-28	$89.58	$90.04	$89.16	$89.83	$89.14	27,372
2023-11-27	$89.49	$89.65	$89.49	$89.60	$88.91	5,804
2023-11-24	$89.40	$89.73	$89.40	$89.61	$89.61	2,402
2023-11-22	$89.64	$89.70	$89.53	$89.55	$89.55	5,531
2023-11-21	$89.46	$89.68	$89.46	$89.56	$89.56	47,424
2023-11-20	$89.47	$89.60	$89.46	$89.46	$89.46	2,992
2023-11-17	$89.40	$89.56	$89.40	$89.52	$89.52	26,664
2023-11-16	$89.47	$89.65	$89.47	$89.51	$89.51	11,036
2023-11-15	$89.33	$89.76	$89.28	$89.36	$89.36	16,122
2023-11-14	$89.46	$89.47	$89.24	$89.35	$89.35	10,681
2023-11-13	$89.44	$89.53	$88.73	$89.21	$89.21	63,812
2023-11-10	$89.20	$89.25	$89.15	$89.21	$89.21	4,039
2023-11-09	$89.25	$89.34	$89.21	$89.28	$89.28	5,647
2023-11-08	$89.14	$89.33	$89.09	$89.20	$89.20	4,297
2023-11-07	$89.22	$89.88	$88.97	$89.11	$89.11	72,544
2023-11-06	$89.10	$89.45	$89.05	$89.25	$89.25	25,212
2023-11-03	$89.31	$90.10	$89.08	$89.26	$89.26	28,136
2023-11-02	$89.02	$89.29	$89.01	$89.11	$89.11	6,113
2023-11-01	$88.68	$89.26	$88.68	$88.99	$88.99	35,130
2023-10-31	$89.17	$89.22	$88.92	$89.22	$88.85	33,494
2023-10-30	$89.13	$89.25	$88.97	$89.16	$88.79	12,684
2023-10-27	$89.10	$89.18	$89.06	$89.18	$88.81	4,743
2023-10-26	$88.90	$89.35	$88.59	$89.04	$88.67	37,084
2023-10-25	$89.03	$89.07	$88.93	$88.93	$88.56	18,127
2023-10-24	$89.01	$89.02	$88.94	$88.96	$88.59	3,489
2023-10-23	$88.91	$88.96	$88.85	$88.96	$88.59	5,595
2023-10-20	$88.96	$89.06	$88.88	$88.93	$88.56	8,393
2023-10-19	$88.82	$88.98	$88.64	$88.98	$88.61	6,188
2023-10-18	$88.92	$88.93	$88.72	$88.85	$88.48	9,855
2023-10-17	$88.91	$88.94	$88.74	$88.89	$88.52	13,481
2023-10-16	$88.44	$89.24	$88.44	$89.05	$88.68	20,935
2023-10-13	$89.06	$89.19	$89.00	$89.02	$88.65	11,051
2023-10-12	$89.14	$89.15	$88.98	$88.98	$88.61	6,257
2023-10-11	$89.19	$89.27	$89.12	$89.27	$88.89	11,919
2023-10-10	$89.05	$89.26	$88.94	$88.99	$88.62	64,028
2023-10-09	$89.12	$89.25	$88.75	$89.20	$88.83	42,016
2023-10-06	$88.93	$89.08	$88.85	$88.96	$88.59	32,105
2023-10-05	$88.97	$89.15	$88.94	$88.94	$88.57	23,410
2023-10-04	$88.89	$88.96	$88.78	$88.94	$88.57	22,806
2023-10-03	$88.95	$89.01	$88.81	$88.89	$88.52	19,941
2023-10-02	$88.92	$88.95	$88.85	$88.89	$88.52	36,621
2023-09-29	$89.28	$89.35	$89.22	$89.29	$88.59	74,347
2023-09-28	$89.30	$89.30	$89.12	$89.26	$88.57	9,125
2023-09-27	$89.16	$89.31	$89.12	$89.12	$88.42	13,207
2023-09-26	$89.21	$89.32	$89.15	$89.19	$88.50	7,240
2023-09-25	$89.22	$89.32	$89.05	$89.22	$88.53	12,770
2023-09-22	$89.28	$89.37	$89.18	$89.27	$88.58	32,875
2023-09-21	$89.06	$89.39	$89.06	$89.19	$88.50	55,722
2023-09-20	$89.30	$89.44	$89.23	$89.23	$88.54	6,998
2023-09-19	$89.20	$89.36	$89.16	$89.29	$88.59	61,991
2023-09-18	$89.30	$89.33	$89.23	$89.30	$88.61	12,862
2023-09-15	$89.25	$89.34	$89.23	$89.30	$88.61	10,444
2023-09-14	$89.34	$89.41	$89.21	$89.30	$88.61	29,342
2023-09-13	$89.32	$89.41	$89.16	$89.41	$88.71	79,116
2023-09-12	$89.29	$89.35	$89.17	$89.29	$88.59	117,017
2023-09-11	$89.21	$89.33	$89.10	$89.25	$88.55	33,497
2023-09-08	$89.14	$89.20	$89.06	$89.16	$89.16	4,444
2023-09-07	$89.07	$89.18	$89.07	$89.18	$89.18	1,596
2023-09-06	$89.13	$89.15	$89.00	$89.07	$89.07	14,893
2023-09-05	$89.14	$89.20	$89.06	$89.14	$89.14	5,390
2023-09-01	$89.23	$89.23	$89.07	$89.14	$89.14	40,609
2023-08-31	$89.55	$89.55	$89.36	$89.50	$89.16	12,177
2023-08-30	$89.49	$89.51	$89.43	$89.49	$89.15	6,595
2023-08-29	$89.26	$89.50	$89.19	$89.45	$89.11	36,048
2023-08-28	$89.19	$89.30	$89.11	$89.30	$89.30	26,147
2023-08-25	$89.34	$89.34	$89.22	$89.25	$89.25	2,618
2023-08-24	$89.34	$89.34	$89.19	$89.22	$89.22	24,102
2023-08-23	$89.32	$89.35	$89.22	$89.28	$89.28	14,490
2023-08-22	$89.11	$89.23	$89.11	$89.15	$89.15	3,558
2023-08-21	$89.17	$89.17	$89.13	$89.13	$89.13	4,240
2023-08-18	$89.19	$89.27	$89.13	$89.21	$89.21	4,483
2023-08-17	$89.15	$89.24	$89.10	$89.17	$89.17	19,498
2023-08-16	$89.17	$89.19	$89.04	$89.16	$89.16	47,751
2023-08-15	$89.13	$89.22	$89.13	$89.19	$89.19	8,145
2023-08-14	$89.24	$89.28	$89.17	$89.22	$89.22	5,587
2023-08-11	$89.28	$89.32	$89.20	$89.32	$89.32	2,167
2023-08-10	$89.41	$89.44	$89.37	$89.41	$89.41	4,162
2023-08-09	$89.47	$89.48	$89.36	$89.47	$89.47	11,532
2023-08-08	$89.64	$89.64	$89.40	$89.43	$89.43	2,282
2023-08-07	$89.32	$89.47	$89.27	$89.40	$89.40	5,690
2023-08-04	$89.32	$89.38	$89.25	$89.35	$89.35	3,010
2023-08-03	$89.50	$89.50	$89.16	$89.20	$89.20	9,053
2023-08-02	$89.16	$89.27	$89.14	$89.21	$89.21	4,559
2023-08-01	$88.80	$89.26	$88.80	$89.18	$89.18	9,198
2023-07-31	$89.67	$89.67	$89.46	$89.51	$89.20	4,592
2023-07-28	$89.40	$89.52	$89.32	$89.42	$89.11	3,876
2023-07-27	$89.43	$89.50	$89.30	$89.33	$89.02	6,579
2023-07-26	$89.40	$89.50	$89.40	$89.46	$89.15	3,289
2023-07-25	$89.51	$89.51	$89.35	$89.39	$89.08	9,056
2023-07-24	$89.52	$89.61	$89.49	$89.50	$89.19	2,679
2023-07-21	$89.56	$89.67	$89.54	$89.67	$89.36	4,636
2023-07-20	$89.43	$89.59	$89.43	$89.45	$89.14	5,033
2023-07-19	$89.58	$89.75	$89.57	$89.67	$89.37	3,914
2023-07-18	$89.39	$89.58	$89.39	$89.50	$89.19	7,526
2023-07-17	$89.49	$89.53	$89.43	$89.53	$89.22	9,564
2023-07-14	$89.49	$89.64	$89.49	$89.54	$89.23	17,438
2023-07-13	$89.55	$89.56	$89.49	$89.55	$89.24	6,960
2023-07-12	$89.31	$89.40	$89.28	$89.35	$89.35	2,742
2023-07-11	$89.17	$89.23	$89.14	$89.21	$89.21	3,425
2023-07-10	$89.11	$89.24	$89.11	$89.12	$89.12	6,876
2023-07-07	$88.71	$89.27	$88.71	$89.13	$89.13	4,054
2023-07-06	$88.97	$89.20	$88.86	$89.05	$89.05	3,306
2023-07-05	$89.24	$89.24	$89.09	$89.13	$89.13	1,733
2023-07-03	$89.85	$89.85	$89.02	$89.14	$89.14	12,070
2023-06-30	$89.40	$89.51	$89.29	$89.44	$89.13	41,106
2023-06-29	$89.41	$89.47	$89.37	$89.43	$89.11	2,033
2023-06-28	$89.64	$89.76	$89.54	$89.60	$89.28	10,811
2023-06-27	$89.61	$89.79	$89.40	$89.56	$89.24	31,250
2023-06-26	$89.55	$89.67	$89.53	$89.62	$89.31	5,926
2023-06-23	$89.51	$89.62	$89.51	$89.58	$89.58	2,920
2023-06-22	$89.56	$89.56	$89.40	$89.45	$89.45	17,034
2023-06-21	$89.56	$89.66	$89.47	$89.57	$89.57	41,714
2023-06-20	$89.40	$89.63	$89.40	$89.50	$89.50	14,679
2023-06-16	$89.64	$89.64	$89.33	$89.45	$89.45	6,883
2023-06-15	$89.54	$89.62	$89.51	$89.55	$89.55	12,683
2023-06-14	$89.44	$89.63	$88.81	$89.51	$89.51	7,206
2023-06-13	$89.57	$89.66	$89.45	$89.49	$89.49	11,413
2023-06-12	$89.50	$89.63	$89.46	$89.58	$89.58	4,383
2023-06-09	$89.46	$89.58	$89.43	$89.51	$89.51	5,403
2023-06-08	$89.69	$89.69	$89.39	$89.63	$89.63	8,416
2023-06-07	$89.47	$89.54	$89.41	$89.48	$89.48	2,854
2023-06-06	$89.53	$89.63	$89.50	$89.57	$89.57	3,104
2023-06-05	$89.48	$89.62	$89.46	$89.56	$89.56	3,600
2023-06-02	$89.63	$89.66	$89.38	$89.47	$89.47	17,855
2023-06-01	$89.60	$89.67	$89.60	$89.66	$89.66	1,439
2023-05-31	$89.80	$89.98	$89.80	$89.96	$89.62	2,472
2023-05-30	$90.00	$90.00	$89.66	$89.78	$89.44	10,281
2023-05-26	$89.63	$89.72	$89.57	$89.64	$89.64	6,490
2023-05-25	$89.76	$89.90	$89.59	$89.76	$89.76	7,020
2023-05-24	$89.92	$89.98	$89.87	$89.88	$89.88	12,985
2023-05-23	$89.94	$90.02	$89.89	$89.98	$89.98	12,632
2023-05-22	$90.04	$90.07	$89.90	$89.95	$89.95	2,686
2023-05-19	$90.05	$90.06	$89.87	$90.03	$90.03	4,822
2023-05-18	$89.91	$90.15	$89.57	$90.10	$90.10	18,713
2023-05-17	$90.26	$90.26	$89.96	$90.15	$90.15	7,658
2023-05-16	$90.07	$90.24	$90.07	$90.16	$90.16	4,615
2023-05-15	$90.22	$90.30	$90.16	$90.23	$90.23	5,965
2023-05-12	$90.48	$90.48	$90.20	$90.25	$90.25	3,862
2023-05-11	$90.39	$90.59	$90.32	$90.38	$90.38	4,758
2023-05-10	$90.32	$90.39	$90.25	$90.36	$90.36	6,693
2023-05-09	$90.23	$90.36	$90.22	$90.25	$90.25	21,672
2023-05-08	$90.21	$90.35	$90.15	$90.28	$90.28	4,772
2023-05-05	$90.54	$90.54	$90.25	$90.32	$90.32	17,433
2023-05-04	$90.38	$90.65	$90.32	$90.51	$90.51	10,530
2023-05-03	$90.31	$90.41	$90.28	$90.35	$90.35	8,118
2023-05-02	$90.07	$90.33	$90.00	$90.18	$90.18	38,010
2023-05-01	$89.35	$90.13	$89.35	$90.00	$90.00	19,809
2023-04-28	$90.46	$90.51	$90.33	$90.41	$90.41	30,737
2023-04-27	$90.40	$90.40	$90.26	$90.36	$90.36	9,625
2023-04-26	$90.77	$90.77	$90.40	$90.50	$90.50	10,863
2023-04-25	$90.51	$90.59	$90.48	$90.59	$90.59	3,453
2023-04-24	$90.33	$90.40	$90.20	$90.28	$90.28	7,289
2023-04-21	$90.39	$90.39	$90.16	$90.20	$90.20	12,923
2023-04-20	$90.23	$90.37	$90.19	$90.24	$90.24	18,200
2023-04-19	$90.03	$90.16	$90.03	$90.09	$90.09	6,384
2023-04-18	$90.15	$90.17	$90.12	$90.15	$90.15	10,883
2023-04-17	$90.15	$90.19	$90.15	$90.16	$90.16	2,741
2023-04-14	$90.27	$90.33	$90.18	$90.28	$90.28	19,344
2023-04-13	$90.42	$90.47	$90.36	$90.36	$90.36	4,213
2023-04-12	$91.00	$91.00	$90.22	$90.27	$90.27	60,548
2023-04-11	$90.34	$90.34	$90.17	$90.24	$90.24	15,403
2023-04-10	$90.75	$90.75	$90.20	$90.22	$90.22	50,376
2023-04-06	$90.54	$90.56	$90.42	$90.42	$90.42	6,597
2023-04-05	$90.60	$90.63	$90.50	$90.60	$90.60	10,465
2023-04-04	$90.14	$90.44	$90.14	$90.38	$90.38	14,468
2023-04-03	$89.98	$90.43	$89.85	$90.24	$90.24	62,840
2023-03-31	$90.26	$90.43	$90.18	$90.38	$90.10	9,988
2023-03-30	$90.30	$90.37	$90.18	$90.36	$90.08	11,088
2023-03-29	$90.25	$90.54	$90.25	$90.39	$90.11	22,925
2023-03-28	$90.80	$90.80	$90.33	$90.43	$90.15	20,698
2023-03-27	$90.40	$90.54	$90.28	$90.35	$90.06	6,448
2023-03-24	$90.91	$90.91	$90.68	$90.77	$90.48	2,574
2023-03-23	$90.66	$90.74	$90.34	$90.74	$90.45	3,858
2023-03-22	$89.95	$90.63	$89.95	$90.53	$90.25	5,176
2023-03-21	$90.18	$90.27	$90.10	$90.15	$89.86	3,182
2023-03-20	$90.52	$90.62	$90.26	$90.47	$90.18	7,800
2023-03-17	$90.35	$90.54	$89.89	$90.54	$90.26	56,329
2023-03-16	$90.50	$90.51	$89.84	$89.88	$89.60	7,046
2023-03-15	$90.50	$90.50	$89.90	$89.97	$89.69	2,651
2023-03-14	$90.49	$90.49	$89.93	$90.04	$89.76	5,428
2023-03-13	$90.24	$90.42	$90.16	$90.25	$89.96	5,737
2023-03-10	$89.71	$89.78	$89.64	$89.78	$89.50	1,831
2023-03-09	$89.35	$89.46	$89.26	$89.46	$89.18	6,441
2023-03-08	$89.39	$89.46	$89.18	$89.23	$88.95	22,534
2023-03-07	$89.44	$89.57	$89.40	$89.40	$89.12	2,273
2023-03-06	$89.53	$89.59	$89.45	$89.45	$89.17	6,665
2023-03-03	$89.42	$89.43	$89.31	$89.38	$89.10	3,435
2023-03-02	$89.32	$89.44	$89.26	$89.33	$89.05	118,741
2023-03-01	$90.18	$90.18	$89.21	$89.35	$89.06	45,818
2023-02-28	$89.63	$89.73	$89.61	$89.64	$89.12	2,650
2023-02-27	$89.62	$89.75	$89.62	$89.72	$89.20	7,438
2023-02-24	$89.48	$89.57	$89.43	$89.50	$88.98	4,736
2023-02-23	$89.64	$89.66	$89.59	$89.66	$89.13	4,936
2023-02-22	$89.63	$89.65	$89.47	$89.55	$89.03	11,006
2023-02-21	$89.50	$89.63	$89.42	$89.59	$89.07	14,308
2023-02-17	$89.62	$89.70	$89.59	$89.68	$89.16	5,653
2023-02-16	$89.59	$89.69	$89.55	$89.60	$89.08	8,363
2023-02-15	$89.57	$89.63	$89.49	$89.60	$89.08	3,458
2023-02-14	$89.71	$89.71	$89.46	$89.56	$89.04	8,953
2023-02-13	$89.57	$89.72	$89.33	$89.67	$89.14	30,244
2023-02-10	$89.72	$89.86	$89.72	$89.79	$89.27	2,352
2023-02-09	$89.87	$89.87	$89.62	$89.71	$89.19	32,748
2023-02-08	$89.78	$89.78	$89.63	$89.73	$89.21	16,943
2023-02-07	$89.85	$89.87	$89.52	$89.70	$89.17	24,424
2023-02-06	$89.75	$89.78	$89.63	$89.71	$89.18	2,267
2023-02-03	$89.90	$89.95	$89.78	$89.79	$89.27	7,243
2023-02-02	$90.04	$90.08	$89.34	$90.08	$89.56	13,386
2023-02-01	$89.89	$90.06	$89.79	$90.06	$89.53	27,924
2023-01-31	$90.13	$90.20	$90.05	$90.13	$89.37	14,252
2023-01-30	$90.04	$90.12	$89.79	$90.00	$89.24	23,114
2023-01-27	$90.04	$90.05	$89.96	$90.01	$89.25	14,865
2023-01-26	$89.98	$90.06	$89.98	$90.00	$89.24	4,772
2023-01-25	$89.95	$90.05	$89.94	$90.00	$89.24	8,289
2023-01-24	$89.83	$90.02	$89.83	$90.00	$89.25	7,747
2023-01-23	$89.86	$89.99	$89.86	$89.93	$89.17	9,819
2023-01-20	$90.00	$90.05	$89.36	$89.99	$89.23	11,195
2023-01-19	$89.99	$90.07	$89.70	$90.01	$89.25	11,605
2023-01-18	$90.06	$90.14	$90.00	$90.08	$89.32	8,199
2023-01-17	$89.93	$89.93	$89.86	$89.91	$89.15	4,058
2023-01-13	$89.91	$89.99	$89.63	$89.91	$89.15	5,667
2023-01-12	$89.82	$90.06	$89.80	$90.02	$89.26	9,746
2023-01-11	$89.79	$89.81	$89.70	$89.80	$89.04	16,865
2023-01-10	$89.76	$89.83	$89.64	$89.83	$89.07	4,471
2023-01-09	$89.50	$89.85	$89.50	$89.82	$89.06	7,255
2023-01-06	$89.59	$89.80	$89.35	$89.74	$88.98	10,410
2023-01-05	$89.55	$89.60	$89.37	$89.54	$88.78	32,240
2023-01-04	$89.53	$89.71	$89.43	$89.69	$88.93	18,426
2023-01-03	$90.27	$90.27	$89.40	$89.47	$88.72	43,062
2022-12-30	$90.19	$90.19	$87.28	$89.46	$89.46	108,057
2022-12-29	$89.95	$89.95	$89.23	$89.51	$89.51	18,759
2022-12-28	$89.56	$89.57	$89.34	$89.52	$89.52	23,347
2022-12-27	$89.45	$89.50	$89.34	$89.41	$89.41	9,165
2022-12-23	$89.37	$89.47	$89.37	$89.47	$89.47	9,426
2022-12-22	$89.55	$89.65	$89.42	$89.52	$89.52	23,927
2022-12-21	$89.59	$89.68	$88.39	$89.54	$89.54	103,224
2022-12-20	$89.53	$89.58	$89.21	$89.52	$89.52	30,826
2022-12-19	$89.50	$89.61	$89.01	$89.46	$89.46	12,246
2022-12-16	$89.82	$89.82	$89.45	$89.56	$89.56	16,114
2022-12-15	$89.82	$89.84	$89.67	$89.75	$89.51	11,191
2022-12-14	$89.79	$89.85	$89.45	$89.74	$89.49	6,986
2022-12-13	$89.67	$89.82	$89.67	$89.76	$89.76	12,943
2022-12-12	$89.55	$89.59	$88.43	$89.55	$89.55	8,091
2022-12-09	$89.49	$89.59	$89.49	$89.57	$89.57	6,325
2022-12-08	$89.61	$89.65	$89.04	$89.57	$89.57	26,625
2022-12-07	$89.82	$89.82	$89.59	$89.65	$89.65	5,413
2022-12-06	$89.55	$89.59	$89.50	$89.55	$89.55	20,571
2022-12-05	$89.64	$89.72	$89.58	$89.60	$89.60	3,812
2022-12-02	$89.50	$89.64	$89.49	$89.62	$89.62	50,226
2022-12-01	$89.51	$89.66	$89.24	$89.65	$89.65	25,334
2022-11-30	$89.55	$89.74	$89.46	$89.70	$89.47	18,454
2022-11-29	$89.55	$89.68	$89.54	$89.62	$89.39	14,336
2022-11-28	$89.56	$89.65	$89.53	$89.61	$89.38	9,322
2022-11-25	$89.52	$89.72	$89.42	$89.61	$89.38	4,421
2022-11-23	$89.33	$89.68	$89.33	$89.54	$89.31	8,274
2022-11-22	$89.50	$89.52	$89.42	$89.46	$89.24	9,530
2022-11-21	$89.53	$89.53	$89.45	$89.51	$89.28	4,229
2022-11-18	$89.48	$89.61	$89.34	$89.47	$89.24	14,359
2022-11-17	$89.56	$89.57	$89.15	$89.52	$89.29	38,257
