Fidelity MSCI Utilities Index ETF (FUTY) Stock

Data as of April 24, 2024

$42.15 ($0.19) 0.45%

Fidelity MSCI Utilities Index ETF - Daily Information

Click for more stock information on Fidelity MSCI Utilities Index ETF.

Daily Information	Data
Date	April 24, 2024
Open	$41.76
Previous Close	$42.15
High	$42.22
Low	$41.59
Adjusted Open	$41.76
Previous Adjusted Close	$42.15
Adjusted High	$42.22
Adjusted Low	$41.59

About Fidelity MSCI Utilities Index ETF (FUTY)

Investing at least 80% of assets in securities included in the fund's underlying index. The fund's underlying index is the MSCI USA IMI Utilities Index, which represents the performance of the utilities sector in the U.S. equity market.Using a representative sampling indexing strategy to manage the fund. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of the index. The fund may or may not hold all of the securities in the MSCI USA IMI Utilities Index.

Invest in Fidelity MSCI Utilities Index ETF (FUTY)

Invest with as little as $5.

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

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

Historical Stock Data for Fidelity MSCI Utilities Index ETF (FUTY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$41.76	$42.22	$41.59	$42.15	$42.15	89,805
2024-04-04	$42.38	$42.53	$41.71	$41.96	$41.96	191,080
2024-04-03	$42.21	$42.34	$41.94	$42.08	$42.08	88,039
2024-04-02	$42.07	$42.43	$42.05	$42.22	$42.22	80,681
2024-04-01	$42.46	$42.46	$41.93	$42.17	$42.17	96,131
2024-03-28	$42.04	$42.47	$42.01	$42.42	$42.42	106,092
2024-03-27	$41.24	$42.09	$41.24	$42.07	$42.07	176,753
2024-03-26	$41.52	$41.61	$40.95	$40.96	$40.96	87,414
2024-03-25	$41.29	$41.48	$41.25	$41.44	$41.44	78,532
2024-03-22	$41.43	$41.52	$41.21	$41.25	$41.25	98,252
2024-03-21	$41.38	$41.65	$41.21	$41.21	$41.21	150,777
2024-03-20	$41.03	$41.40	$40.99	$41.24	$41.24	302,844
2024-03-19	$40.83	$41.16	$40.76	$41.10	$41.10	167,286
2024-03-18	$40.64	$41.00	$40.41	$40.73	$40.73	135,149
2024-03-15	$40.46	$40.82	$40.39	$40.58	$40.58	124,542
2024-03-14	$41.13	$41.24	$40.67	$40.95	$40.57	195,913
2024-03-13	$41.28	$41.63	$41.22	$41.28	$40.89	142,955
2024-03-12	$41.28	$41.33	$40.77	$41.03	$40.64	153,046
2024-03-11	$41.19	$41.51	$41.01	$41.38	$40.99	175,976
2024-03-08	$41.26	$41.35	$40.90	$41.20	$40.81	189,970
2024-03-07	$41.16	$41.24	$41.06	$41.11	$40.72	169,262
2024-03-06	$40.68	$41.04	$40.67	$40.86	$40.48	175,341
2024-03-05	$40.64	$41.33	$40.29	$40.44	$40.06	305,759
2024-03-04	$39.70	$40.61	$39.70	$40.56	$40.18	205,466
2024-03-01	$39.90	$40.00	$39.36	$39.87	$39.87	256,839
2024-02-29	$40.23	$40.42	$39.89	$40.08	$40.08	150,827
2024-02-28	$39.79	$40.07	$39.77	$40.01	$40.01	187,972
2024-02-27	$39.35	$39.91	$39.25	$39.90	$39.90	183,515
2024-02-26	$39.76	$39.76	$39.08	$39.13	$39.13	177,707
2024-02-23	$39.69	$40.09	$39.65	$39.92	$39.92	127,536
2024-02-22	$39.78	$39.83	$39.37	$39.66	$39.66	196,941
2024-02-21	$39.66	$40.05	$39.60	$40.00	$40.00	147,689
2024-02-20	$39.44	$39.96	$39.41	$39.49	$39.49	190,204
2024-02-16	$39.36	$39.71	$39.15	$39.52	$39.52	293,483
2024-02-15	$38.98	$39.58	$38.98	$39.56	$39.56	338,691
2024-02-14	$38.76	$38.96	$38.60	$38.87	$38.87	2,752,568
2024-02-13	$39.09	$39.21	$38.17	$38.66	$38.66	3,142,731
2024-02-12	$38.85	$39.39	$38.81	$39.36	$39.36	208,418
2024-02-09	$38.66	$38.92	$38.56	$38.88	$38.88	497,595
2024-02-08	$38.88	$38.88	$38.39	$38.71	$38.71	252,569
2024-02-07	$39.05	$39.16	$38.76	$38.96	$38.96	232,608
2024-02-06	$38.76	$39.04	$38.64	$38.95	$38.95	499,118
2024-02-05	$39.27	$39.27	$38.77	$38.80	$38.80	280,034
2024-02-02	$39.87	$40.00	$39.35	$39.63	$39.63	276,161
2024-02-01	$39.44	$40.32	$39.27	$40.32	$40.32	232,733
2024-01-31	$39.89	$40.12	$39.31	$39.52	$39.52	452,221
2024-01-30	$39.63	$39.87	$39.31	$39.66	$39.66	209,540
2024-01-29	$39.40	$39.81	$39.23	$39.70	$39.70	151,805
2024-01-26	$39.44	$39.55	$39.29	$39.41	$39.41	161,386
2024-01-25	$39.04	$39.33	$38.79	$39.33	$39.33	244,202
2024-01-24	$39.38	$39.52	$38.56	$38.61	$38.61	212,944
2024-01-23	$39.17	$39.31	$38.99	$39.17	$39.17	193,821
2024-01-22	$39.23	$39.55	$38.95	$39.09	$39.09	313,037
2024-01-19	$39.30	$39.36	$38.99	$39.26	$39.26	244,729
2024-01-18	$39.55	$39.55	$39.07	$39.26	$39.26	316,284
2024-01-17	$40.02	$40.35	$39.39	$39.69	$39.69	245,135
2024-01-16	$40.53	$40.61	$40.17	$40.26	$40.26	313,201
2024-01-12	$40.77	$40.91	$40.60	$40.75	$40.75	314,208
2024-01-11	$41.34	$41.34	$40.39	$40.52	$40.52	1,339,262
2024-01-10	$41.52	$41.65	$41.34	$41.46	$41.46	265,851
2024-01-09	$41.64	$41.65	$41.40	$41.49	$41.49	224,734
2024-01-08	$41.45	$41.84	$41.31	$41.83	$41.83	314,198
2024-01-05	$41.28	$41.74	$41.17	$41.50	$41.50	233,209
2024-01-04	$41.58	$41.77	$41.35	$41.40	$41.40	127,608
2024-01-03	$41.31	$41.62	$41.15	$41.54	$41.54	204,673
2024-01-02	$40.66	$41.50	$40.60	$41.40	$41.40	315,803
2023-12-29	$40.87	$40.94	$40.61	$40.86	$40.86	259,514
2023-12-28	$40.50	$40.98	$40.50	$40.93	$40.93	237,727
2023-12-27	$40.70	$40.75	$40.50	$40.64	$40.64	276,355
2023-12-26	$40.48	$40.84	$40.39	$40.72	$40.72	213,885
2023-12-22	$40.38	$40.83	$40.38	$40.47	$40.47	372,631
2023-12-21	$40.32	$40.54	$40.02	$40.31	$40.31	273,229
2023-12-20	$41.02	$41.02	$40.19	$40.20	$40.20	252,586
2023-12-19	$40.82	$41.05	$40.75	$41.01	$41.01	342,681
2023-12-18	$40.91	$41.12	$40.64	$40.74	$40.74	340,271
2023-12-15	$41.40	$41.40	$40.54	$40.82	$40.82	367,185
2023-12-14	$42.51	$42.83	$41.76	$41.84	$41.54	494,974
2023-12-13	$40.78	$42.31	$40.61	$42.29	$41.99	311,739
2023-12-12	$40.95	$41.00	$40.50	$40.77	$40.48	267,566
2023-12-11	$40.56	$40.99	$40.50	$40.93	$40.64	268,785
2023-12-08	$40.73	$40.80	$40.44	$40.70	$40.41	194,252
2023-12-07	$40.83	$41.07	$40.61	$40.81	$40.52	201,900
2023-12-06	$40.52	$40.88	$40.50	$40.86	$40.57	159,147
2023-12-05	$40.58	$40.65	$40.19	$40.35	$40.06	211,490
2023-12-04	$40.46	$40.93	$40.37	$40.62	$40.33	320,612
2023-12-01	$40.14	$40.75	$39.96	$40.75	$40.75	227,163
2023-11-30	$40.04	$40.24	$39.87	$40.18	$40.18	219,506
2023-11-29	$40.36	$40.52	$39.89	$40.00	$40.00	244,246
2023-11-28	$40.15	$40.59	$40.06	$40.29	$40.29	342,129
2023-11-27	$40.10	$40.27	$39.87	$40.20	$40.20	603,964
2023-11-24	$40.05	$40.15	$39.92	$40.15	$40.15	104,580
2023-11-22	$39.97	$40.05	$39.68	$40.04	$40.04	176,714
2023-11-21	$39.79	$39.92	$39.50	$39.83	$39.83	173,938
2023-11-20	$39.79	$39.95	$39.32	$39.78	$39.78	386,528
2023-11-17	$40.03	$40.08	$39.71	$39.95	$39.95	168,367
2023-11-16	$39.91	$40.15	$39.81	$39.83	$39.83	250,954
2023-11-15	$39.62	$40.21	$39.56	$39.65	$39.65	282,163
2023-11-14	$38.91	$39.78	$38.91	$39.74	$39.74	239,397
2023-11-13	$38.57	$38.57	$38.14	$38.16	$38.16	272,170
2023-11-10	$38.60	$38.74	$38.41	$38.60	$38.60	467,463
2023-11-09	$39.03	$39.13	$38.46	$38.48	$38.48	370,587
2023-11-08	$39.22	$39.22	$38.59	$38.97	$38.97	385,004
2023-11-07	$39.56	$39.63	$39.25	$39.32	$39.32	435,446
2023-11-06	$39.75	$39.88	$39.58	$39.62	$39.62	350,849
2023-11-03	$40.00	$40.19	$39.73	$39.75	$39.75	292,075
2023-11-02	$38.76	$39.64	$38.74	$39.49	$39.49	354,025
2023-11-01	$38.28	$38.92	$37.95	$38.70	$38.70	504,622
2023-10-31	$38.04	$38.28	$37.82	$38.26	$38.26	364,904
2023-10-30	$37.83	$38.17	$37.52	$37.90	$37.90	284,278
2023-10-27	$38.32	$38.39	$37.55	$37.67	$37.67	543,047
2023-10-26	$38.12	$38.70	$38.12	$38.37	$38.37	431,031
2023-10-25	$37.74	$38.12	$37.62	$38.02	$38.02	253,649
2023-10-24	$37.40	$38.00	$37.40	$37.86	$37.86	364,052
2023-10-23	$36.95	$37.47	$36.68	$36.97	$36.97	630,204
2023-10-20	$37.53	$37.90	$37.28	$37.30	$37.30	257,507
2023-10-19	$37.93	$38.27	$37.64	$37.68	$37.68	3,593,460
2023-10-18	$38.29	$38.53	$37.83	$38.05	$38.05	485,523
2023-10-17	$38.16	$38.64	$38.14	$38.41	$38.41	3,754,854
2023-10-16	$38.13	$38.61	$37.90	$38.47	$38.47	404,588
2023-10-13	$37.92	$38.31	$37.83	$38.07	$38.07	310,770
2023-10-12	$38.12	$38.29	$37.37	$37.69	$37.69	597,954
2023-10-11	$37.83	$38.30	$37.66	$38.24	$38.24	2,374,563
2023-10-10	$37.16	$37.72	$37.16	$37.68	$37.68	300,280
2023-10-09	$36.75	$37.20	$36.65	$37.20	$37.20	221,556
2023-10-06	$36.01	$36.93	$35.32	$36.82	$36.82	492,059
2023-10-05	$36.45	$36.56	$36.01	$36.37	$36.37	327,534
2023-10-04	$36.65	$36.75	$35.98	$36.49	$36.49	362,512
2023-10-03	$35.86	$36.63	$35.38	$36.53	$36.53	580,581
2023-10-02	$37.71	$37.71	$35.77	$36.18	$36.18	494,547
2023-09-29	$38.18	$38.39	$37.70	$37.92	$37.92	388,144
2023-09-28	$38.77	$38.84	$37.80	$37.86	$37.86	608,439
2023-09-27	$39.40	$39.40	$38.58	$38.67	$38.67	868,712
2023-09-26	$40.40	$40.40	$39.32	$39.40	$39.40	290,979
2023-09-25	$40.43	$40.62	$40.18	$40.59	$40.59	144,801
2023-09-22	$40.60	$40.88	$40.39	$40.63	$40.63	139,539
2023-09-21	$41.00	$41.18	$40.70	$40.71	$40.71	157,483
2023-09-20	$41.33	$41.55	$41.04	$41.13	$41.13	200,608
2023-09-19	$41.34	$41.47	$41.11	$41.13	$41.13	237,697
2023-09-18	$41.38	$41.46	$41.06	$41.35	$41.35	119,138
2023-09-15	$41.53	$41.78	$41.35	$41.38	$41.38	156,863
2023-09-14	$41.51	$41.95	$41.51	$41.95	$41.56	320,990
2023-09-13	$40.91	$41.52	$40.91	$41.32	$40.94	556,214
2023-09-12	$40.82	$40.99	$40.59	$40.89	$40.51	139,488
2023-09-11	$40.60	$41.04	$40.58	$40.81	$40.43	132,620
2023-09-08	$40.35	$40.72	$40.28	$40.66	$40.29	159,070
2023-09-07	$39.91	$40.61	$39.91	$40.31	$39.94	175,298
2023-09-06	$39.79	$39.89	$39.60	$39.81	$39.44	159,547
2023-09-05	$40.33	$40.36	$39.55	$39.76	$39.39	192,362
2023-09-01	$40.70	$40.91	$40.08	$40.39	$40.39	170,862
2023-08-31	$41.01	$41.12	$40.56	$40.57	$40.57	243,928
2023-08-30	$40.96	$41.22	$40.78	$40.92	$40.92	130,197
2023-08-29	$40.92	$41.19	$40.83	$41.07	$41.07	176,035
2023-08-28	$40.96	$41.23	$40.86	$40.92	$40.92	138,432
2023-08-25	$40.64	$41.10	$40.64	$40.90	$40.90	116,734
2023-08-24	$40.74	$41.31	$40.58	$40.59	$40.59	142,010
2023-08-23	$40.86	$40.92	$40.60	$40.88	$40.88	112,995
2023-08-22	$40.52	$40.80	$40.42	$40.70	$40.70	180,244
2023-08-21	$40.70	$40.81	$40.28	$40.59	$40.59	243,167
2023-08-18	$40.65	$40.94	$40.65	$40.86	$40.86	167,502
2023-08-17	$40.88	$41.17	$40.62	$40.65	$40.65	243,453
2023-08-16	$40.78	$40.95	$40.63	$40.76	$40.76	206,234
2023-08-15	$41.04	$41.04	$40.58	$40.58	$40.58	515,980
2023-08-14	$41.64	$41.64	$41.14	$41.29	$41.29	459,453
2023-08-11	$41.47	$41.75	$41.43	$41.68	$41.68	107,148
2023-08-10	$41.75	$42.03	$41.38	$41.46	$41.46	197,936
2023-08-09	$41.47	$41.98	$41.43	$41.64	$41.64	198,366
2023-08-08	$41.34	$41.52	$40.96	$41.52	$41.52	348,604
2023-08-07	$41.56	$41.68	$41.36	$41.37	$41.37	205,628
2023-08-04	$41.88	$42.18	$41.19	$41.35	$41.35	219,009
2023-08-03	$42.66	$42.66	$41.78	$41.81	$41.81	152,906
2023-08-02	$42.62	$42.93	$42.49	$42.72	$42.72	192,976
2023-08-01	$43.18	$43.43	$42.71	$42.72	$42.72	125,428
2023-07-31	$43.29	$43.58	$43.09	$43.28	$43.28	166,687
2023-07-28	$43.59	$43.75	$43.01	$43.23	$43.23	127,485
2023-07-27	$44.05	$44.12	$43.23	$43.33	$43.33	185,200
2023-07-26	$43.96	$44.58	$43.92	$44.11	$44.11	153,854
2023-07-25	$43.92	$44.22	$43.89	$44.10	$44.10	221,776
2023-07-24	$44.17	$44.31	$43.85	$44.03	$44.03	201,994
2023-07-21	$43.65	$44.34	$43.65	$44.18	$44.18	150,461
2023-07-20	$42.88	$43.62	$42.69	$43.55	$43.55	1,984,580
2023-07-19	$42.42	$43.05	$42.42	$42.81	$42.81	1,640,699
2023-07-18	$42.61	$42.97	$42.00	$42.37	$42.37	143,043
2023-07-17	$43.01	$43.02	$42.61	$42.67	$42.67	141,295
2023-07-14	$43.25	$43.31	$42.88	$43.13	$43.13	192,191
2023-07-13	$43.17	$43.32	$43.01	$43.32	$43.32	127,126
2023-07-12	$42.66	$43.19	$42.59	$43.16	$43.16	158,572
2023-07-11	$42.04	$42.53	$41.95	$42.53	$42.53	130,400
2023-07-10	$42.09	$42.23	$41.69	$42.00	$42.00	153,053
2023-07-07	$42.25	$42.45	$42.04	$42.17	$42.17	113,739
2023-07-06	$42.72	$42.72	$42.29	$42.48	$42.48	175,580
2023-07-05	$42.40	$43.32	$42.40	$43.01	$43.01	150,441
2023-07-03	$42.18	$42.58	$42.11	$42.53	$42.53	88,089
2023-06-30	$41.82	$42.31	$41.82	$42.28	$42.28	128,421
2023-06-29	$41.66	$42.04	$41.43	$41.80	$41.80	218,418
2023-06-28	$42.34	$42.34	$41.70	$41.81	$41.81	185,618
2023-06-27	$42.37	$42.54	$42.28	$42.41	$42.41	94,336
2023-06-26	$41.93	$42.50	$41.90	$42.35	$42.35	209,590
2023-06-23	$42.65	$42.81	$41.91	$41.96	$41.96	248,460