2022-11-16	$89.59	$89.72	$89.50	$89.59	$89.37	77,741
2022-11-15	$89.55	$89.61	$89.53	$89.60	$89.37	6,926
2022-11-14	$89.41	$89.55	$89.41	$89.52	$89.29	17,541
2022-11-11	$89.44	$89.55	$89.44	$89.55	$89.55	8,188
2022-11-10	$89.45	$89.52	$88.96	$89.41	$89.41	11,652
2022-11-09	$89.04	$89.11	$88.77	$89.09	$89.09	18,135
2022-11-08	$89.00	$89.09	$88.91	$89.05	$89.05	19,792
2022-11-07	$89.01	$89.01	$88.86	$88.92	$88.92	13,569
2022-11-04	$88.90	$88.96	$88.80	$88.96	$88.96	61,468
2022-11-03	$88.90	$88.93	$88.78	$88.89	$88.89	12,517
2022-11-02	$89.00	$89.19	$88.99	$89.02	$89.02	16,034
2022-11-01	$88.70	$89.14	$88.70	$88.97	$88.97	12,714
2022-10-31	$89.33	$89.33	$89.23	$89.23	$89.04	13,190
2022-10-28	$89.37	$89.47	$89.32	$89.33	$89.14	10,471
2022-10-27	$89.35	$89.43	$89.34	$89.42	$89.22	12,916
2022-10-26	$89.30	$89.37	$89.25	$89.30	$89.11	16,129
2022-10-25	$89.11	$89.31	$89.06	$89.16	$88.96	20,870
2022-10-24	$89.03	$89.20	$89.03	$89.15	$88.96	9,541
2022-10-21	$88.99	$89.20	$88.99	$89.11	$89.11	32,912
2022-10-20	$89.05	$89.12	$88.63	$89.04	$89.04	14,806
2022-10-19	$89.20	$89.25	$89.16	$89.21	$89.21	6,797
2022-10-18	$89.30	$89.39	$89.27	$89.34	$89.34	3,849
2022-10-17	$89.33	$89.33	$89.15	$89.23	$89.23	2,709
2022-10-14	$89.32	$89.37	$89.19	$89.24	$89.24	10,800
2022-10-13	$89.06	$89.28	$89.06	$89.17	$89.17	9,515
2022-10-12	$89.37	$89.43	$89.33	$89.38	$89.38	11,026
2022-10-11	$89.44	$89.49	$89.39	$89.39	$89.39	21,289
2022-10-10	$89.41	$89.42	$89.27	$89.36	$89.36	10,984
2022-10-07	$89.43	$89.47	$89.35	$89.45	$89.45	18,010
2022-10-06	$89.68	$89.74	$89.47	$89.64	$89.64	4,508
2022-10-05	$89.64	$89.73	$89.59	$89.68	$89.68	9,506
2022-10-04	$89.82	$89.82	$89.62	$89.72	$89.72	39,967
2022-10-03	$90.11	$90.11	$89.64	$89.69	$89.69	24,660
2022-09-30	$89.80	$89.88	$89.67	$89.75	$89.75	5,397
2022-09-29	$89.83	$89.83	$89.68	$89.79	$89.79	10,999
2022-09-28	$89.38	$89.88	$89.38	$89.86	$89.86	16,923
2022-09-27	$89.59	$89.59	$89.49	$89.55	$89.55	7,932
2022-09-26	$89.76	$89.76	$89.55	$89.65	$89.65	10,678
2022-09-23	$89.92	$89.93	$88.88	$89.76	$89.76	16,596
2022-09-22	$90.03	$90.06	$89.93	$90.00	$90.00	8,745
2022-09-21	$90.18	$90.22	$89.99	$90.09	$90.09	6,082
2022-09-20	$90.15	$90.21	$90.01	$90.16	$90.16	29,082
2022-09-19	$90.19	$90.23	$90.01	$90.20	$90.20	81,095
2022-09-16	$90.10	$90.31	$89.87	$90.25	$90.25	246,880
2022-09-15	$90.30	$90.33	$90.27	$90.30	$90.30	8,925
2022-09-14	$90.82	$90.82	$90.34	$90.40	$90.40	7,179
2022-09-13	$90.41	$90.47	$90.40	$90.46	$90.46	53,367
2022-09-12	$90.70	$91.05	$90.66	$90.66	$90.66	39,007
2022-09-09	$90.43	$90.71	$90.43	$90.70	$90.70	14,226
2022-09-08	$90.71	$90.77	$90.63	$90.73	$90.73	103,670
2022-09-07	$90.67	$90.79	$90.67	$90.79	$90.79	3,771
2022-09-06	$90.72	$90.76	$90.63	$90.70	$90.70	4,284
2022-09-02	$90.83	$90.90	$90.79	$90.85	$90.85	28,653
2022-09-01	$90.53	$90.70	$90.53	$90.67	$90.67	5,501
2022-08-31	$90.89	$90.99	$90.71	$90.71	$90.52	21,707
2022-08-30	$90.90	$90.93	$90.88	$90.90	$90.71	7,016
2022-08-29	$90.96	$90.98	$90.93	$90.96	$90.77	15,630
2022-08-26	$90.91	$91.01	$90.69	$90.99	$90.80	14,722
2022-08-25	$90.92	$91.04	$90.92	$90.96	$90.77	13,331
2022-08-24	$90.90	$91.02	$90.90	$90.96	$90.77	23,944
2022-08-23	$90.96	$91.10	$90.96	$91.03	$90.84	14,294
2022-08-22	$91.01	$91.06	$90.83	$90.97	$90.78	48,553
2022-08-19	$91.08	$91.14	$91.02	$91.08	$90.89	17,339
2022-08-18	$90.99	$91.29	$90.73	$91.09	$90.90	22,910
2022-08-17	$91.03	$91.15	$90.83	$91.10	$90.91	25,461
2022-08-16	$91.16	$91.47	$90.85	$91.10	$90.91	67,310
2022-08-15	$91.21	$91.24	$91.12	$91.14	$90.96	58,980
2022-08-12	$91.27	$91.27	$91.10	$91.11	$90.92	202,089
2022-08-11	$91.20	$91.23	$91.00	$91.10	$90.91	124,753
2022-08-10	$91.14	$91.38	$91.09	$91.09	$90.90	5,225
2022-08-09	$91.14	$91.30	$90.96	$91.13	$90.94	65,582
2022-08-08	$90.72	$91.21	$90.72	$91.18	$90.99	33,222
2022-08-05	$91.07	$91.12	$91.01	$91.06	$90.87	13,267
2022-08-04	$91.14	$91.31	$91.14	$91.31	$91.12	7,920
2022-08-03	$91.11	$91.18	$91.11	$91.15	$90.96	8,221
2022-08-02	$91.41	$91.41	$91.16	$91.22	$91.03	4,328
2022-08-01	$91.43	$91.43	$91.24	$91.32	$91.13	5,507
2022-07-29	$91.42	$91.51	$91.38	$91.43	$91.14	10,703
2022-07-28	$91.29	$91.53	$91.29	$91.41	$91.12	4,335
2022-07-27	$91.25	$91.30	$91.12	$91.30	$91.01	3,975
2022-07-26	$91.25	$91.35	$91.22	$91.29	$91.00	22,411
2022-07-25	$91.01	$91.28	$91.01	$91.24	$90.95	4,897
2022-07-22	$91.16	$91.40	$91.16	$91.32	$91.03	4,677
2022-07-21	$91.10	$91.25	$91.01	$91.24	$90.95	54,933
2022-07-20	$91.06	$91.10	$90.88	$90.96	$90.67	21,058
2022-07-19	$91.12	$91.12	$90.93	$91.01	$90.72	8,151
2022-07-18	$91.01	$91.10	$90.33	$90.92	$90.63	29,558
2022-07-15	$90.93	$91.14	$90.81	$91.09	$90.80	17,230
2022-07-14	$90.83	$91.17	$90.76	$91.01	$90.72	8,080
2022-07-13	$91.05	$91.17	$91.02	$91.03	$90.74	8,397
2022-07-12	$91.16	$91.27	$91.08	$91.17	$90.89	12,180
2022-07-11	$91.35	$91.35	$91.15	$91.22	$90.93	7,031
2022-07-08	$91.17	$91.27	$90.80	$91.04	$90.75	49,424
2022-07-07	$91.05	$91.20	$91.05	$91.17	$90.88	9,255
2022-07-06	$90.47	$91.54	$90.47	$91.21	$90.92	25,540
2022-07-05	$91.35	$91.47	$91.32	$91.47	$91.18	7,174
2022-07-01	$91.39	$91.46	$91.31	$91.32	$91.03	8,804
2022-06-30	$91.24	$91.42	$91.22	$91.39	$91.01	7,796
2022-06-29	$90.91	$91.50	$90.91	$91.16	$90.78	17,592
2022-06-28	$91.05	$91.19	$91.05	$91.10	$90.72	7,705
2022-06-27	$91.07	$91.23	$91.07	$91.10	$90.72	10,828
2022-06-24	$90.98	$91.41	$90.98	$91.16	$90.78	17,004
2022-06-23	$91.30	$91.79	$91.19	$91.20	$90.82	10,195
2022-06-22	$91.02	$91.25	$91.02	$91.13	$90.75	7,723
2022-06-21	$91.00	$91.07	$90.86	$90.99	$90.61	10,072
2022-06-17	$91.09	$91.28	$90.98	$91.03	$90.65	34,144
2022-06-16	$90.96	$91.36	$90.94	$91.24	$90.86	41,193
2022-06-15	$90.87	$91.18	$90.64	$90.96	$90.57	20,507
2022-06-14	$90.89	$90.96	$90.03	$90.19	$89.81	34,148
2022-06-13	$91.10	$91.24	$90.87	$90.87	$90.49	15,850
2022-06-10	$91.46	$91.46	$90.88	$91.10	$90.72	22,151
2022-06-09	$91.43	$91.52	$91.43	$91.44	$91.06	23,180
2022-06-08	$91.50	$91.54	$91.49	$91.49	$91.11	4,658
2022-06-07	$91.55	$91.60	$91.54	$91.56	$91.18	10,454
2022-06-06	$91.62	$91.62	$91.56	$91.56	$91.18	6,374
2022-06-03	$91.65	$91.69	$91.60	$91.68	$91.30	35,078
2022-06-02	$91.68	$91.73	$91.61	$91.62	$91.24	32,932
2022-06-01	$91.70	$91.70	$91.61	$91.61	$91.23	10,704
2022-05-31	$91.84	$91.86	$91.80	$91.82	$91.36	81,961
2022-05-27	$91.89	$91.97	$91.89	$91.93	$91.47	21,507
2022-05-26	$91.87	$91.98	$91.85	$91.88	$91.42	35,425
2022-05-25	$91.82	$91.91	$91.81	$91.87	$91.41	5,067
2022-05-24	$91.66	$91.78	$91.66	$91.78	$91.32	16,214
2022-05-23	$91.60	$91.70	$91.60	$91.66	$91.20	83,733
2022-05-20	$91.66	$91.67	$91.58	$91.67	$91.21	14,267
2022-05-19	$91.62	$92.12	$91.57	$91.67	$91.21	41,651
2022-05-18	$91.61	$91.65	$91.52	$91.54	$91.08	9,922
2022-05-17	$91.63	$91.66	$91.55	$91.61	$91.15	8,877
2022-05-16	$91.64	$91.71	$91.57	$91.69	$91.23	27,046
2022-05-13	$91.43	$91.72	$91.18	$91.59	$91.13	46,183
2022-05-12	$91.55	$91.73	$91.55	$91.73	$91.27	15,217
2022-05-11	$91.42	$91.63	$90.88	$91.60	$91.14	15,989
2022-05-10	$91.61	$91.70	$91.57	$91.60	$91.14	34,207
2022-05-09	$91.55	$91.72	$91.50	$91.70	$91.24	28,470
2022-05-06	$91.54	$91.67	$91.47	$91.54	$91.08	62,039
2022-05-05	$91.46	$91.54	$91.43	$91.49	$91.03	8,741
2022-05-04	$91.29	$91.77	$91.29	$91.51	$91.06	26,218
2022-05-03	$91.34	$91.53	$91.26	$91.40	$90.94	52,457
2022-05-02	$91.32	$91.52	$91.32	$91.48	$91.02	32,913
2022-04-29	$91.49	$91.61	$91.22	$91.31	$90.79	112,829
2022-04-28	$92.06	$92.06	$91.49	$91.51	$90.99	10,860
2022-04-27	$91.75	$91.79	$91.47	$91.57	$91.05	20,703
2022-04-26	$91.71	$91.77	$91.58	$91.58	$91.06	28,661
2022-04-25	$91.68	$91.72	$91.47	$91.52	$90.99	39,214
2022-04-22	$91.42	$91.63	$91.37	$91.55	$91.03	61,966
2022-04-21	$91.55	$91.67	$91.50	$91.52	$90.99	13,189
2022-04-20	$91.65	$91.77	$91.63	$91.70	$91.18	17,547
2022-04-19	$91.72	$91.79	$91.69	$91.74	$91.21	7,674
2022-04-18	$91.80	$91.88	$91.76	$91.82	$91.30	25,036
2022-04-14	$91.82	$91.89	$91.74	$91.83	$91.31	17,621
2022-04-13	$91.94	$91.99	$91.88	$91.88	$91.36	10,561
2022-04-12	$91.35	$92.12	$91.35	$91.94	$91.41	23,208
2022-04-11	$91.79	$91.87	$91.74	$91.80	$91.27	8,993
2022-04-08	$91.77	$91.81	$91.75	$91.79	$91.27	8,564
2022-04-07	$91.74	$91.95	$91.74	$91.87	$91.34	23,824
2022-04-06	$91.76	$91.94	$91.76	$91.86	$91.33	19,295
2022-04-05	$92.00	$92.00	$91.71	$91.84	$91.31	19,056
2022-04-04	$91.95	$91.98	$91.83	$91.98	$91.45	11,863
2022-04-01	$91.93	$92.02	$91.90	$91.96	$91.43	15,129
2022-03-31	$92.17	$92.25	$91.89	$92.15	$91.54	33,057
2022-03-30	$92.06	$92.22	$92.06	$92.12	$91.51	18,823
2022-03-29	$92.05	$92.10	$92.01	$92.04	$91.44	19,198
2022-03-28	$92.05	$92.09	$91.97	$92.00	$91.40	118,400
2022-03-25	$92.23	$92.24	$91.96	$92.02	$91.42	12,148
2022-03-24	$92.34	$92.34	$92.26	$92.31	$91.70	9,702
2022-03-23	$92.21	$92.37	$92.21	$92.36	$91.75	9,026
2022-03-22	$92.29	$92.39	$92.24	$92.30	$91.70	12,376
2022-03-21	$92.37	$92.48	$92.13	$92.26	$91.65	25,034
2022-03-18	$92.43	$92.52	$92.39	$92.39	$91.79	10,042
2022-03-17	$92.49	$92.56	$92.44	$92.44	$91.84	7,024
2022-03-16	$92.67	$92.67	$92.40	$92.50	$91.90	14,917
2022-03-15	$92.71	$92.73	$92.65	$92.68	$92.08	4,276
2022-03-14	$92.65	$92.71	$92.60	$92.64	$92.04	6,566
2022-03-11	$92.78	$92.84	$92.73	$92.78	$92.17	5,993
2022-03-10	$92.74	$92.83	$92.55	$92.69	$92.08	16,171
2022-03-09	$92.75	$92.84	$92.74	$92.80	$92.19	4,546
2022-03-08	$92.76	$92.81	$92.76	$92.80	$92.20	3,913
2022-03-07	$92.90	$92.98	$92.87	$92.87	$92.26	10,758
2022-03-04	$92.96	$93.12	$92.91	$93.06	$92.45	8,853
2022-03-03	$92.90	$92.96	$92.89	$92.96	$92.36	7,951
2022-03-02	$92.86	$92.99	$92.82	$92.84	$92.24	16,184
2022-03-01	$93.01	$93.23	$93.01	$93.11	$92.50	11,435
2022-02-28	$93.18	$93.20	$93.04	$93.11	$92.44	119,045
2022-02-25	$92.85	$92.94	$92.80	$92.93	$92.27	18,539
2022-02-24	$93.46	$93.46	$92.80	$92.90	$92.24	13,169
2022-02-23	$92.93	$92.94	$92.90	$92.92	$92.26	38,106
2022-02-22	$92.93	$93.00	$92.87	$92.87	$92.21	28,435
2022-02-18	$93.03	$93.13	$92.98	$93.05	$92.39	40,039
2022-02-17	$93.02	$93.09	$93.02	$93.08	$92.41	11,372
2022-02-16	$92.88	$93.05	$92.87	$93.05	$92.38	13,742
2022-02-15	$92.94	$93.01	$92.90	$92.97	$92.31	20,609
2022-02-14	$92.78	$92.97	$92.78	$92.92	$92.26	10,422
2022-02-11	$92.98	$93.05	$92.91	$93.03	$92.37	14,243
2022-02-10	$92.97	$93.02	$92.85	$92.91	$92.25	35,823
2022-02-09	$93.20	$93.27	$93.20	$93.25	$92.58	29,232
2022-02-08	$93.22	$93.26	$93.21	$93.24	$92.57	3,762
2022-02-07	$93.26	$93.30	$93.26	$93.29	$92.62	13,409
2022-02-04	$93.19	$93.23	$93.19	$93.22	$92.55	21,756
2022-02-03	$93.31	$93.37	$93.31	$93.34	$92.67	12,240
2022-02-02	$93.39	$93.45	$93.39	$93.43	$92.76	5,374
2022-02-01	$93.39	$93.50	$93.38	$93.44	$92.77	11,381
2022-01-31	$93.44	$93.46	$93.40	$93.46	$92.74	14,769
2022-01-28	$93.45	$93.50	$93.41	$93.46	$92.74	20,239
2022-01-27	$93.85	$93.85	$93.37	$93.41	$92.69	33,999
2022-01-26	$93.60	$93.62	$93.44	$93.47	$92.75	7,030
2022-01-25	$93.53	$93.63	$93.51	$93.52	$92.79	8,355
2022-01-24	$93.55	$93.62	$93.50	$93.54	$92.82	19,597
2022-01-21	$93.59	$93.65	$93.54	$93.62	$92.89	18,334
2022-01-20	$93.49	$93.54	$93.45	$93.52	$92.79	23,182
2022-01-19	$93.51	$93.56	$93.44	$93.51	$92.79	30,299
2022-01-18	$93.48	$93.54	$93.33	$93.50	$92.78	294,991
2022-01-14	$93.71	$93.75	$93.53	$93.64	$92.91	25,714
2022-01-13	$93.73	$93.73	$93.71	$93.73	$93.00	14,275
2022-01-12	$93.74	$93.76	$93.67	$93.73	$93.00	13,835
2022-01-11	$93.67	$93.75	$93.67	$93.74	$93.01	8,840
2022-01-10	$93.80	$93.82	$93.75	$93.76	$93.03	91,791
2022-01-07	$93.81	$93.88	$93.81	$93.86	$93.14	18,978
2022-01-06	$93.97	$93.97	$93.84	$93.85	$93.12	8,654
2022-01-05	$93.96	$93.96	$93.87	$93.87	$93.14	16,159
2022-01-04	$93.90	$93.96	$93.90	$93.96	$93.23	18,291
2022-01-03	$93.89	$93.94	$93.50	$93.92	$93.19	24,545
2021-12-31	$93.93	$94.00	$93.93	$93.95	$93.22	10,191
2021-12-30	$93.94	$93.99	$93.94	$93.99	$93.26	29,117
2021-12-29	$93.90	$93.99	$93.90	$93.99	$93.26	23,900
2021-12-28	$93.90	$93.97	$93.90	$93.95	$93.22	27,238
2021-12-27	$93.93	$93.99	$93.90	$93.96	$93.23	13,554
2021-12-23	$93.93	$93.96	$93.90	$93.94	$93.21	31,652
2021-12-22	$93.95	$94.00	$93.95	$93.98	$93.25	22,726
2021-12-21	$93.87	$93.95	$92.94	$93.94	$93.21	49,109
2021-12-20	$93.89	$93.98	$93.86	$93.95	$93.22	36,857
2021-12-17	$93.97	$93.99	$93.91	$93.92	$93.19	7,902
2021-12-16	$94.00	$94.01	$93.94	$93.97	$93.18	37,470
2021-12-15	$93.97	$94.00	$93.88	$94.00	$93.21	74,043
2021-12-14	$94.30	$94.30	$93.89	$93.97	$93.18	92,160
2021-12-13	$93.93	$94.09	$93.88	$93.99	$93.20	102,331
2021-12-10	$93.95	$94.04	$93.95	$94.01	$93.22	45,658
2021-12-09	$93.97	$94.04	$93.97	$94.03	$93.24	43,918
2021-12-08	$93.94	$93.99	$93.89	$93.98	$93.19	42,366
2021-12-07	$93.93	$93.99	$93.79	$93.89	$93.10	9,783
2021-12-06	$93.86	$93.98	$93.86	$93.89	$93.10	14,875
2021-12-03	$93.96	$94.09	$93.92	$94.05	$93.26	28,571
2021-12-02	$94.00	$94.04	$93.95	$93.97	$93.18	27,186
2021-12-01	$94.07	$94.12	$94.07	$94.09	$93.29	8,975
2021-11-30	$94.30	$94.30	$94.16	$94.21	$93.34	29,626
2021-11-29	$94.58	$94.58	$94.12	$94.16	$93.30	9,459
2021-11-26	$94.24	$94.30	$94.22	$94.28	$93.42	5,829
2021-11-24	$94.34	$94.34	$94.14	$94.14	$93.28	49,234
2021-11-23	$94.14	$94.21	$94.14	$94.20	$93.34	35,481
2021-11-22	$94.10	$94.17	$94.10	$94.15	$93.29	20,795
2021-11-19	$94.30	$94.36	$94.25	$94.28	$93.41	23,667
2021-11-18	$94.24	$94.29	$94.24	$94.29	$93.42	9,378
2021-11-17	$94.26	$94.30	$94.04	$94.30	$93.43	53,152
2021-11-16	$94.22	$94.28	$94.22	$94.26	$93.40	17,555
2021-11-15	$94.25	$94.27	$94.25	$94.26	$93.39	12,762
2021-11-12	$94.24	$94.28	$93.91	$94.28	$93.42	20,929
2021-11-11	$94.34	$94.34	$94.24	$94.25	$93.39	12,874
2021-11-10	$94.30	$94.30	$94.24	$94.24	$93.38	22,418
2021-11-09	$94.43	$94.46	$94.43	$94.45	$93.58	9,385
2021-11-08	$94.42	$94.47	$94.38	$94.38	$93.52	10,326
2021-11-05	$94.33	$94.47	$94.33	$94.44	$93.58	12,546
2021-11-04	$94.37	$94.47	$94.32	$94.32	$93.46	11,851
2021-11-03	$94.37	$94.38	$94.21	$94.36	$93.50	8,031
2021-11-02	$94.35	$94.47	$94.32	$94.41	$93.54	18,727
2021-11-01	$94.31	$94.35	$94.20	$94.33	$93.47	36,320
2021-10-29	$94.21	$94.38	$93.52	$94.31	$93.45	19,534
2021-10-28	$94.37	$94.43	$92.48	$94.43	$93.50	19,112
2021-10-27	$94.44	$94.45	$94.40	$94.43	$93.50	7,145
2021-10-26	$94.44	$94.48	$94.37	$94.45	$93.52	12,941
2021-10-25	$94.41	$94.48	$94.41	$94.46	$93.52	7,722
2021-10-22	$94.42	$94.46	$94.30	$94.43	$93.49	27,058
2021-10-21	$94.50	$94.57	$94.47	$94.49	$93.56	4,130
2021-10-20	$94.55	$94.65	$94.52	$94.57	$93.64	10,560
2021-10-19	$94.43	$94.54	$94.42	$94.51	$93.58	10,748
2021-10-18	$94.51	$95.37	$94.42	$94.43	$93.50	124,193
2021-10-15	$94.59	$94.61	$94.51	$94.59	$93.66	180,063
2021-10-14	$94.58	$94.63	$94.58	$94.60	$93.66	13,691
2021-10-13	$94.58	$94.67	$94.56	$94.57	$93.64	13,559
2021-10-12	$94.68	$94.77	$94.64	$94.64	$93.71	11,573
2021-10-11	$94.54	$94.93	$94.54	$94.69	$93.75	9,492
2021-10-08	$94.63	$94.77	$94.60	$94.72	$93.78	27,373
2021-10-07	$94.67	$94.70	$94.65	$94.68	$93.74	4,842
2021-10-06	$94.66	$94.74	$94.66	$94.70	$93.77	12,309
2021-10-05	$94.73	$94.81	$94.68	$94.75	$93.82	9,909
2021-10-04	$94.75	$94.81	$94.75	$94.79	$93.86	10,872
2021-10-01	$94.78	$94.81	$94.71	$94.79	$93.86	10,243
2021-09-30	$94.69	$94.74	$94.69	$94.73	$93.79	15,513
2021-09-29	$94.68	$94.81	$94.68	$94.81	$93.80	30,002
2021-09-28	$94.68	$94.78	$94.64	$94.69	$93.69	15,943
2021-09-27	$94.71	$94.91	$94.68	$94.77	$93.77	30,869
2021-09-24	$94.72	$94.78	$94.65	$94.73	$93.73	6,887
2021-09-23	$94.67	$94.73	$94.67	$94.73	$93.73	7,064
2021-09-22	$94.76	$94.82	$94.71	$94.77	$93.76	11,210
2021-09-21	$94.80	$95.05	$94.70	$94.84	$93.83	170,320
2021-09-20	$94.54	$94.91	$94.54	$94.83	$93.82	70,137
2021-09-17	$94.76	$94.76	$94.68	$94.74	$93.74	5,862
2021-09-16	$94.77	$94.81	$94.77	$94.77	$93.77	7,425
2021-09-15	$94.95	$94.95	$94.78	$94.86	$93.85	12,048
2021-09-14	$94.83	$94.88	$94.81	$94.85	$93.84	13,624
2021-09-13	$94.80	$94.88	$94.78	$94.84	$93.83	4,442
2021-09-10	$94.76	$94.80	$94.75	$94.78	$93.78	3,314
2021-09-09	$94.77	$94.86	$94.76	$94.82	$93.81	7,955
2021-09-08	$94.80	$94.85	$94.77	$94.85	$93.84	10,954
2021-09-07	$94.79	$94.80	$94.75	$94.77	$93.77	9,248
2021-09-03	$94.75	$94.84	$94.75	$94.80	$93.79	8,721
2021-09-02	$94.76	$94.86	$94.76	$94.78	$93.78	11,844
2021-09-01	$94.78	$94.85	$94.75	$94.75	$93.75	12,982
2021-08-31	$94.75	$94.79	$94.75	$94.78	$93.78	9,171
2021-08-30	$94.82	$94.92	$94.82	$94.84	$93.75	11,958
2021-08-27	$94.80	$94.96	$94.80	$94.85	$93.76	9,309
2021-08-26	$94.80	$94.85	$94.75	$94.77	$93.68	32,791
2021-08-25	$94.80	$94.81	$94.76	$94.80	$93.71	6,977
2021-08-24	$94.91	$95.02	$94.76	$94.79	$93.70	7,616
2021-08-23	$94.86	$94.86	$94.72	$94.77	$93.68	19,547
2021-08-20	$94.80	$94.85	$94.70	$94.77	$93.68	14,421
2021-08-19	$94.80	$94.92	$94.80	$94.87	$93.78	28,020
2021-08-18	$94.79	$94.88	$94.71	$94.80	$93.71	16,314
2021-08-17	$94.86	$94.86	$94.80	$94.82	$93.73	13,891
2021-08-16	$94.63	$94.87	$94.63	$94.84	$93.75	26,286
2021-08-13	$94.81	$94.98	$94.81	$94.90	$93.81	20,212
2021-08-12	$94.85	$95.10	$94.84	$94.87	$93.78	10,838
2021-08-11	$94.80	$94.81	$94.76	$94.76	$93.67	13,321
2021-08-10	$94.93	$94.93	$94.72	$94.79	$93.70	37,644
2021-08-09	$94.84	$94.86	$94.72	$94.78	$93.69	8,561
2021-08-06	$94.90	$94.97	$94.84	$94.89	$93.80	11,149
2021-08-05	$94.89	$94.90	$94.82	$94.86	$93.77	12,199
2021-08-04	$94.91	$94.95	$94.86	$94.89	$93.80	10,723
2021-08-03	$94.96	$94.99	$94.92	$94.96	$93.87	41,108
2021-08-02	$94.93	$94.97	$94.92	$94.95	$93.85	9,564
2021-07-30	$94.90	$94.96	$94.82	$94.93	$93.84	10,442
2021-07-29	$94.90	$95.03	$94.90	$95.00	$93.84	5,268
2021-07-28	$94.80	$94.95	$94.78	$94.95	$93.79	6,002
2021-07-27	$94.90	$94.97	$94.23	$94.91	$93.75	22,935
2021-07-26	$94.91	$95.02	$94.91	$94.96	$93.80	12,987
2021-07-23	$94.81	$94.94	$94.81	$94.93	$93.77	8,635
2021-07-22	$94.88	$94.92	$94.81	$94.89	$93.72	16,339
2021-07-21	$94.90	$94.90	$94.79	$94.84	$93.68	9,513
2021-07-20	$94.86	$94.92	$94.77	$94.84	$93.68	9,453
2021-07-19	$94.84	$94.92	$94.82	$94.87	$93.71	60,737
2021-07-16	$94.83	$94.87	$94.83	$94.86	$93.69	14,943
2021-07-15	$94.85	$94.89	$94.82	$94.87	$93.71	9,852
2021-07-14	$94.86	$94.87	$94.80	$94.86	$93.70	12,124
2021-07-13	$94.85	$94.85	$94.74	$94.83	$93.67	12,256
2021-07-12	$94.80	$94.87	$94.80	$94.83	$93.66	4,859
2021-07-09	$94.85	$94.87	$94.73	$94.80	$93.63	9,786
2021-07-08	$94.87	$94.96	$94.86	$94.89	$93.73	15,149
2021-07-07	$94.93	$94.93	$94.86	$94.90	$93.74	12,931
2021-07-06	$94.81	$94.96	$94.81	$94.93	$93.77	9,774
2021-07-02	$94.87	$94.91	$94.87	$94.89	$93.73	7,584
2021-07-01	$94.78	$94.90	$94.78	$94.84	$93.68	12,224
2021-06-30	$94.87	$95.03	$94.87	$94.93	$93.76	20,940
2021-06-29	$94.96	$94.96	$94.93	$94.96	$93.71	8,154
2021-06-28	$94.93	$94.99	$94.93	$94.97	$93.72	15,885
2021-06-25	$94.82	$94.93	$94.82	$94.92	$93.68	26,343
2021-06-24	$94.80	$95.00	$94.80	$94.81	$93.57	27,781
2021-06-23	$94.82	$94.94	$94.82	$94.90	$93.66	14,425
2021-06-22	$94.81	$94.93	$94.81	$94.89	$93.65	7,409
2021-06-21	$94.80	$94.87	$94.75	$94.83	$93.59	16,153
2021-06-18	$94.87	$94.91	$94.78	$94.87	$93.63	16,277
2021-06-17	$94.87	$94.95	$94.87	$94.93	$93.69	76,640
2021-06-16	$95.08	$95.20	$94.20	$94.96	$93.72	53,055
2021-06-15	$95.06	$95.08	$95.06	$95.06	$93.82	15,184
2021-06-14	$95.12	$95.12	$95.06	$95.08	$93.84	16,464
2021-06-11	$95.16	$95.16	$95.12	$95.14	$93.90	9,125
2021-06-10	$95.08	$95.16	$95.08	$95.15	$93.91	17,425
2021-06-09	$95.13	$95.17	$95.13	$95.13	$93.89	11,728
2021-06-08	$95.14	$95.16	$95.14	$95.16	$93.91	7,352
2021-06-07	$95.17	$95.18	$95.14	$95.16	$93.92	11,163
2021-06-04	$95.20	$95.22	$95.17	$95.19	$93.95	47,927
2021-06-03	$95.25	$95.25	$95.16	$95.18	$93.94	25,324
2021-06-02	$95.22	$95.25	$95.20	$95.22	$93.98	17,692
2021-06-01	$95.19	$95.21	$95.16	$95.19	$93.95	24,498
2021-05-28	$95.22	$95.28	$95.19	$95.21	$93.97	15,156
2021-05-27	$95.25	$95.29	$95.25	$95.26	$93.96	18,625
2021-05-26	$95.25	$95.29	$95.25	$95.28	$93.98	12,131
2021-05-25	$95.30	$95.36	$95.25	$95.29	$93.99	46,686
2021-05-24	$95.23	$95.29	$95.23	$95.27	$93.97	320,163
2021-05-21	$95.26	$95.27	$95.23	$95.24	$93.95	7,358
2021-05-20	$95.21	$95.27	$95.21	$95.26	$93.96	8,808
2021-05-19	$95.27	$95.28	$95.18	$95.26	$93.97	36,297
2021-05-18	$95.18	$95.28	$95.18	$95.26	$93.96	10,538
2021-05-17	$95.21	$95.25	$95.21	$95.23	$93.93	37,619
2021-05-14	$95.23	$95.29	$95.22	$95.26	$93.96	19,658
2021-05-13	$95.21	$95.27	$95.21	$95.25	$93.95	13,304
2021-05-12	$95.22	$95.26	$95.22	$95.24	$93.94	15,545
2021-05-11	$95.28	$95.28	$95.25	$95.26	$93.96	63,280
2021-05-10	$95.29	$95.30	$95.24	$95.27	$93.97	58,447
2021-05-07	$95.24	$95.29	$95.24	$95.28	$93.98	8,550
2021-05-06	$95.21	$95.28	$95.21	$95.27	$93.97	15,749
2021-05-05	$95.18	$95.22	$95.18	$95.22	$93.92	9,200
2021-05-04	$95.21	$95.30	$95.21	$95.23	$93.93	16,712
2021-05-03	$95.20	$95.31	$95.20	$95.25	$93.95	7,470
2021-04-30	$95.20	$95.31	$95.18	$95.22	$93.92	44,410
2021-04-29	$95.29	$95.34	$95.22	$95.30	$93.92	8,422
2021-04-28	$95.21	$95.33	$95.21	$95.31	$93.93	12,367
2021-04-27	$95.20	$95.28	$95.20	$95.24	$93.86	22,874
2021-04-26	$95.25	$95.32	$95.25	$95.32	$93.94	16,128
2021-04-23	$95.25	$95.37	$95.25	$95.31	$93.93	35,240
2021-04-22	$95.33	$95.36	$95.32	$95.34	$93.96	12,036
2021-04-21	$95.29	$95.33	$95.28	$95.30	$93.92	82,701
2021-04-20	$95.29	$95.32	$95.27	$95.30	$93.92	14,236
2021-04-19	$95.29	$95.35	$95.16	$95.29	$93.91	16,537
2021-04-16	$95.25	$95.37	$95.20	$95.21	$93.83	83,840
2021-04-15	$95.25	$95.40	$95.25	$95.31	$93.93	17,093
2021-04-14	$95.23	$95.32	$95.23	$95.25	$93.87	20,743
2021-04-13	$95.33	$95.33	$95.23	$95.27	$93.89	9,349
2021-04-12	$95.29	$95.29	$95.20	$95.25	$93.87	23,755
2021-04-09	$95.27	$95.28	$95.17	$95.26	$93.88	8,631
2021-04-08	$95.22	$95.27	$95.15	$95.18	$93.80	103,157
2021-04-07	$95.22	$95.27	$95.19	$95.25	$93.87	16,503
2021-04-06	$95.36	$95.76	$95.13	$95.21	$93.83	79,460
2021-04-05	$95.07	$95.31	$94.73	$95.28	$93.90	22,817
2021-04-01	$95.21	$95.31	$95.19	$95.24	$93.86	11,091
2021-03-31	$95.27	$95.27	$95.19	$95.19	$93.82	22,567
2021-03-30	$95.53	$95.53	$95.33	$95.37	$93.85	9,603
2021-03-29	$95.33	$95.37	$95.28	$95.32	$93.81	15,922
2021-03-26	$95.47	$95.47	$95.36	$95.39	$93.87	12,238
2021-03-25	$95.36	$95.43	$95.36	$95.41	$93.90	21,933
2021-03-24	$95.38	$95.44	$95.35	$95.44	$93.93	1,256,398
2021-03-23	$95.45	$95.45	$95.28	$95.35	$93.84	10,624
2021-03-22	$95.22	$95.45	$95.22	$95.37	$93.86	10,368
2021-03-19	$95.33	$95.42	$95.33	$95.42	$93.91	9,407
2021-03-18	$95.40	$95.45	$95.26	$95.38	$93.87	48,479
2021-03-17	$95.23	$95.50	$95.23	$95.46	$93.94	11,924
2021-03-16	$95.40	$95.49	$95.30	$95.39	$93.88	33,150
2021-03-15	$95.55	$95.55	$95.39	$95.41	$93.90	14,677
2021-03-12	$95.26	$95.45	$95.26	$95.45	$93.93	8,832
2021-03-11	$95.37	$95.51	$95.37	$95.38	$93.87	17,228
2021-03-10	$95.45	$95.49	$95.41	$95.44	$93.93	22,405
2021-03-09	$95.45	$95.57	$95.43	$95.49	$93.97	14,717
2021-03-08	$95.42	$95.56	$95.42	$95.53	$94.01	20,305
2021-03-05	$95.55	$95.71	$95.50	$95.58	$94.06	41,954
2021-03-04	$95.55	$95.58	$95.47	$95.56	$94.04	73,134
2021-03-03	$95.61	$95.63	$95.55	$95.57	$94.05	17,919
2021-03-02	$95.50	$95.57	$95.49	$95.55	$94.03	19,823
2021-03-01	$95.28	$95.57	$95.28	$95.53	$94.01	50,760
2021-02-26	$95.50	$95.50	$95.21	$95.28	$93.77	22,063
2021-02-25	$95.86	$95.86	$94.91	$95.51	$93.91	39,159
2021-02-24	$95.65	$96.06	$95.62	$95.68	$94.08	27,710
2021-02-23	$95.64	$95.70	$95.62	$95.65	$94.05	35,695
2021-02-22	$95.70	$95.75	$95.67	$95.73	$94.13	48,617
2021-02-19	$95.75	$95.75	$95.65	$95.71	$94.10	27,856
2021-02-18	$95.70	$95.83	$95.70	$95.71	$94.11	50,123
2021-02-17	$95.71	$95.79	$95.70	$95.74	$94.13	33,155
2021-02-16	$95.80	$95.80	$95.70	$95.73	$94.13	40,763
2021-02-12	$95.93	$95.98	$95.70	$95.80	$94.19	29,278
2021-02-11	$95.83	$95.85	$95.70	$95.82	$94.21	71,167
2021-02-10	$95.75	$95.88	$95.73	$95.81	$94.20	23,404
2021-02-09	$95.71	$95.88	$95.71	$95.76	$94.16	17,334
2021-02-08	$95.81	$95.84	$95.73	$95.78	$94.17	66,154
2021-02-05	$95.80	$95.84	$95.75	$95.83	$94.22	25,302
2021-02-04	$96.07	$96.07	$95.70	$95.77	$94.16	9,437
2021-02-03	$95.81	$95.81	$95.73	$95.78	$94.17	15,595
2021-02-02	$96.08	$96.08	$95.75	$95.81	$94.20	14,758
2021-02-01	$95.72	$95.87	$95.72	$95.75	$94.14	15,777
2021-01-29	$95.77	$95.77	$95.62	$95.70	$94.10	89,792
2021-01-28	$95.85	$95.90	$95.80	$95.82	$94.13	12,444
2021-01-27	$95.83	$95.90	$95.79	$95.79	$94.10	23,741
2021-01-26	$95.73	$95.89	$95.73	$95.83	$94.15	17,656
2021-01-25	$95.83	$95.83	$95.78	$95.82	$94.13	14,019
2021-01-22	$95.82	$95.91	$95.82	$95.83	$94.14	13,066
2021-01-21	$95.85	$95.85	$95.70	$95.79	$94.10	18,494
2021-01-20	$95.81	$95.83	$95.72	$95.82	$94.13	28,317
2021-01-19	$95.67	$95.83	$95.67	$95.75	$94.06	73,101
2021-01-15	$95.69	$95.79	$95.64	$95.70	$94.02	16,443
2021-01-14	$95.65	$95.76	$95.65	$95.71	$94.02	18,076
2021-01-13	$95.60	$95.76	$95.60	$95.63	$93.95	22,939
2021-01-12	$95.73	$95.73	$95.52	$95.67	$93.99	29,332
2021-01-11	$95.14	$95.80	$95.14	$95.77	$94.08	76,775
2021-01-08	$95.73	$95.85	$95.73	$95.80	$94.11	19,312
2021-01-07	$95.75	$95.83	$95.74	$95.74	$94.06	20,799
2021-01-06	$95.80	$95.81	$95.75	$95.80	$94.11	21,908
2021-01-05	$95.72	$95.83	$95.72	$95.80	$94.11	10,265
2021-01-04	$95.72	$95.78	$95.71	$95.72	$94.04	20,429
2020-12-31	$95.75	$95.76	$95.66	$95.75	$94.06	30,670
2020-12-30	$95.72	$95.74	$95.66	$95.72	$94.04	45,087
2020-12-29	$95.80	$95.86	$95.79	$95.85	$94.05	13,697
2020-12-28	$95.78	$95.81	$95.75	$95.78	$93.98	11,715
2020-12-24	$95.73	$95.79	$95.73	$95.78	$93.98	6,960
2020-12-23	$95.74	$95.84	$95.74	$95.77	$93.97	28,080
2020-12-22	$95.77	$95.86	$95.77	$95.77	$93.97	27,324
2020-12-21	$95.76	$95.80	$95.76	$95.76	$93.96	54,775
2020-12-18	$95.67	$95.84	$95.67	$95.74	$93.94	29,928
2020-12-17	$95.20	$95.75	$95.20	$95.71	$93.91	32,026
2020-12-16	$95.21	$95.75	$95.21	$95.74	$93.94	20,536
2020-12-15	$95.71	$95.74	$95.68	$95.70	$93.90	31,388
2020-12-14	$95.69	$95.75	$95.69	$95.72	$93.92	15,006
2020-12-11	$95.73	$95.78	$95.70	$95.72	$93.92	39,339
2020-12-10	$95.65	$95.79	$95.63	$95.74	$93.94	32,988
2020-12-09	$95.65	$95.68	$95.58	$95.64	$93.84	51,470
2020-12-08	$95.64	$95.73	$95.64	$95.68	$93.88	24,990
2020-12-07	$95.63	$95.73	$95.62	$95.67	$93.87	46,750
2020-12-04	$95.71	$95.71	$95.63	$95.70	$93.90	31,620
2020-12-03	$95.64	$95.70	$95.61	$95.61	$93.81	52,956
2020-12-02	$95.59	$95.64	$95.59	$95.59	$93.79	15,755
2020-12-01	$95.01	$95.80	$95.01	$95.62	$93.82	35,260
2020-11-30	$95.51	$95.59	$95.50	$95.50	$93.71	78,401
2020-11-27	$95.66	$95.68	$95.63	$95.68	$93.79	6,397
2020-11-25	$95.63	$95.71	$95.63	$95.67	$93.78	30,479
2020-11-24	$95.64	$95.74	$95.62	$95.65	$93.76	24,010
2020-11-23	$95.61	$95.66	$95.61	$95.66	$93.77	10,648
2020-11-20	$95.62	$95.67	$95.62	$95.67	$93.78	31,709
2020-11-19	$95.60	$95.67	$95.60	$95.66	$93.76	17,946
2020-11-18	$95.61	$95.67	$95.58	$95.66	$93.77	27,213
2020-11-17	$95.55	$97.39	$95.55	$95.62	$93.73	39,124
2020-11-16	$95.55	$95.59	$95.55	$95.55	$93.66	92,642
2020-11-13	$95.53	$95.61	$95.53	$95.57	$93.68	12,939
2020-11-12	$95.56	$95.56	$95.52	$95.53	$93.64	37,319
2020-11-11	$95.52	$95.56	$95.48	$95.49	$93.60	20,107
2020-11-10	$95.51	$95.61	$95.50	$95.53	$93.64	37,762
2020-11-09	$95.49	$95.61	$95.49	$95.60	$93.71	20,034
2020-11-06	$95.60	$95.62	$95.57	$95.61	$93.72	19,951
2020-11-05	$95.48	$95.60	$95.48	$95.57	$93.68	15,911
2020-11-04	$95.53	$95.66	$95.53	$95.59	$93.70	43,133