2023-06-22	$43.03	$43.15	$42.52	$42.63	$42.63	115,883
2023-06-21	$42.58	$43.00	$42.03	$42.96	$42.96	154,579
2023-06-20	$43.01	$43.05	$42.59	$42.62	$42.62	220,421
2023-06-16	$42.96	$43.46	$42.96	$43.12	$43.12	255,887
2023-06-15	$42.87	$43.32	$42.84	$43.22	$43.22	197,842
2023-06-14	$42.91	$43.30	$42.71	$42.77	$42.77	250,712
2023-06-13	$42.75	$43.00	$42.58	$42.82	$42.82	526,024
2023-06-12	$43.00	$43.03	$42.69	$42.88	$42.88	801,694
2023-06-09	$43.16	$43.24	$42.95	$42.97	$42.97	115,542
2023-06-08	$43.00	$43.28	$42.75	$43.23	$43.23	100,082
2023-06-07	$42.41	$43.16	$42.19	$43.08	$43.08	123,559
2023-06-06	$42.33	$42.55	$42.20	$42.33	$42.33	145,753
2023-06-05	$42.31	$42.74	$42.14	$42.33	$42.33	265,734
2023-06-02	$41.57	$42.29	$41.48	$42.20	$42.20	138,264
2023-06-01	$42.06	$42.07	$41.46	$41.71	$41.71	184,530
2023-05-31	$41.66	$42.12	$41.37	$41.97	$41.97	179,121
2023-05-30	$41.85	$42.06	$41.58	$41.65	$41.65	241,315
2023-05-26	$41.75	$41.80	$41.39	$41.79	$41.79	264,749
2023-05-25	$42.30	$42.30	$41.46	$41.76	$41.76	249,691
2023-05-24	$42.51	$42.67	$42.27	$42.33	$42.33	185,816
2023-05-23	$42.62	$43.00	$42.50	$42.61	$42.61	96,666
2023-05-22	$42.73	$43.00	$42.57	$42.73	$42.73	130,428
2023-05-19	$42.82	$43.20	$42.66	$42.67	$42.67	172,831
2023-05-18	$42.63	$42.79	$42.43	$42.78	$42.78	147,562
2023-05-17	$43.21	$43.21	$42.74	$42.93	$42.93	183,513
2023-05-16	$43.88	$43.95	$43.00	$43.02	$43.02	219,738
2023-05-15	$44.60	$44.60	$43.80	$43.98	$43.98	160,278
2023-05-12	$44.46	$44.75	$44.25	$44.48	$44.48	145,755
2023-05-11	$44.67	$44.71	$44.08	$44.26	$44.26	92,906
2023-05-10	$44.53	$44.84	$44.30	$44.69	$44.69	106,748
2023-05-09	$44.29	$44.45	$44.04	$44.33	$44.33	60,674
2023-05-08	$44.48	$44.78	$44.24	$44.39	$44.39	103,957
2023-05-05	$44.12	$44.59	$44.12	$44.49	$44.49	135,006
2023-05-04	$43.90	$44.34	$43.57	$44.21	$44.21	203,223
2023-05-03	$44.22	$44.49	$43.86	$43.89	$43.89	79,419
2023-05-02	$44.49	$44.54	$43.75	$44.00	$44.00	124,853
2023-05-01	$44.44	$44.96	$44.38	$44.55	$44.55	114,480
2023-04-28	$44.42	$44.74	$44.25	$44.49	$44.49	98,022
2023-04-27	$44.20	$44.58	$44.12	$44.56	$44.56	81,356
2023-04-26	$44.81	$44.82	$43.98	$44.01	$44.01	197,131
2023-04-25	$44.99	$45.31	$44.96	$45.09	$45.09	143,780
2023-04-24	$44.99	$45.23	$44.70	$45.15	$45.15	176,750
2023-04-21	$45.00	$45.25	$44.69	$44.97	$44.97	92,756
2023-04-20	$44.84	$44.92	$44.58	$44.82	$44.82	213,571
2023-04-19	$44.57	$44.94	$44.54	$44.84	$44.84	130,110
2023-04-18	$44.72	$44.83	$44.32	$44.50	$44.50	191,904
2023-04-17	$44.58	$44.81	$44.33	$44.75	$44.75	269,323
2023-04-14	$44.75	$44.81	$44.32	$44.49	$44.49	135,470
2023-04-13	$44.94	$45.14	$44.20	$45.02	$45.02	234,513
2023-04-12	$45.17	$45.39	$44.89	$45.01	$45.01	117,138
2023-04-11	$44.93	$45.21	$44.88	$45.11	$45.11	1,361,070
2023-04-10	$44.92	$45.06	$44.47	$45.06	$45.06	123,903
2023-04-06	$44.97	$45.20	$44.69	$45.10	$45.10	186,855
2023-04-05	$43.82	$44.91	$43.82	$44.81	$44.81	282,649
2023-04-04	$43.50	$43.76	$43.37	$43.67	$43.67	169,528
2023-04-03	$43.62	$43.80	$43.30	$43.49	$43.49	185,405
2023-03-31	$43.50	$43.83	$43.39	$43.82	$43.82	133,994
2023-03-30	$43.35	$43.68	$43.27	$43.45	$43.45	148,865
2023-03-29	$42.85	$43.36	$42.85	$43.30	$43.30	138,094
2023-03-28	$42.44	$43.11	$42.44	$42.70	$42.70	85,499
2023-03-27	$42.61	$42.91	$42.51	$42.57	$42.57	119,337
2023-03-24	$41.17	$42.52	$41.17	$42.52	$42.52	176,063
2023-03-23	$41.67	$42.06	$41.03	$41.24	$41.24	219,298
2023-03-22	$42.50	$42.62	$41.67	$41.68	$41.68	245,853
2023-03-21	$43.54	$43.54	$41.98	$42.55	$42.55	275,282
2023-03-20	$43.06	$43.51	$43.06	$43.36	$43.36	210,916
2023-03-17	$43.31	$43.36	$42.69	$43.01	$43.01	111,111
2023-03-16	$43.24	$44.03	$43.19	$43.80	$43.44	219,212
2023-03-15	$42.76	$43.75	$42.69	$43.50	$43.14	277,604
2023-03-14	$42.75	$43.30	$42.61	$43.00	$42.65	164,760
2023-03-13	$41.65	$43.32	$41.61	$42.38	$42.03	200,456
2023-03-10	$42.50	$42.65	$41.61	$41.81	$41.47	248,677
2023-03-09	$42.89	$43.33	$42.37	$42.49	$42.14	847,424
2023-03-08	$42.59	$42.95	$42.41	$42.87	$42.52	253,345
2023-03-07	$43.20	$43.36	$42.36	$42.55	$42.20	180,235
2023-03-06	$43.01	$43.35	$43.01	$43.21	$42.85	197,793
2023-03-03	$42.52	$43.01	$42.11	$43.01	$42.66	157,551
2023-03-02	$41.46	$42.33	$41.46	$42.32	$41.97	184,599
2023-03-01	$42.14	$42.17	$41.39	$41.59	$41.25	669,155
2023-02-28	$42.83	$43.01	$42.30	$42.30	$41.95	230,499
2023-02-27	$43.40	$43.84	$42.90	$42.98	$42.63	180,194
2023-02-24	$42.97	$43.40	$42.75	$43.26	$42.90	136,044
2023-02-23	$43.57	$43.65	$43.10	$43.31	$42.95	104,859
2023-02-22	$43.65	$43.98	$43.40	$43.51	$43.15	239,027
2023-02-21	$44.16	$44.22	$43.62	$43.65	$43.29	320,597
2023-02-17	$43.94	$44.67	$43.86	$44.47	$44.10	112,047
2023-02-16	$43.94	$44.21	$43.56	$44.01	$43.65	212,338
2023-02-15	$43.84	$44.35	$43.84	$44.33	$43.97	195,867
2023-02-14	$44.25	$44.50	$43.83	$44.02	$43.66	107,897
2023-02-13	$43.92	$44.35	$43.92	$44.26	$43.90	193,285
2023-02-10	$43.23	$44.02	$43.20	$44.02	$43.66	408,063
2023-02-09	$43.88	$44.11	$43.09	$43.15	$42.79	333,319
2023-02-08	$44.29	$44.29	$43.59	$43.76	$43.40	144,455
2023-02-07	$44.44	$44.68	$43.93	$44.56	$44.19	221,001
2023-02-06	$44.08	$44.60	$43.99	$44.57	$44.20	259,072
2023-02-03	$44.80	$44.82	$43.68	$44.25	$43.89	216,987
2023-02-02	$45.11	$45.61	$44.75	$45.14	$44.77	329,929
2023-02-01	$44.63	$45.29	$44.39	$45.00	$44.63	240,083
2023-01-31	$44.59	$44.85	$44.11	$44.85	$44.48	270,645
2023-01-30	$44.54	$44.97	$44.44	$44.47	$44.10	173,268
2023-01-27	$44.68	$44.89	$44.47	$44.72	$44.35	138,451
2023-01-26	$44.48	$44.75	$44.31	$44.72	$44.35	139,735
2023-01-25	$44.61	$44.64	$44.14	$44.58	$44.21	167,204
2023-01-24	$44.87	$45.25	$44.39	$45.13	$44.76	319,294
2023-01-23	$44.68	$45.30	$44.56	$44.90	$44.53	376,660
2023-01-20	$44.70	$44.87	$43.99	$44.83	$44.46	262,836
2023-01-19	$44.88	$45.04	$44.48	$44.60	$44.23	2,094,155
2023-01-18	$46.31	$46.31	$45.00	$45.05	$44.68	330,052
2023-01-17	$46.18	$46.55	$46.08	$46.12	$45.74	305,533
2023-01-13	$46.23	$46.37	$45.91	$46.23	$45.85	294,632
2023-01-12	$46.70	$46.77	$46.36	$46.48	$46.10	4,290,547
2023-01-11	$46.36	$46.70	$46.36	$46.68	$46.30	327,129
2023-01-10	$46.11	$46.27	$45.75	$46.27	$45.89	226,639
2023-01-09	$45.95	$46.57	$45.83	$46.22	$45.84	335,920
2023-01-06	$45.44	$46.15	$45.44	$45.96	$45.58	288,962
2023-01-05	$45.77	$45.77	$44.91	$45.04	$44.67	285,460
2023-01-04	$45.87	$46.40	$45.75	$46.04	$45.66	177,035
2023-01-03	$45.82	$45.84	$45.00	$45.59	$45.21	178,881
2022-12-30	$46.01	$46.03	$45.18	$45.58	$45.20	147,881
2022-12-29	$45.88	$46.29	$45.88	$46.06	$45.68	129,433
2022-12-28	$46.16	$46.43	$45.65	$45.74	$45.36	151,559
2022-12-27	$46.00	$46.22	$45.71	$46.16	$45.78	133,176
2022-12-23	$45.26	$45.88	$45.26	$45.88	$45.50	93,636
2022-12-22	$45.56	$45.56	$44.66	$45.41	$45.04	159,201
2022-12-21	$45.36	$45.71	$45.23	$45.71	$45.33	167,225
2022-12-20	$44.91	$45.29	$44.77	$45.08	$44.71	198,584
2022-12-19	$45.06	$45.46	$44.76	$45.03	$44.66	269,062
2022-12-16	$45.59	$45.59	$44.66	$45.23	$44.86	170,687
2022-12-15	$46.59	$46.73	$46.10	$46.26	$45.58	111,562
2022-12-14	$46.99	$47.60	$46.65	$46.87	$46.18	163,685
2022-12-13	$47.52	$47.69	$46.50	$46.97	$46.28	248,476
2022-12-12	$46.04	$46.81	$45.88	$46.79	$46.10	243,542
2022-12-09	$45.83	$46.16	$45.78	$45.83	$45.16	96,125
2022-12-08	$45.75	$46.19	$45.64	$46.01	$45.34	148,680
2022-12-07	$45.96	$46.27	$45.59	$45.78	$45.11	126,877
2022-12-06	$45.62	$45.96	$45.44	$45.93	$45.26	127,685
2022-12-05	$45.61	$45.83	$45.54	$45.71	$45.04	352,141
2022-12-02	$45.75	$46.06	$45.57	$45.96	$45.29	177,683
2022-12-01	$46.57	$46.88	$46.05	$46.15	$45.47	131,096
2022-11-30	$45.08	$46.34	$45.08	$46.28	$45.60	113,565
2022-11-29	$45.34	$45.34	$44.95	$45.16	$44.50	91,485
2022-11-28	$45.77	$45.77	$45.34	$45.52	$44.85	200,959
2022-11-25	$45.83	$46.14	$45.83	$46.03	$45.36	115,572
2022-11-23	$45.25	$45.74	$45.12	$45.74	$45.07	97,631
2022-11-22	$45.07	$45.49	$44.98	$45.27	$44.61	120,925
2022-11-21	$44.55	$44.97	$44.55	$44.88	$44.22	181,197
2022-11-18	$44.00	$44.69	$44.00	$44.62	$43.97	197,084
2022-11-17	$44.03	$44.03	$43.50	$43.70	$43.06	176,834
2022-11-16	$44.13	$44.66	$44.13	$44.47	$43.82	224,560
2022-11-15	$44.00	$44.39	$43.60	$44.11	$43.46	221,228
2022-11-14	$44.06	$44.35	$43.62	$43.63	$42.99	257,939
2022-11-11	$44.73	$44.73	$43.75	$44.11	$44.11	190,651
2022-11-10	$43.77	$44.68	$43.28	$44.58	$44.58	270,319
2022-11-09	$42.71	$43.09	$42.53	$42.61	$42.61	216,851
2022-11-08	$42.72	$43.19	$42.57	$42.93	$42.93	201,611
2022-11-07	$43.42	$43.42	$41.98	$42.62	$42.62	250,840
2022-11-04	$43.38	$43.60	$42.70	$43.40	$43.40	202,247
2022-11-03	$42.67	$43.50	$42.33	$43.15	$43.15	219,378
2022-11-02	$43.38	$44.10	$42.95	$42.97	$42.97	501,329
2022-11-01	$43.59	$43.66	$43.10	$43.43	$43.43	320,653
2022-10-31	$43.49	$43.66	$43.09	$43.30	$43.30	260,661
2022-10-28	$42.60	$43.73	$42.60	$43.66	$43.66	215,756
2022-10-27	$42.34	$42.96	$42.34	$42.49	$42.49	236,559
2022-10-26	$42.25	$42.59	$42.00	$42.16	$42.16	278,712
2022-10-25	$41.44	$42.27	$41.40	$42.17	$42.17	210,776
2022-10-24	$41.22	$41.64	$40.90	$41.31	$41.31	285,673
2022-10-21	$40.35	$41.28	$40.15	$41.00	$41.00	310,570
2022-10-20	$41.28	$41.28	$40.09	$40.26	$40.26	495,815
2022-10-19	$41.32	$41.56	$40.95	$41.29	$41.29	426,087
2022-10-18	$41.69	$42.04	$41.45	$41.81	$41.81	409,974
2022-10-17	$40.85	$41.48	$40.80	$41.07	$41.07	368,742
2022-10-14	$41.16	$41.49	$40.03	$40.24	$40.24	305,425
2022-10-13	$39.29	$40.95	$39.14	$40.83	$40.83	520,712
2022-10-12	$41.16	$41.16	$39.81	$39.83	$39.83	349,294
2022-10-11	$41.08	$41.66	$40.91	$41.14	$41.14	1,708,531
2022-10-10	$41.19	$41.70	$41.19	$41.22	$41.22	257,556
2022-10-07	$41.94	$42.00	$40.92	$41.15	$41.15	432,923
2022-10-06	$43.23	$43.23	$42.01	$42.06	$42.06	481,646
2022-10-05	$43.92	$43.92	$42.95	$43.43	$43.43	764,988
2022-10-04	$43.80	$44.43	$43.59	$44.42	$44.42	487,330
2022-10-03	$42.73	$43.71	$42.64	$43.47	$43.47	415,534
2022-09-30	$43.10	$43.32	$42.15	$42.22	$42.22	278,305
2022-09-29	$44.54	$44.68	$42.96	$43.05	$43.05	335,624
2022-09-28	$44.69	$45.06	$44.23	$44.80	$44.80	287,392
2022-09-27	$45.28	$45.43	$44.07	$44.28	$44.28	1,716,284
2022-09-26	$45.95	$46.05	$44.63	$45.10	$45.10	383,636
2022-09-23	$46.36	$46.36	$45.56	$46.13	$46.13	295,601
2022-09-22	$46.89	$47.00	$46.48	$46.71	$46.71	308,492
2022-09-21	$47.82	$48.16	$46.89	$46.91	$46.91	201,930
2022-09-20	$47.96	$47.96	$47.23	$47.53	$47.53	536,185
2022-09-19	$47.37	$48.24	$47.34	$48.23	$48.23	178,583
2022-09-16	$47.67	$47.88	$47.53	$47.59	$47.59	216,096
2022-09-15	$48.87	$48.87	$48.02	$48.10	$47.75	149,634
2022-09-14	$48.95	$49.53	$48.89	$49.30	$48.94	622,549
2022-09-13	$49.70	$49.85	$48.65	$48.89	$48.54	194,516
2022-09-12	$49.81	$50.25	$49.71	$50.20	$49.84	278,274
2022-09-09	$49.80	$49.97	$49.40	$49.71	$49.35	268,504
2022-09-08	$49.35	$49.82	$49.29	$49.52	$49.16	160,895
2022-09-07	$48.21	$49.60	$48.21	$49.55	$49.19	182,816
2022-09-06	$48.25	$48.71	$47.98	$48.06	$47.71	206,734
2022-09-02	$48.72	$49.07	$47.88	$48.02	$47.67	333,948
2022-09-01	$47.77	$48.57	$47.73	$48.52	$48.17	305,898
2022-08-31	$48.26	$48.44	$47.86	$47.86	$47.51	245,287
2022-08-30	$48.98	$48.98	$47.99	$48.15	$47.80	226,525
2022-08-29	$48.62	$49.23	$48.25	$48.90	$48.55	143,284
2022-08-26	$49.52	$49.68	$48.73	$48.77	$48.42	207,707
2022-08-25	$49.32	$49.54	$48.97	$49.54	$49.18	164,761
2022-08-24	$49.00	$49.22	$48.82	$49.19	$48.83	355,950
2022-08-23	$49.36	$49.36	$48.83	$49.01	$48.66	366,763
2022-08-22	$49.82	$49.84	$49.19	$49.31	$48.95	536,794
2022-08-19	$49.97	$50.25	$49.83	$50.04	$50.04	273,968
2022-08-18	$49.95	$50.23	$49.91	$50.11	$50.11	264,693
2022-08-17	$49.81	$50.08	$49.72	$49.92	$49.92	264,603
2022-08-16	$49.81	$50.17	$49.75	$50.01	$50.01	333,312
2022-08-15	$49.38	$49.93	$49.26	$49.88	$49.88	303,653
2022-08-12	$48.96	$49.46	$48.84	$49.44	$49.44	180,197
2022-08-11	$48.78	$49.09	$48.52	$48.62	$48.62	356,276
2022-08-10	$48.72	$48.72	$48.29	$48.62	$48.62	362,855
2022-08-09	$47.95	$48.47	$47.95	$48.40	$48.40	185,538
2022-08-08	$48.10	$48.41	$47.69	$47.90	$47.90	199,666
2022-08-05	$47.85	$48.13	$47.37	$47.78	$47.78	358,196