2020-11-03	$95.57	$95.57	$95.50	$95.54	$93.65	33,667
2020-11-02	$95.52	$95.54	$95.49	$95.49	$93.60	15,233
2020-10-30	$95.58	$96.40	$95.52	$95.54	$93.65	24,189
2020-10-29	$95.68	$97.59	$95.57	$95.65	$93.64	28,390
2020-10-28	$95.73	$95.73	$95.61	$95.73	$93.72	25,321
2020-10-27	$95.63	$95.72	$95.63	$95.72	$93.71	13,584
2020-10-26	$95.59	$95.71	$95.59	$95.68	$93.67	82,435
2020-10-23	$95.66	$95.72	$95.59	$95.71	$93.70	24,087
2020-10-22	$95.66	$95.69	$95.62	$95.69	$93.68	52,203
2020-10-21	$95.68	$95.70	$95.63	$95.70	$93.69	13,728
2020-10-20	$95.73	$95.73	$95.65	$95.73	$93.72	28,390
2020-10-19	$95.74	$95.78	$95.66	$95.76	$93.75	85,603
2020-10-16	$95.67	$95.78	$95.61	$95.77	$93.76	54,027
2020-10-15	$95.72	$95.73	$95.67	$95.70	$93.69	31,200
2020-10-14	$95.67	$95.78	$95.67	$95.77	$93.76	38,637
2020-10-13	$95.74	$96.00	$95.67	$95.82	$93.80	45,273
2020-10-12	$95.72	$95.78	$95.66	$95.73	$93.72	17,213
2020-10-09	$95.75	$95.78	$95.67	$95.77	$93.76	30,344
2020-10-08	$95.76	$95.76	$95.65	$95.71	$93.70	14,753
2020-10-07	$95.75	$95.77	$95.67	$95.77	$93.76	13,200
2020-10-06	$95.74	$95.81	$95.73	$95.80	$93.79	59,358
2020-10-05	$95.79	$95.83	$95.74	$95.78	$93.77	13,936
2020-10-02	$95.82	$95.82	$95.76	$95.78	$93.77	13,258
2020-10-01	$95.75	$95.85	$95.68	$95.75	$93.74	29,547
2020-09-30	$95.83	$95.90	$95.76	$95.84	$93.82	97,464
2020-09-29	$95.89	$95.92	$95.82	$95.83	$93.70	20,742
2020-09-28	$95.82	$95.90	$95.82	$95.86	$93.73	11,935
2020-09-25	$95.78	$95.88	$95.78	$95.88	$93.75	69,905
2020-09-24	$95.85	$95.85	$95.73	$95.75	$93.62	39,856
2020-09-23	$95.87	$95.87	$95.75	$95.84	$93.71	25,027
2020-09-22	$95.87	$95.88	$95.81	$95.88	$93.75	20,373
2020-09-21	$95.82	$95.92	$95.82	$95.91	$93.78	32,131
2020-09-18	$95.88	$95.89	$95.82	$95.89	$93.76	11,847
2020-09-17	$95.77	$95.82	$95.76	$95.81	$93.68	47,278
2020-09-16	$95.90	$95.91	$95.83	$95.87	$93.74	21,685
2020-09-15	$95.94	$95.94	$95.88	$95.90	$93.77	30,352
2020-09-14	$95.95	$95.95	$95.88	$95.88	$93.75	19,604
2020-09-11	$95.95	$95.96	$95.86	$95.95	$93.82	27,413
2020-09-10	$95.95	$95.97	$95.91	$95.96	$93.83	15,389
2020-09-09	$95.97	$95.98	$95.91	$95.97	$93.84	18,485
2020-09-08	$95.96	$95.98	$95.91	$95.96	$93.83	127,088
2020-09-04	$95.93	$95.96	$95.92	$95.94	$93.81	24,660
2020-09-03	$96.00	$96.09	$95.95	$96.07	$93.94	26,467
2020-09-02	$95.97	$96.07	$95.97	$96.07	$93.94	27,128
2020-09-01	$95.97	$95.98	$95.91	$95.98	$93.84	37,298
2020-08-31	$95.94	$95.97	$95.91	$95.95	$93.82	415,638
2020-08-28	$96.00	$96.06	$95.94	$96.00	$93.76	22,945
2020-08-27	$96.01	$96.05	$95.93	$95.97	$93.74	26,841
2020-08-26	$95.98	$95.99	$95.90	$95.99	$93.75	88,401
2020-08-25	$95.90	$95.98	$95.90	$95.97	$93.74	42,919
2020-08-24	$95.99	$95.99	$95.94	$95.97	$93.74	26,470
2020-08-21	$95.99	$96.01	$95.93	$95.97	$93.74	133,260
2020-08-20	$96.00	$96.03	$95.96	$96.02	$93.78	20,176
2020-08-19	$95.96	$96.04	$95.93	$95.99	$93.75	29,552
2020-08-18	$95.95	$95.95	$95.85	$95.95	$93.72	24,521
2020-08-17	$95.92	$95.96	$95.87	$95.93	$93.70	31,972
2020-08-14	$95.90	$95.96	$95.82	$95.92	$93.69	77,171
2020-08-13	$95.94	$95.95	$95.85	$95.91	$93.68	94,820
2020-08-12	$95.95	$96.15	$95.88	$95.98	$93.75	24,195
2020-08-11	$96.04	$96.07	$95.97	$96.00	$93.76	12,303
2020-08-10	$96.01	$96.09	$95.96	$96.00	$93.76	48,189
2020-08-07	$96.03	$96.03	$95.94	$95.96	$93.73	15,304
2020-08-06	$95.90	$96.60	$95.90	$95.99	$93.75	22,996
2020-08-05	$95.88	$96.00	$95.88	$96.00	$93.76	27,750
2020-08-04	$95.99	$96.53	$95.94	$96.02	$93.78	27,953
2020-08-03	$95.87	$96.13	$95.81	$95.93	$93.70	14,504
2020-07-31	$95.86	$95.94	$95.76	$95.84	$93.61	23,415
2020-07-30	$95.87	$96.39	$95.87	$96.39	$94.04	20,678
2020-07-29	$95.94	$96.18	$95.91	$95.99	$93.65	160,353
2020-07-28	$95.90	$95.90	$95.82	$95.90	$93.56	12,209
2020-07-27	$95.92	$95.92	$95.85	$95.90	$93.56	31,779
2020-07-24	$95.84	$95.92	$95.84	$95.90	$93.56	18,918
2020-07-23	$95.89	$95.95	$95.79	$95.94	$93.60	65,591
2020-07-22	$95.84	$95.94	$95.84	$95.92	$93.58	28,168
2020-07-21	$95.85	$95.95	$95.80	$95.92	$93.58	46,724
2020-07-20	$95.89	$95.91	$95.79	$95.89	$93.55	22,135
2020-07-17	$95.88	$96.22	$95.82	$95.96	$93.62	76,072
2020-07-16	$95.92	$95.92	$95.80	$95.84	$93.50	16,260
2020-07-15	$95.84	$96.08	$95.84	$95.93	$93.59	15,125
2020-07-14	$95.87	$96.16	$95.79	$95.86	$93.52	79,700
2020-07-13	$95.85	$95.89	$95.74	$95.89	$93.55	10,600
2020-07-10	$95.86	$95.91	$95.76	$95.84	$93.50	30,200
2020-07-09	$95.87	$95.88	$95.87	$95.88	$93.54	13,037
2020-07-08	$95.88	$95.89	$95.81	$95.87	$93.53	9,214
2020-07-07	$95.84	$95.89	$95.77	$95.83	$93.49	5,900
2020-07-06	$95.83	$95.83	$95.74	$95.83	$93.49	11,200
2020-07-02	$95.79	$95.83	$95.77	$95.82	$93.48	23,600
2020-07-01	$95.77	$95.79	$95.74	$95.76	$93.42	59,200
2020-06-30	$95.77	$95.83	$95.76	$95.82	$93.48	149,574
2020-06-29	$95.86	$95.88	$95.79	$95.86	$93.42	27,933
2020-06-26	$95.81	$95.84	$95.72	$95.83	$93.39	46,091
2020-06-25	$95.74	$95.81	$95.66	$95.76	$93.32	27,547
2020-06-24	$95.67	$95.86	$95.66	$95.86	$93.42	17,987
2020-06-23	$95.65	$95.77	$95.65	$95.71	$93.28	13,884
2020-06-22	$95.66	$95.76	$95.66	$95.74	$93.31	16,689
2020-06-19	$95.59	$95.80	$95.59	$95.72	$93.29	25,764
2020-06-18	$95.74	$95.80	$95.62	$95.66	$93.23	31,781
2020-06-17	$95.77	$95.78	$95.63	$95.70	$93.27	24,966
2020-06-16	$95.68	$95.71	$95.57	$95.66	$93.23	25,084
2020-06-15	$95.75	$95.83	$95.65	$95.74	$93.31	7,414
2020-06-12	$95.65	$95.76	$95.64	$95.71	$93.28	14,865
2020-06-11	$95.84	$95.85	$95.72	$95.83	$93.39	21,034
2020-06-10	$95.76	$95.83	$95.67	$95.78	$93.34	10,176
2020-06-09	$95.61	$96.30	$95.56	$95.73	$93.30	12,197
2020-06-08	$95.62	$95.77	$95.60	$95.67	$93.24	13,797
2020-06-05	$95.69	$95.72	$95.60	$95.67	$93.24	13,437
2020-06-04	$95.64	$95.74	$95.56	$95.66	$93.23	18,284
2020-06-03	$95.65	$95.69	$95.57	$95.61	$93.18	13,430
2020-06-02	$95.59	$95.70	$95.57	$95.64	$93.21	6,219
2020-06-01	$95.73	$95.73	$95.54	$95.55	$93.12	20,922
2020-05-29	$95.55	$95.66	$95.55	$95.63	$93.20	42,086
2020-05-28	$95.58	$95.70	$95.53	$95.66	$93.12	40,475
2020-05-27	$95.64	$95.91	$95.59	$95.71	$93.17	29,551
2020-05-26	$95.54	$95.64	$95.53	$95.59	$93.06	17,628
2020-05-22	$95.64	$96.29	$95.59	$95.69	$93.15	47,677
2020-05-21	$95.55	$95.60	$95.50	$95.60	$93.07	12,689
2020-05-20	$95.44	$95.60	$95.44	$95.55	$93.02	127,309
2020-05-19	$95.43	$95.58	$95.39	$95.50	$92.97	29,189
2020-05-18	$95.37	$95.50	$95.31	$95.31	$92.78	12,768
2020-05-15	$95.38	$95.49	$95.37	$95.45	$92.92	40,851
2020-05-14	$95.41	$95.49	$95.41	$95.42	$92.89	9,812
2020-05-13	$95.45	$95.48	$95.37	$95.45	$92.92	31,039
2020-05-12	$95.49	$95.50	$95.37	$95.46	$92.93	47,398
2020-05-11	$95.47	$95.49	$95.38	$95.48	$92.95	38,316
2020-05-08	$95.49	$95.50	$95.39	$95.44	$92.91	21,854
2020-05-07	$95.35	$95.50	$95.35	$95.43	$92.90	16,952
2020-05-06	$95.35	$95.44	$95.30	$95.44	$92.91	30,815
2020-05-05	$95.50	$95.50	$95.35	$95.42	$92.89	11,954
2020-05-04	$95.48	$95.49	$95.47	$95.48	$92.95	24,623
2020-05-01	$95.49	$97.46	$95.40	$95.53	$93.00	22,981
2020-04-30	$95.55	$95.58	$95.40	$95.47	$92.94	92,378
2020-04-29	$95.55	$95.60	$95.51	$95.60	$92.97	11,904
2020-04-28	$95.56	$95.56	$95.47	$95.56	$92.93	703,261
2020-04-27	$95.48	$95.49	$95.33	$95.42	$92.79	78,194
2020-04-24	$95.46	$97.46	$95.46	$95.51	$92.88	24,294
2020-04-23	$95.47	$95.50	$95.40	$95.45	$92.82	73,438
2020-04-22	$95.40	$95.50	$95.28	$95.34	$92.72	12,890
2020-04-21	$95.40	$95.40	$95.29	$95.30	$92.68	10,400
2020-04-20	$96.93	$96.93	$95.28	$95.36	$92.74	29,895
2020-04-17	$95.28	$95.28	$95.17	$95.22	$92.60	57,154
2020-04-16	$95.50	$95.51	$95.09	$95.21	$92.59	55,562
2020-04-15	$95.45	$96.13	$95.17	$95.17	$92.55	31,756
2020-04-14	$95.25	$97.10	$95.22	$95.22	$92.60	65,465
2020-04-13	$95.33	$97.20	$95.11	$95.43	$92.80	29,289
2020-04-09	$94.77	$95.50	$94.77	$95.50	$92.87	9,179
2020-04-08	$95.11	$95.50	$94.77	$95.06	$92.44	20,953
2020-04-07	$94.90	$95.16	$94.90	$95.07	$92.45	24,511
2020-04-06	$95.32	$95.32	$94.90	$95.01	$92.40	17,899
2020-04-03	$94.85	$95.09	$94.85	$95.03	$92.41	10,982
2020-04-02	$95.11	$95.11	$94.89	$94.96	$92.35	11,451
2020-04-01	$95.16	$95.16	$94.78	$94.92	$92.31	19,130
2020-03-31	$94.91	$95.20	$94.68	$94.80	$92.19	15,483
2020-03-30	$94.90	$95.52	$94.39	$94.84	$92.07	32,358
2020-03-27	$94.47	$94.83	$94.28	$94.59	$91.83	16,478
2020-03-26	$94.27	$94.58	$94.27	$94.50	$91.74	18,384
2020-03-25	$93.80	$95.75	$93.80	$94.48	$91.72	25,537
2020-03-24	$94.29	$95.09	$94.15	$94.78	$92.02	28,789
2020-03-23	$93.71	$94.80	$93.71	$94.48	$91.72	19,079
2020-03-20	$94.08	$94.76	$93.95	$94.54	$91.78	58,964
2020-03-19	$94.32	$94.84	$94.15	$94.52	$91.76	67,553
2020-03-18	$94.50	$95.28	$94.42	$94.59	$91.83	62,423
2020-03-17	$94.70	$96.80	$94.70	$94.75	$91.99	258,744
2020-03-16	$92.16	$95.62	$92.16	$95.09	$92.32	116,264
2020-03-13	$95.05	$95.05	$94.80	$95.01	$92.24	20,169
2020-03-12	$95.38	$95.73	$94.55	$94.80	$92.03	57,275
2020-03-11	$95.42	$95.42	$95.01	$95.15	$92.37	100,655
2020-03-10	$95.03	$95.33	$95.03	$95.26	$92.48	42,106
2020-03-09	$95.42	$99.04	$95.23	$95.35	$92.57	20,210
2020-03-06	$95.44	$95.60	$95.35	$95.40	$92.62	15,259
2020-03-05	$95.43	$95.43	$95.30	$95.38	$92.60	62,771
2020-03-04	$94.90	$95.32	$94.90	$95.18	$92.40	11,765
2020-03-03	$95.06	$95.35	$94.97	$95.20	$92.42	72,257
2020-03-02	$95.19	$95.23	$94.90	$94.90	$92.13	152,592
2020-02-28	$95.22	$95.22	$94.95	$95.14	$92.36	15,196
2020-02-27	$95.39	$95.39	$94.95	$95.04	$92.10	20,196
2020-02-26	$94.95	$95.14	$94.95	$95.05	$92.11	32,929
2020-02-25	$95.04	$95.04	$94.92	$94.98	$92.05	6,996
2020-02-24	$95.04	$95.04	$94.92	$94.93	$92.00	5,793
2020-02-21	$94.73	$94.95	$94.73	$94.90	$91.97	4,602
2020-02-20	$94.85	$94.85	$94.78	$94.79	$91.86	8,702
2020-02-19	$94.96	$94.96	$94.67	$94.74	$91.81	11,105
2020-02-18	$94.83	$94.83	$94.66	$94.77	$91.84	14,357
2020-02-14	$94.74	$94.80	$94.66	$94.74	$91.81	9,571
2020-02-13	$94.74	$94.74	$94.62	$94.62	$91.70	4,736
2020-02-12	$94.69	$94.69	$94.58	$94.62	$91.70	4,851
2020-02-11	$94.65	$94.68	$94.53	$94.65	$91.73	10,995
2020-02-10	$94.62	$94.72	$94.60	$94.70	$91.78	4,650
2020-02-07	$94.40	$94.71	$94.40	$94.68	$91.76	16,622
2020-02-06	$94.59	$94.65	$94.52	$94.53	$91.61	17,795
2020-02-05	$94.60	$94.67	$94.56	$94.67	$91.75	34,515
2020-02-04	$94.65	$94.65	$94.58	$94.60	$91.68	8,533
2020-02-03	$94.67	$94.67	$94.60	$94.67	$91.75	105,111
2020-01-31	$94.68	$94.68	$94.63	$94.65	$91.73	10,203
2020-01-30	$94.78	$94.86	$94.73	$94.84	$91.74	6,589
2020-01-29	$94.70	$94.83	$94.70	$94.77	$91.67	12,567
2020-01-28	$94.67	$94.77	$94.67	$94.73	$91.63	90,032
2020-01-27	$94.67	$94.79	$94.67	$94.79	$91.69	59,071
2020-01-24	$94.62	$94.77	$94.62	$94.76	$91.66	8,163
2020-01-23	$94.74	$94.76	$94.69	$94.73	$91.63	12,928
2020-01-22	$94.70	$94.71	$94.63	$94.71	$91.61	9,106
2020-01-21	$94.58	$94.69	$94.58	$94.65	$91.56	5,342
2020-01-17	$94.60	$94.64	$94.55	$94.59	$91.50	7,749
2020-01-16	$94.53	$94.62	$94.52	$94.58	$91.49	12,284
2020-01-15	$94.73	$94.73	$94.55	$94.61	$91.52	33,678
2020-01-14	$94.64	$94.66	$94.59	$94.61	$91.52	85,939
2020-01-13	$94.53	$94.59	$94.49	$94.52	$91.43	38,429
2020-01-10	$94.41	$94.57	$94.41	$94.55	$91.46	24,096
2020-01-09	$94.45	$94.57	$94.44	$94.53	$91.44	9,644
2020-01-08	$94.61	$94.61	$94.45	$94.49	$91.40	5,529
2020-01-07	$94.44	$94.62	$94.44	$94.55	$91.46	50,282
2020-01-06	$94.59	$94.59	$94.43	$94.56	$91.47	11,447
2020-01-03	$94.45	$94.65	$94.45	$94.60	$91.51	7,230
2020-01-02	$94.56	$94.61	$94.34	$94.41	$91.32	8,066
2019-12-31	$94.56	$94.56	$94.26	$94.29	$91.21	15,363
2019-12-30	$94.41	$94.48	$94.33	$94.42	$91.33	8,331
2019-12-27	$94.71	$94.71	$94.48	$94.63	$91.31	2,430
2019-12-26	$94.42	$94.62	$94.42	$94.62	$91.30	8,654
2019-12-24	$94.60	$94.61	$94.57	$94.60	$91.28	6,636
2019-12-23	$94.50	$94.63	$94.50	$94.56	$91.24	13,763
2019-12-20	$94.47	$94.61	$94.46	$94.60	$91.28	26,615
2019-12-19	$94.49	$94.59	$94.43	$94.52	$91.20	5,907
2019-12-18	$94.59	$94.59	$94.42	$94.42	$91.10	19,349
2019-12-17	$94.58	$94.64	$94.50	$94.54	$91.22	7,852
2019-12-16	$94.61	$94.61	$94.36	$94.46	$91.14	22,349
2019-12-13	$94.54	$94.57	$94.51	$94.57	$91.25	5,765
2019-12-12	$94.71	$94.71	$94.32	$94.37	$91.06	10,019
2019-12-11	$94.45	$94.57	$94.45	$94.55	$91.23	5,134
2019-12-10	$94.69	$94.69	$94.43	$94.52	$91.20	22,210
2019-12-09	$94.40	$94.54	$94.40	$94.49	$91.17	6,228
2019-12-06	$94.50	$94.52	$94.44	$94.48	$91.16	6,726
2019-12-05	$94.57	$94.57	$94.45	$94.51	$91.19	16,042
2019-12-04	$94.58	$94.58	$94.44	$94.49	$91.17	8,931
2019-12-03	$94.59	$94.68	$94.56	$94.56	$91.24	22,174
2019-12-02	$94.40	$94.55	$94.40	$94.45	$91.13	21,642
2019-11-29	$94.45	$94.51	$94.45	$94.48	$91.16	1,949
2019-11-27	$94.60	$94.73	$94.60	$94.64	$91.14	5,583
2019-11-26	$94.65	$94.72	$94.65	$94.69	$91.19	6,533
2019-11-25	$94.73	$94.73	$94.63	$94.66	$91.16	11,515
2019-11-22	$94.60	$94.70	$94.60	$94.64	$91.14	3,034
2019-11-21	$94.78	$94.78	$94.60	$94.65	$91.15	6,190
2019-11-20	$94.73	$94.73	$94.59	$94.63	$91.13	14,759
2019-11-19	$94.68	$94.69	$94.57	$94.65	$91.15	10,641
2019-11-18	$94.68	$94.73	$94.60	$94.67	$91.17	14,459
2019-11-15	$94.49	$94.72	$94.48	$94.67	$91.17	36,196
2019-11-14	$94.68	$94.68	$94.58	$94.59	$91.10	27,050
2019-11-13	$94.62	$94.67	$94.53	$94.63	$91.13	11,738
2019-11-12	$94.60	$94.60	$94.48	$94.51	$91.02	16,885
2019-11-11	$94.44	$94.59	$94.42	$94.49	$91.00	8,828
2019-11-08	$94.45	$94.63	$94.45	$94.54	$91.05	6,231
2019-11-07	$94.45	$94.57	$94.42	$94.49	$91.00	10,696
2019-11-06	$94.57	$94.70	$94.55	$94.61	$91.12	6,885
2019-11-05	$94.43	$94.59	$94.43	$94.59	$91.10	10,379
2019-11-04	$94.70	$94.70	$94.51	$94.63	$91.13	7,631
2019-11-01	$94.89	$94.89	$94.51	$94.61	$91.12	15,150
2019-10-31	$94.68	$94.71	$94.59	$94.67	$91.17	71,398
2019-10-30	$94.75	$94.84	$94.72	$94.84	$91.12	4,670
2019-10-29	$94.68	$94.76	$94.68	$94.75	$91.04	3,823
2019-10-28	$94.65	$94.69	$94.63	$94.69	$90.98	3,435
2019-10-25	$94.80	$94.80	$94.64	$94.65	$90.94	7,565
2019-10-24	$94.75	$94.75	$94.67	$94.73	$91.02	11,298
2019-10-23	$94.66	$94.74	$94.66	$94.66	$90.95	4,276
2019-10-22	$94.80	$94.80	$94.64	$94.67	$90.96	6,212
2019-10-21	$94.57	$94.69	$94.57	$94.64	$90.93	8,131
2019-10-18	$94.67	$94.75	$94.64	$94.73	$91.02	2,276
2019-10-17	$94.71	$94.71	$94.58	$94.62	$90.91	4,191
2019-10-16	$94.62	$94.75	$94.61	$94.68	$90.97	7,533
2019-10-15	$94.71	$94.72	$94.54	$94.63	$90.92	36,938
2019-10-14	$94.78	$94.78	$94.67	$94.72	$91.01	25,000
2019-10-11	$94.60	$94.63	$94.56	$94.60	$90.89	4,075
2019-10-10	$94.72	$94.73	$94.65	$94.66	$90.95	38,341
2019-10-09	$94.74	$94.74	$94.65	$94.67	$90.96	13,761
2019-10-08	$94.80	$94.81	$94.68	$94.74	$91.03	56,521
2019-10-07	$94.75	$94.75	$94.70	$94.71	$91.00	5,364
2019-10-04	$94.73	$94.77	$94.68	$94.73	$91.02	17,414
2019-10-03	$94.71	$94.82	$94.69	$94.77	$91.06	6,718
2019-10-02	$94.63	$94.73	$94.63	$94.71	$91.00	2,859
2019-10-01	$94.48	$94.62	$94.48	$94.62	$90.91	5,610
2019-09-30	$94.88	$94.88	$94.41	$94.50	$90.80	12,319
2019-09-27	$92.71	$94.75	$92.71	$94.74	$90.83	13,112
2019-09-26	$94.70	$94.76	$94.70	$94.74	$90.83	2,470
2019-09-25	$94.78	$94.97	$94.66	$94.66	$90.75	3,947
2019-09-24	$94.81	$94.82	$94.72	$94.80	$90.89	7,642
2019-09-23	$94.70	$94.71	$94.57	$94.62	$90.72	46,565
2019-09-20	$94.65	$94.65	$94.54	$94.61	$90.71	8,790
2019-09-19	$94.56	$94.59	$94.55	$94.55	$90.65	8,842
2019-09-18	$94.55	$94.63	$94.51	$94.54	$90.64	2,977
2019-09-17	$94.50	$94.60	$94.50	$94.59	$90.69	8,483
2019-09-16	$94.56	$94.56	$94.49	$94.53	$90.63	58,298
2019-09-13	$94.22	$94.55	$94.22	$94.48	$90.58	1,800
2019-09-12	$93.88	$94.59	$93.88	$94.50	$90.60	41,027
2019-09-11	$94.51	$94.60	$94.51	$94.59	$90.69	10,200
2019-09-10	$94.69	$94.69	$94.52	$94.52	$90.62	30,700
2019-09-09	$94.73	$94.75	$94.68	$94.70	$90.79	14,216
2019-09-06	$94.71	$94.80	$94.68	$94.79	$90.88	8,229
2019-09-05	$94.79	$94.81	$94.68	$94.74	$90.83	5,216
2019-09-04	$94.78	$94.84	$94.78	$94.80	$90.89	2,203
2019-09-03	$95.36	$95.36	$94.67	$94.71	$90.80	5,672
2019-08-30	$94.69	$94.71	$94.60	$94.71	$90.80	3,367
2019-08-29	$94.93	$94.93	$94.79	$94.88	$90.77	14,378
2019-08-28	$94.85	$94.98	$94.84	$94.97	$90.86	17,434
2019-08-27	$94.90	$94.96	$94.90	$94.96	$90.85	5,042
2019-08-26	$94.91	$94.92	$94.83	$94.91	$90.80	19,349
2019-08-23	$94.72	$94.91	$94.72	$94.91	$90.80	3,700
2019-08-22	$94.69	$94.80	$94.69	$94.73	$90.63	66,796
2019-08-21	$94.72	$94.89	$94.72	$94.83	$90.72	7,248
2019-08-20	$94.86	$94.89	$94.81	$94.86	$90.75	43,574
2019-08-19	$94.70	$94.87	$94.70	$94.87	$90.76	16,563
2019-08-16	$94.80	$94.88	$94.73	$94.85	$90.75	7,004
2019-08-15	$94.77	$94.92	$94.68	$94.88	$90.77	44,229
2019-08-14	$94.65	$94.75	$94.63	$94.67	$90.57	23,880
2019-08-13	$94.72	$94.73	$94.65	$94.69	$90.59	19,800
2019-08-12	$94.77	$94.84	$94.77	$94.80	$90.69	15,000
2019-08-09	$94.78	$94.84	$94.73	$94.79	$90.69	9,294
2019-08-08	$94.83	$94.83	$94.78	$94.82	$90.71	3,244
2019-08-07	$94.85	$94.89	$94.81	$94.84	$90.73	4,621
2019-08-06	$94.84	$94.86	$94.77	$94.86	$90.75	6,072
2019-08-05	$94.74	$94.87	$94.74	$94.87	$90.76	28,714
2019-08-02	$94.70	$94.75	$94.67	$94.70	$90.60	6,700
2019-08-01	$94.62	$94.68	$94.56	$94.64	$90.54	11,171
2019-07-31	$94.57	$94.64	$94.45	$94.56	$90.47	6,835
2019-07-30	$94.89	$94.89	$94.82	$94.83	$90.49	6,008
2019-07-29	$94.85	$94.86	$94.80	$94.80	$90.46	9,103
2019-07-26	$94.84	$94.85	$94.79	$94.85	$90.51	3,354
2019-07-25	$94.86	$94.86	$94.79	$94.80	$90.46	4,589
2019-07-24	$94.82	$94.90	$94.82	$94.86	$90.51	4,583
2019-07-23	$94.81	$94.88	$94.80	$94.82	$90.48	10,853
2019-07-22	$94.89	$94.90	$94.83	$94.83	$90.49	13,406
2019-07-19	$94.83	$94.89	$94.81	$94.88	$90.53	7,788
2019-07-18	$94.84	$94.88	$94.81	$94.88	$90.53	4,697
2019-07-17	$94.79	$94.84	$94.79	$94.83	$90.49	3,351
2019-07-16	$94.70	$94.80	$94.70	$94.79	$90.45	10,089
2019-07-15	$94.81	$94.81	$94.77	$94.78	$90.44	7,381
2019-07-12	$94.74	$94.79	$94.74	$94.77	$90.43	5,348
2019-07-11	$94.76	$94.76	$94.66	$94.67	$90.33	10,963
2019-07-10	$94.60	$94.74	$94.60	$94.71	$90.37	8,940
2019-07-09	$94.55	$94.68	$94.52	$94.52	$90.19	27,560
2019-07-08	$94.72	$94.73	$94.62	$94.63	$90.30	6,813
2019-07-05	$94.52	$94.62	$94.50	$94.55	$90.22	2,933
2019-07-03	$94.59	$94.76	$94.59	$94.76	$90.42	7,960
2019-07-02	$94.74	$94.80	$94.66	$94.77	$90.43	24,959
2019-07-01	$94.70	$94.71	$94.63	$94.66	$90.32	4,931
2019-06-28	$94.67	$94.72	$94.67	$94.71	$90.37	7,589
2019-06-27	$94.91	$94.93	$94.76	$94.89	$90.35	4,525
2019-06-26	$94.94	$94.94	$94.76	$94.85	$90.31	3,331
2019-06-25	$94.88	$94.91	$94.85	$94.85	$90.31	3,144
2019-06-24	$94.83	$94.93	$94.79	$94.86	$90.32	36,026
2019-06-21	$94.85	$94.85	$94.78	$94.82	$90.28	4,993
2019-06-20	$94.87	$94.87	$94.77	$94.77	$90.24	2,772
2019-06-19	$94.57	$94.84	$94.57	$94.84	$90.30	20,849
2019-06-18	$94.70	$94.70	$94.57	$94.60	$90.08	27,242
2019-06-17	$94.63	$94.63	$94.53	$94.56	$90.04	2,855
2019-06-14	$94.53	$94.61	$94.53	$94.57	$90.05	7,100
2019-06-13	$94.59	$94.62	$94.55	$94.59	$90.07	6,701
2019-06-12	$94.61	$94.63	$94.56	$94.58	$90.06	6,490
2019-06-11	$94.51	$94.62	$94.51	$94.55	$90.03	27,373
2019-06-10	$94.50	$94.54	$94.50	$94.52	$89.99	4,251
2019-06-07	$94.57	$94.57	$94.51	$94.54	$90.01	9,110
2019-06-06	$94.61	$94.65	$94.56	$94.56	$90.04	5,136
2019-06-05	$94.65	$94.65	$94.54	$94.54	$90.02	49,153
2019-06-04	$94.45	$94.57	$94.45	$94.54	$90.01	69,790
2019-06-03	$94.45	$94.62	$94.45	$94.62	$90.09	11,631
2019-05-31	$94.34	$94.42	$94.34	$94.37	$89.86	65,628
2019-05-30	$94.57	$94.62	$94.57	$94.59	$89.78	21,601
2019-05-29	$94.54	$94.62	$94.50	$94.50	$89.70	40,226
2019-05-28	$94.59	$94.61	$94.54	$94.58	$89.78	1,598
2019-05-24	$94.46	$94.46	$94.43	$94.43	$89.63	5,252
2019-05-23	$94.46	$94.62	$94.46	$94.59	$89.78	34,004
2019-05-22	$94.53	$94.53	$94.45	$94.50	$89.70	2,331
2019-05-21	$94.45	$94.54	$94.43	$94.53	$89.73	4,873
2019-05-20	$94.55	$94.56	$94.46	$94.49	$89.69	4,391
2019-05-17	$94.50	$94.52	$94.46	$94.46	$89.66	4,633
2019-05-16	$94.52	$94.52	$94.39	$94.45	$89.65	24,935
2019-05-15	$94.46	$94.53	$94.44	$94.48	$89.68	3,079
2019-05-14	$94.46	$94.51	$94.37	$94.51	$89.71	4,850
2019-05-13	$94.53	$94.54	$94.46	$94.53	$89.73	21,842
2019-05-10	$94.46	$94.48	$94.39	$94.45	$89.65	4,528
2019-05-09	$94.45	$94.45	$94.39	$94.41	$89.61	7,453
2019-05-08	$94.52	$94.52	$94.33	$94.36	$89.57	6,584
2019-05-07	$94.46	$94.46	$94.42	$94.42	$89.62	3,268
2019-05-06	$94.38	$94.45	$94.38	$94.43	$89.63	5,753
2019-05-03	$94.41	$94.44	$94.36	$94.42	$89.62	21,532
2019-05-02	$94.38	$94.42	$94.35	$94.35	$89.56	7,909
2019-05-01	$94.47	$94.56	$94.38	$94.40	$89.60	22,386
2019-04-30	$94.42	$94.47	$94.40	$94.47	$89.67	27,989
2019-04-29	$94.61	$94.64	$94.58	$94.60	$89.58	8,578
2019-04-26	$94.62	$94.67	$94.60	$94.66	$89.64	4,254
2019-04-25	$94.56	$94.64	$94.56	$94.62	$89.60	3,870
2019-04-24	$94.62	$94.65	$94.59	$94.65	$89.63	12,463
2019-04-23	$94.62	$94.62	$94.56	$94.58	$89.56	3,083
2019-04-22	$94.56	$94.56	$94.47	$94.53	$89.51	2,100
2019-04-18	$94.51	$94.58	$94.50	$94.58	$89.56	20,468
2019-04-17	$94.42	$94.50	$94.42	$94.46	$89.45	6,496
2019-04-16	$94.51	$94.51	$94.40	$94.44	$89.42	13,050
2019-04-15	$94.37	$94.50	$94.37	$94.50	$89.48	21,922
2019-04-12	$94.34	$94.44	$94.34	$94.38	$89.37	3,557
2019-04-11	$94.47	$94.47	$94.38	$94.41	$89.40	6,889
2019-04-10	$94.40	$94.56	$94.40	$94.56	$89.54	2,231
2019-04-09	$94.49	$94.49	$94.43	$94.44	$89.43	2,300
2019-04-08	$94.48	$94.48	$94.36	$94.37	$89.36	2,622
2019-04-05	$94.44	$94.45	$94.39	$94.42	$89.41	1,798
2019-04-04	$94.45	$94.45	$94.37	$94.42	$89.41	4,146
2019-04-03	$94.43	$94.43	$94.42	$94.43	$89.42	13,359
2019-04-02	$94.44	$94.44	$94.41	$94.43	$89.42	7,425
2019-04-01	$94.44	$94.44	$94.35	$94.38	$89.37	44,531
2019-03-29	$94.40	$94.49	$94.39	$94.46	$89.45	64,818
2019-03-28	$94.62	$94.73	$94.62	$94.69	$89.37	10,613
2019-03-27	$94.75	$94.79	$94.74	$94.76	$89.44	11,965
2019-03-26	$94.71	$94.77	$94.60	$94.74	$89.42	6,871
2019-03-25	$94.63	$94.81	$94.60	$94.74	$89.42	26,906
2019-03-22	$94.65	$94.72	$94.57	$94.68	$89.36	176,680
2019-03-21	$94.58	$94.63	$94.50	$94.52	$89.21	26,210
2019-03-20	$94.56	$94.80	$94.54	$94.73	$89.41	30,375
2019-03-19	$94.47	$94.54	$94.47	$94.52	$89.21	10,566
2019-03-18	$94.45	$94.52	$94.45	$94.50	$89.19	15,569
2019-03-15	$94.55	$94.57	$94.54	$94.56	$89.25	1,499
2019-03-14	$94.53	$94.55	$94.45	$94.55	$89.24	2,943
2019-03-13	$94.54	$101.12	$94.54	$94.63	$89.32	26,790
2019-03-12	$94.51	$94.65	$94.51	$94.59	$89.28	2,925
2019-03-11	$94.51	$94.58	$94.47	$94.53	$89.22	4,937
2019-03-08	$94.54	$94.58	$94.50	$94.57	$89.26	725,116
2019-03-07	$94.56	$94.56	$94.53	$94.53	$89.22	931
2019-03-06	$94.44	$94.56	$94.44	$94.56	$89.25	4,171
2019-03-05	$94.37	$94.50	$94.37	$94.49	$89.18	8,568
2019-03-04	$94.35	$94.45	$94.35	$94.44	$89.14	1,971
2019-03-01	$94.40	$94.44	$94.30	$94.37	$89.07	7,996
2019-02-28	$94.50	$94.50	$94.35	$94.44	$89.14	19,366
2019-02-27	$94.59	$94.68	$94.57	$94.62	$89.12	8,336
2019-02-26	$94.70	$94.70	$94.63	$94.63	$89.13	3,351
2019-02-25	$94.52	$94.65	$94.50	$94.63	$89.13	31,738
2019-02-22	$94.59	$94.68	$94.59	$94.62	$89.12	1,430
2019-02-21	$94.54	$94.55	$94.43	$94.55	$89.05	9,199
2019-02-20	$94.59	$94.63	$94.52	$94.58	$89.08	9,404
2019-02-19	$94.60	$94.60	$94.49	$94.55	$89.05	4,327
2019-02-15	$94.50	$94.57	$94.41	$94.54	$89.04	4,138
2019-02-14	$94.60	$94.60	$94.45	$94.50	$89.01	9,684
2019-02-13	$94.46	$94.50	$94.42	$94.49	$89.00	30,599
2019-02-12	$94.55	$94.58	$94.46	$94.48	$88.99	9,886
2019-02-11	$94.54	$94.55	$94.49	$94.51	$89.02	4,890
2019-02-08	$94.59	$94.61	$94.50	$94.55	$89.05	90,030
2019-02-07	$94.51	$94.55	$94.51	$94.55	$89.05	1,592
2019-02-06	$94.43	$94.52	$94.43	$94.48	$88.99	3,843
2019-02-05	$94.51	$94.54	$94.39	$94.54	$89.04	11,439
2019-02-04	$94.45	$94.45	$94.32	$94.41	$88.92	5,709
2019-02-01	$94.57	$94.57	$94.35	$94.47	$88.98	3,238
2019-01-31	$94.56	$94.61	$94.49	$94.57	$89.07	7,250
2019-01-30	$94.56	$94.75	$94.52	$94.75	$89.05	19,793
2019-01-29	$94.53	$94.72	$94.53	$94.61	$88.91	54,174
2019-01-28	$94.60	$94.60	$94.51	$94.57	$88.88	3,390
2019-01-25	$94.54	$94.56	$94.48	$94.52	$88.83	4,596
2019-01-24	$94.63	$94.67	$94.62	$94.67	$88.97	3,453
2019-01-23	$94.52	$94.59	$94.50	$94.57	$88.88	4,691
2019-01-22	$94.48	$94.61	$94.48	$94.55	$88.86	51,092
2019-01-18	$94.46	$94.48	$94.36	$94.41	$88.73	6,264
2019-01-17	$94.59	$94.59	$94.44	$94.48	$88.79	3,506
2019-01-16	$94.46	$94.55	$94.46	$94.54	$88.85	2,821
2019-01-15	$94.57	$94.58	$94.53	$94.53	$88.84	1,780
2019-01-14	$94.98	$94.98	$94.50	$94.52	$88.83	13,987
2019-01-11	$94.50	$94.59	$94.48	$94.58	$88.89	4,486
2019-01-10	$94.43	$94.52	$94.40	$94.44	$88.76	82,092
2019-01-09	$94.41	$94.47	$94.36	$94.45	$88.76	38,821
2019-01-08	$94.44	$94.44	$94.32	$94.34	$88.66	3,016
2019-01-07	$94.40	$94.45	$94.33	$94.35	$88.67	10,446
2019-01-04	$94.40	$94.40	$94.29	$94.31	$88.63	6,885
2019-01-03	$94.43	$94.70	$94.41	$94.66	$88.96	18,853
2019-01-02	$94.44	$94.63	$94.44	$94.55	$88.86	7,952
2018-12-31	$94.37	$94.78	$94.37	$94.78	$89.07	13,083
2018-12-28	$94.36	$94.36	$94.26	$94.36	$88.68	2,525
2018-12-27	$94.80	$94.80	$94.53	$94.63	$88.70	3,339
2018-12-26	$94.45	$94.57	$94.45	$94.51	$88.59	13,110
2018-12-24	$94.45	$94.54	$94.42	$94.49	$88.57	19,813
2018-12-21	$94.47	$94.51	$94.39	$94.46	$88.54	2,925
2018-12-20	$94.51	$94.53	$94.42	$94.44	$88.52	3,915
2018-12-19	$94.55	$94.59	$94.47	$94.51	$88.59	2,565
2018-12-18	$94.50	$94.57	$94.43	$94.53	$88.60	3,853
2018-12-17	$94.44	$94.48	$94.44	$94.48	$88.56	1,602
2018-12-14	$94.36	$94.49	$94.36	$94.43	$88.51	2,766
2018-12-13	$94.41	$94.43	$94.31	$94.39	$88.47	23,203
2018-12-12	$94.32	$94.42	$94.29	$94.36	$88.45	2,377
2018-12-11	$94.39	$94.39	$94.29	$94.34	$88.43	954
2018-12-10	$94.42	$94.44	$94.35	$94.38	$88.46	4,310
2018-12-07	$94.27	$94.48	$94.27	$94.39	$88.47	12,159
2018-12-06	$94.52	$94.59	$94.41	$94.47	$88.55	55,725
2018-12-04	$94.27	$94.40	$94.27	$94.40	$88.48	6,652
2018-12-03	$94.29	$94.33	$94.20	$94.33	$88.42	11,012
2018-11-30	$94.28	$94.34	$94.28	$94.33	$88.42	8,101
2018-11-29	$94.42	$94.50	$94.42	$94.50	$88.37	9,471
2018-11-28	$94.47	$94.52	$94.41	$94.48	$88.35	5,401
2018-11-27	$94.45	$94.49	$94.44	$94.47	$88.34	2,252
2018-11-26	$94.49	$94.49	$94.37	$94.42	$88.29	2,810
2018-11-23	$94.41	$94.52	$94.41	$94.52	$88.39	306
2018-11-21	$94.45	$94.49	$94.43	$94.49	$88.36	5,295
2018-11-20	$94.50	$94.52	$94.43	$94.43	$88.30	2,233
2018-11-19	$94.48	$94.49	$94.44	$94.46	$88.33	1,708
2018-11-16	$94.49	$94.53	$94.41	$94.53	$88.39	1,561
2018-11-15	$94.47	$94.47	$94.38	$94.43	$88.30	1,698
2018-11-14	$94.31	$94.42	$94.31	$94.39	$88.26	56,532
2018-11-13	$94.38	$94.38	$94.26	$94.29	$88.17	27,203
2018-11-12	$94.23	$94.33	$94.23	$94.27	$88.15	1,872
2018-11-09	$93.66	$94.42	$93.66	$94.29	$88.17	8,096
2018-11-08	$94.10	$94.33	$94.10	$94.33	$88.21	47,609
2018-11-07	$94.31	$94.33	$94.21	$94.28	$88.16	3,574
2018-11-06	$94.27	$94.27	$94.18	$94.27	$88.15	4,659
2018-11-05	$94.20	$94.43	$92.62	$94.28	$88.16	25,636
2018-11-02	$94.27	$94.27	$94.18	$94.18	$88.07	30,792
2018-11-01	$95.18	$95.18	$94.30	$94.36	$88.24	3,384
2018-10-31	$93.30	$94.38	$93.30	$94.23	$88.11	28,361
2018-10-30	$94.65	$94.65	$94.51	$94.57	$88.23	5,134
2018-10-29	$94.57	$94.59	$94.50	$94.56	$88.22	34,816
2018-10-26	$94.66	$94.84	$93.81	$94.65	$88.30	26,511
2018-10-25	$95.18	$95.18	$94.47	$94.59	$88.25	43,900
2018-10-24	$94.59	$94.68	$94.57	$94.64	$88.29	5,998
2018-10-23	$94.76	$94.76	$94.40	$94.58	$88.24	98,265
2018-10-22	$94.50	$94.54	$94.35	$94.50	$88.16	2,989
2018-10-19	$94.52	$94.52	$94.34	$94.47	$88.13	3,182
2018-10-18	$94.50	$94.57	$94.43	$94.56	$88.22	48,401