2022-08-04	$47.98	$48.31	$47.80	$48.00	$48.00	186,392
2022-08-03	$47.67	$48.03	$46.86	$47.95	$47.95	237,451
2022-08-02	$47.83	$48.20	$47.64	$47.67	$47.67	447,339
2022-08-01	$47.48	$47.78	$47.28	$47.75	$47.75	194,176
2022-07-29	$47.29	$47.90	$47.29	$47.74	$47.74	217,123
2022-07-28	$46.48	$47.38	$46.46	$47.31	$47.31	230,502
2022-07-27	$45.56	$45.83	$45.37	$45.70	$45.70	152,194
2022-07-26	$45.28	$45.76	$45.28	$45.65	$45.65	138,497
2022-07-25	$44.85	$45.40	$44.65	$45.40	$45.40	677,585
2022-07-22	$44.51	$44.96	$44.45	$44.80	$44.80	290,410
2022-07-21	$44.14	$44.27	$43.84	$44.23	$44.23	300,056
2022-07-20	$44.83	$44.83	$44.09	$44.16	$44.16	285,818
2022-07-19	$44.64	$44.93	$44.61	$44.74	$44.74	162,367
2022-07-18	$45.04	$45.04	$44.39	$44.40	$44.40	179,834
2022-07-15	$44.91	$45.02	$44.20	$44.96	$44.96	203,071
2022-07-14	$44.19	$44.87	$44.06	$44.84	$44.84	147,899
2022-07-13	$44.62	$45.26	$44.53	$44.84	$44.84	3,319,734
2022-07-12	$45.08	$45.55	$44.81	$45.01	$45.01	3,164,831
2022-07-11	$44.88	$45.29	$44.69	$45.20	$45.20	186,215
2022-07-08	$45.04	$45.16	$44.82	$44.98	$44.98	112,863
2022-07-07	$45.35	$45.51	$45.08	$45.11	$45.11	95,033
2022-07-06	$44.74	$45.48	$44.51	$45.11	$45.11	205,941
2022-07-05	$46.09	$46.16	$43.95	$44.69	$44.69	280,974
2022-07-01	$45.25	$46.31	$45.22	$46.26	$46.26	227,533
2022-06-30	$44.36	$45.43	$44.34	$45.13	$45.13	154,557
2022-06-29	$44.71	$44.83	$44.40	$44.67	$44.67	153,536
2022-06-28	$44.97	$45.36	$44.63	$44.68	$44.68	243,064
2022-06-27	$44.48	$44.96	$44.35	$44.88	$44.88	217,246
2022-06-24	$43.93	$44.57	$43.81	$44.47	$44.47	171,680
2022-06-23	$43.02	$43.78	$43.01	$43.72	$43.72	256,840
2022-06-22	$42.14	$43.06	$42.14	$42.75	$42.75	509,831
2022-06-21	$41.80	$42.54	$41.68	$42.34	$42.34	1,871,400
2022-06-17	$42.05	$42.32	$41.29	$41.60	$41.60	237,773
2022-06-16	$42.58	$42.58	$41.95	$42.21	$41.93	313,680
2022-06-15	$43.04	$43.74	$42.61	$43.08	$42.79	320,915
2022-06-14	$43.98	$44.01	$42.30	$42.77	$42.49	863,426
2022-06-13	$45.42	$45.53	$43.69	$43.86	$43.57	284,982
2022-06-10	$46.01	$46.45	$45.67	$46.05	$45.74	266,236
2022-06-09	$47.50	$47.71	$46.42	$46.44	$46.13	136,608
2022-06-08	$48.33	$48.33	$47.48	$47.53	$47.21	194,906
2022-06-07	$48.01	$48.49	$47.78	$48.47	$48.15	175,934
2022-06-06	$48.35	$48.47	$48.09	$48.14	$47.82	258,230
2022-06-03	$48.00	$48.17	$47.83	$47.94	$47.62	136,655
2022-06-02	$48.02	$48.19	$47.10	$48.13	$47.81	164,514
2022-06-01	$48.00	$48.01	$47.37	$47.78	$47.46	240,848
2022-05-31	$48.14	$48.23	$47.65	$47.86	$47.54	159,937
2022-05-27	$47.78	$48.49	$47.69	$48.49	$48.17	307,356
2022-05-26	$47.97	$48.08	$47.73	$47.76	$47.44	158,340
2022-05-25	$47.63	$47.70	$47.35	$47.65	$47.33	543,292
2022-05-24	$46.75	$47.69	$46.43	$47.59	$47.27	293,616
2022-05-23	$46.61	$46.96	$46.29	$46.72	$46.41	292,381
2022-05-20	$46.34	$46.35	$45.56	$46.21	$45.90	305,520
2022-05-19	$45.99	$46.35	$45.49	$46.14	$45.83	378,911
2022-05-18	$46.58	$46.80	$46.05	$46.19	$45.88	200,118
2022-05-17	$46.33	$46.62	$45.65	$46.59	$46.28	381,484
2022-05-16	$45.84	$46.29	$45.80	$46.10	$45.79	320,838
2022-05-13	$45.71	$45.99	$45.26	$45.91	$45.60	311,359
2022-05-12	$45.85	$45.89	$44.95	$45.37	$45.07	4,584,987
2022-05-11	$45.56	$46.54	$45.45	$45.80	$45.49	6,269,224
2022-05-10	$46.26	$46.71	$44.98	$45.51	$45.21	631,194
2022-05-09	$46.16	$46.50	$45.72	$46.06	$45.75	241,085
2022-05-06	$45.96	$46.57	$45.89	$46.44	$46.13	179,543
2022-05-05	$46.43	$46.61	$45.70	$46.07	$45.76	212,813
2022-05-04	$45.74	$46.67	$45.68	$46.58	$46.27	278,304
2022-05-03	$45.42	$46.25	$45.34	$45.57	$45.27	161,993
2022-05-02	$45.96	$46.13	$44.78	$45.34	$45.04	401,092
2022-04-29	$47.08	$47.08	$45.76	$45.82	$45.51	253,394
2022-04-28	$46.94	$47.34	$46.72	$47.18	$46.87	101,205
2022-04-27	$47.01	$47.35	$46.59	$46.68	$46.37	194,360
2022-04-26	$47.19	$47.74	$46.91	$46.91	$46.60	180,615
2022-04-25	$47.75	$47.87	$46.59	$47.35	$47.03	280,094
2022-04-22	$48.45	$48.45	$47.72	$47.74	$47.42	183,408
2022-04-21	$49.30	$49.30	$48.51	$48.55	$48.23	177,785
2022-04-20	$49.26	$49.55	$49.23	$49.30	$48.97	173,405
2022-04-19	$48.60	$48.97	$48.60	$48.87	$48.54	667,595
2022-04-18	$48.96	$49.15	$48.33	$48.56	$48.24	290,465
2022-04-14	$48.88	$49.14	$48.77	$48.77	$48.45	113,968
2022-04-13	$48.98	$49.06	$48.52	$48.85	$48.52	464,403
2022-04-12	$48.71	$49.16	$48.45	$48.93	$48.60	655,343
2022-04-11	$49.44	$49.50	$48.67	$48.73	$48.41	269,310
2022-04-08	$49.40	$49.58	$49.02	$49.41	$49.08	267,023
2022-04-07	$49.42	$49.42	$48.83	$49.28	$48.95	165,356
2022-04-06	$48.46	$49.39	$48.42	$49.39	$49.06	552,215
2022-04-05	$48.19	$48.94	$48.19	$48.46	$48.14	368,364
2022-04-04	$48.49	$48.49	$47.71	$48.19	$47.87	152,636
2022-04-01	$47.92	$48.61	$47.64	$48.59	$48.27	246,039
2022-03-31	$47.98	$48.32	$47.88	$47.92	$47.60	220,598
2022-03-30	$47.60	$47.96	$47.53	$47.96	$47.64	293,272
2022-03-29	$47.26	$47.60	$47.09	$47.59	$47.27	581,957
2022-03-28	$46.93	$47.15	$46.67	$47.15	$46.84	264,059
2022-03-25	$46.32	$46.89	$46.27	$46.86	$46.55	184,408
2022-03-24	$45.84	$46.23	$45.78	$46.16	$45.85	91,348
2022-03-23	$45.70	$45.95	$45.43	$45.73	$45.43	135,130
2022-03-22	$45.84	$45.84	$45.38	$45.68	$45.38	139,662
2022-03-21	$45.45	$45.87	$45.45	$45.65	$45.35	140,618
2022-03-18	$45.76	$45.88	$45.24	$45.38	$45.08	101,779
2022-03-17	$45.87	$46.36	$45.83	$46.05	$45.42	139,423
2022-03-16	$46.00	$46.11	$45.25	$45.89	$45.27	178,788
2022-03-15	$45.67	$46.02	$45.53	$45.91	$45.28	130,216
2022-03-14	$45.56	$45.80	$45.15	$45.38	$44.76	111,762
2022-03-11	$45.67	$45.91	$45.36	$45.37	$44.75	98,614
2022-03-10	$45.09	$45.65	$44.95	$45.60	$44.98	305,155
2022-03-09	$45.86	$45.93	$45.21	$45.30	$44.68	109,848
2022-03-08	$46.36	$46.51	$45.58	$45.61	$44.99	536,454
2022-03-07	$45.74	$46.28	$45.45	$46.23	$45.60	500,118
2022-03-04	$44.71	$45.75	$44.61	$45.75	$45.13	137,457
2022-03-03	$44.32	$44.98	$44.30	$44.79	$44.18	349,892
2022-03-02	$43.53	$44.21	$43.53	$44.06	$43.46	142,397
2022-03-01	$43.92	$44.19	$43.22	$43.54	$42.95	104,787
2022-02-28	$43.39	$43.96	$43.39	$43.93	$43.33	129,881
2022-02-25	$42.67	$43.70	$42.67	$43.66	$43.07	122,892
2022-02-24	$41.67	$42.46	$41.57	$42.39	$41.81	257,395
2022-02-23	$42.70	$42.84	$41.92	$41.94	$41.37	172,744
2022-02-22	$42.83	$42.98	$42.43	$42.68	$42.10	302,992
2022-02-18	$42.69	$43.07	$42.59	$42.74	$42.16	162,901
2022-02-17	$42.67	$43.03	$42.35	$42.86	$42.28	108,545
2022-02-16	$42.76	$42.99	$42.42	$42.78	$42.20	142,233
2022-02-15	$43.15	$43.31	$42.52	$42.68	$42.10	139,864
2022-02-14	$43.25	$43.38	$42.46	$42.89	$42.31	172,516
2022-02-11	$43.38	$43.71	$43.03	$43.22	$42.63	410,386
2022-02-10	$43.95	$44.11	$43.11	$43.23	$42.64	846,607
2022-02-09	$44.35	$44.56	$44.22	$44.36	$43.76	520,937
2022-02-08	$44.25	$44.38	$44.06	$44.15	$43.55	109,502
2022-02-07	$44.19	$44.30	$43.88	$44.10	$43.50	139,219
2022-02-04	$44.25	$44.53	$43.74	$44.19	$43.59	131,194
2022-02-03	$44.64	$44.76	$44.45	$44.57	$43.96	96,126
2022-02-02	$44.23	$44.84	$44.17	$44.75	$44.14	186,203
2022-02-01	$44.74	$44.81	$43.80	$44.19	$43.59	197,929
2022-01-31	$43.79	$44.78	$43.79	$44.78	$44.17	396,449
2022-01-28	$43.34	$44.00	$43.03	$43.97	$43.37	152,172
2022-01-27	$43.42	$44.00	$43.24	$43.40	$42.81	174,609
2022-01-26	$43.61	$44.02	$42.87	$43.15	$42.56	205,634
2022-01-25	$43.50	$43.83	$43.24	$43.46	$42.87	328,695
2022-01-24	$44.39	$44.48	$42.94	$44.03	$43.43	280,148
2022-01-21	$44.72	$44.94	$44.38	$44.48	$43.87	483,494
2022-01-20	$44.65	$45.25	$44.54	$44.56	$43.95	632,175
2022-01-19	$44.39	$44.96	$44.39	$44.59	$43.98	100,840
2022-01-18	$44.65	$44.65	$44.11	$44.40	$43.80	246,382
2022-01-14	$45.20	$45.26	$44.72	$44.98	$44.37	164,607
2022-01-13	$45.06	$45.35	$44.98	$45.18	$44.56	2,024,820
2022-01-12	$44.84	$45.11	$44.63	$45.05	$44.44	2,104,413
2022-01-11	$45.25	$45.42	$44.56	$44.88	$44.27	326,406
2022-01-10	$45.56	$45.58	$45.06	$45.25	$44.63	307,901
2022-01-07	$45.20	$45.77	$44.90	$45.58	$44.96	303,122
2022-01-06	$45.71	$45.82	$45.17	$45.22	$44.60	267,391
2022-01-05	$45.78	$46.19	$45.65	$45.65	$45.03	107,934
2022-01-04	$45.99	$46.30	$45.75	$45.77	$45.15	254,603
2022-01-03	$46.32	$46.32	$45.38	$45.90	$45.27	167,333
2021-12-31	$46.07	$46.47	$45.98	$46.32	$45.69	546,074
2021-12-30	$46.07	$46.19	$45.83	$46.16	$45.53	88,944
2021-12-29	$45.78	$46.00	$45.68	$45.97	$45.34	135,568
2021-12-28	$45.42	$45.73	$45.40	$45.72	$45.10	87,010
2021-12-27	$45.09	$45.35	$45.00	$45.35	$44.73	102,617
2021-12-23	$45.16	$45.32	$45.10	$45.12	$44.51	78,132
2021-12-22	$44.87	$45.17	$44.78	$45.15	$44.54	122,039
2021-12-21	$45.08	$45.36	$44.73	$44.94	$44.33	120,514
2021-12-20	$44.65	$44.99	$44.20	$44.93	$44.32	171,758
2021-12-17	$45.52	$45.56	$44.90	$44.98	$44.37	99,668
2021-12-16	$45.76	$46.18	$45.64	$45.88	$44.95	136,906
2021-12-15	$45.03	$45.73	$44.98	$45.68	$44.76	95,718
2021-12-14	$45.24	$45.35	$44.77	$44.98	$44.07	89,107
2021-12-13	$44.72	$45.46	$44.72	$45.25	$44.34	113,601
2021-12-10	$44.67	$44.91	$44.62	$44.74	$43.84	84,399
2021-12-09	$44.65	$44.74	$44.25	$44.52	$43.62	113,308
2021-12-08	$44.68	$44.88	$44.38	$44.64	$43.74	106,691
2021-12-07	$44.48	$44.73	$44.22	$44.63	$43.73	104,660
2021-12-06	$43.85	$44.71	$43.85	$44.32	$43.42	119,889
2021-12-03	$43.37	$43.60	$42.87	$43.58	$42.70	82,204
2021-12-02	$42.84	$43.58	$42.84	$43.25	$42.38	77,994
2021-12-01	$42.80	$43.70	$42.63	$42.65	$41.79	108,888
2021-11-30	$43.68	$43.68	$42.56	$42.56	$41.70	91,521
2021-11-29	$43.52	$43.96	$43.27	$43.85	$42.96	77,592
2021-11-26	$43.68	$43.88	$43.14	$43.27	$42.40	57,948
2021-11-24	$44.00	$44.07	$43.75	$43.96	$43.07	85,036
2021-11-23	$43.87	$44.17	$43.75	$43.99	$43.10	129,615
2021-11-22	$43.54	$44.17	$43.54	$43.93	$43.04	166,887
2021-11-19	$43.39	$43.74	$43.38	$43.64	$42.76	56,735
2021-11-18	$43.53	$43.64	$43.24	$43.39	$42.51	79,719
2021-11-17	$43.50	$43.66	$43.27	$43.60	$42.72	278,687
2021-11-16	$43.85	$43.90	$43.55	$43.55	$42.67	207,499
2021-11-15	$43.44	$43.80	$43.36	$43.80	$42.91	106,432
2021-11-12	$43.31	$43.39	$43.08	$43.24	$42.37	70,507
2021-11-11	$43.52	$43.52	$43.08	$43.28	$42.40	124,865
2021-11-10	$43.15	$43.53	$43.15	$43.48	$42.60	105,359
2021-11-09	$42.97	$43.27	$42.92	$43.17	$42.30	97,729
2021-11-08	$43.60	$43.64	$42.73	$42.96	$42.09	112,137
2021-11-05	$43.23	$43.73	$43.23	$43.56	$42.68	57,407
2021-11-04	$43.32	$43.40	$42.74	$43.17	$42.30	102,715
2021-11-03	$43.42	$43.55	$43.04	$43.40	$42.52	111,451
2021-11-02	$43.60	$43.60	$43.16	$43.48	$42.60	154,462
2021-11-01	$43.29	$43.58	$43.17	$43.51	$42.63	66,970
2021-10-29	$43.43	$43.68	$43.08	$43.29	$42.41	97,303
2021-10-28	$43.19	$43.54	$43.19	$43.50	$42.62	43,902
2021-10-27	$43.61	$43.71	$43.19	$43.21	$42.34	62,954
2021-10-26	$43.33	$43.84	$43.29	$43.52	$42.64	118,349
2021-10-25	$43.43	$43.55	$43.21	$43.33	$42.45	69,846
2021-10-22	$43.36	$43.53	$43.28	$43.42	$42.54	87,542
2021-10-21	$43.18	$43.38	$43.18	$43.24	$42.37	77,919
2021-10-20	$42.73	$43.41	$42.72	$43.26	$42.39	134,074
2021-10-19	$42.38	$42.65	$42.32	$42.61	$41.75	110,753
2021-10-18	$42.27	$42.33	$41.94	$42.12	$41.27	117,434
2021-10-15	$42.70	$42.86	$42.47	$42.54	$41.68	113,368
2021-10-14	$42.23	$42.69	$42.19	$42.62	$41.76	82,116
2021-10-13	$41.60	$42.12	$41.47	$42.11	$41.26	189,593
2021-10-12	$41.33	$41.71	$41.26	$41.60	$40.76	121,903
2021-10-11	$41.73	$41.74	$41.27	$41.30	$40.47	97,121
2021-10-08	$42.19	$42.22	$41.85	$41.89	$41.04	212,243
2021-10-07	$42.39	$42.75	$42.13	$42.18	$41.33	93,587
2021-10-06	$41.59	$42.36	$41.34	$42.34	$41.48	491,912
2021-10-05	$41.86	$42.00	$41.67	$41.75	$40.91	158,474
2021-10-04	$41.19	$41.88	$41.19	$41.80	$40.95	228,377
2021-10-01	$41.41	$41.50	$41.08	$41.19	$40.36	92,727
2021-09-30	$41.64	$41.69	$41.16	$41.16	$40.33	119,377
2021-09-29	$41.14	$41.80	$41.03	$41.54	$40.70	97,990
2021-09-28	$41.49	$41.54	$40.91	$40.99	$40.16	198,793
2021-09-27	$41.96	$42.32	$41.49	$41.51	$40.67	98,710
2021-09-24	$41.99	$42.25	$41.89	$41.98	$41.13	110,908
2021-09-23	$42.19	$42.50	$41.99	$42.04	$41.19	102,267
2021-09-22	$42.38	$42.54	$42.07	$42.17	$41.32	103,226
2021-09-21	$42.46	$42.72	$42.19	$42.21	$41.36	109,267
2021-09-20	$42.26	$42.66	$41.85	$42.28	$41.43	127,864
2021-09-17	$43.03	$43.17	$42.41	$42.44	$41.58	128,827
2021-09-16	$43.79	$43.87	$43.30	$43.34	$42.16	70,392
2021-09-15	$43.72	$44.01	$43.54	$43.76	$42.56	100,268
2021-09-14	$44.05	$44.20	$43.67	$43.81	$42.61	803,752
2021-09-13	$44.27	$44.44	$43.84	$43.98	$42.78	585,027
2021-09-10	$44.69	$44.69	$44.03	$44.04	$42.84	124,993
2021-09-09	$44.86	$44.91	$44.67	$44.69	$43.47	116,211
2021-09-08	$44.19	$45.05	$44.06	$44.95	$43.72	148,755
2021-09-07	$44.71	$44.71	$44.14	$44.16	$42.95	103,330
2021-09-03	$45.08	$45.08	$44.67	$44.73	$43.51	86,935
2021-09-02	$44.88	$45.14	$44.87	$45.14	$43.91	703,597
2021-09-01	$44.34	$44.90	$44.33	$44.78	$43.56	112,029
2021-08-31	$44.24	$44.41	$44.01	$44.21	$43.00	64,885
2021-08-30	$44.16	$44.30	$44.00	$44.24	$43.03	215,770
2021-08-27	$44.19	$44.34	$44.07	$44.15	$42.94	104,910
2021-08-26	$44.30	$44.30	$44.05	$44.08	$42.88	39,836
2021-08-25	$44.17	$44.39	$43.92	$44.28	$43.07	102,741
2021-08-24	$44.40	$44.40	$43.88	$44.18	$42.97	88,397
2021-08-23	$45.00	$45.00	$44.35	$44.44	$43.23	120,052
2021-08-20	$44.38	$44.99	$44.17	$44.98	$43.75	105,180
2021-08-19	$44.20	$44.74	$44.20	$44.43	$43.22	85,826
2021-08-18	$44.49	$44.58	$44.16	$44.31	$43.10	68,935
2021-08-17	$44.42	$44.53	$44.10	$44.50	$43.28	90,979
2021-08-16	$44.28	$44.80	$44.26	$44.53	$43.31	243,964
2021-08-13	$44.05	$44.33	$44.01	$44.28	$43.07	76,207
2021-08-12	$43.95	$44.13	$43.90	$44.01	$42.81	88,325
2021-08-11	$43.65	$44.14	$43.65	$43.99	$42.79	127,127
2021-08-10	$43.61	$43.73	$43.40	$43.61	$42.42	96,550
2021-08-09	$43.59	$43.71	$43.31	$43.55	$42.36	93,064
2021-08-06	$43.59	$43.86	$43.46	$43.59	$42.40	75,631
2021-08-05	$43.18	$43.61	$43.08	$43.57	$42.38	65,113
2021-08-04	$43.10	$43.17	$42.62	$43.12	$41.94	136,088
2021-08-03	$43.07	$43.40	$42.94	$43.26	$42.08	88,846
2021-08-02	$42.82	$43.08	$42.72	$42.95	$41.78	123,749
2021-07-30	$43.01	$43.30	$42.56	$42.65	$41.48	96,598
2021-07-29	$42.96	$43.10	$42.81	$43.00	$41.83	52,732
2021-07-28	$43.17	$43.22	$42.62	$42.93	$41.76	65,950
2021-07-27	$42.42	$43.20	$42.22	$43.14	$41.96	105,233
2021-07-26	$42.46	$42.62	$42.23	$42.44	$41.28	60,921
2021-07-23	$41.98	$42.50	$41.98	$42.48	$41.32	83,159
2021-07-22	$41.96	$42.12	$41.82	$41.95	$40.80	60,795
2021-07-21	$42.39	$42.50	$41.89	$41.92	$40.77	79,167
2021-07-20	$42.13	$42.71	$42.13	$42.32	$41.16	150,955
2021-07-19	$42.64	$42.89	$41.63	$42.05	$40.90	159,279
2021-07-16	$42.52	$43.03	$42.49	$42.81	$41.64	99,503
2021-07-15	$41.81	$42.46	$41.81	$42.43	$41.27	104,381
2021-07-14	$41.70	$42.14	$41.49	$41.95	$40.80	104,838
2021-07-13	$41.96	$42.04	$41.57	$41.64	$40.50	88,745
2021-07-12	$41.86	$42.03	$41.64	$42.02	$40.87	276,705
2021-07-09	$41.88	$41.98	$41.55	$41.88	$40.74	76,149
2021-07-08	$41.70	$42.01	$41.62	$41.79	$40.65	106,164
2021-07-07	$41.71	$41.96	$41.53	$41.95	$40.80	111,186
2021-07-06	$41.55	$41.69	$41.03	$41.69	$40.55	112,293
2021-07-02	$41.59	$41.59	$41.34	$41.55	$40.41	69,910
2021-07-01	$41.10	$41.61	$40.96	$41.50	$40.37	70,578
2021-06-30	$41.03	$41.18	$40.89	$41.03	$39.91	96,186
2021-06-29	$41.71	$41.87	$41.00	$41.10	$39.98	74,301
2021-06-28	$41.60	$41.93	$41.60	$41.77	$40.63	84,624
2021-06-25	$41.09	$41.53	$41.05	$41.51	$40.38	62,485
2021-06-24	$41.14	$41.14	$40.86	$41.04	$39.92	105,312
2021-06-23	$41.50	$41.53	$40.97	$41.08	$39.96	125,971
2021-06-22	$41.76	$41.85	$41.48	$41.50	$40.37	119,615
2021-06-21	$41.33	$41.83	$41.12	$41.78	$40.64	91,734
2021-06-18	$42.17	$42.17	$41.15	$41.20	$40.07	107,454
2021-06-17	$42.48	$42.87	$42.34	$42.63	$41.15	77,664
2021-06-16	$43.16	$43.31	$42.44	$42.48	$41.00	107,660
2021-06-15	$42.95	$43.28	$42.88	$43.06	$41.56	54,520
2021-06-14	$42.91	$43.02	$42.73	$42.94	$41.45	60,438
2021-06-11	$42.82	$42.92	$42.62	$42.90	$41.41	69,334
2021-06-10	$42.47	$42.80	$42.44	$42.75	$41.26	133,430
2021-06-09	$42.17	$42.55	$42.17	$42.46	$40.98	59,652
2021-06-08	$42.51	$42.51	$41.95	$42.10	$40.64	92,116
2021-06-07	$42.41	$42.48	$42.33	$42.41	$40.94	104,905
2021-06-04	$42.45	$42.53	$42.29	$42.31	$40.84	60,997
2021-06-03	$41.94	$42.50	$41.85	$42.39	$40.92	69,965
2021-06-02	$42.02	$42.34	$41.85	$42.14	$40.68	60,843
2021-06-01	$42.25	$42.25	$41.81	$41.93	$40.47	88,651
2021-05-28	$42.13	$42.24	$42.00	$42.13	$40.67	61,200
2021-05-27	$42.27	$42.27	$41.92	$41.92	$40.46	70,784
2021-05-26	$42.21	$42.32	$42.04	$42.19	$40.72	68,826
2021-05-25	$42.70	$42.70	$42.07	$42.16	$40.69	73,843
2021-05-24	$42.87	$42.95	$42.65	$42.65	$41.17	138,734
2021-05-21	$42.57	$42.86	$42.41	$42.71	$41.23	68,819
2021-05-20	$42.23	$42.73	$42.23	$42.46	$40.98	100,579
2021-05-19	$42.04	$42.18	$41.67	$42.18	$40.71	80,137
2021-05-18	$42.14	$42.36	$42.06	$42.23	$40.76	63,170
2021-05-17	$42.63	$42.73	$42.21	$42.25	$40.78	122,906
2021-05-14	$42.51	$42.87	$42.51	$42.63	$41.15	69,259
2021-05-13	$41.60	$42.61	$41.60	$42.41	$40.94	194,711
2021-05-12	$42.57	$42.57	$41.56	$41.56	$40.12	210,939
2021-05-11	$42.99	$43.02	$42.34	$42.60	$41.12	146,158
2021-05-10	$42.91	$43.49	$42.91	$43.12	$41.62	122,281
2021-05-07	$42.68	$43.02	$42.60	$42.75	$41.26	93,602
2021-05-06	$42.35	$42.61	$42.11	$42.61	$41.13	104,158
2021-05-05	$43.01	$43.01	$42.07	$42.28	$40.81	164,200
2021-05-04	$43.18	$43.18	$42.73	$42.96	$41.47	93,900
2021-05-03	$43.25	$43.54	$43.09	$43.17	$41.67	113,107
2021-04-30	$42.84	$43.13	$42.67	$43.11	$41.61	212,198
2021-04-29	$42.45	$42.85	$42.45	$42.84	$41.35	166,121
2021-04-28	$42.52	$42.65	$42.26	$42.47	$40.99	145,958
2021-04-27	$42.84	$42.84	$42.42	$42.50	$41.02	119,366
2021-04-26	$43.12	$43.12	$42.75	$42.82	$41.33	155,405
2021-04-23	$43.25	$43.28	$43.00	$43.10	$41.60	68,380
2021-04-22	$43.43	$43.54	$43.13	$43.16	$41.66	79,623
2021-04-21	$43.77	$43.96	$43.30	$43.47	$41.96	115,997
2021-04-20	$43.25	$43.86	$43.12	$43.75	$42.23	140,501
2021-04-19	$43.46	$43.53	$43.17	$43.27	$41.77	108,921
2021-04-16	$43.30	$43.66	$43.30	$43.51	$42.00	80,498
2021-04-15	$42.74	$43.19	$42.72	$43.18	$41.68	99,897
2021-04-14	$42.47	$42.74	$42.41	$42.74	$41.25	421,950
2021-04-13	$41.93	$42.60	$41.83	$42.54	$41.06	187,254
2021-04-12	$42.01	$42.32	$41.94	$42.07	$40.61	87,132
2021-04-09	$42.08	$42.21	$41.91	$42.01	$40.55	73,880
2021-04-08	$42.12	$42.24	$41.91	$41.99	$40.53	128,065
2021-04-07	$42.08	$42.22	$41.85	$42.05	$40.59	90,704
2021-04-06	$41.81	$42.11	$41.62	$42.09	$40.63	145,361
2021-04-05	$41.63	$42.15	$41.63	$41.91	$40.45	125,398
2021-04-01	$41.52	$41.56	$41.23	$41.48	$40.04	220,315
2021-03-31	$41.31	$41.59	$41.28	$41.49	$40.05	296,179
2021-03-30	$41.49	$41.49	$40.94	$41.27	$39.84	248,585
2021-03-29	$41.14	$41.76	$41.10	$41.59	$40.14	305,612
2021-03-26	$41.07	$41.22	$40.70	$41.22	$39.79	79,083
2021-03-25	$40.64	$41.14	$40.52	$41.01	$39.58	148,388
2021-03-24	$40.48	$40.88	$40.31	$40.57	$39.16	112,151
2021-03-23	$39.93	$40.68	$39.92	$40.54	$39.13	184,628
2021-03-22	$40.08	$40.18	$39.75	$40.03	$38.64	81,742
2021-03-19	$39.99	$40.45	$39.57	$40.12	$38.73	104,151
2021-03-18	$40.51	$40.55	$40.08	$40.30	$38.59	226,225
2021-03-17	$41.11	$41.11	$40.48	$40.51	$38.79	157,425
2021-03-16	$41.08	$41.28	$40.99	$41.19	$39.44	103,789
2021-03-15	$40.68	$41.26	$40.68	$41.16	$39.42	136,220
2021-03-12	$40.20	$40.75	$40.17	$40.64	$38.92	97,418
2021-03-11	$40.13	$40.56	$40.08	$40.10	$38.40	205,487
2021-03-10	$39.90	$40.32	$39.80	$40.19	$38.49	214,489
2021-03-09	$39.59	$40.05	$39.59	$39.91	$38.22	1,207,842
2021-03-08	$39.02	$39.75	$38.94	$39.47	$37.80	158,995
2021-03-05	$38.44	$39.04	$38.09	$38.90	$37.25	134,674
2021-03-04	$38.22	$38.88	$38.01	$38.21	$36.59	143,760
2021-03-03	$38.58	$38.58	$37.91	$38.20	$36.58	185,530
2021-03-02	$38.83	$38.95	$38.45	$38.61	$36.97	162,436
2021-03-01	$38.42	$39.18	$38.41	$38.78	$37.14	1,235,126
2021-02-26	$38.88	$38.99	$37.95	$37.95	$36.34	199,312
2021-02-25	$39.20	$39.29	$38.65	$38.75	$37.11	144,890
2021-02-24	$39.60	$39.60	$39.18	$39.22	$37.56	119,448
2021-02-23	$39.36	$39.69	$39.24	$39.59	$37.91	110,434
2021-02-22	$40.00	$40.00	$38.95	$39.31	$37.64	276,949
2021-02-19	$40.51	$40.51	$40.02	$40.02	$38.32	130,003
2021-02-18	$40.25	$40.72	$40.25	$40.59	$38.87	90,502
2021-02-17	$40.30	$40.40	$40.10	$40.34	$38.63	131,467
2021-02-16	$40.68	$40.68	$40.24	$40.32	$38.61	173,826
2021-02-12	$40.92	$40.99	$40.50	$40.68	$38.96	135,524
2021-02-11	$41.23	$41.29	$40.92	$41.02	$39.28	134,753
2021-02-10	$41.23	$41.32	$40.95	$41.19	$39.44	115,427
2021-02-09	$40.97	$41.10	$40.69	$41.01	$39.27	126,403
2021-02-08	$41.35	$41.37	$40.80	$40.94	$39.20	161,800
2021-02-05	$41.17	$41.41	$41.02	$41.25	$39.50	112,515
2021-02-04	$40.68	$41.00	$40.55	$41.00	$39.26	246,903
2021-02-03	$40.72	$40.85	$40.57	$40.66	$38.94	986,623
2021-02-02	$40.56	$41.35	$40.46	$40.75	$39.02	121,323
2021-02-01	$40.43	$40.76	$40.09	$40.43	$38.72	977,303
2021-01-29	$40.26	$40.60	$40.00	$40.24	$38.53	150,947
2021-01-28	$40.11	$41.03	$40.07	$40.44	$38.73	135,511
2021-01-27	$40.62	$40.88	$39.79	$39.96	$38.27	248,195
2021-01-26	$41.39	$41.39	$40.85	$41.01	$39.27	309,027
2021-01-25	$40.64	$41.47	$40.56	$41.39	$39.64	229,939
2021-01-22	$40.50	$40.82	$40.40	$40.73	$39.00	232,037
2021-01-21	$40.88	$40.88	$40.61	$40.69	$38.97	164,614
2021-01-20	$40.75	$41.07	$40.55	$40.95	$39.21	138,066
2021-01-19	$41.11	$41.11	$40.68	$40.70	$38.97	169,705
2021-01-15	$40.36	$40.99	$40.30	$40.90	$39.17	177,923
2021-01-14	$40.73	$40.73	$40.30	$40.51	$38.79	237,880
2021-01-13	$40.00	$40.81	$40.00	$40.64	$38.92	224,233
2021-01-12	$40.12	$40.24	$39.53	$40.01	$38.31	1,278,606
2021-01-11	$40.26	$40.48	$39.87	$40.18	$38.48	192,029
2021-01-08	$40.20	$40.55	$40.15	$40.51	$38.79	140,421
2021-01-07	$40.99	$40.99	$40.16	$40.16	$38.46	169,588
2021-01-06	$39.88	$40.97	$39.88	$40.69	$38.97	177,097
2021-01-05	$39.67	$39.82	$39.31	$39.67	$37.99	224,288
2021-01-04	$40.65	$40.65	$39.43	$39.66	$37.98	315,047
2020-12-31	$40.01	$40.63	$39.94	$40.58	$38.86	140,861
2020-12-30	$39.83	$40.17	$39.83	$40.05	$38.35	276,010
2020-12-29	$39.96	$40.10	$39.71	$39.78	$38.09	246,952
2020-12-28	$39.88	$40.12	$39.72	$39.84	$38.15	138,216
2020-12-24	$39.57	$39.70	$39.29	$39.69	$38.01	89,665
2020-12-23	$39.64	$39.98	$39.43	$39.44	$37.77	306,661
2020-12-22	$39.44	$39.60	$39.31	$39.49	$37.82	137,801
2020-12-21	$39.69	$39.69	$39.02	$39.45	$37.78	188,992
2020-12-18	$40.39	$40.54	$39.83	$40.04	$38.34	126,710
2020-12-17	$40.53	$40.90	$40.53	$40.62	$38.62	248,613
2020-12-16	$40.92	$41.10	$40.33	$40.38	$38.39	146,422
2020-12-15	$40.22	$40.91	$40.04	$40.87	$38.86	112,877
2020-12-14	$40.53	$40.83	$40.00	$40.00	$38.03	130,181
2020-12-11	$39.98	$40.27	$39.98	$40.23	$38.25	84,739
2020-12-10	$40.32	$40.35	$39.99	$40.18	$38.20	116,778
2020-12-09	$40.45	$40.50	$40.12	$40.38	$38.39	146,921
2020-12-08	$40.33	$40.65	$40.14	$40.44	$38.45	97,296
2020-12-07	$40.21	$40.71	$40.20	$40.56	$38.56	124,465
2020-12-04	$40.69	$40.80	$40.13	$40.37	$38.38	151,046
2020-12-03	$41.03	$41.05	$40.58	$40.71	$38.71	126,606
2020-12-02	$40.71	$41.09	$40.38	$41.09	$39.07	120,557
2020-12-01	$40.80	$41.34	$40.80	$40.84	$38.83	116,986
2020-11-30	$41.07	$41.07	$40.41	$40.52	$38.53	301,531
2020-11-27	$41.62	$41.62	$41.04	$41.18	$39.15	71,817
2020-11-25	$41.42	$41.61	$41.14	$41.60	$39.55	212,217
2020-11-24	$41.27	$41.58	$41.21	$41.53	$39.49	122,516
2020-11-23	$41.09	$41.18	$40.80	$41.00	$38.98	190,714
2020-11-20	$40.82	$41.18	$40.71	$40.93	$38.92	161,085
2020-11-19	$41.19	$41.19	$40.61	$40.87	$38.86	204,146
2020-11-18	$42.26	$42.36	$41.26	$41.26	$39.23	282,515
2020-11-17	$42.58	$42.77	$42.04	$42.10	$40.03	129,337
2020-11-16	$42.89	$42.94	$42.40	$42.89	$40.78	107,311
2020-11-13	$42.06	$42.50	$42.06	$42.43	$40.34	126,370
2020-11-12	$42.55	$42.55	$41.63	$41.91	$39.85	117,984
2020-11-11	$42.75	$43.00	$42.51	$42.68	$40.58	165,284
2020-11-10	$42.06	$42.61	$41.91	$42.55	$40.46	101,844
2020-11-09	$42.04	$43.36	$41.80	$41.83	$39.77	283,816
2020-11-06	$41.00	$41.40	$40.89	$40.91	$38.90	101,259
2020-11-05	$41.06	$41.75	$40.99	$41.06	$39.04	224,411
2020-11-04	$41.20	$41.61	$40.63	$40.68	$38.68	344,981
2020-11-03	$41.12	$41.69	$41.07	$41.33	$39.30	123,045
2020-11-02	$40.22	$40.71	$40.00	$40.67	$38.67	160,153
2020-10-30	$39.95	$40.18	$39.43	$39.79	$37.83	114,574
2020-10-29	$39.97	$40.62	$39.39	$40.17	$38.19	144,140