2018-10-17	$94.45	$94.53	$94.42	$94.42	$88.09	3,076
2018-10-16	$94.45	$94.50	$94.45	$94.50	$88.16	513
2018-10-15	$94.46	$94.49	$94.43	$94.47	$88.13	2,925
2018-10-12	$94.61	$95.06	$94.50	$94.52	$88.18	7,200
2018-10-11	$94.51	$94.59	$94.47	$94.53	$88.19	9,988
2018-10-10	$94.39	$94.61	$94.39	$94.60	$88.25	7,457
2018-10-09	$94.48	$94.48	$94.41	$94.47	$88.13	4,586
2018-10-08	$94.48	$94.51	$94.42	$94.50	$88.16	5,575
2018-10-05	$94.39	$94.39	$94.31	$94.35	$88.02	32,494
2018-10-04	$94.43	$94.43	$94.31	$94.39	$88.06	12,183
2018-10-03	$94.52	$94.52	$94.40	$94.40	$88.07	8,526
2018-10-02	$94.70	$94.70	$94.50	$94.56	$88.22	3,723
2018-10-01	$94.45	$94.55	$94.45	$94.55	$88.21	1,580
2018-09-28	$94.50	$94.53	$94.50	$94.53	$88.19	581
2018-09-27	$94.63	$94.72	$94.63	$94.72	$88.18	3,411
2018-09-26	$94.62	$94.74	$94.61	$94.74	$88.20	6,494
2018-09-25	$94.61	$94.75	$94.58	$94.70	$88.16	38,424
2018-09-24	$94.62	$94.67	$94.59	$94.66	$88.12	7,751
2018-09-21	$94.66	$94.77	$94.66	$94.77	$88.22	9,700
2018-09-20	$94.71	$94.74	$94.65	$94.74	$88.20	4,841
2018-09-19	$94.62	$94.70	$94.62	$94.70	$88.16	7,040
2018-09-18	$94.72	$94.74	$94.66	$94.68	$88.14	6,099
2018-09-17	$94.68	$94.72	$94.66	$94.72	$88.18	4,932
2018-09-14	$94.69	$94.70	$94.61	$94.68	$88.14	5,448
2018-09-13	$94.64	$94.78	$94.64	$94.74	$88.20	50,038
2018-09-12	$94.63	$94.71	$94.63	$94.70	$88.16	3,760
2018-09-11	$94.71	$94.71	$94.62	$94.62	$88.09	3,195
2018-09-10	$94.72	$94.77	$94.63	$94.72	$88.18	5,246
2018-09-07	$94.64	$94.64	$94.58	$94.62	$88.08	4,592
2018-09-06	$94.76	$94.84	$94.76	$94.84	$88.29	1,859
2018-09-05	$94.74	$94.83	$94.74	$94.80	$88.25	6,173
2018-09-04	$94.69	$94.70	$94.64	$94.70	$88.16	2,254
2018-08-31	$94.85	$95.19	$94.85	$94.89	$88.34	3,121
2018-08-30	$94.97	$95.00	$94.95	$95.00	$88.21	5,779
2018-08-29	$94.97	$94.99	$94.92	$94.99	$88.20	3,060
2018-08-28	$94.86	$95.00	$94.86	$94.99	$88.20	5,995
2018-08-27	$95.12	$95.12	$94.91	$95.01	$88.22	7,770
2018-08-24	$94.93	$95.42	$94.93	$94.93	$88.14	4,824
2018-08-23	$95.03	$95.23	$94.93	$94.94	$88.15	2,685
2018-08-22	$95.07	$95.07	$94.94	$94.97	$88.18	3,338
2018-08-21	$94.85	$94.97	$94.84	$94.88	$88.10	2,713
2018-08-20	$95.00	$95.06	$94.99	$95.06	$88.26	3,765
2018-08-17	$94.89	$94.97	$94.89	$94.94	$88.15	2,752
2018-08-16	$94.89	$94.89	$94.80	$94.88	$88.10	2,874
2018-08-15	$94.99	$94.99	$94.92	$94.92	$88.13	5,596
2018-08-14	$94.95	$94.95	$94.88	$94.91	$88.13	4,948
2018-08-13	$94.86	$94.88	$94.83	$94.88	$88.10	1,410
2018-08-10	$94.95	$95.00	$94.91	$94.95	$88.16	3,804
2018-08-09	$94.81	$94.94	$94.81	$94.90	$88.12	7,285
2018-08-08	$94.80	$94.87	$94.78	$94.83	$88.05	4,265
2018-08-07	$94.77	$94.79	$94.71	$94.77	$87.99	6,715
2018-08-06	$94.81	$94.85	$94.80	$94.81	$88.03	6,048
2018-08-03	$94.79	$94.84	$94.79	$94.83	$88.05	1,808
2018-08-02	$94.76	$94.84	$94.73	$94.81	$88.03	1,888
2018-08-01	$94.70	$94.75	$94.68	$94.68	$87.91	5,528
2018-07-31	$94.75	$94.81	$94.72	$94.79	$88.01	9,456
2018-07-30	$94.92	$95.03	$94.91	$94.98	$87.97	6,051
2018-07-27	$95.08	$95.08	$94.91	$94.94	$87.94	9,140
2018-07-26	$94.95	$95.08	$94.90	$94.91	$87.91	8,891
2018-07-25	$95.04	$95.04	$94.93	$95.00	$87.99	5,844
2018-07-24	$94.93	$95.02	$94.91	$94.94	$87.94	2,813
2018-07-23	$95.00	$95.03	$94.95	$94.95	$87.94	1,589
2018-07-20	$95.06	$95.06	$94.91	$94.91	$87.91	2,637
2018-07-19	$95.01	$95.08	$95.01	$95.07	$88.06	1,428
2018-07-18	$95.89	$95.89	$94.89	$95.00	$87.99	3,820
2018-07-17	$95.01	$95.01	$94.89	$94.93	$87.93	6,077
2018-07-16	$94.89	$95.10	$94.88	$94.93	$87.93	10,029
2018-07-13	$95.03	$95.05	$94.92	$95.05	$88.04	6,218
2018-07-12	$94.87	$94.98	$94.84	$94.87	$87.87	8,669
2018-07-11	$95.30	$95.30	$94.87	$94.97	$87.96	25,871
2018-07-10	$94.90	$94.96	$94.85	$94.94	$87.94	44,448
2018-07-09	$95.07	$95.07	$94.82	$94.83	$87.83	17,101
2018-07-06	$95.00	$95.01	$94.72	$95.00	$87.99	4,142
2018-07-05	$95.89	$95.89	$94.91	$94.93	$87.93	11,132
2018-07-03	$95.17	$95.17	$94.92	$94.99	$87.98	2,759
2018-07-02	$95.00	$95.00	$94.91	$94.93	$87.93	47,184
2018-06-29	$94.89	$95.13	$94.86	$94.93	$87.93	3,163
2018-06-28	$95.19	$95.22	$95.10	$95.10	$87.89	4,556
2018-06-27	$95.45	$95.45	$95.16	$95.16	$87.95	1,942
2018-06-26	$95.07	$95.14	$95.02	$95.10	$87.89	14,801
2018-06-25	$95.12	$95.12	$95.04	$95.07	$87.86	17,057
2018-06-22	$94.97	$95.08	$94.97	$95.04	$87.84	1,007
2018-06-21	$95.09	$95.15	$95.02	$95.02	$87.82	1,237
2018-06-20	$95.19	$95.19	$94.96	$95.01	$87.81	5,243
2018-06-19	$95.12	$95.14	$95.02	$95.02	$87.82	4,683
2018-06-18	$95.08	$95.08	$94.96	$95.02	$87.82	2,562
2018-06-15	$95.09	$95.31	$94.80	$95.08	$87.87	5,599
2018-06-14	$94.99	$95.07	$94.94	$95.02	$87.82	8,949
2018-06-13	$94.95	$95.03	$94.88	$94.93	$87.73	4,212
2018-06-12	$94.90	$94.98	$94.89	$94.93	$87.73	1,847
2018-06-11	$95.25	$95.25	$94.86	$94.98	$87.78	9,821
2018-06-08	$95.02	$95.19	$95.01	$95.03	$87.83	36,840
2018-06-07	$94.96	$95.22	$94.96	$95.12	$87.91	3,525
2018-06-06	$95.07	$95.08	$94.91	$95.03	$87.83	9,756
2018-06-05	$94.99	$95.15	$94.99	$95.15	$87.94	1,554
2018-06-04	$95.01	$95.03	$94.94	$94.97	$87.77	2,052
2018-06-01	$94.80	$95.33	$94.80	$94.85	$87.66	9,227
2018-05-31	$95.13	$95.13	$94.90	$95.11	$87.90	12,264
2018-05-30	$96.00	$96.00	$95.04	$95.04	$87.63	7,773
2018-05-29	$95.35	$95.67	$95.35	$95.61	$88.15	8,912
2018-05-25	$95.30	$95.68	$95.11	$95.18	$87.76	9,837
2018-05-24	$95.18	$95.18	$95.13	$95.16	$87.74	4,093
2018-05-23	$95.18	$95.25	$95.17	$95.21	$87.78	5,376
2018-05-22	$95.04	$95.10	$95.03	$95.09	$87.67	7,818
2018-05-21	$94.97	$95.07	$94.97	$95.05	$87.64	29,316
2018-05-18	$95.10	$95.14	$95.08	$95.09	$87.67	4,045
2018-05-17	$95.07	$95.07	$94.99	$95.06	$87.65	19,355
2018-05-16	$95.08	$95.09	$95.01	$95.05	$87.64	18,005
2018-05-15	$94.97	$94.97	$94.87	$94.90	$87.50	4,141
2018-05-14	$95.04	$95.06	$95.01	$95.05	$87.64	14,067
2018-05-11	$95.06	$95.07	$95.02	$95.07	$87.65	9,269
2018-05-10	$95.11	$95.11	$94.99	$95.02	$87.61	2,835
2018-05-09	$95.04	$95.04	$94.94	$94.97	$87.56	10,566
2018-05-08	$95.03	$95.03	$94.96	$95.02	$87.61	7,941
2018-05-07	$95.07	$95.07	$95.02	$95.06	$87.65	3,930
2018-05-04	$95.08	$95.08	$94.95	$95.03	$87.62	10,080
2018-05-03	$95.07	$95.09	$95.05	$95.07	$87.65	4,261
2018-05-02	$95.02	$95.05	$95.00	$95.03	$87.62	3,312
2018-05-01	$95.01	$95.01	$94.90	$94.94	$87.53	13,892
2018-04-30	$95.00	$95.03	$94.96	$95.02	$87.61	6,807
2018-04-27	$95.18	$95.22	$95.18	$95.20	$87.62	1,614
2018-04-26	$95.18	$95.19	$95.14	$95.19	$87.61	1,999
2018-04-25	$95.09	$95.10	$95.05	$95.08	$87.51	8,207
2018-04-24	$95.10	$95.16	$95.09	$95.15	$87.57	3,954
2018-04-23	$95.10	$95.10	$95.02	$95.07	$87.50	3,732
2018-04-20	$95.08	$95.14	$95.05	$95.05	$87.48	4,166
2018-04-19	$95.12	$95.12	$95.05	$95.11	$87.54	6,273
2018-04-18	$95.14	$95.14	$95.03	$95.07	$87.50	6,790
2018-04-17	$95.19	$95.22	$95.15	$95.21	$87.63	2,706
2018-04-16	$95.10	$95.20	$95.10	$95.17	$87.59	10,195
2018-04-13	$95.16	$95.20	$95.16	$95.20	$87.62	7,116
2018-04-12	$95.19	$95.19	$95.09	$95.11	$87.54	3,101
2018-04-11	$95.21	$95.27	$95.21	$95.25	$87.66	4,999
2018-04-10	$95.17	$95.23	$95.14	$95.14	$87.56	4,145
2018-04-09	$95.10	$95.14	$95.10	$95.13	$87.55	13,311
2018-04-06	$95.28	$95.30	$95.28	$95.28	$87.69	1,941
2018-04-05	$95.16	$95.16	$95.08	$95.13	$87.55	4,510
2018-04-04	$95.28	$95.28	$95.18	$95.19	$87.61	2,618
2018-04-03	$95.08	$95.09	$95.05	$95.09	$87.52	4,437
2018-04-02	$95.21	$95.28	$95.09	$95.20	$87.62	3,492
2018-03-29	$95.34	$95.35	$95.18	$95.24	$87.65	87,393
2018-03-28	$95.56	$95.56	$95.35	$95.35	$87.57	3,055
2018-03-27	$95.45	$95.61	$95.37	$95.45	$87.66	5,195
2018-03-26	$95.38	$95.42	$95.24	$95.36	$87.58	6,141
2018-03-23	$95.42	$95.45	$95.35	$95.35	$87.57	1,560
2018-03-22	$95.46	$97.40	$95.29	$95.43	$87.64	9,920
2018-03-21	$95.28	$95.37	$95.25	$95.37	$87.59	3,152
2018-03-20	$95.34	$95.34	$95.21	$95.24	$87.47	8,005
2018-03-19	$95.16	$95.30	$95.16	$95.30	$87.52	8,697
2018-03-16	$95.38	$95.38	$95.24	$95.28	$87.50	6,403
2018-03-15	$95.36	$95.38	$95.28	$95.34	$87.56	2,967
2018-03-14	$95.33	$95.45	$95.32	$95.39	$87.60	1,649
2018-03-13	$95.56	$95.59	$95.39	$95.39	$87.60	1,722
2018-03-12	$95.37	$95.39	$95.20	$95.39	$87.60	4,791
2018-03-09	$95.19	$95.31	$95.19	$95.30	$87.52	29,108
2018-03-08	$95.40	$95.41	$95.22	$95.31	$87.53	5,581
2018-03-07	$95.21	$95.38	$95.20	$95.20	$87.43	4,539
2018-03-06	$95.34	$95.34	$95.26	$95.26	$87.48	1,552
2018-03-05	$95.40	$95.40	$95.17	$95.20	$87.43	9,191
2018-03-02	$95.27	$95.27	$95.08	$95.22	$87.45	2,203
2018-03-01	$95.40	$95.53	$95.30	$95.52	$87.72	4,343
2018-02-28	$95.33	$95.38	$95.19	$95.30	$87.52	3,679
2018-02-27	$95.53	$95.53	$95.21	$95.24	$87.31	2,778
2018-02-26	$95.58	$95.58	$95.37	$95.37	$87.43	1,986
2018-02-23	$95.49	$95.52	$95.37	$95.43	$87.49	1,764
2018-02-22	$95.48	$95.48	$95.33	$95.46	$87.51	3,964
2018-02-21	$95.51	$95.55	$95.30	$95.38	$87.44	6,343
2018-02-20	$95.47	$95.48	$95.15	$95.45	$87.51	1,688
2018-02-16	$95.23	$95.53	$95.23	$95.34	$87.40	4,205
2018-02-15	$95.46	$95.49	$95.30	$95.34	$87.40	3,676
2018-02-14	$95.44	$95.44	$95.30	$95.34	$87.40	5,491
2018-02-13	$95.56	$95.65	$95.35	$95.65	$87.69	2,913
2018-02-12	$95.55	$95.55	$95.19	$95.44	$87.50	7,418
2018-02-09	$95.79	$95.79	$95.41	$95.42	$87.48	9,928
2018-02-08	$95.50	$95.60	$95.41	$95.51	$87.56	15,484
2018-02-07	$95.63	$95.63	$95.34	$95.46	$87.51	21,986
2018-02-06	$95.68	$95.79	$95.35	$95.46	$87.51	6,465
2018-02-05	$95.52	$95.80	$95.45	$95.68	$87.72	12,750
2018-02-02	$95.45	$95.53	$95.37	$95.51	$87.56	6,033
2018-02-01	$95.61	$95.61	$95.46	$95.50	$87.55	5,307
2018-01-31	$95.55	$95.59	$95.40	$95.49	$87.54	33,546
2018-01-30	$95.77	$95.77	$95.59	$95.66	$87.57	3,157
2018-01-29	$95.70	$95.70	$95.51	$95.69	$87.60	3,478
2018-01-26	$95.74	$95.74	$95.60	$95.68	$87.59	3,709
2018-01-25	$95.70	$95.77	$95.70	$95.77	$87.67	4,918
2018-01-24	$95.74	$95.78	$95.62	$95.72	$87.62	7,588
2018-01-23	$95.80	$95.80	$95.71	$95.71	$87.61	2,476
2018-01-22	$95.72	$95.74	$95.63	$95.67	$87.58	7,587
2018-01-19	$95.74	$95.74	$95.64	$95.66	$87.57	5,551
2018-01-18	$95.75	$95.75	$95.61	$95.68	$87.59	2,518
2018-01-17	$95.74	$95.76	$95.68	$95.72	$87.62	5,775
2018-01-16	$95.85	$95.85	$95.62	$95.80	$87.70	5,114
2018-01-12	$95.70	$95.74	$95.63	$95.66	$87.57	4,447
2018-01-11	$95.85	$95.86	$95.65	$95.86	$87.75	3,569
2018-01-10	$96.09	$96.09	$93.46	$95.67	$87.58	14,835
2018-01-09	$95.79	$95.80	$95.62	$95.77	$87.67	24,115
2018-01-08	$95.82	$95.84	$95.66	$95.84	$87.73	1,689
2018-01-05	$95.84	$95.84	$95.70	$95.76	$87.66	5,265
2018-01-04	$95.71	$95.75	$95.64	$95.71	$87.61	18,043
2018-01-03	$95.85	$95.85	$95.80	$95.80	$87.70	17,587
2018-01-02	$95.97	$95.97	$95.64	$95.74	$87.64	4,680
2017-12-29	$95.84	$95.85	$95.74	$95.74	$87.64	1,573
2017-12-28	$95.80	$95.81	$95.68	$95.79	$87.69	5,870
2017-12-27	$96.03	$96.09	$95.93	$96.09	$87.76	6,910
2017-12-26	$95.97	$96.92	$95.96	$95.96	$87.64	4,012
2017-12-22	$95.97	$95.97	$95.83	$95.93	$87.61	25,473
2017-12-21	$95.98	$95.98	$95.95	$95.96	$87.64	13,870
2017-12-20	$96.03	$96.03	$95.90	$95.95	$87.63	6,602
2017-12-19	$96.13	$96.13	$95.75	$95.87	$87.56	5,639
2017-12-18	$95.98	$95.98	$95.89	$95.92	$87.60	9,308
2017-12-15	$95.91	$95.94	$95.81	$95.94	$87.62	4,317
2017-12-14	$95.81	$95.97	$95.81	$95.96	$87.64	6,387
2017-12-13	$96.01	$96.11	$95.99	$96.04	$87.71	2,417
2017-12-12	$95.97	$95.97	$95.76	$95.95	$87.63	18,253
2017-12-11	$95.97	$95.97	$95.81	$95.87	$87.56	28,318
2017-12-08	$96.03	$96.03	$95.86	$95.99	$87.67	2,574
2017-12-07	$95.90	$96.07	$95.89	$96.06	$87.73	5,183
2017-12-06	$96.16	$96.16	$95.90	$95.94	$87.62	3,002
2017-12-05	$95.93	$96.02	$95.76	$96.02	$87.69	2,651
2017-12-04	$96.00	$96.00	$95.96	$96.00	$87.67	2,214
2017-12-01	$96.02	$96.16	$95.97	$96.08	$87.75	2,383
2017-11-30	$95.80	$96.00	$95.80	$95.86	$87.55	3,176
2017-11-29	$96.29	$96.34	$95.90	$96.26	$87.72	5,898
2017-11-28	$96.24	$96.24	$96.20	$96.20	$87.66	3,418
2017-11-27	$96.21	$96.25	$96.15	$96.24	$87.70	5,627
2017-11-24	$96.19	$96.19	$96.08	$96.17	$87.63	1,137
2017-11-22	$96.16	$96.29	$96.16	$96.28	$87.74	2,199
2017-11-21	$96.21	$96.21	$96.07	$96.16	$87.63	4,452
2017-11-20	$96.16	$96.16	$96.08	$96.14	$87.61	3,570
2017-11-17	$96.19	$96.20	$96.14	$96.18	$87.64	3,848
2017-11-16	$96.17	$96.18	$96.12	$96.17	$87.64	3,127
2017-11-15	$96.25	$96.25	$96.18	$96.24	$87.70	2,961
2017-11-14	$96.16	$96.19	$96.15	$96.18	$87.64	3,151
2017-11-13	$96.18	$96.18	$96.09	$96.11	$87.58	2,816
2017-11-10	$96.15	$96.16	$96.11	$96.12	$87.59	7,303
2017-11-09	$96.13	$96.23	$96.13	$96.18	$87.65	4,127
2017-11-08	$96.23	$96.23	$96.11	$96.11	$87.58	7,950
2017-11-07	$96.22	$96.23	$96.15	$96.21	$87.67	7,302
2017-11-06	$96.19	$96.23	$96.12	$96.23	$87.69	1,652
2017-11-03	$96.19	$96.21	$96.09	$96.13	$87.60	3,554
2017-11-02	$96.24	$96.24	$96.17	$96.21	$87.67	3,095
2017-11-01	$96.08	$96.21	$96.08	$96.21	$87.67	4,908
2017-10-31	$96.21	$96.21	$96.11	$96.13	$87.60	23,427
2017-10-30	$96.44	$96.46	$96.42	$96.45	$87.71	4,421
2017-10-27	$96.35	$96.40	$96.29	$96.40	$87.67	16,141
2017-10-26	$96.37	$96.37	$96.27	$96.32	$87.59	6,391
2017-10-25	$96.30	$96.33	$96.24	$96.33	$87.60	12,600
2017-10-24	$96.22	$96.33	$96.22	$96.29	$87.57	6,784
2017-10-23	$96.33	$96.34	$96.25	$96.34	$87.61	2,971
2017-10-20	$96.17	$96.30	$96.17	$96.26	$87.54	9,309
2017-10-19	$96.38	$96.39	$96.22	$96.28	$87.56	9,920
2017-10-18	$96.28	$96.30	$96.21	$96.21	$87.49	6,448
2017-10-17	$96.31	$96.32	$96.27	$96.31	$87.58	2,068
2017-10-16	$96.34	$96.34	$96.24	$96.28	$87.56	7,951
2017-10-13	$96.40	$96.41	$96.35	$96.40	$87.67	14,632
2017-10-12	$96.35	$96.35	$96.29	$96.33	$87.60	3,598
2017-10-11	$96.38	$96.38	$96.26	$96.36	$87.63	3,008
2017-10-10	$96.33	$96.36	$96.26	$96.29	$87.57	2,000
2017-10-09	$96.31	$96.33	$96.28	$96.32	$87.59	6,899
2017-10-06	$96.14	$96.31	$96.14	$96.24	$87.52	13,401