2020-10-28	$40.71	$41.18	$40.00	$40.03	$38.06	145,990
2020-10-27	$41.42	$41.65	$41.16	$41.30	$39.27	92,211
2020-10-26	$41.12	$41.43	$40.84	$41.36	$39.32	119,128
2020-10-23	$41.45	$41.57	$41.23	$41.41	$39.37	137,595
2020-10-22	$40.71	$41.34	$40.65	$41.31	$39.28	96,546
2020-10-21	$40.74	$40.98	$40.60	$40.72	$38.72	112,846
2020-10-20	$40.67	$40.99	$40.58	$40.76	$38.75	1,449,170
2020-10-19	$40.91	$41.05	$40.44	$40.55	$38.55	120,385
2020-10-16	$40.54	$41.02	$40.46	$40.85	$38.84	169,877
2020-10-15	$40.12	$40.68	$39.98	$40.48	$38.49	218,586
2020-10-14	$40.58	$40.75	$40.26	$40.47	$38.48	3,419,428
2020-10-13	$40.61	$40.61	$40.11	$40.50	$38.51	136,737
2020-10-12	$40.58	$41.05	$40.50	$40.84	$38.83	117,719
2020-10-09	$40.75	$40.79	$40.32	$40.57	$38.57	88,060
2020-10-08	$40.01	$40.63	$40.00	$40.57	$38.57	88,483
2020-10-07	$39.77	$39.99	$39.58	$39.83	$37.87	145,484
2020-10-06	$39.30	$40.07	$39.15	$39.58	$37.63	144,519
2020-10-05	$38.90	$39.36	$38.71	$39.24	$37.31	330,808
2020-10-02	$37.97	$38.98	$37.95	$38.81	$36.90	102,331
2020-10-01	$38.07	$38.40	$37.95	$38.33	$36.44	85,724
2020-09-30	$37.88	$38.15	$37.72	$37.94	$36.07	102,271
2020-09-29	$37.76	$38.00	$37.45	$37.65	$35.80	109,083
2020-09-28	$37.75	$38.02	$37.61	$37.64	$35.79	184,439
2020-09-25	$36.87	$37.58	$36.75	$37.57	$35.72	185,530
2020-09-24	$36.48	$37.22	$36.29	$36.99	$35.17	111,323
2020-09-23	$37.19	$37.22	$36.53	$36.53	$34.73	150,659
2020-09-22	$36.96	$37.39	$36.89	$37.14	$35.31	269,311
2020-09-21	$36.95	$37.07	$36.42	$36.90	$35.08	299,168
2020-09-18	$37.88	$37.88	$37.06	$37.16	$35.33	210,661
2020-09-17	$38.23	$38.29	$37.85	$38.11	$35.92	164,848
2020-09-16	$38.36	$38.70	$38.21	$38.41	$36.21	200,040
2020-09-15	$38.59	$39.01	$38.25	$38.45	$36.24	115,914
2020-09-14	$37.89	$38.39	$37.88	$38.24	$36.05	164,366
2020-09-11	$37.75	$37.81	$37.44	$37.69	$35.53	107,433
2020-09-10	$38.18	$38.18	$37.64	$37.64	$35.48	196,523
2020-09-09	$38.06	$38.78	$38.06	$38.33	$36.13	136,640
2020-09-08	$38.12	$38.13	$37.54	$37.84	$35.67	166,262
2020-09-04	$38.51	$38.51	$37.66	$38.11	$35.92	108,131
2020-09-03	$38.77	$39.19	$38.07	$38.37	$36.17	194,315
2020-09-02	$37.73	$38.95	$37.62	$38.76	$36.54	1,260,641
2020-09-01	$38.02	$38.05	$37.54	$37.70	$35.54	223,035
2020-08-31	$38.00	$38.36	$37.99	$38.11	$35.92	184,251
2020-08-28	$37.99	$38.05	$37.62	$38.04	$35.86	106,890
2020-08-27	$37.81	$38.19	$37.71	$37.90	$35.73	128,015
2020-08-26	$38.17	$38.17	$37.65	$37.77	$35.60	186,209
2020-08-25	$38.62	$38.62	$38.12	$38.27	$36.07	449,653
2020-08-24	$38.32	$38.60	$38.05	$38.60	$36.39	185,146
2020-08-21	$38.18	$38.32	$37.88	$38.26	$36.07	215,267
2020-08-20	$38.42	$38.50	$38.12	$38.19	$36.00	158,870
2020-08-19	$38.75	$38.81	$38.50	$38.58	$36.37	114,567
2020-08-18	$38.84	$38.95	$38.48	$38.67	$36.45	206,220
2020-08-17	$38.92	$39.17	$38.75	$38.85	$36.62	1,064,253
2020-08-14	$39.10	$39.22	$38.81	$38.91	$36.68	92,266
2020-08-13	$39.20	$39.34	$38.97	$39.20	$36.95	92,447
2020-08-12	$38.90	$39.59	$38.90	$39.37	$37.11	103,823
2020-08-11	$39.76	$39.76	$38.70	$38.80	$36.57	155,339
2020-08-10	$39.82	$39.94	$39.52	$39.64	$37.37	123,901
2020-08-07	$38.74	$39.74	$38.59	$39.61	$37.34	137,158
2020-08-06	$38.60	$38.92	$38.46	$38.86	$36.63	112,549
2020-08-05	$39.18	$39.24	$38.50	$38.62	$36.40	96,221
2020-08-04	$38.61	$39.28	$38.59	$39.07	$36.83	194,523
2020-08-03	$39.14	$39.14	$38.49	$38.68	$36.46	94,125
2020-07-31	$38.97	$39.21	$38.55	$39.14	$36.89	86,586
2020-07-30	$38.80	$39.09	$38.67	$39.09	$36.85	76,896
2020-07-29	$39.01	$39.20	$38.83	$39.12	$36.88	87,868
2020-07-28	$38.22	$39.20	$38.15	$38.91	$36.68	454,265
2020-07-27	$38.80	$38.80	$38.11	$38.34	$36.14	101,341
2020-07-24	$39.15	$39.56	$38.65	$38.82	$36.59	150,186
2020-07-23	$39.04	$39.34	$38.92	$39.08	$36.84	103,144
2020-07-22	$38.27	$39.19	$37.99	$39.08	$36.84	98,847
2020-07-21	$38.32	$38.85	$38.28	$38.46	$36.25	115,890
2020-07-20	$38.77	$38.77	$38.17	$38.22	$36.03	785,102
2020-07-17	$38.08	$38.87	$38.08	$38.78	$36.56	170,612
2020-07-16	$37.44	$38.03	$37.40	$37.97	$35.79	127,161
2020-07-15	$37.98	$38.31	$37.47	$37.50	$35.35	174,553
2020-07-14	$37.26	$37.82	$37.26	$37.65	$35.49	275,500
2020-07-13	$37.29	$37.67	$37.14	$37.31	$35.17	167,030
2020-07-10	$36.52	$37.32	$36.52	$37.23	$35.09	150,800
2020-07-09	$36.93	$36.93	$36.08	$36.54	$34.44	143,824
2020-07-08	$36.71	$37.16	$36.64	$37.06	$34.93	154,605
2020-07-07	$36.62	$36.88	$36.40	$36.78	$34.67	147,230
2020-07-06	$37.53	$37.76	$36.66	$36.95	$34.83	302,805
2020-07-02	$37.51	$37.74	$37.28	$37.35	$35.21	117,647
2020-07-01	$36.46	$37.42	$36.46	$37.27	$35.13	253,400
2020-06-30	$36.25	$36.64	$36.13	$36.47	$34.38	585,661
2020-06-29	$35.83	$36.30	$35.56	$36.30	$34.22	354,714
2020-06-26	$35.90	$36.30	$35.38	$35.62	$33.58	126,500
2020-06-25	$36.35	$36.35	$35.55	$36.02	$33.95	280,089
2020-06-24	$36.46	$36.63	$35.99	$36.42	$34.33	214,560
2020-06-23	$37.50	$37.53	$36.66	$36.78	$34.67	201,212
2020-06-22	$36.70	$37.33	$36.49	$37.13	$35.00	109,228
2020-06-19	$38.08	$38.23	$36.77	$36.81	$34.70	111,736
2020-06-18	$37.93	$38.18	$37.78	$38.14	$35.66	61,296
2020-06-17	$38.41	$38.43	$37.84	$38.15	$35.67	329,804
2020-06-16	$39.02	$39.25	$38.12	$38.32	$35.83	126,511
2020-06-15	$37.14	$38.37	$36.82	$38.06	$35.58	161,973
2020-06-12	$38.74	$38.74	$37.32	$37.86	$35.40	207,442
2020-06-11	$38.83	$38.85	$37.66	$37.91	$35.44	258,850
2020-06-10	$39.85	$40.04	$39.42	$39.55	$36.98	145,787
2020-06-09	$40.27	$40.27	$39.40	$39.83	$37.24	623,977
2020-06-08	$39.69	$40.72	$39.55	$40.67	$38.02	184,037
2020-06-05	$39.32	$40.35	$39.32	$39.59	$37.02	222,020
2020-06-04	$39.61	$39.61	$38.57	$39.04	$36.50	215,099
2020-06-03	$39.42	$40.03	$39.42	$39.74	$37.16	224,536
2020-06-02	$39.15	$39.26	$38.82	$39.26	$36.71	233,844
2020-06-01	$38.65	$39.24	$38.40	$39.03	$36.49	217,862
2020-05-29	$38.21	$38.77	$38.03	$38.64	$36.13	88,885
2020-05-28	$37.72	$38.49	$37.71	$38.32	$35.83	137,482
2020-05-27	$37.49	$37.50	$36.83	$37.29	$34.86	121,937
2020-05-26	$37.25	$37.52	$36.83	$36.93	$34.53	163,556
2020-05-22	$36.19	$36.60	$36.09	$36.60	$34.22	108,799
2020-05-21	$36.52	$36.71	$36.15	$36.19	$33.84	114,706
2020-05-20	$36.63	$36.93	$36.41	$36.55	$34.17	120,524
2020-05-19	$36.74	$36.85	$36.26	$36.26	$33.90	153,631
2020-05-18	$36.22	$37.14	$36.22	$36.92	$34.52	178,795
2020-05-15	$35.61	$35.61	$34.82	$35.34	$33.04	139,233
2020-05-14	$35.09	$35.86	$34.57	$35.83	$33.50	113,757
2020-05-13	$35.68	$35.68	$35.06	$35.48	$33.17	157,188
2020-05-12	$36.30	$36.42	$35.79	$35.80	$33.47	120,423
2020-05-11	$36.09	$36.37	$35.60	$36.23	$33.87	157,134
2020-05-08	$36.05	$36.47	$35.99	$36.41	$34.04	122,893
2020-05-07	$35.82	$36.10	$35.58	$35.62	$33.30	836,275
2020-05-06	$36.84	$36.84	$35.42	$35.43	$33.13	202,057
2020-05-05	$36.60	$37.13	$36.60	$36.70	$34.31	210,307
2020-05-04	$35.99	$36.49	$35.75	$36.39	$34.02	133,534
2020-05-01	$36.61	$36.79	$35.98	$36.20	$33.85	176,693
2020-04-30	$37.74	$37.74	$36.82	$37.10	$34.69	154,918
2020-04-29	$38.89	$38.97	$37.87	$38.01	$35.54	220,837
2020-04-28	$38.61	$39.06	$38.14	$38.27	$35.78	176,172
2020-04-27	$37.87	$38.36	$37.87	$38.08	$35.60	594,334
2020-04-24	$37.58	$37.83	$37.05	$37.64	$35.19	90,603
2020-04-23	$38.21	$38.24	$37.22	$37.43	$35.00	128,643
2020-04-22	$37.64	$38.30	$37.42	$38.00	$35.53	98,949
2020-04-21	$36.76	$37.38	$36.58	$36.98	$34.57	124,199
2020-04-20	$38.59	$38.66	$37.48	$37.57	$35.13	307,673
2020-04-17	$38.68	$39.23	$38.16	$39.03	$36.49	197,160
2020-04-16	$37.92	$38.12	$37.45	$37.81	$35.35	173,010
2020-04-15	$38.33	$38.38	$37.65	$37.84	$35.38	133,239
2020-04-14	$38.95	$39.19	$38.54	$39.19	$36.64	300,043
2020-04-13	$39.04	$39.04	$37.74	$38.12	$35.64	332,882
2020-04-09	$38.20	$39.87	$38.16	$39.37	$36.81	401,954
2020-04-08	$36.00	$37.86	$35.70	$37.61	$35.16	169,014
2020-04-07	$37.40	$37.40	$35.70	$35.73	$33.41	392,287
2020-04-06	$34.72	$36.46	$34.72	$36.17	$33.82	489,851
2020-04-03	$34.50	$34.82	$33.32	$33.58	$31.40	215,300
2020-04-02	$33.37	$34.94	$33.37	$34.73	$32.47	263,075
2020-04-01	$34.58	$34.91	$33.07	$33.75	$31.55	406,079
2020-03-31	$37.13	$37.13	$35.79	$35.92	$33.58	314,346
2020-03-30	$36.31	$37.54	$36.14	$37.33	$34.90	848,650
2020-03-27	$34.75	$37.30	$34.66	$36.01	$33.67	311,748
2020-03-26	$33.33	$36.17	$33.23	$35.86	$33.53	457,547
2020-03-25	$32.28	$34.39	$31.35	$33.10	$30.95	898,457
2020-03-24	$30.34	$32.36	$30.10	$32.24	$30.14	477,815
2020-03-23	$30.62	$30.62	$28.30	$29.08	$27.19	675,595
2020-03-20	$33.91	$33.91	$30.60	$30.83	$28.82	424,346
2020-03-19	$35.41	$35.41	$33.67	$33.88	$31.33	383,113
2020-03-18	$35.39	$36.16	$33.89	$35.75	$33.06	341,015
2020-03-17	$33.84	$37.47	$33.68	$37.22	$34.42	1,350,209
2020-03-16	$33.51	$36.19	$33.00	$33.09	$30.60	436,403
2020-03-13	$37.21	$37.33	$34.66	$37.25	$34.45	1,099,657
2020-03-12	$37.06	$37.64	$35.01	$35.26	$32.61	722,615
2020-03-11	$40.55	$40.58	$38.77	$39.37	$36.41	461,655
2020-03-10	$41.71	$42.18	$39.64	$41.47	$38.35	376,093
2020-03-09	$41.26	$42.14	$40.45	$41.03	$37.95	895,147
2020-03-06	$42.66	$43.62	$41.88	$43.50	$40.23	189,662
2020-03-05	$43.85	$44.29	$43.31	$43.80	$40.51	206,741
2020-03-04	$42.72	$44.53	$42.72	$44.47	$41.13	264,982
2020-03-03	$42.68	$43.54	$42.00	$42.15	$38.98	486,847
2020-03-02	$40.46	$42.68	$40.37	$42.61	$39.41	508,127
2020-02-28	$40.82	$40.99	$39.44	$40.34	$37.31	1,084,903
2020-02-27	$43.53	$43.77	$41.78	$41.78	$38.64	473,973
2020-02-26	$44.19	$44.63	$43.75	$43.75	$40.46	456,106
2020-02-25	$45.28	$45.34	$44.18	$44.25	$40.93	327,179
2020-02-24	$45.54	$45.75	$45.18	$45.20	$41.80	244,415
2020-02-21	$45.81	$46.07	$45.73	$45.79	$42.35	207,522
2020-02-20	$45.74	$45.87	$45.50	$45.86	$42.42	168,042
2020-02-19	$46.08	$46.11	$45.72	$45.74	$42.30	206,673
2020-02-18	$46.07	$46.28	$45.89	$46.21	$42.74	263,401
2020-02-14	$45.62	$45.88	$45.57	$45.86	$42.42	234,550
2020-02-13	$45.08	$45.56	$45.01	$45.55	$42.13	178,465
2020-02-12	$44.98	$45.15	$44.85	$45.03	$41.65	105,934
2020-02-11	$44.95	$45.15	$44.95	$44.99	$41.61	234,629
2020-02-10	$44.80	$44.90	$44.62	$44.82	$41.45	259,482
2020-02-07	$44.89	$44.99	$44.70	$44.70	$41.34	230,192
2020-02-06	$44.86	$45.04	$44.77	$44.85	$41.48	162,499
2020-02-05	$44.59	$44.93	$44.43	$44.81	$41.44	258,405
2020-02-04	$45.08	$45.17	$44.57	$44.62	$41.27	202,935
2020-02-03	$44.89	$45.08	$44.87	$45.05	$41.67	202,420
2020-01-31	$45.04	$45.16	$44.64	$44.87	$41.50	120,240
2020-01-30	$44.68	$45.11	$44.56	$45.06	$41.68	122,601
2020-01-29	$44.64	$44.75	$44.42	$44.68	$41.32	94,552
2020-01-28	$44.48	$44.78	$44.41	$44.59	$41.24	113,699
2020-01-27	$44.56	$44.77	$44.31	$44.42	$41.08	172,029
2020-01-24	$44.41	$44.69	$44.30	$44.56	$41.21	126,842
2020-01-23	$44.10	$44.46	$44.05	$44.43	$41.09	111,060
2020-01-22	$44.00	$44.18	$44.00	$44.05	$40.74	178,470
2020-01-21	$43.69	$43.96	$43.50	$43.95	$40.65	198,305
2020-01-17	$43.31	$43.63	$43.19	$43.61	$40.33	123,452
2020-01-16	$43.05	$43.33	$43.05	$43.32	$40.07	103,547
2020-01-15	$42.52	$43.09	$42.51	$43.04	$39.81	138,482
2020-01-14	$42.32	$42.45	$42.15	$42.45	$39.26	102,996
2020-01-13	$42.03	$42.44	$42.03	$42.32	$39.14	151,281
2020-01-10	$41.97	$42.17	$41.97	$42.02	$38.86	141,267
2020-01-09	$41.68	$41.96	$41.67	$41.91	$38.76	148,313
2020-01-08	$41.75	$41.89	$41.66	$41.71	$38.58	183,937
2020-01-07	$41.73	$41.78	$41.55	$41.75	$38.61	381,443
2020-01-06	$41.77	$41.95	$41.70	$41.85	$38.71	730,643
2020-01-03	$41.84	$41.93	$41.68	$41.77	$38.63	216,052
2020-01-02	$42.35	$42.35	$41.58	$41.73	$38.60	147,909
2019-12-31	$42.08	$42.32	$42.06	$42.30	$39.12	141,435
2019-12-30	$42.02	$42.10	$41.89	$42.10	$38.94	106,467
2019-12-27	$41.96	$42.09	$41.92	$42.09	$38.93	69,909
2019-12-26	$41.99	$42.02	$41.81	$41.95	$38.80	90,490
2019-12-24	$41.87	$41.95	$41.69	$41.88	$38.73	112,282
2019-12-23	$42.35	$42.35	$41.76	$41.87	$38.72	164,558
2019-12-20	$42.01	$42.48	$42.00	$42.28	$39.10	121,388
2019-12-19	$42.32	$42.39	$42.10	$42.29	$38.82	74,849
2019-12-18	$42.14	$42.36	$41.95	$42.30	$38.83	79,964
2019-12-17	$42.04	$42.36	$41.97	$42.13	$38.68	119,389
2019-12-16	$41.50	$42.00	$41.48	$41.98	$38.54	116,235
2019-12-13	$41.20	$41.51	$41.03	$41.46	$38.06	94,538
2019-12-12	$41.32	$41.44	$41.00	$41.17	$37.80	127,695
2019-12-11	$41.25	$41.37	$41.14	$41.33	$37.94	84,573
2019-12-10	$41.21	$41.28	$41.10	$41.21	$37.83	90,942
2019-12-09	$41.46	$41.46	$41.14	$41.18	$37.81	179,066
2019-12-06	$41.38	$41.59	$41.35	$41.35	$37.96	145,009
2019-12-05	$41.35	$41.46	$41.23	$41.46	$38.06	84,822
2019-12-04	$41.07	$41.45	$41.06	$41.38	$37.99	93,348
2019-12-03	$41.05	$41.20	$40.99	$41.13	$37.76	126,462
2019-12-02	$41.16	$41.27	$40.92	$40.94	$37.59	147,710
2019-11-29	$41.38	$41.53	$41.24	$41.28	$37.90	34,999
2019-11-27	$41.22	$41.36	$41.12	$41.35	$37.96	73,392
2019-11-26	$41.14	$41.29	$41.08	$41.26	$37.88	84,425
2019-11-25	$41.27	$41.34	$41.04	$41.10	$37.73	159,423
2019-11-22	$41.30	$41.31	$40.93	$41.24	$37.86	87,438
2019-11-21	$41.31	$41.36	$41.06	$41.18	$37.81	113,191
2019-11-20	$41.16	$41.38	$41.08	$41.36	$37.97	87,709
2019-11-19	$41.15	$41.29	$40.92	$41.09	$37.72	96,765
2019-11-18	$41.19	$41.51	$41.14	$41.17	$37.80	163,734
2019-11-15	$41.02	$41.13	$40.90	$41.12	$37.75	128,118
2019-11-14	$40.94	$41.20	$40.90	$40.99	$37.63	106,460
2019-11-13	$40.29	$40.94	$40.29	$40.87	$37.52	174,979
2019-11-12	$40.22	$40.35	$40.16	$40.28	$36.98	426,464
2019-11-11	$40.46	$40.53	$40.21	$40.24	$36.94	294,468
2019-11-08	$40.57	$40.71	$40.30	$40.49	$37.17	396,512
2019-11-07	$41.06	$41.18	$40.41	$40.69	$37.36	465,370
2019-11-06	$41.15	$41.37	$41.12	$41.19	$37.81	294,427
2019-11-05	$41.36	$41.45	$40.98	$41.11	$37.74	307,656
2019-11-04	$42.07	$42.10	$41.38	$41.49	$38.09	275,526
2019-11-01	$42.15	$42.26	$42.00	$42.08	$38.63	134,695
2019-10-31	$42.01	$42.17	$41.88	$42.15	$38.70	147,469
2019-10-30	$41.61	$42.05	$41.61	$41.97	$38.53	140,923
2019-10-29	$41.51	$41.65	$41.41	$41.56	$38.15	206,719
2019-10-28	$41.95	$41.99	$41.49	$41.51	$38.11	216,913
2019-10-25	$42.53	$42.56	$41.93	$42.08	$38.63	149,118
2019-10-24	$42.41	$42.57	$42.38	$42.53	$39.05	144,202
2019-10-23	$42.29	$42.48	$42.21	$42.36	$38.89	121,737
2019-10-22	$42.15	$42.41	$42.06	$42.20	$38.74	183,711
2019-10-21	$41.97	$42.06	$41.81	$42.06	$38.61	129,534
2019-10-18	$41.71	$41.98	$41.59	$41.89	$38.46	91,049
2019-10-17	$41.65	$41.83	$41.58	$41.76	$38.34	116,680
2019-10-16	$41.54	$41.65	$41.36	$41.65	$38.24	102,446
2019-10-15	$41.74	$41.80	$41.44	$41.56	$38.15	219,337
2019-10-14	$42.11	$42.14	$41.60	$41.66	$38.25	169,559
2019-10-11	$42.08	$42.22	$41.86	$41.95	$38.51	214,563
2019-10-10	$42.03	$42.17	$41.74	$42.08	$38.63	155,790
2019-10-09	$42.03	$42.26	$41.92	$42.09	$38.64	247,613
2019-10-08	$42.33	$42.33	$41.90	$41.92	$38.49	201,759
2019-10-07	$42.44	$42.50	$42.22	$42.33	$38.86	185,004
2019-10-04	$41.97	$42.54	$41.89	$42.51	$39.03	213,517
2019-10-03	$41.92	$41.92	$41.62	$41.91	$38.48	316,079
2019-10-02	$42.27	$42.30	$41.68	$41.80	$38.38	302,254
2019-10-01	$42.46	$42.46	$42.19	$42.33	$38.86	282,162
2019-09-30	$42.50	$42.66	$42.38	$42.49	$39.01	172,464
2019-09-27	$42.69	$42.69	$42.22	$42.45	$38.97	156,503
2019-09-26	$42.53	$42.72	$42.44	$42.60	$39.11	243,514
2019-09-25	$42.39	$42.42	$42.18	$42.42	$38.94	151,161
2019-09-24	$42.11	$42.55	$42.09	$42.40	$38.93	176,025
2019-09-23	$41.96	$42.12	$41.92	$41.99	$38.55	147,313
2019-09-20	$41.89	$42.00	$41.70	$41.93	$38.49	158,556
2019-09-19	$42.05	$42.13	$41.90	$42.09	$38.38	117,254
2019-09-18	$41.86	$42.06	$41.63	$41.92	$38.22	161,245
2019-09-17	$41.45	$41.82	$41.45	$41.74	$38.06	244,513
2019-09-16	$41.50	$41.50	$41.19	$41.38	$37.73	99,081
2019-09-13	$41.47	$41.61	$41.26	$41.38	$37.73	157,772
2019-09-12	$41.75	$41.85	$41.41	$41.58	$37.91	157,207
2019-09-11	$41.00	$41.50	$40.87	$41.47	$37.81	159,193
2019-09-10	$41.02	$41.05	$40.75	$41.05	$37.43	175,277
2019-09-09	$41.23	$41.23	$40.94	$41.05	$37.43	177,082
2019-09-06	$41.55	$41.59	$41.12	$41.28	$37.64	325,497
2019-09-05	$41.64	$41.64	$41.31	$41.43	$37.77	206,644
2019-09-04	$41.95	$41.96	$41.60	$41.86	$38.17	187,028
2019-09-03	$41.15	$41.79	$41.08	$41.79	$38.10	176,267
2019-08-30	$41.21	$41.25	$40.98	$41.12	$37.49	117,784
2019-08-29	$41.00	$41.08	$40.73	$41.08	$37.46	108,482
2019-08-28	$40.92	$41.03	$40.64	$40.76	$37.16	186,047
2019-08-27	$41.02	$41.16	$40.83	$40.86	$37.26	200,905
2019-08-26	$40.48	$40.83	$40.38	$40.83	$37.23	110,368
2019-08-23	$40.91	$41.01	$40.18	$40.36	$36.80	147,408
2019-08-22	$40.78	$40.86	$40.48	$40.78	$37.18	147,872
2019-08-21	$40.52	$40.77	$40.45	$40.76	$37.16	159,917
2019-08-20	$40.68	$40.68	$40.37	$40.49	$36.92	129,842
2019-08-19	$40.34	$40.73	$40.25	$40.59	$37.01	143,671
2019-08-16	$40.12	$40.44	$40.12	$40.34	$36.78	134,670
2019-08-15	$39.70	$40.23	$39.55	$40.11	$36.57	164,165
2019-08-14	$40.11	$40.17	$39.51	$39.60	$36.11	185,206
2019-08-13	$39.89	$40.05	$39.69	$39.93	$36.41	120,325
2019-08-12	$39.96	$40.03	$39.70	$39.90	$36.38	173,698
2019-08-09	$39.99	$40.13	$39.84	$39.98	$36.45	208,612
2019-08-08	$39.53	$40.05	$39.41	$40.00	$36.47	135,479
2019-08-07	$39.46	$39.74	$38.88	$39.50	$36.02	119,377
2019-08-06	$38.97	$39.54	$38.55	$39.42	$35.94	174,269
2019-08-05	$39.61	$39.68	$38.76	$38.93	$35.50	138,962
2019-08-02	$39.67	$39.88	$39.50	$39.57	$36.08	85,651
2019-08-01	$39.19	$39.77	$39.10	$39.60	$36.11	87,267
2019-07-31	$39.38	$39.61	$39.06	$39.23	$35.77	94,268
2019-07-30	$39.57	$39.77	$39.23	$39.39	$35.91	67,585
2019-07-29	$39.59	$39.71	$39.35	$39.64	$36.14	147,071
2019-07-26	$39.31	$39.58	$39.26	$39.47	$35.99	91,577
2019-07-25	$39.34	$39.55	$39.13	$39.28	$35.81	91,406
2019-07-24	$39.43	$39.43	$39.12	$39.39	$35.91	120,058
2019-07-23	$39.60	$39.61	$39.27	$39.35	$35.88	269,368
2019-07-22	$39.79	$39.79	$39.38	$39.60	$36.11	592,042
2019-07-19	$40.19	$40.28	$39.64	$39.64	$36.14	221,255
2019-07-18	$39.93	$40.26	$39.71	$40.26	$36.71	168,439
2019-07-17	$39.89	$40.14	$39.89	$39.95	$36.43	119,096
2019-07-16	$39.92	$39.98	$39.59	$39.78	$36.27	117,107
2019-07-15	$39.88	$40.04	$39.74	$39.96	$36.43	97,975
2019-07-12	$40.10	$40.11	$39.70	$39.84	$36.33	99,108
2019-07-11	$40.06	$40.22	$39.77	$40.08	$36.54	141,449
2019-07-10	$40.12	$40.29	$39.97	$40.08	$36.54	120,285
2019-07-09	$39.93	$40.02	$39.71	$39.97	$36.44	138,041
2019-07-08	$39.93	$40.06	$39.74	$39.94	$36.42	104,118
2019-07-05	$39.69	$39.95	$39.30	$39.93	$36.41	141,418
2019-07-03	$39.76	$40.15	$39.76	$39.97	$36.44	109,534
2019-07-02	$39.30	$39.72	$39.29	$39.63	$36.13	180,593
2019-07-01	$39.30	$39.30	$38.82	$39.19	$35.73	321,107
2019-06-28	$39.09	$39.43	$39.01	$39.27	$35.81	160,145
2019-06-27	$39.12	$39.22	$38.94	$39.05	$35.60	190,810
2019-06-26	$39.78	$39.78	$39.00	$39.00	$35.56	275,011
2019-06-25	$40.12	$40.14	$39.81	$39.86	$36.34	143,767
2019-06-24	$40.20	$40.22	$39.96	$40.08	$36.54	117,857
2019-06-21	$39.89	$40.15	$39.64	$40.10	$36.56	111,784
2019-06-20	$40.23	$40.30	$39.84	$40.23	$36.42	415,778
2019-06-19	$39.61	$40.15	$39.53	$40.02	$36.23	135,817
2019-06-18	$40.06	$40.06	$39.42	$39.70	$35.94	154,424
2019-06-17	$39.96	$40.02	$39.59	$39.77	$36.00	154,040
2019-06-14	$39.66	$40.03	$39.61	$39.93	$36.15	138,087
2019-06-13	$39.63	$39.70	$39.33	$39.55	$35.80	241,855
2019-06-12	$39.13	$39.53	$39.13	$39.49	$35.75	99,239
2019-06-11	$39.20	$39.29	$38.78	$39.00	$35.30	464,763
2019-06-10	$39.46	$39.49	$39.08	$39.25	$35.53	168,353
2019-06-07	$39.99	$40.18	$39.50	$39.50	$35.76	143,204
2019-06-06	$39.58	$39.83	$39.49	$39.77	$36.00	144,672
2019-06-05	$38.86	$39.64	$38.78	$39.54	$35.79	175,701
2019-06-04	$38.76	$38.80	$38.04	$38.76	$35.09	496,460
2019-06-03	$38.40	$38.74	$38.25	$38.71	$35.04	124,237
2019-05-31	$38.02	$38.36	$37.94	$38.27	$34.64	112,769
2019-05-30	$38.19	$38.36	$37.95	$38.05	$34.44	154,978
2019-05-29	$38.73	$38.81	$38.08	$38.16	$34.54	179,536
2019-05-28	$39.36	$39.36	$38.64	$38.69	$35.02	533,263
2019-05-24	$39.41	$39.57	$39.26	$39.28	$35.56	201,366
2019-05-23	$39.13	$39.36	$39.08	$39.36	$35.63	315,814
2019-05-22	$38.84	$39.12	$38.79	$39.10	$35.40	139,782
2019-05-21	$38.85	$39.11	$38.74	$38.79	$35.11	115,272
2019-05-20	$38.76	$38.97	$38.63	$38.76	$35.09	215,192
2019-05-17	$38.39	$38.85	$38.39	$38.71	$35.04	98,680
2019-05-16	$38.27	$38.64	$38.23	$38.50	$34.85	142,633
2019-05-15	$38.35	$38.49	$38.23	$38.28	$34.65	92,520
2019-05-14	$38.61	$38.61	$38.28	$38.33	$34.70	166,794
2019-05-13	$38.05	$38.66	$38.05	$38.61	$34.95	152,163
2019-05-10	$37.52	$38.21	$37.50	$38.21	$34.59	56,415
2019-05-09	$37.58	$37.69	$37.36	$37.57	$34.01	90,743
2019-05-08	$38.05	$38.07	$37.55	$37.58	$34.02	107,893
2019-05-07	$38.19	$38.20	$37.94	$38.08	$34.47	87,174
2019-05-06	$38.41	$38.53	$38.17	$38.21	$34.59	102,868
2019-05-03	$38.18	$38.47	$38.17	$38.44	$34.80	85,102
2019-05-02	$38.23	$38.33	$37.92	$38.14	$34.53	154,108
2019-05-01	$38.53	$38.60	$38.25	$38.25	$34.63	97,864
2019-04-30	$38.04	$38.65	$38.00	$38.62	$34.96	103,063
2019-04-29	$38.22	$38.22	$37.90	$38.04	$34.44	230,707
2019-04-26	$38.39	$38.58	$38.23	$38.26	$34.64	212,070
2019-04-25	$37.93	$38.31	$37.85	$38.19	$34.57	112,549
2019-04-24	$37.84	$38.15	$37.81	$38.02	$34.42	189,090
2019-04-23	$37.72	$37.88	$37.55	$37.80	$34.22	322,882
2019-04-22	$37.69	$37.80	$37.58	$37.67	$34.10	209,847
2019-04-18	$37.80	$37.95	$37.69	$37.69	$34.12	343,451
2019-04-17	$37.79	$37.85	$37.63	$37.66	$34.09	128,018
2019-04-16	$38.28	$38.36	$37.72	$37.80	$34.22	102,874
2019-04-15	$38.31	$38.43	$38.19	$38.27	$34.64	188,677
2019-04-12	$38.06	$38.31	$37.85	$38.30	$34.67	243,716
2019-04-11	$37.92	$38.13	$37.92	$38.13	$34.52	85,662
2019-04-10	$38.12	$38.36	$37.85	$37.91	$34.32	104,659
2019-04-09	$37.99	$38.07	$37.88	$38.04	$34.44	147,610
2019-04-08	$38.21	$38.21	$37.90	$37.96	$34.36	226,826
2019-04-05	$37.92	$38.26	$37.85	$38.26	$34.64	143,850
2019-04-04	$38.09	$38.09	$37.68	$37.88	$34.29	116,136
2019-04-03	$38.01	$38.15	$37.73	$37.99	$34.39	118,904
2019-04-02	$38.10	$38.10	$37.84	$38.04	$34.44	237,117
2019-04-01	$38.32	$38.33	$37.84	$38.06	$34.45	319,497
2019-03-29	$38.06	$38.33	$38.00	$38.30	$34.67	112,380
2019-03-28	$38.59	$38.63	$37.98	$38.11	$34.50	123,346
2019-03-27	$38.86	$38.86	$38.38	$38.56	$34.91	167,848
2019-03-26	$38.58	$38.82	$38.51	$38.80	$35.12	216,908
2019-03-25	$38.46	$38.62	$38.36	$38.51	$34.86	228,035
2019-03-22	$38.34	$38.72	$38.33	$38.46	$34.82	175,833
2019-03-21	$37.80	$38.30	$37.80	$38.23	$34.61	170,955
2019-03-20	$37.79	$38.10	$37.63	$37.79	$34.21	122,716
2019-03-19	$38.17	$38.17	$37.60	$37.73	$34.16	299,910
2019-03-18	$38.33	$38.33	$38.00	$38.17	$34.55	126,881
2019-03-15	$38.20	$38.41	$38.02	$38.29	$34.66	111,088
2019-03-14	$38.46	$38.65	$38.33	$38.41	$34.50	204,627
2019-03-13	$38.44	$38.54	$38.35	$38.47	$34.55	158,188
2019-03-12	$38.27	$38.46	$38.20	$38.44	$34.53	505,488
2019-03-11	$37.95	$38.21	$37.90	$38.20	$34.31	297,435
2019-03-08	$37.82	$37.91	$37.58	$37.91	$34.05	103,140
2019-03-07	$37.73	$37.96	$37.67	$37.75	$33.91	139,526
2019-03-06	$37.67	$37.78	$37.52	$37.64	$33.81	63,258
2019-03-05	$37.74	$37.80	$37.60	$37.65	$33.82	123,524
2019-03-04	$37.75	$37.75	$37.35	$37.75	$33.91	169,137
2019-03-01	$37.60	$37.67	$37.33	$37.65	$33.82	147,924
2019-02-28	$37.40	$37.65	$37.20	$37.56	$33.74	145,416
2019-02-27	$37.26	$37.45	$37.18	$37.39	$33.58	94,146
2019-02-26	$37.47	$37.47	$37.16	$37.32	$33.52	123,572
2019-02-25	$37.65	$37.65	$37.25	$37.40	$33.59	250,309
2019-02-22	$37.44	$37.63	$37.30	$37.63	$33.80	192,895
2019-02-21	$36.99	$37.45	$36.88	$37.41	$33.60	202,911
2019-02-20	$36.96	$37.17	$36.80	$37.13	$33.35	126,491
2019-02-19	$36.78	$37.00	$36.68	$36.96	$33.20	942,009
2019-02-15	$36.73	$36.84	$36.63	$36.76	$33.02	373,021
2019-02-14	$36.75	$36.79	$36.50	$36.61	$32.88	186,939
2019-02-13	$36.67	$36.75	$36.50	$36.64	$32.91	135,236
2019-02-12	$36.77	$36.92	$36.50	$36.73	$32.99	132,331
2019-02-11	$36.70	$36.84	$36.56	$36.69	$32.95	162,723
2019-02-08	$36.45	$36.73	$36.25	$36.73	$32.99	261,141
2019-02-07	$36.03	$36.51	$35.97	$36.51	$32.79	135,466
2019-02-06	$36.08	$36.18	$35.90	$36.04	$32.37	325,688
2019-02-05	$36.09	$36.20	$35.93	$36.13	$32.45	565,049
2019-02-04	$35.92	$36.09	$35.61	$36.09	$32.42	204,067
2019-02-01	$36.09	$36.16	$35.71	$36.00	$32.33	154,739
2019-01-31	$35.42	$36.26	$35.31	$36.19	$32.51	129,538
2019-01-30	$35.18	$35.58	$35.08	$35.42	$31.81	146,503