2017-10-05	$96.23	$96.29	$96.18	$96.28	$87.56	6,389
2017-10-04	$96.21	$96.30	$96.21	$96.26	$87.54	3,745
2017-10-03	$96.21	$96.33	$96.21	$96.31	$87.59	5,793
2017-10-02	$96.32	$96.33	$96.25	$96.31	$87.59	6,473
2017-09-29	$98.75	$98.75	$96.20	$96.27	$87.55	24,110
2017-09-28	$96.48	$96.51	$96.47	$96.50	$87.62	2,900
2017-09-27	$96.39	$96.43	$96.38	$96.41	$87.53	10,625
2017-09-26	$96.45	$96.46	$96.39	$96.42	$87.54	4,763
2017-09-25	$96.46	$96.50	$96.46	$96.50	$87.62	7,075
2017-09-22	$96.46	$96.46	$96.39	$96.43	$87.55	8,141
2017-09-21	$96.48	$96.48	$96.41	$96.44	$87.56	4,794
2017-09-20	$96.39	$96.48	$96.38	$96.42	$87.54	4,758
2017-09-19	$96.37	$96.46	$96.37	$96.41	$87.53	7,830
2017-09-18	$96.42	$96.44	$96.37	$96.40	$87.53	3,891
2017-09-15	$96.43	$96.44	$96.39	$96.43	$87.55	4,623
2017-09-14	$96.44	$96.48	$96.42	$96.46	$87.58	7,178
2017-09-13	$96.49	$96.49	$96.35	$96.42	$87.54	3,837
2017-09-12	$96.38	$96.43	$96.38	$96.42	$87.54	10,654
2017-09-11	$96.40	$96.40	$96.33	$96.33	$87.47	25,467
2017-09-08	$96.52	$96.52	$96.46	$96.52	$87.63	6,974
2017-09-07	$96.55	$96.60	$96.48	$96.53	$87.64	6,332
2017-09-06	$96.46	$96.50	$96.42	$96.42	$87.54	2,137
2017-09-05	$96.66	$96.66	$96.42	$96.42	$87.54	8,442
2017-09-01	$96.32	$96.32	$96.32	$96.32	$87.45	354
2017-08-31	$96.42	$96.43	$96.39	$96.43	$87.55	3,020
2017-08-30	$96.57	$96.60	$96.51	$96.56	$87.49	252,210
2017-08-29	$96.64	$96.64	$96.57	$96.59	$87.52	3,884
2017-08-28	$96.59	$96.59	$96.58	$96.58	$87.51	1,045
2017-08-25	$96.55	$96.56	$96.55	$96.55	$87.48	1,628
2017-08-24	$96.55	$96.61	$96.55	$96.56	$87.49	6,384
2017-08-23	$96.60	$96.63	$96.59	$96.63	$87.56	1,832
2017-08-22	$96.53	$96.54	$96.48	$96.48	$87.42	4,153
2017-08-21	$96.55	$96.55	$96.51	$96.54	$87.47	2,375
2017-08-18	$96.55	$96.55	$96.51	$96.51	$87.45	3,020
2017-08-17	$96.52	$96.60	$96.50	$96.56	$87.49	4,076
2017-08-16	$96.53	$96.62	$96.48	$96.56	$87.49	4,429
2017-08-15	$96.46	$96.49	$96.46	$96.46	$87.40	1,184
2017-08-14	$96.51	$96.52	$96.44	$96.46	$87.41	11,747
2017-08-11	$96.53	$96.58	$96.53	$96.56	$87.49	2,699
2017-08-10	$96.54	$96.56	$96.51	$96.56	$87.49	2,803
2017-08-09	$96.60	$96.60	$96.56	$96.56	$87.49	7,026
2017-08-08	$96.51	$96.51	$96.46	$96.46	$87.40	2,555
2017-08-07	$96.48	$96.49	$96.47	$96.48	$87.42	8,284
2017-08-04	$96.45	$96.45	$96.42	$96.44	$87.38	2,810
2017-08-03	$96.48	$96.53	$96.46	$96.53	$87.47	10,143
2017-08-02	$96.53	$96.53	$96.43	$96.44	$87.38	255,723
2017-08-01	$96.47	$96.50	$96.47	$96.50	$87.44	2,722
2017-07-31	$96.42	$96.44	$96.38	$96.44	$87.38	1,529
2017-07-28	$96.62	$96.62	$96.60	$96.60	$87.36	1,430
2017-07-27	$96.56	$96.59	$96.51	$96.57	$87.33	5,995
2017-07-26	$96.56	$96.68	$96.54	$96.62	$87.38	3,736
2017-07-25	$96.48	$96.49	$96.45	$96.47	$87.24	2,381
2017-07-24	$96.51	$96.53	$96.48	$96.53	$87.30	6,116
2017-07-21	$96.56	$96.56	$96.56	$96.56	$87.32	544
2017-07-20	$96.50	$96.55	$96.49	$96.53	$87.30	3,450
2017-07-19	$96.51	$96.54	$96.49	$96.53	$87.30	8,077
2017-07-18	$96.67	$96.72	$96.67	$96.72	$87.47	6,080
2017-07-17	$96.61	$96.63	$96.56	$96.62	$87.38	3,685
2017-07-14	$96.70	$96.70	$96.65	$96.67	$87.42	2,555
2017-07-13	$96.70	$96.70	$96.48	$96.59	$87.35	7,933
2017-07-12	$96.66	$96.81	$96.58	$96.74	$87.48	4,925
2017-07-11	$96.49	$96.65	$96.49	$96.65	$87.40	3,596
2017-07-10	$96.68	$96.68	$96.56	$96.57	$87.33	5,164
2017-07-07	$96.44	$96.61	$96.43	$96.44	$87.22	6,411
2017-07-06	$96.57	$96.57	$96.43	$96.56	$87.32	4,454
2017-07-05	$96.60	$96.67	$96.51	$96.61	$87.37	7,355
2017-07-03	$96.57	$96.57	$96.45	$96.50	$87.27	1,367
2017-06-30	$96.67	$96.67	$96.54	$96.54	$87.31	754
2017-06-29	$96.68	$96.76	$96.62	$96.62	$87.22	4,591
2017-06-28	$96.77	$96.85	$96.69	$96.85	$87.43	8,280
2017-06-27	$96.72	$96.72	$96.63	$96.68	$87.28	4,572
2017-06-26	$96.62	$96.82	$96.60	$96.78	$87.37	3,310
2017-06-23	$96.64	$96.78	$96.64	$96.76	$87.35	5,422
2017-06-22	$96.59	$96.79	$96.59	$96.70	$87.30	1,807
2017-06-21	$96.67	$96.75	$96.65	$96.74	$87.33	3,575
2017-06-20	$96.68	$96.82	$96.68	$96.77	$87.36	2,266
2017-06-19	$96.70	$96.70	$96.59	$96.59	$87.20	1,519
2017-06-16	$96.68	$96.75	$96.68	$96.75	$87.34	5,959
2017-06-15	$96.70	$96.70	$96.64	$96.64	$87.24	1,080
2017-06-14	$96.94	$96.99	$96.80	$96.85	$87.43	6,458
2017-06-13	$96.76	$96.77	$96.62	$96.64	$87.24	2,795
2017-06-12	$96.65	$96.79	$96.65	$96.75	$87.34	12,405
2017-06-09	$96.70	$96.70	$96.42	$96.61	$87.21	36,859
2017-06-08	$96.73	$96.73	$96.63	$96.64	$87.25	3,087
2017-06-07	$96.68	$96.79	$96.63	$96.69	$87.28	2,498
2017-06-06	$96.75	$96.89	$96.75	$96.89	$87.47	1,787
2017-06-05	$96.76	$96.76	$96.62	$96.73	$87.32	6,260
2017-06-02	$97.80	$97.80	$96.80	$96.88	$87.46	52
2017-06-01	$96.71	$96.75	$96.65	$96.74	$87.33	8,888
2017-05-31	$97.11	$97.11	$96.57	$96.78	$87.36	5,102
2017-05-30	$96.97	$97.01	$96.80	$96.98	$87.40	2,083
2017-05-26	$96.95	$96.95	$96.91	$96.91	$87.33	1,073
2017-05-25	$96.93	$96.96	$96.78	$96.95	$87.37	3,971
2017-05-24	$96.94	$96.94	$96.81	$96.81	$87.24	951
2017-05-23	$96.77	$96.87	$96.76	$96.84	$87.27	2,579
2017-05-22	$96.84	$96.84	$96.84	$96.84	$87.27	1,204
2017-05-19	$96.76	$96.91	$96.76	$96.81	$87.24	1,147
2017-05-18	$96.96	$96.99	$96.90	$96.96	$87.38	10,655
2017-05-17	$97.08	$97.11	$97.03	$97.09	$87.50	2,660
2017-05-16	$96.88	$96.94	$96.86	$96.86	$87.29	1,655
2017-05-15	$96.90	$96.90	$96.86	$96.86	$87.29	550
2017-05-12	$96.81	$97.03	$96.81	$97.00	$87.41	865
2017-05-11	$96.81	$96.87	$96.80	$96.80	$87.24	1,017
2017-05-10	$96.94	$96.94	$96.70	$96.82	$87.25	2,068
2017-05-09	$96.83	$96.83	$96.77	$96.78	$87.22	4,109
2017-05-08	$96.87	$96.87	$96.79	$96.86	$87.29	3,386
2017-05-05	$96.85	$96.85	$96.74	$96.74	$87.18	823
2017-05-04	$96.72	$96.81	$96.70	$96.78	$87.22	1,139
2017-05-03	$96.94	$96.94	$96.80	$96.83	$87.26	2,920
2017-05-02	$96.80	$97.02	$96.80	$96.88	$87.31	1,837
2017-05-01	$99.69	$99.69	$96.77	$96.99	$87.41	134
2017-04-28	$96.83	$96.88	$96.83	$96.88	$87.30	4,890
2017-04-27	$97.10	$97.11	$96.98	$97.07	$87.32	662
2017-04-26	$97.05	$97.13	$96.90	$97.10	$87.35	2,016
2017-04-25	$97.01	$97.07	$96.90	$96.92	$87.19	3,335
2017-04-24	$96.88	$97.04	$96.88	$97.04	$87.30	7,334
2017-04-21	$97.05	$97.18	$97.05	$97.09	$87.34	15,584
2017-04-20	$96.92	$96.92	$96.92	$96.92	$87.19	135
2017-04-19	$97.13	$97.14	$97.08	$97.14	$87.39	2,465
2017-04-18	$97.34	$97.36	$97.30	$97.30	$87.53	3,089
2017-04-17	$97.13	$97.62	$97.04	$97.16	$87.41	27,034
2017-04-13	$97.20	$97.20	$97.17	$97.18	$87.42	3,207
2017-04-12	$97.18	$97.18	$97.18	$97.18	$87.42	31
2017-04-11	$97.15	$97.18	$97.14	$97.18	$87.42	1,363
2017-04-10	$96.95	$97.00	$96.80	$97.00	$87.26	988
2017-04-07	$97.05	$97.05	$97.04	$97.04	$87.29	455
2017-04-06	$97.12	$97.60	$97.05	$97.05	$87.31	3,007
2017-04-05	$96.98	$97.14	$96.98	$97.11	$87.36	4,072
2017-04-04	$97.06	$97.06	$97.06	$97.06	$87.32	980
2017-04-03	$97.09	$97.22	$97.09	$97.22	$87.46	1,038
2017-03-31	$97.10	$97.12	$97.10	$97.12	$87.37	1,301
2017-03-30	$97.22	$97.22	$97.19	$97.19	$87.23	1,769
2017-03-29	$97.27	$97.96	$97.27	$97.30	$87.33	87
2017-03-28	$97.16	$97.16	$97.16	$97.16	$87.21	101
2017-03-27	$97.25	$97.27	$97.24	$97.25	$87.29	1,433
2017-03-24	$97.14	$97.29	$97.14	$97.23	$87.27	32
2017-03-23	$97.23	$97.23	$97.17	$97.17	$87.22	22
2017-03-22	$97.34	$97.34	$97.27	$97.30	$87.33	703
2017-03-21	$97.21	$97.33	$97.21	$97.33	$87.36	3,842
2017-03-20	$97.32	$97.36	$97.23	$97.23	$87.27	1,835
2017-03-17	$97.17	$97.17	$97.17	$97.17	$87.22	150
2017-03-16	$97.10	$97.11	$97.10	$97.10	$87.15	1,098
2017-03-15	$96.98	$96.98	$96.98	$96.98	$87.05	82
2017-03-14	$96.98	$96.98	$96.98	$96.98	$87.05	3
2017-03-13	$97.26	$97.26	$97.26	$97.26	$87.30	117
2017-03-10	$96.98	$97.27	$96.98	$97.26	$87.30	1,299
2017-03-09	$96.98	$97.17	$96.98	$97.17	$87.22	24,735
2017-03-08	$97.08	$97.17	$97.08	$97.17	$87.22	896
2017-03-07	$97.20	$97.20	$97.20	$97.20	$87.24	370
2017-03-06	$97.26	$97.26	$97.02	$97.02	$87.08	2,334
2017-03-03	$97.00	$97.20	$97.00	$97.17	$87.22	432
2017-03-02	$97.21	$97.21	$97.01	$97.13	$87.18	7,315
2017-03-01	$97.00	$97.00	$96.98	$96.98	$87.05	1,854
2017-02-28	$97.39	$97.39	$97.39	$97.39	$87.41	381
2017-02-27	$97.49	$97.49	$97.30	$97.30	$87.21	1,901
2017-02-24	$97.67	$97.67	$97.60	$97.60	$87.47	974
2017-02-23	$97.62	$97.62	$97.37	$97.38	$87.28	1,741
2017-02-22	$97.45	$97.48	$97.45	$97.48	$87.36	238
2017-02-21	$97.38	$97.40	$97.23	$97.23	$87.14	1,075
2017-02-17	$97.54	$97.54	$97.53	$97.54	$87.42	811
2017-02-16	$97.39	$97.57	$97.34	$97.57	$87.45	2,233
2017-02-15	$97.27	$97.30	$97.17	$97.22	$87.13	2,717
2017-02-14	$97.27	$97.31	$97.27	$97.31	$87.22	577
2017-02-13	$97.32	$97.35	$97.32	$97.32	$87.22	509
2017-02-10	$97.22	$97.22	$97.22	$97.22	$87.13	166
2017-02-09	$97.39	$97.39	$97.22	$97.22	$87.13	1,899
2017-02-08	$97.40	$97.47	$97.38	$97.38	$87.28	4,137
2017-02-07	$97.37	$97.37	$97.35	$97.35	$87.25	9,582
2017-02-06	$97.40	$97.57	$97.40	$97.55	$87.43	3,765
2017-02-03	$97.39	$97.39	$97.12	$97.12	$87.04	1,749
2017-02-02	$97.26	$97.27	$97.13	$97.13	$87.05	1,845
2017-02-01	$97.15	$97.15	$97.15	$97.15	$87.07	2,325
2017-01-31	$97.13	$97.13	$97.13	$97.13	$87.06	4,079
2017-01-30	$97.22	$97.24	$97.22	$97.24	$87.06	311
2017-01-27	$97.29	$97.29	$97.29	$97.29	$87.10	42
2017-01-26	$97.17	$97.29	$97.15	$97.29	$87.10	1,228
2017-01-25	$97.14	$97.14	$97.14	$97.14	$86.97	230
2017-01-24	$97.11	$97.11	$97.11	$97.11	$86.94	316
2017-01-23	$97.23	$97.39	$97.23	$97.39	$87.19	4,041
2017-01-20	$96.74	$97.08	$96.74	$97.08	$86.92	775
2017-01-19	$96.80	$96.80	$96.77	$96.80	$86.66	494
2017-01-18	$97.28	$97.28	$97.28	$97.28	$87.10	22
2017-01-17	$97.28	$97.31	$97.28	$97.28	$87.10	431
2017-01-13	$97.28	$97.28	$97.28	$97.28	$87.09	202
2017-01-12	$97.19	$97.29	$97.19	$97.28	$87.09	1,959
2017-01-11	$97.15	$97.22	$97.00	$97.16	$86.99	2,550
2017-01-10	$97.20	$97.20	$97.16	$97.16	$86.99	216
2017-01-09	$97.22	$97.22	$97.22	$97.22	$87.04	2,087
2017-01-06	$97.20	$97.20	$97.20	$97.20	$87.02	168
2017-01-05	$97.31	$97.39	$97.28	$97.28	$87.09	15,307
2017-01-04	$97.24	$97.27	$97.05	$97.06	$86.90	3,293
2017-01-03	$96.72	$97.00	$96.72	$97.00	$86.84	414
2016-12-30	$97.08	$97.29	$97.08	$97.28	$87.09	21,610
2016-12-29	$97.07	$97.13	$97.07	$97.13	$86.96	16,750
2016-12-28	$97.08	$97.15	$97.08	$97.15	$86.98	13,932
2016-12-27	$97.24	$97.24	$97.08	$97.19	$86.81	12,790
2016-12-23	$97.30	$97.30	$97.30	$97.30	$86.91	4,296
2016-12-22	$97.30	$97.37	$97.20	$97.34	$86.95	1,062
2016-12-21	$97.19	$97.40	$97.19	$97.30	$86.91	4,048
2016-12-20	$97.15	$97.15	$97.15	$97.15	$86.78	10,006
2016-12-19	$97.20	$97.20	$97.20	$97.20	$86.82	4,706
2016-12-16	$97.22	$97.22	$97.06	$97.20	$86.82	4,098
2016-12-15	$96.95	$96.95	$96.83	$96.94	$86.59	6,915
2016-12-14	$97.46	$97.46	$97.22	$97.22	$86.84	442
2016-12-13	$97.22	$97.22	$97.22	$97.22	$86.84	127
2016-12-12	$97.32	$97.36	$97.22	$97.22	$86.84	1,706
2016-12-09	$97.29	$97.29	$97.23	$97.23	$86.85	9,495
2016-12-08	$97.13	$97.27	$97.13	$97.27	$86.88	20,696
2016-12-07	$97.39	$97.39	$97.39	$97.39	$86.99	255
2016-12-06	$97.33	$97.33	$97.18	$97.18	$86.80	711
2016-12-05	$97.16	$97.18	$97.16	$97.18	$86.80	4,526
2016-12-02	$97.38	$97.38	$97.38	$97.38	$86.98	7,580
2016-12-01	$96.94	$96.94	$96.94	$96.94	$86.59	0
2016-11-30	$96.94	$96.94	$96.94	$96.94	$86.59	0
2016-11-29	$96.94	$96.94	$96.94	$96.94	$86.43	515
2016-11-28	$97.39	$97.39	$97.39	$97.39	$86.83	30
2016-11-25	$97.39	$97.39	$97.39	$97.39	$86.83	4,125
2016-11-23	$97.45	$97.45	$97.45	$97.45	$86.88	7,200
2016-11-22	$97.45	$97.45	$97.45	$97.45	$86.88	5,166
2016-11-21	$97.50	$97.50	$97.41	$97.41	$86.84	7,175
2016-11-18	$97.27	$97.28	$97.27	$97.28	$86.73	583
2016-11-17	$97.38	$97.38	$97.38	$97.38	$86.82	25
2016-11-16	$97.38	$97.38	$97.38	$97.38	$86.82	352
2016-11-15	$97.47	$97.47	$97.47	$97.47	$86.90	89
2016-11-14	$97.47	$97.47	$97.47	$97.47	$86.90	0
2016-11-11	$97.50	$97.55	$97.47	$97.47	$86.90	902
2016-11-10	$97.62	$97.62	$97.62	$97.62	$87.03	6,235
2016-11-09	$97.62	$97.62	$97.62	$97.62	$87.03	5
2016-11-08	$97.62	$97.62	$97.62	$97.62	$87.03	3,488
2016-11-07	$97.70	$97.70	$97.70	$97.70	$87.10	151
2016-11-04	$97.72	$97.72	$97.72	$97.72	$87.12	2,520
2016-11-03	$97.62	$97.62	$97.62	$97.62	$87.03	260
2016-11-02	$97.75	$97.76	$97.75	$97.76	$87.16	853
2016-11-01	$97.76	$97.76	$97.70	$97.70	$87.10	9,396
2016-10-31	$97.56	$97.56	$97.56	$97.56	$86.98	515
2016-10-28	$97.85	$97.85	$97.84	$97.84	$87.10	8,020
2016-10-27	$97.70	$97.79	$97.59	$97.79	$87.05	2,155
2016-10-26	$97.75	$97.77	$97.75	$97.75	$87.02	4,120
2016-10-25	$97.75	$98.09	$97.39	$97.80	$87.06	11,152
2016-10-24	$97.60	$98.00	$97.60	$97.85	$87.11	13,628
2016-10-21	$97.86	$97.99	$97.51	$97.51	$86.80	36,769
2016-10-20	$97.97	$97.97	$97.85	$97.85	$87.10	5,315
2016-10-19	$97.89	$97.89	$97.89	$97.89	$87.14	1
2016-10-18	$97.89	$97.89	$97.89	$97.89	$87.14	24
2016-10-17	$97.89	$97.89	$97.89	$97.89	$87.14	121
2016-10-14	$97.74	$97.74	$97.74	$97.74	$87.01	2,635
2016-10-13	$97.88	$97.88	$97.88	$97.88	$87.13	100
2016-10-12	$97.70	$97.70	$97.62	$97.62	$86.90	8,920
2016-10-11	$97.80	$97.87	$97.80	$97.85	$87.11	3,696
2016-10-10	$97.76	$97.77	$97.71	$97.73	$87.00	11,954
2016-10-07	$97.63	$97.63	$97.63	$97.63	$86.91	6
2016-10-06	$97.63	$97.63	$97.63	$97.63	$86.91	30
2016-10-05	$97.63	$97.63	$97.63	$97.63	$86.91	143
2016-10-04	$98.18	$98.18	$97.66	$97.66	$86.94	11,969
2016-10-03	$97.91	$97.94	$97.91	$97.94	$87.19	453
2016-09-30	$97.85	$97.92	$97.71	$97.92	$87.17	12,799
2016-09-29	$97.94	$97.95	$97.94	$97.95	$87.07	291
2016-09-28	$97.95	$97.97	$97.87	$97.97	$87.09	845
2016-09-27	$97.99	$97.99	$97.86	$97.86	$86.99	483
2016-09-26	$97.97	$97.99	$97.97	$97.99	$87.10	500
2016-09-23	$97.95	$97.96	$97.78	$97.78	$86.92	2,362
2016-09-22	$97.96	$97.97	$97.74	$97.74	$86.88	505
2016-09-21	$97.88	$97.88	$97.77	$97.77	$86.91	3,932