2019-01-29	$35.19	$35.30	$35.07	$35.17	$31.59	99,179
2019-01-28	$35.26	$35.37	$34.95	$35.09	$31.52	220,262
2019-01-25	$35.75	$35.75	$35.22	$35.26	$31.67	253,840
2019-01-24	$35.59	$35.76	$35.27	$35.74	$32.10	186,895
2019-01-23	$35.22	$35.56	$35.17	$35.54	$31.92	116,480
2019-01-22	$35.13	$35.36	$34.87	$35.19	$31.61	244,513
2019-01-18	$35.17	$35.24	$34.99	$35.13	$31.55	149,215
2019-01-17	$34.86	$35.13	$34.83	$35.09	$31.52	126,609
2019-01-16	$34.67	$34.90	$34.52	$34.89	$31.34	208,789
2019-01-15	$34.28	$34.89	$34.17	$34.77	$31.23	281,373
2019-01-14	$34.77	$34.77	$34.03	$34.32	$30.83	551,170
2019-01-11	$35.17	$35.25	$34.91	$35.08	$31.51	269,162
2019-01-10	$34.80	$35.26	$34.74	$35.23	$31.64	413,383
2019-01-09	$34.98	$35.03	$34.66	$34.74	$31.20	156,112
2019-01-08	$34.53	$34.99	$34.41	$34.99	$31.43	220,295
2019-01-07	$34.59	$34.67	$34.36	$34.51	$31.00	583,280
2019-01-04	$34.16	$34.78	$34.10	$34.76	$31.22	174,423
2019-01-03	$34.21	$34.48	$34.12	$34.22	$30.74	243,118
2019-01-02	$34.76	$34.83	$34.03	$34.20	$30.72	364,367
2018-12-31	$34.88	$34.88	$34.50	$34.88	$31.33	548,923
2018-12-28	$34.86	$35.07	$34.63	$34.75	$31.21	316,615
2018-12-27	$34.39	$34.71	$33.82	$34.71	$31.18	413,296
2018-12-26	$33.95	$34.41	$33.43	$34.41	$30.91	485,202
2018-12-24	$35.39	$35.52	$33.82	$33.93	$30.48	324,369
2018-12-21	$35.85	$36.47	$35.35	$35.43	$31.82	189,129
2018-12-20	$35.86	$36.34	$35.47	$35.94	$32.06	264,598
2018-12-19	$35.98	$36.24	$35.66	$35.86	$31.98	491,065
2018-12-18	$36.58	$36.58	$35.83	$35.92	$32.04	888,367
2018-12-17	$37.41	$37.47	$36.06	$36.20	$32.29	326,287
2018-12-14	$37.52	$37.57	$37.21	$37.40	$33.36	332,575
2018-12-13	$37.30	$37.63	$37.28	$37.49	$33.44	107,647
2018-12-12	$37.39	$37.57	$37.17	$37.17	$33.15	228,373
2018-12-11	$37.33	$37.47	$37.10	$37.37	$33.33	787,930
2018-12-10	$37.19	$37.32	$36.58	$37.21	$33.19	253,725
2018-12-07	$36.97	$37.35	$36.78	$37.14	$33.13	337,866
2018-12-06	$37.09	$37.09	$36.27	$36.98	$32.98	404,870
2018-12-04	$36.97	$37.38	$36.88	$36.93	$32.94	784,288
2018-12-03	$36.63	$36.90	$36.28	$36.90	$32.91	409,216
2018-11-30	$36.19	$36.64	$36.10	$36.61	$32.65	268,344
2018-11-29	$36.19	$36.19	$35.78	$36.06	$32.16	89,398
2018-11-28	$36.20	$36.32	$36.05	$36.15	$32.24	128,888
2018-11-27	$35.91	$36.20	$35.81	$36.17	$32.26	124,960
2018-11-26	$35.80	$35.97	$35.65	$35.93	$32.05	212,382
2018-11-23	$35.75	$35.82	$35.52	$35.72	$31.86	39,227
2018-11-21	$36.22	$36.22	$35.63	$35.69	$31.83	97,471
2018-11-20	$36.43	$36.71	$35.99	$36.17	$32.26	593,391
2018-11-19	$36.17	$36.40	$36.09	$36.37	$32.44	104,439
2018-11-16	$36.13	$36.29	$35.98	$36.17	$32.26	92,893
2018-11-15	$35.77	$35.77	$35.35	$35.66	$31.81	124,310
2018-11-14	$36.12	$36.18	$35.82	$35.90	$32.02	97,354
2018-11-13	$36.15	$36.34	$35.94	$36.28	$32.36	778,534
2018-11-12	$35.90	$36.48	$35.68	$36.14	$32.23	119,038
2018-11-09	$36.00	$36.29	$35.90	$36.12	$32.22	321,736
2018-11-08	$36.17	$36.24	$35.77	$36.06	$32.16	212,570
2018-11-07	$35.95	$36.17	$35.72	$36.17	$32.26	119,792
2018-11-06	$35.41	$35.76	$35.41	$35.76	$31.90	201,035
2018-11-05	$35.13	$35.55	$35.13	$35.42	$31.59	358,517
2018-11-02	$35.24	$35.28	$34.75	$34.94	$31.16	133,652
2018-11-01	$35.34	$35.34	$34.95	$35.11	$31.32	463,445
2018-10-31	$35.53	$35.57	$35.07	$35.25	$31.44	160,200
2018-10-30	$35.61	$35.86	$35.28	$35.65	$31.80	694,320
2018-10-29	$35.19	$35.68	$35.19	$35.54	$31.70	137,817
2018-10-26	$35.98	$35.98	$34.86	$35.12	$31.32	348,562
2018-10-25	$36.12	$36.12	$35.56	$35.72	$31.86	189,453
2018-10-24	$35.64	$36.45	$35.55	$36.24	$32.32	197,580
2018-10-23	$35.73	$35.91	$35.35	$35.50	$31.66	247,959
2018-10-22	$36.01	$36.02	$35.66	$35.73	$31.87	160,280
2018-10-19	$35.46	$36.11	$35.46	$35.93	$32.05	131,869
2018-10-18	$35.44	$35.62	$35.26	$35.43	$31.60	64,753
2018-10-17	$35.45	$35.46	$35.18	$35.41	$31.58	62,905
2018-10-16	$35.06	$35.62	$34.95	$35.44	$31.61	550,780
2018-10-15	$34.88	$35.25	$34.88	$35.02	$31.24	81,323
2018-10-12	$34.95	$35.00	$34.62	$34.88	$31.11	102,263
2018-10-11	$35.82	$35.82	$34.83	$34.95	$31.17	221,866
2018-10-10	$35.83	$36.20	$35.63	$35.67	$31.81	225,542
2018-10-09	$35.72	$36.03	$35.66	$35.85	$31.98	354,941
2018-10-08	$35.47	$35.92	$35.40	$35.72	$31.86	414,835
2018-10-05	$34.87	$35.50	$34.85	$35.40	$31.57	87,313
2018-10-04	$34.71	$34.94	$34.44	$34.91	$31.14	84,684
2018-10-03	$35.10	$35.25	$34.50	$34.73	$30.98	124,830
2018-10-02	$34.80	$35.20	$34.72	$35.13	$31.33	231,096
2018-10-01	$34.74	$34.74	$34.61	$34.72	$30.97	51,366
2018-09-28	$34.42	$34.83	$34.42	$34.82	$31.06	38,874
2018-09-27	$34.04	$34.47	$34.04	$34.32	$30.61	40,531
2018-09-26	$34.43	$34.48	$33.97	$33.98	$30.31	169,617
2018-09-25	$34.73	$34.73	$34.29	$34.36	$30.65	110,631
2018-09-24	$35.00	$35.03	$34.76	$34.76	$31.00	65,980
2018-09-21	$34.89	$35.18	$34.73	$35.05	$31.26	62,951
2018-09-20	$35.12	$35.21	$34.84	$35.20	$31.15	93,912
2018-09-19	$35.87	$35.87	$34.94	$35.12	$31.08	158,321
2018-09-18	$35.90	$35.91	$35.71	$35.86	$31.73	51,056
2018-09-17	$35.79	$35.95	$35.74	$35.92	$31.79	74,918
2018-09-14	$35.90	$35.90	$35.54	$35.80	$31.68	63,883
2018-09-13	$35.70	$35.99	$35.53	$35.98	$31.84	58,307
2018-09-12	$35.71	$35.90	$35.66	$35.71	$31.60	49,933
2018-09-11	$35.81	$35.88	$35.67	$35.73	$31.62	57,503
2018-09-10	$35.75	$35.91	$35.70	$35.82	$31.70	44,848
2018-09-07	$35.87	$35.87	$35.57	$35.62	$31.52	83,157
2018-09-06	$35.87	$36.15	$35.80	$36.04	$31.89	78,114
2018-09-05	$35.38	$35.83	$35.38	$35.83	$31.71	143,185
2018-09-04	$35.29	$35.57	$35.29	$35.39	$31.32	108,754
2018-08-31	$35.47	$35.56	$35.13	$35.26	$31.20	56,591
2018-08-30	$35.41	$35.55	$35.29	$35.40	$31.33	41,496
2018-08-29	$35.20	$35.36	$35.17	$35.34	$31.27	108,278
2018-08-28	$35.18	$35.23	$35.04	$35.08	$31.04	58,696
2018-08-27	$35.45	$35.52	$35.05	$35.18	$31.13	151,188
2018-08-24	$35.24	$35.45	$35.13	$35.41	$31.34	79,747
2018-08-23	$35.33	$35.50	$35.23	$35.29	$31.23	72,615
2018-08-22	$35.58	$35.60	$35.20	$35.30	$31.24	70,809
2018-08-21	$35.73	$35.78	$35.49	$35.57	$31.48	83,942
2018-08-20	$36.00	$36.05	$35.75	$35.79	$31.67	79,988
2018-08-17	$35.75	$36.07	$35.68	$35.92	$31.79	189,427
2018-08-16	$35.33	$35.77	$35.29	$35.77	$31.65	164,570
2018-08-15	$35.16	$35.57	$35.14	$35.32	$31.26	156,009
2018-08-14	$35.06	$35.22	$34.97	$35.09	$31.05	65,428
2018-08-13	$35.02	$35.04	$34.83	$34.97	$30.95	56,557
2018-08-10	$35.11	$35.39	$34.94	$34.94	$30.92	67,922
2018-08-09	$34.95	$35.12	$34.85	$35.09	$31.05	50,477
2018-08-08	$34.99	$35.00	$34.81	$34.93	$30.91	40,004
2018-08-07	$35.11	$35.12	$34.84	$35.09	$31.05	95,787
2018-08-06	$35.11	$35.30	$35.08	$35.12	$31.08	83,693
2018-08-03	$34.54	$35.14	$34.54	$35.06	$31.03	97,286
2018-08-02	$34.54	$34.80	$34.40	$34.73	$30.73	219,658
2018-08-01	$34.70	$34.70	$34.28	$34.59	$30.61	71,590
2018-07-31	$34.61	$34.87	$34.53	$34.85	$30.84	883,644
2018-07-30	$34.63	$34.63	$34.39	$34.48	$30.51	185,463
2018-07-27	$34.82	$34.95	$34.55	$34.67	$30.68	31,630
2018-07-26	$34.57	$34.89	$34.57	$34.83	$30.82	52,685
2018-07-25	$34.35	$34.60	$34.32	$34.42	$30.46	87,806
2018-07-24	$34.24	$34.43	$33.81	$34.37	$30.42	61,552
2018-07-23	$34.50	$34.55	$34.16	$34.29	$30.35	73,951
2018-07-20	$34.73	$34.73	$34.29	$34.50	$30.53	61,832
2018-07-19	$34.49	$34.91	$34.49	$34.75	$30.75	70,764
2018-07-18	$34.53	$34.53	$34.26	$34.41	$30.45	62,994
2018-07-17	$34.69	$34.71	$34.55	$34.57	$30.59	73,857
2018-07-16	$34.61	$34.67	$34.45	$34.62	$30.64	247,559
2018-07-13	$34.67	$34.68	$34.43	$34.65	$30.66	58,088
2018-07-12	$34.68	$34.68	$34.46	$34.63	$30.65	187,639
2018-07-11	$34.36	$34.68	$34.36	$34.65	$30.66	66,090
2018-07-10	$33.93	$34.50	$33.72	$34.34	$30.39	193,434
2018-07-09	$35.10	$35.10	$33.90	$34.00	$30.09	355,331
2018-07-06	$34.86	$35.12	$34.82	$35.08	$31.04	83,865
2018-07-05	$34.65	$34.81	$34.50	$34.81	$30.81	206,718
2018-07-03	$34.48	$34.81	$34.39	$34.62	$30.64	90,735
2018-07-02	$34.24	$34.51	$34.14	$34.49	$30.52	104,363
2018-06-29	$34.20	$34.39	$33.99	$34.25	$30.31	92,290
2018-06-28	$34.27	$34.50	$34.17	$34.22	$30.28	141,102
2018-06-27	$34.11	$34.28	$33.99	$34.22	$30.28	67,704
2018-06-26	$34.02	$34.26	$33.95	$34.07	$30.15	137,674
2018-06-25	$33.62	$34.11	$33.62	$34.06	$30.14	131,698
2018-06-22	$33.36	$33.62	$33.30	$33.55	$29.69	70,445
2018-06-21	$33.24	$33.49	$33.17	$33.35	$29.51	48,181
2018-06-20	$33.27	$33.30	$33.11	$33.24	$29.42	53,118
2018-06-19	$32.86	$33.27	$32.86	$33.22	$29.40	86,544
2018-06-18	$32.71	$32.93	$32.67	$32.87	$29.09	33,770
2018-06-15	$32.44	$32.73	$32.23	$32.71	$28.95	58,030
2018-06-14	$32.50	$32.85	$32.46	$32.81	$28.78	52,379
2018-06-13	$32.50	$32.69	$32.35	$32.39	$28.41	56,137
2018-06-12	$32.08	$32.52	$32.08	$32.48	$28.49	69,693
2018-06-11	$32.29	$32.35	$32.05	$32.10	$28.16	85,969
2018-06-08	$32.33	$32.40	$32.16	$32.26	$28.30	45,634
2018-06-07	$32.14	$32.55	$32.05	$32.25	$28.29	84,580
2018-06-06	$32.75	$32.76	$32.08	$32.12	$28.17	108,848
2018-06-05	$33.05	$33.06	$32.70	$32.76	$28.74	88,844
2018-06-04	$33.26	$33.41	$32.96	$33.01	$28.95	62,641
2018-06-01	$33.65	$33.65	$33.10	$33.21	$29.13	46,105
2018-05-31	$33.69	$33.92	$33.50	$33.70	$29.56	42,296
2018-05-30	$33.38	$33.77	$33.29	$33.70	$29.56	76,333
2018-05-29	$33.34	$33.60	$33.16	$33.41	$29.31	84,359
2018-05-25	$33.25	$33.43	$33.22	$33.37	$29.27	27,410
2018-05-24	$32.98	$33.22	$32.92	$33.21	$29.13	22,008
2018-05-23	$32.74	$33.01	$32.69	$32.96	$28.91	48,587
2018-05-22	$32.55	$32.83	$32.55	$32.69	$28.67	54,288
2018-05-21	$32.46	$32.62	$32.30	$32.55	$28.55	48,037
2018-05-18	$32.42	$32.54	$32.17	$32.37	$28.39	60,598
2018-05-17	$32.61	$32.71	$32.32	$32.37	$28.39	58,257
2018-05-16	$32.87	$32.91	$32.50	$32.61	$28.60	181,233
2018-05-15	$32.97	$32.99	$32.73	$32.87	$28.83	48,405
2018-05-14	$33.31	$33.32	$33.01	$33.13	$29.06	32,244
2018-05-11	$33.26	$33.38	$33.16	$33.26	$29.17	48,413
2018-05-10	$32.92	$33.21	$32.86	$33.20	$29.12	143,337
2018-05-09	$33.03	$33.03	$32.66	$32.78	$28.75	104,339
2018-05-08	$33.67	$33.67	$32.93	$32.97	$28.92	338,811
2018-05-07	$33.95	$33.97	$33.75	$33.78	$29.63	95,070
2018-05-04	$33.83	$34.06	$33.83	$33.94	$29.77	49,520
2018-05-03	$33.70	$33.88	$33.34	$33.76	$29.61	66,739
2018-05-02	$33.76	$33.88	$33.61	$33.74	$29.60	36,170
2018-05-01	$33.85	$33.87	$33.71	$33.76	$29.61	45,729
2018-04-30	$34.00	$34.10	$33.81	$33.82	$29.67	39,041
2018-04-27	$33.60	$34.05	$33.58	$33.95	$29.78	104,519
2018-04-26	$33.34	$33.65	$33.20	$33.62	$29.49	30,970
2018-04-25	$33.19	$33.38	$33.03	$33.28	$29.19	39,359
2018-04-24	$33.11	$33.43	$33.02	$33.26	$29.17	52,342
2018-04-23	$33.01	$33.18	$32.92	$33.02	$28.96	37,631
2018-04-20	$33.19	$33.26	$32.87	$32.96	$28.91	43,157
2018-04-19	$33.18	$33.25	$32.97	$33.20	$29.12	26,463
2018-04-18	$33.41	$33.67	$33.25	$33.25	$29.17	154,454
2018-04-17	$33.12	$33.49	$33.04	$33.37	$29.27	104,679
2018-04-16	$32.67	$33.06	$32.67	$33.05	$28.99	45,868
2018-04-13	$32.42	$32.71	$32.42	$32.56	$28.56	139,229
2018-04-12	$32.78	$32.86	$32.29	$32.36	$28.38	53,140
2018-04-11	$32.78	$32.91	$32.67	$32.76	$28.74	57,540
2018-04-10	$33.07	$33.07	$32.75	$32.81	$28.78	49,049
2018-04-09	$32.99	$33.25	$32.89	$32.99	$28.94	52,555
2018-04-06	$33.23	$33.31	$32.87	$32.96	$28.91	42,482
2018-04-05	$32.97	$33.28	$32.63	$33.18	$29.10	67,002
2018-04-04	$32.81	$33.02	$32.63	$32.95	$28.90	133,587
2018-04-03	$32.74	$33.04	$32.58	$32.88	$28.84	39,099
2018-04-02	$33.07	$33.20	$32.52	$32.75	$28.73	149,779
2018-03-29	$32.91	$33.18	$32.91	$33.06	$29.00	60,398
2018-03-28	$32.98	$33.00	$32.65	$32.90	$28.86	86,529
2018-03-27	$32.46	$33.15	$32.36	$32.81	$28.78	57,664
2018-03-26	$32.15	$32.43	$32.13	$32.37	$28.39	73,104
2018-03-23	$32.52	$32.77	$31.98	$32.06	$28.12	65,868
2018-03-22	$32.41	$33.01	$32.36	$32.51	$28.52	49,841
2018-03-21	$32.49	$32.77	$32.29	$32.39	$28.41	39,895
2018-03-20	$32.64	$32.75	$32.37	$32.46	$28.47	57,392
2018-03-19	$32.77	$32.87	$32.48	$32.60	$28.60	86,132
2018-03-16	$32.53	$32.88	$32.50	$32.84	$28.81	29,388
2018-03-15	$32.77	$33.05	$32.58	$32.78	$28.52	122,591
2018-03-14	$32.53	$32.86	$32.53	$32.76	$28.50	47,198
2018-03-13	$32.53	$32.64	$32.26	$32.48	$28.26	44,214
2018-03-12	$32.25	$32.44	$32.25	$32.41	$28.20	43,047