2016-09-20	$97.77	$97.77	$97.56	$97.56	$86.72	5,296
2016-09-19	$97.80	$97.87	$97.80	$97.87	$87.00	332
2016-09-16	$97.80	$97.80	$97.80	$97.80	$86.94	189
2016-09-15	$97.80	$97.80	$97.80	$97.80	$86.94	200
2016-09-14	$97.87	$97.89	$97.80	$97.80	$86.94	1,129
2016-09-13	$97.70	$97.70	$97.70	$97.70	$86.85	204
2016-09-12	$97.75	$97.75	$97.65	$97.66	$86.81	6,438
2016-09-09	$97.86	$97.86	$97.66	$97.71	$86.86	24,145
2016-09-08	$97.83	$97.83	$97.58	$97.64	$86.79	1,597
2016-09-07	$97.86	$97.87	$97.86	$97.87	$87.00	249
2016-09-06	$97.88	$97.88	$97.88	$97.88	$87.01	128
2016-09-02	$97.60	$97.60	$97.60	$97.60	$86.76	544
2016-09-01	$97.75	$97.75	$97.75	$97.75	$86.89	187
2016-08-31	$97.59	$97.59	$97.59	$97.59	$86.75	351
2016-08-30	$97.95	$97.95	$97.95	$97.95	$86.88	302
2016-08-29	$97.82	$97.99	$97.82	$97.99	$86.92	8,481
2016-08-26	$97.90	$97.98	$97.90	$97.98	$86.91	487
2016-08-25	$97.98	$97.98	$97.98	$97.98	$86.91	335
2016-08-24	$97.98	$97.99	$97.84	$97.84	$86.78	629
2016-08-23	$97.97	$97.97	$97.97	$97.97	$86.90	250
2016-08-22	$97.86	$97.90	$97.86	$97.90	$86.84	929
2016-08-19	$97.87	$97.87	$97.83	$97.83	$86.78	1,771
2016-08-18	$97.90	$97.90	$97.89	$97.90	$86.84	802
2016-08-17	$97.88	$97.89	$97.73	$97.83	$86.78	2,444
2016-08-16	$97.90	$97.90	$97.90	$97.90	$86.84	110
2016-08-15	$97.86	$97.90	$97.86	$97.90	$86.84	383
2016-08-12	$97.90	$97.90	$97.86	$97.86	$86.80	4,328
2016-08-11	$97.76	$97.79	$97.76	$97.79	$86.74	449
2016-08-10	$97.87	$97.87	$97.83	$97.83	$86.78	2,721
2016-08-09	$97.77	$97.88	$97.76	$97.79	$86.74	1,649
2016-08-08	$97.74	$97.74	$97.74	$97.74	$86.70	3,757
2016-08-05	$98.05	$98.05	$97.58	$97.58	$86.55	6,290
2016-08-04	$97.88	$97.88	$97.70	$97.70	$86.66	705
2016-08-03	$97.68	$97.68	$97.63	$97.63	$86.60	4,644
2016-08-02	$97.63	$97.63	$97.59	$97.62	$86.59	1,744
2016-08-01	$97.65	$97.71	$97.65	$97.71	$86.67	2,112
2016-07-29	$97.58	$97.58	$97.58	$97.58	$86.55	9,740
2016-07-28	$97.86	$97.86	$97.86	$97.86	$86.63	5,025
2016-07-27	$97.80	$97.81	$97.78	$97.81	$86.59	4,170
2016-07-26	$97.82	$97.82	$97.82	$97.82	$86.60	1,000
2016-07-25	$97.99	$97.99	$97.87	$97.87	$86.64	520
2016-07-22	$97.84	$97.92	$97.83	$97.92	$86.68	127,700
2016-07-21	$97.00	$97.99	$97.00	$97.89	$86.66	88,425
2016-07-20	$97.85	$97.91	$97.85	$97.91	$86.68	13,090
2016-07-19	$97.90	$97.95	$97.90	$97.95	$86.71	2,845
2016-07-18	$97.96	$97.96	$97.94	$97.94	$86.70	5,515
2016-07-15	$97.89	$97.89	$97.89	$97.89	$86.66	10,219
2016-07-14	$97.84	$97.86	$97.84	$97.86	$86.63	850
2016-07-13	$97.60	$97.61	$97.60	$97.60	$86.40	1,319
2016-07-12	$97.90	$97.90	$97.90	$97.90	$86.67	15
2016-07-11	$97.90	$97.90	$97.90	$97.90	$86.67	3,800
2016-07-08	$98.05	$98.14	$97.94	$97.94	$86.70	1,388
2016-07-07	$97.92	$97.92	$97.85	$97.85	$86.62	1,051
2016-07-06	$97.88	$97.88	$97.88	$97.88	$86.65	5
2016-07-05	$97.88	$97.88	$97.88	$97.88	$86.65	85
2016-07-01	$97.88	$97.88	$97.88	$97.88	$86.65	2,003
2016-06-30	$97.83	$97.83	$97.83	$97.83	$86.60	0
2016-06-29	$97.95	$97.95	$97.95	$97.95	$86.60	212
2016-06-28	$98.00	$98.00	$98.00	$98.00	$86.65	0
2016-06-27	$98.00	$98.00	$98.00	$98.00	$86.65	0
2016-06-24	$98.30	$98.38	$97.68	$98.00	$86.65	6,848
2016-06-23	$97.84	$97.84	$97.84	$97.84	$86.51	1,530
2016-06-22	$97.83	$97.84	$97.83	$97.84	$86.51	751
2016-06-21	$102.85	$102.85	$97.95	$98.57	$87.16	668
2016-06-20	$98.05	$98.05	$97.78	$97.78	$86.46	17,636
2016-06-17	$97.90	$98.22	$97.63	$97.88	$86.55	12,806
2016-06-16	$97.93	$97.93	$97.93	$97.93	$86.58	30
2016-06-15	$97.93	$97.93	$97.93	$97.93	$86.58	25
2016-06-14	$97.93	$97.93	$97.93	$97.93	$86.58	0
2016-06-13	$97.96	$97.96	$97.93	$97.93	$86.58	1,015
2016-06-10	$98.03	$98.03	$98.03	$98.03	$86.68	72
2016-06-09	$98.03	$98.03	$98.02	$98.03	$86.68	37,000
2016-06-08	$97.95	$97.95	$97.95	$97.95	$86.61	1
2016-06-07	$97.95	$97.95	$97.95	$97.95	$86.61	7
2016-06-06	$97.95	$97.95	$97.95	$97.95	$86.61	1
2016-06-03	$97.95	$97.95	$97.95	$97.95	$86.61	2
2016-06-02	$97.88	$97.99	$97.83	$97.95	$86.61	2,235
2016-06-01	$97.74	$97.81	$97.74	$97.81	$86.48	400
2016-05-31	$97.79	$97.79	$97.79	$97.79	$86.47	1,200
2016-05-27	$97.88	$97.91	$97.84	$97.91	$86.42	1,530
2016-05-26	$97.90	$97.90	$97.90	$97.90	$86.41	582
2016-05-25	$98.08	$98.09	$98.00	$98.09	$86.58	3,975
2016-05-24	$97.94	$97.94	$97.94	$97.94	$86.45	0
2016-05-23	$97.94	$97.94	$97.94	$97.94	$86.45	400
2016-05-20	$97.70	$97.70	$97.70	$97.70	$86.23	0
2016-05-19	$97.92	$97.92	$97.70	$97.70	$86.23	2,364
2016-05-18	$97.87	$97.87	$97.76	$97.76	$86.29	200
2016-05-17	$97.62	$97.95	$97.62	$97.92	$86.43	2,666
2016-05-16	$97.96	$97.96	$97.96	$97.96	$86.46	276
2016-05-13	$97.84	$97.96	$97.84	$97.96	$86.46	10,421
2016-05-12	$97.60	$97.87	$97.60	$97.87	$86.38	103,532
2016-05-11	$97.92	$97.92	$97.72	$97.80	$86.32	1,520
2016-05-10	$97.87	$97.91	$97.85	$97.85	$86.37	800
2016-05-09	$97.90	$97.90	$97.90	$97.90	$86.41	0
2016-05-06	$97.90	$97.90	$97.90	$97.90	$86.41	432
2016-05-05	$97.89	$97.89	$97.89	$97.89	$86.40	116
2016-05-04	$97.90	$97.90	$97.90	$97.90	$86.41	1,271
2016-05-03	$97.90	$97.90	$97.90	$97.90	$86.41	1,750
2016-05-02	$97.80	$97.80	$97.80	$97.80	$86.32	800
2016-04-29	$97.72	$97.91	$97.72	$97.91	$86.42	200
2016-04-28	$97.92	$97.92	$97.92	$97.92	$86.30	490
2016-04-27	$97.95	$97.95	$97.95	$97.95	$86.33	200
2016-04-26	$98.00	$98.02	$97.95	$97.95	$86.33	4,910
2016-04-25	$97.98	$98.01	$97.98	$97.99	$86.37	2,000
2016-04-22	$97.90	$97.90	$97.90	$97.90	$86.29	0
2016-04-21	$97.90	$97.90	$97.90	$97.90	$86.29	0
2016-04-20	$97.90	$97.90	$97.90	$97.90	$86.29	1
2016-04-19	$97.90	$97.90	$97.90	$97.90	$86.29	1,875
2016-04-18	$97.90	$97.90	$97.90	$97.90	$86.29	0
2016-04-15	$97.90	$97.90	$97.90	$97.90	$86.29	0
2016-04-14	$97.90	$97.90	$97.90	$97.90	$86.29	10,260
2016-04-13	$97.90	$97.90	$97.90	$97.90	$86.29	0
2016-04-12	$97.90	$97.90	$97.90	$97.90	$86.29	4,634
2016-04-11	$97.88	$97.88	$97.88	$97.88	$86.27	1,112
2016-04-08	$97.88	$97.88	$97.88	$97.88	$86.27	936
2016-04-07	$97.90	$98.00	$97.90	$97.90	$86.29	4,128
2016-04-06	$97.88	$97.88	$97.88	$97.88	$86.27	1,231
2016-04-05	$97.81	$97.81	$97.81	$97.81	$86.21	2
2016-04-04	$97.81	$97.81	$97.81	$97.81	$86.21	0
2016-04-01	$97.81	$97.81	$97.81	$97.81	$86.21	0
2016-03-31	$97.81	$97.81	$97.81	$97.81	$86.21	152
2016-03-30	$98.07	$98.07	$98.07	$98.07	$86.29	2,687
2016-03-29	$98.00	$98.05	$98.00	$98.05	$86.28	13,985
2016-03-28	$97.79	$97.95	$97.79	$97.93	$86.17	7,480
2016-03-24	$98.04	$98.04	$98.04	$98.04	$86.27	9,337
2016-03-23	$98.11	$98.11	$98.08	$98.08	$86.30	350
2016-03-22	$98.03	$98.03	$97.83	$97.83	$86.08	535
2016-03-21	$98.11	$98.11	$98.11	$98.11	$86.33	0
2016-03-18	$98.01	$98.24	$98.01	$98.11	$86.33	928
2016-03-17	$97.87	$98.05	$97.87	$98.05	$86.27	1,487
2016-03-16	$97.63	$97.92	$97.63	$97.92	$86.16	10,825
2016-03-15	$97.74	$97.74	$97.74	$97.74	$86.00	1,075
2016-03-14	$97.91	$97.92	$97.91	$97.92	$86.16	6,820
2016-03-11	$97.85	$97.85	$97.85	$97.85	$86.10	9,150
2016-03-10	$97.85	$97.91	$97.71	$97.71	$85.98	4,185
2016-03-09	$98.00	$98.00	$98.00	$98.00	$86.23	157
2016-03-08	$98.00	$98.00	$98.00	$98.00	$86.23	10,873
2016-03-07	$97.79	$97.85	$97.79	$97.85	$86.10	1,801
2016-03-04	$97.82	$97.82	$97.68	$97.69	$85.96	6,028
2016-03-03	$97.86	$97.86	$97.86	$97.86	$86.11	124
2016-03-02	$97.93	$97.93	$97.86	$97.86	$86.11	26,178
2016-03-01	$97.90	$97.90	$97.90	$97.90	$86.14	705
2016-02-29	$97.90	$97.90	$97.90	$97.90	$86.14	0
2016-02-26	$98.00	$98.00	$98.00	$98.00	$86.14	100
2016-02-25	$98.12	$98.12	$98.00	$98.00	$86.14	3,853
2016-02-24	$98.20	$98.21	$98.20	$98.21	$86.33	1,630
2016-02-23	$98.09	$98.10	$98.09	$98.10	$86.23	10,145
2016-02-22	$98.00	$98.00	$98.00	$98.00	$86.14	141
2016-02-19	$98.24	$98.24	$98.24	$98.24	$86.36	0
2016-02-18	$98.24	$98.24	$98.24	$98.24	$86.36	0
2016-02-17	$97.85	$98.24	$97.85	$98.24	$86.36	10,654
2016-02-16	$98.04	$98.04	$98.04	$98.04	$86.18	0
2016-02-12	$98.04	$98.04	$98.04	$98.04	$86.18	0
2016-02-11	$98.04	$98.06	$98.04	$98.04	$86.18	2,195
2016-02-10	$98.35	$98.35	$98.06	$98.06	$86.20	1,900
2016-02-09	$98.21	$98.21	$98.05	$98.05	$86.19	23,136
2016-02-08	$97.85	$98.35	$97.85	$98.09	$86.22	21,977
2016-02-05	$98.12	$98.12	$98.12	$98.12	$86.25	20,424
2016-02-04	$98.22	$98.24	$98.16	$98.16	$86.29	20,300
2016-02-03	$98.15	$98.15	$98.15	$98.15	$86.28	20,247
2016-02-02	$97.97	$98.10	$97.96	$98.10	$86.23	984,318
2016-02-01	$98.35	$98.35	$98.35	$98.35	$86.45	50
2016-01-29	$98.35	$98.35	$98.35	$98.35	$86.45	200
2016-01-28	$98.18	$98.18	$98.18	$98.18	$86.23	600
2016-01-27	$98.08	$98.08	$98.08	$98.08	$86.14	0
2016-01-26	$98.08	$98.08	$98.08	$98.08	$86.14	409
2016-01-25	$98.08	$98.08	$98.08	$98.08	$86.14	20
2016-01-22	$98.08	$98.08	$98.08	$98.08	$86.14	0
2016-01-21	$98.08	$98.08	$98.08	$98.08	$86.14	1,929
2016-01-20	$98.08	$98.08	$98.08	$98.08	$86.14	0
2016-01-19	$98.08	$98.08	$98.08	$98.08	$86.14	430
2016-01-15	$98.08	$98.08	$98.08	$98.08	$86.14	1,175
2016-01-14	$98.08	$98.08	$98.08	$98.08	$86.14	0
2016-01-13	$98.06	$98.08	$98.06	$98.08	$86.14	2,550
2016-01-12	$98.27	$98.27	$98.27	$98.27	$86.31	2,551
2016-01-11	$98.27	$98.27	$98.27	$98.27	$86.31	31
2016-01-08	$98.27	$98.27	$98.27	$98.27	$86.31	273
2016-01-07	$98.27	$98.27	$98.27	$98.27	$86.31	2
2016-01-06	$98.27	$98.27	$98.27	$98.27	$86.31	8
2016-01-05	$98.27	$98.27	$98.27	$98.27	$86.31	419
2016-01-04	$98.27	$98.27	$98.27	$98.27	$86.31	2
2015-12-31	$98.27	$98.27	$98.27	$98.27	$86.31	2,540
2015-12-30	$98.27	$98.27	$98.27	$98.27	$86.31	3,820
2015-12-29	$98.27	$98.27	$98.27	$98.27	$86.31	665
2015-12-28	$98.28	$98.28	$98.27	$98.28	$86.16	1,030
2015-12-24	$98.50	$98.50	$98.50	$98.50	$86.35	0
2015-12-23	$98.35	$98.50	$98.35	$98.50	$86.35	725
2015-12-22	$98.00	$98.00	$98.00	$98.00	$85.92	25
2015-12-21	$98.00	$98.00	$98.00	$98.00	$85.92	94
2015-12-18	$98.00	$98.00	$98.00	$98.00	$85.92	1,369
2015-12-17	$98.21	$98.21	$98.21	$98.21	$86.10	2,200
2015-12-16	$98.14	$98.14	$98.14	$98.14	$86.04	0
2015-12-15	$98.14	$98.14	$98.14	$98.14	$86.04	100
2015-12-14	$98.09	$98.23	$98.09	$98.23	$86.11	1,730
2015-12-11	$98.21	$98.21	$98.21	$98.21	$86.10	1,060
2015-12-10	$98.05	$98.05	$98.05	$98.05	$85.96	0
2015-12-09	$98.05	$98.05	$98.05	$98.05	$85.96	70
2015-12-08	$98.05	$98.05	$98.05	$98.05	$85.96	1,563
2015-12-07	$98.21	$98.21	$98.21	$98.21	$86.10	55
2015-12-04	$98.21	$98.21	$98.21	$98.21	$86.10	100
2015-12-03	$98.40	$98.40	$98.05	$98.05	$85.96	65,897
2015-12-02	$98.25	$98.25	$98.25	$98.25	$86.13	6,365
2015-12-01	$97.75	$97.75	$97.75	$97.75	$85.70	40
2015-11-30	$97.75	$97.75	$97.75	$97.75	$85.70	130
2015-11-27	$98.27	$98.27	$98.27	$98.27	$86.05	0
2015-11-25	$98.39	$98.39	$98.39	$98.39	$86.16	0
2015-11-24	$98.39	$98.39	$98.39	$98.39	$86.16	7
2015-11-23	$98.25	$98.39	$98.25	$98.39	$86.16	2,220
2015-11-20	$98.40	$98.40	$98.40	$98.40	$86.17	6,710
2015-11-19	$98.25	$98.25	$98.25	$98.25	$86.04	104
2015-11-18	$98.30	$98.30	$98.30	$98.30	$86.08	0
2015-11-17	$98.30	$98.30	$98.30	$98.30	$86.08	6
2015-11-16	$98.30	$98.30	$98.30	$98.30	$86.08	0
2015-11-13	$98.30	$98.30	$98.30	$98.30	$86.08	0
2015-11-12	$98.30	$98.30	$98.30	$98.30	$86.08	510
2015-11-11	$98.35	$98.35	$98.35	$98.35	$86.12	0
2015-11-10	$98.35	$98.35	$98.35	$98.35	$86.12	100
2015-11-09	$98.60	$98.60	$98.60	$98.60	$86.34	1
2015-11-06	$98.60	$98.60	$98.60	$98.60	$86.34	6
2015-11-05	$98.60	$98.60	$98.60	$98.60	$86.34	0
2015-11-04	$98.60	$98.60	$98.60	$98.60	$86.34	1
2015-11-03	$98.60	$98.60	$98.60	$98.60	$86.34	19
2015-11-02	$98.60	$98.60	$98.60	$98.60	$86.34	900
2015-10-30	$98.50	$98.50	$98.50	$98.50	$86.25	0
2015-10-29	$98.50	$98.50	$98.50	$98.50	$86.15	110
2015-10-28	$98.53	$98.53	$98.53	$98.53	$86.17	146
2015-10-27	$98.62	$98.62	$98.53	$98.53	$86.17	1,018
2015-10-26	$98.65	$98.65	$98.65	$98.65	$86.28	0
2015-10-23	$98.57	$98.70	$98.54	$98.65	$86.28	2,018
2015-10-22	$98.64	$98.64	$98.64	$98.64	$86.27	10
2015-10-21	$98.64	$98.64	$98.64	$98.64	$86.27	0
2015-10-20	$98.64	$98.64	$98.64	$98.64	$86.27	6
2015-10-19	$98.64	$98.64	$98.64	$98.64	$86.27	0
2015-10-16	$98.64	$98.64	$98.64	$98.64	$86.27	62
2015-10-15	$98.64	$98.64	$98.64	$98.64	$86.27	0
2015-10-14	$98.64	$98.64	$98.64	$98.64	$86.27	200
2015-10-13	$98.61	$98.61	$98.61	$98.61	$86.24	0
2015-10-12	$98.58	$98.61	$98.58	$98.61	$86.24	1,612
2015-10-09	$97.75	$98.10	$97.74	$98.10	$85.80	1,402
2015-10-08	$98.58	$98.58	$98.58	$98.58	$86.22	0
2015-10-07	$98.58	$98.58	$98.58	$98.58	$86.22	6
2015-10-06	$98.58	$98.58	$98.58	$98.58	$86.22	29
2015-10-05	$98.58	$98.58	$98.58	$98.58	$86.22	1
2015-10-02	$98.58	$98.58	$98.58	$98.58	$86.22	0
2015-10-01	$98.58	$98.58	$98.58	$98.58	$86.22	0
2015-09-30	$98.58	$98.58	$98.58	$98.58	$86.22	8
2015-09-29	$98.72	$98.72	$98.72	$98.72	$86.22	315
2015-09-28	$98.80	$98.80	$98.80	$98.80	$86.29	150
2015-09-25	$98.79	$98.80	$98.79	$98.80	$86.29	1,030
2015-09-24	$98.82	$98.82	$98.82	$98.82	$86.31	1,000
2015-09-23	$98.77	$98.77	$98.77	$98.77	$86.26	1,030
2015-09-22	$98.84	$98.84	$98.84	$98.84	$86.33	252
2015-09-21	$98.71	$98.71	$98.71	$98.71	$86.21	0
2015-09-18	$98.71	$98.71	$98.71	$98.71	$86.21	9
2015-09-17	$98.73	$98.73	$98.70	$98.71	$86.21	745
2015-09-16	$98.77	$98.77	$98.77	$98.77	$86.26	0
2015-09-15	$98.77	$98.77	$98.77	$98.77	$86.26	160
2015-09-14	$98.69	$98.69	$98.69	$98.69	$86.19	0
2015-09-11	$98.69	$98.69	$98.69	$98.69	$86.19	0
2015-09-10	$98.73	$98.73	$98.69	$98.69	$86.19	11,323
2015-09-09	$98.76	$98.76	$98.76	$98.76	$86.25	0
2015-09-08	$98.76	$98.76	$98.76	$98.76	$86.25	6

Franklin Liberty Short Duration U.S. Government ETF (FTSD) News Headlines

Recent Franklin Liberty Short Duration U.S. Government ETF (FTSD) News

Similar Companies to Franklin Liberty Short Duration U.S. Government ETF (FTSD) in the None Industry

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

Franklin Liberty Short Duration U.S. Government ETF (FTSD) Exchange: NYSE ARCA