2018-03-09	$32.12	$32.24	$32.03	$32.21	$28.02	48,920
2018-03-08	$32.02	$32.22	$31.99	$32.13	$27.95	35,454
2018-03-07	$32.02	$32.11	$31.84	$31.96	$27.81	82,736
2018-03-06	$32.52	$32.55	$32.08	$32.13	$27.95	84,385
2018-03-05	$31.86	$32.59	$31.85	$32.54	$28.31	63,079
2018-03-02	$31.96	$32.21	$31.65	$31.90	$27.75	399,212
2018-03-01	$32.07	$32.45	$31.87	$32.01	$27.85	71,864
2018-02-28	$32.30	$32.42	$32.00	$32.00	$27.84	43,702
2018-02-27	$32.80	$32.94	$32.25	$32.25	$28.06	55,260
2018-02-26	$33.00	$33.00	$32.70	$32.74	$28.48	153,213
2018-02-23	$32.16	$32.88	$32.12	$32.87	$28.60	43,840
2018-02-22	$31.98	$32.28	$31.86	$32.03	$27.87	52,661
2018-02-21	$32.30	$32.50	$31.88	$31.88	$27.74	40,996
2018-02-20	$32.60	$32.65	$32.18	$32.32	$28.12	77,937
2018-02-16	$32.45	$32.80	$32.36	$32.77	$28.51	69,465
2018-02-15	$31.85	$32.44	$31.85	$32.43	$28.21	105,281
2018-02-14	$31.85	$32.01	$31.68	$31.79	$27.66	65,149
2018-02-13	$31.96	$32.20	$31.67	$32.10	$27.93	58,033
2018-02-12	$31.88	$32.16	$31.60	$31.98	$27.82	98,261
2018-02-09	$31.20	$32.00	$31.15	$31.80	$27.67	103,474
2018-02-08	$31.44	$31.72	$31.11	$31.11	$27.07	94,928
2018-02-07	$31.58	$31.92	$31.46	$31.48	$27.39	85,384
2018-02-06	$31.68	$31.83	$30.99	$31.57	$27.47	182,104
2018-02-05	$32.55	$32.86	$31.97	$32.04	$27.88	156,000
2018-02-02	$32.74	$32.94	$32.59	$32.62	$28.38	124,274
2018-02-01	$33.37	$33.39	$32.80	$32.89	$28.62	81,417
2018-01-31	$33.13	$33.38	$32.94	$33.38	$29.04	70,065
2018-01-30	$32.92	$33.15	$32.92	$33.03	$28.74	172,128
2018-01-29	$33.32	$33.32	$32.96	$32.99	$28.70	555,260
2018-01-26	$33.52	$33.52	$33.11	$33.39	$29.05	176,221
2018-01-25	$32.97	$33.44	$32.97	$33.44	$29.09	217,780
2018-01-24	$33.13	$33.13	$32.93	$32.97	$28.68	84,145
2018-01-23	$32.89	$33.28	$32.85	$33.13	$28.82	122,974
2018-01-22	$32.90	$33.08	$32.75	$32.78	$28.52	105,032
2018-01-19	$32.88	$33.00	$32.72	$32.74	$28.48	64,998
2018-01-18	$33.04	$33.04	$32.67	$32.80	$28.54	124,205
2018-01-17	$32.85	$33.10	$32.85	$33.03	$28.74	154,163
2018-01-16	$32.95	$33.08	$32.67	$32.81	$28.55	1,017,804
2018-01-12	$33.00	$33.11	$32.83	$32.89	$28.62	126,932
2018-01-11	$33.16	$33.27	$32.97	$33.05	$28.75	108,200
2018-01-10	$33.47	$33.47	$33.13	$33.17	$28.86	174,444
2018-01-09	$33.93	$33.93	$33.53	$33.56	$29.20	84,003
2018-01-08	$33.61	$33.94	$33.60	$33.90	$29.49	162,562
2018-01-05	$33.73	$33.77	$33.48	$33.60	$29.23	93,960
2018-01-04	$33.88	$34.03	$33.58	$33.63	$29.26	186,552
2018-01-03	$34.11	$34.28	$33.80	$33.90	$29.49	170,965
2018-01-02	$34.54	$34.54	$34.11	$34.21	$29.76	120,542
2017-12-29	$34.52	$34.59	$34.43	$34.51	$30.02	136,774
2017-12-28	$34.34	$34.47	$34.28	$34.45	$29.97	99,809
2017-12-27	$34.16	$34.35	$34.12	$34.25	$29.80	39,632
2017-12-26	$34.32	$34.46	$34.11	$34.11	$29.68	134,956
2017-12-22	$34.27	$34.43	$34.27	$34.29	$29.83	55,920
2017-12-21	$34.42	$34.47	$34.14	$34.25	$29.80	127,065
2017-12-20	$34.84	$34.95	$34.60	$34.61	$30.11	52,167
2017-12-19	$35.52	$35.53	$34.86	$34.86	$30.33	110,094
2017-12-18	$35.89	$35.99	$35.44	$35.48	$30.87	75,479
2017-12-15	$35.79	$35.99	$35.75	$35.84	$31.18	58,080
2017-12-14	$36.06	$36.15	$35.76	$35.99	$31.08	112,759
2017-12-13	$36.08	$36.22	$35.99	$36.06	$31.14	84,627
2017-12-12	$36.48	$36.49	$35.98	$36.00	$31.09	199,922
2017-12-11	$36.45	$36.60	$36.29	$36.58	$31.59	45,508
2017-12-08	$36.28	$36.43	$36.13	$36.43	$31.46	36,813
2017-12-07	$36.23	$36.29	$36.05	$36.29	$31.34	42,888
2017-12-06	$36.14	$36.29	$36.05	$36.20	$31.26	29,905
2017-12-05	$36.55	$36.55	$35.97	$36.08	$31.16	76,467
2017-12-04	$36.81	$37.00	$36.50	$36.57	$31.58	93,366
2017-12-01	$36.95	$37.01	$36.58	$36.77	$31.75	88,222
2017-11-30	$36.79	$36.96	$36.76	$36.93	$31.89	62,348
2017-11-29	$36.64	$36.87	$36.53	$36.74	$31.73	46,209
2017-11-28	$36.59	$36.76	$36.56	$36.69	$31.68	51,394
2017-11-27	$36.37	$36.58	$36.32	$36.51	$31.53	41,889
2017-11-24	$36.37	$36.45	$36.30	$36.33	$31.37	22,685
2017-11-22	$36.36	$36.36	$36.19	$36.29	$31.34	35,035
2017-11-21	$36.33	$36.37	$36.22	$36.30	$31.35	46,625
2017-11-20	$36.36	$36.36	$36.14	$36.19	$31.25	47,551
2017-11-17	$36.57	$36.57	$36.30	$36.31	$31.35	48,262
2017-11-16	$36.60	$36.60	$36.42	$36.52	$31.54	43,854
2017-11-15	$36.96	$37.00	$36.58	$36.62	$31.62	117,139
2017-11-14	$36.34	$36.95	$36.34	$36.94	$31.90	57,848
2017-11-13	$36.12	$36.49	$36.11	$36.45	$31.48	68,884
2017-11-10	$36.09	$36.15	$35.97	$36.08	$31.16	144,376
2017-11-09	$36.10	$36.29	$36.10	$36.21	$31.27	28,612
2017-11-08	$36.27	$36.28	$35.98	$36.22	$31.28	91,198
2017-11-07	$35.85	$36.25	$35.79	$36.22	$31.28	38,432
2017-11-06	$35.96	$36.01	$35.79	$35.79	$30.91	55,991
2017-11-03	$35.82	$36.07	$35.82	$35.95	$31.04	78,085
2017-11-02	$35.77	$35.98	$35.64	$35.82	$30.93	40,881
2017-11-01	$35.97	$36.00	$35.65	$35.68	$30.81	67,131
2017-10-31	$35.86	$35.98	$35.77	$35.92	$31.02	32,142
2017-10-30	$35.90	$35.92	$35.75	$35.89	$30.99	59,186
2017-10-27	$35.61	$35.92	$35.59	$35.88	$30.98	27,886
2017-10-26	$35.75	$35.89	$35.63	$35.64	$30.78	34,472
2017-10-25	$35.67	$35.68	$35.20	$35.62	$30.76	44,608
2017-10-24	$35.73	$35.78	$35.58	$35.74	$30.86	39,511
2017-10-23	$35.79	$35.80	$35.61	$35.75	$30.87	44,664
2017-10-20	$35.65	$35.80	$35.57	$35.75	$30.87	46,076
2017-10-19	$35.41	$35.71	$35.40	$35.71	$30.84	33,845
2017-10-18	$35.37	$35.42	$35.25	$35.41	$30.58	38,006
2017-10-17	$35.19	$35.44	$35.11	$35.44	$30.60	29,615
2017-10-16	$35.28	$35.29	$34.98	$35.17	$30.37	165,573
2017-10-13	$35.65	$35.67	$35.22	$35.26	$30.45	72,539
2017-10-12	$35.34	$35.61	$35.34	$35.51	$30.66	50,113
2017-10-11	$35.15	$35.49	$35.15	$35.35	$30.53	48,853
2017-10-10	$34.90	$35.19	$34.83	$35.17	$30.37	52,652
2017-10-09	$34.86	$34.94	$34.82	$34.85	$30.09	54,191
2017-10-06	$34.72	$34.80	$34.60	$34.77	$30.02	48,659
2017-10-05	$34.89	$34.90	$34.70	$34.82	$30.07	62,429
2017-10-04	$34.53	$34.88	$34.46	$34.88	$30.12	67,723
2017-10-03	$34.71	$34.71	$34.35	$34.53	$29.82	54,941
2017-10-02	$34.68	$34.75	$34.50	$34.65	$29.92	287,512
2017-09-29	$34.75	$34.75	$34.46	$34.53	$29.82	97,534
2017-09-28	$34.46	$34.67	$34.17	$34.61	$29.89	66,122
2017-09-27	$34.71	$34.75	$34.29	$34.47	$29.77	81,994
2017-09-26	$34.91	$34.99	$34.84	$34.90	$30.14	37,682
2017-09-25	$34.71	$34.97	$34.64	$34.92	$30.15	70,279
2017-09-22	$34.95	$34.95	$34.64	$34.64	$29.91	136,673
2017-09-21	$34.98	$35.11	$34.86	$34.87	$30.11	56,687
2017-09-20	$35.26	$35.26	$34.80	$34.92	$30.15	109,403
2017-09-19	$35.25	$35.35	$35.11	$35.19	$30.39	114,680
2017-09-18	$35.55	$35.55	$35.01	$35.24	$30.43	99,596
2017-09-15	$35.63	$35.63	$35.40	$35.53	$30.68	44,672
2017-09-14	$35.47	$35.78	$35.35	$35.78	$30.67	88,031
2017-09-13	$35.67	$35.67	$35.47	$35.49	$30.43	148,050
2017-09-12	$36.24	$36.24	$35.47	$35.66	$30.57	99,421
2017-09-11	$35.91	$36.27	$35.89	$36.25	$31.08	56,212
2017-09-08	$35.88	$35.95	$35.70	$35.93	$30.80	28,325
2017-09-07	$35.59	$35.80	$35.53	$35.76	$30.66	39,385
2017-09-06	$35.91	$35.91	$35.47	$35.52	$30.45	37,623
2017-09-05	$35.79	$35.79	$35.50	$35.66	$30.57	110,604
2017-09-01	$35.76	$35.78	$35.52	$35.65	$30.56	187,369
2017-08-31	$35.72	$35.76	$35.67	$35.67	$30.58	46,475
2017-08-30	$35.78	$35.78	$35.62	$35.64	$30.55	27,504
2017-08-29	$35.84	$35.97	$35.76	$35.77	$30.67	53,279
2017-08-28	$35.96	$36.00	$35.68	$35.85	$30.73	50,041
2017-08-25	$35.79	$35.89	$35.70	$35.80	$30.69	44,738
2017-08-24	$35.69	$35.75	$35.62	$35.67	$30.58	32,432
2017-08-23	$35.58	$35.71	$35.50	$35.70	$30.61	39,755
2017-08-22	$35.49	$35.61	$35.39	$35.56	$30.49	38,983
2017-08-21	$35.55	$35.55	$35.32	$35.50	$30.43	53,828
2017-08-18	$35.14	$35.46	$35.07	$35.35	$30.31	28,466
2017-08-17	$35.39	$35.45	$35.12	$35.14	$30.13	50,841
2017-08-16	$35.27	$35.42	$35.27	$35.40	$30.35	31,054
2017-08-15	$35.04	$35.28	$35.04	$35.27	$30.24	34,577
2017-08-14	$34.93	$35.13	$34.91	$35.10	$30.09	32,675
2017-08-11	$35.12	$35.12	$34.78	$34.88	$29.90	45,898
2017-08-10	$34.98	$35.20	$34.87	$35.12	$30.11	153,722
2017-08-09	$35.29	$35.29	$34.98	$35.00	$30.01	46,416
2017-08-08	$35.06	$35.21	$35.06	$35.21	$30.19	49,173
2017-08-07	$35.00	$35.07	$34.92	$35.07	$30.07	53,111
2017-08-04	$34.98	$35.03	$34.78	$35.00	$30.01	37,768
2017-08-03	$34.94	$35.06	$34.86	$35.06	$30.06	75,314
2017-08-02	$34.76	$34.95	$34.65	$34.95	$29.96	66,982
2017-08-01	$34.69	$34.88	$34.69	$34.83	$29.86	35,463
2017-07-31	$34.60	$34.70	$34.42	$34.66	$29.71	50,318
2017-07-28	$34.55	$34.62	$34.41	$34.54	$29.61	23,132
2017-07-27	$34.47	$34.57	$34.37	$34.57	$29.64	33,059
2017-07-26	$34.23	$34.49	$34.20	$34.49	$29.57	32,019
2017-07-25	$34.38	$34.38	$34.17	$34.22	$29.34	25,316
2017-07-24	$34.66	$34.66	$34.30	$34.35	$29.45	29,804
2017-07-21	$34.40	$34.66	$34.32	$34.64	$29.70	29,178
2017-07-20	$34.21	$34.38	$34.18	$34.35	$29.45	61,241
2017-07-19	$33.99	$34.12	$33.93	$34.12	$29.25	55,449
2017-07-18	$33.90	$33.98	$33.85	$33.93	$29.09	62,612
2017-07-17	$33.76	$33.84	$33.66	$33.84	$29.01	49,412
2017-07-14	$33.79	$33.84	$33.70	$33.70	$28.89	29,098
2017-07-13	$33.70	$33.70	$33.53	$33.56	$28.77	49,425
2017-07-12	$33.67	$33.77	$33.63	$33.68	$28.88	103,980
2017-07-11	$33.45	$33.45	$33.23	$33.39	$28.63	39,090
2017-07-10	$33.50	$33.60	$33.38	$33.38	$28.62	824,403
2017-07-07	$33.36	$33.60	$33.36	$33.46	$28.69	76,660
2017-07-06	$33.35	$33.45	$33.32	$33.40	$28.63	72,539
2017-07-05	$33.62	$33.64	$33.35	$33.45	$28.68	224,779
2017-07-03	$33.85	$33.86	$33.60	$33.60	$28.81	133,407
2017-06-30	$33.84	$33.97	$33.77	$33.77	$28.95	41,872
2017-06-29	$33.98	$33.99	$33.68	$33.78	$28.96	106,791
2017-06-28	$34.44	$34.44	$34.05	$34.07	$29.21	64,440
2017-06-27	$34.65	$34.72	$34.30	$34.37	$29.47	43,063
2017-06-26	$34.61	$34.89	$34.50	$34.80	$29.83	35,688
2017-06-23	$34.62	$34.75	$34.47	$34.50	$29.58	39,090
2017-06-22	$34.74	$34.87	$34.61	$34.61	$29.67	26,183
2017-06-21	$34.97	$35.00	$34.62	$34.74	$29.78	52,252
2017-06-20	$34.98	$35.03	$34.94	$34.97	$29.98	33,110
2017-06-19	$35.20	$35.20	$34.90	$34.96	$29.97	50,664
2017-06-16	$35.01	$35.18	$35.01	$35.18	$30.16	41,948
2017-06-15	$34.99	$35.26	$34.95	$35.24	$29.98	39,112
2017-06-14	$35.07	$35.21	$34.96	$35.06	$29.83	69,570
2017-06-13	$34.78	$34.87	$34.67	$34.86	$29.66	136,780
2017-06-12	$34.91	$35.02	$34.61	$34.76	$29.57	47,914
2017-06-09	$34.78	$34.84	$34.60	$34.84	$29.64	83,790
2017-06-08	$35.26	$35.26	$34.60	$34.80	$29.61	167,456
2017-06-07	$34.98	$35.15	$34.96	$35.06	$29.83	95,876
2017-06-06	$35.11	$35.11	$34.95	$34.96	$29.74	63,378
2017-06-05	$35.26	$35.26	$35.00	$35.02	$29.79	212,744
2017-06-02	$35.40	$35.40	$35.10	$35.22	$29.96	90,541
2017-06-01	$34.89	$35.16	$34.80	$35.15	$29.90	66,936
2017-05-31	$34.71	$34.96	$34.71	$34.87	$29.67	83,086
2017-05-30	$34.60	$34.79	$34.56	$34.71	$29.53	137,297
2017-05-26	$34.67	$34.68	$34.55	$34.61	$29.44	47,063
2017-05-25	$34.40	$34.65	$34.30	$34.64	$29.47	51,074
2017-05-24	$34.30	$34.36	$34.21	$34.35	$29.22	51,368
2017-05-23	$34.09	$34.31	$34.09	$34.15	$29.05	44,356
2017-05-22	$33.74	$34.09	$33.70	$34.04	$28.96	45,772
2017-05-19	$33.63	$33.72	$33.45	$33.70	$28.67	27,539
2017-05-18	$33.63	$33.69	$33.33	$33.63	$28.61	47,427
2017-05-17	$33.42	$33.63	$33.36	$33.53	$28.53	45,539
2017-05-16	$33.70	$33.70	$33.38	$33.40	$28.41	44,186
2017-05-15	$33.58	$33.75	$33.55	$33.66	$28.64	31,211
2017-05-12	$33.46	$33.60	$33.43	$33.55	$28.54	32,637
2017-05-11	$33.26	$33.39	$33.15	$33.38	$28.40	23,751
2017-05-10	$33.27	$33.36	$33.17	$33.34	$28.36	23,110
2017-05-09	$33.50	$33.50	$33.18	$33.21	$28.25	162,963
2017-05-08	$33.62	$33.65	$33.36	$33.55	$28.54	28,389
2017-05-05	$33.39	$33.60	$33.39	$33.55	$28.54	43,686
2017-05-04	$33.20	$33.35	$33.13	$33.33	$28.36	34,637
2017-05-03	$33.41	$33.41	$33.24	$33.24	$28.28	59,217
2017-05-02	$33.37	$33.46	$33.27	$33.36	$28.38	67,899
2017-05-01	$33.80	$33.80	$33.29	$33.38	$28.40	87,211
2017-04-28	$33.74	$33.74	$33.45	$33.55	$28.54	45,529
2017-04-27	$33.66	$33.89	$33.66	$33.69	$28.66	50,089
2017-04-26	$33.67	$33.86	$33.58	$33.61	$28.59	39,384
2017-04-25	$33.70	$33.75	$33.55	$33.70	$28.67	88,864
2017-04-24	$33.60	$33.77	$33.39	$33.72	$28.69	37,382
2017-04-21	$33.46	$33.68	$33.44	$33.57	$28.56	47,172
2017-04-20	$33.55	$33.55	$33.15	$33.40	$28.41	64,237
2017-04-19	$33.76	$33.77	$33.41	$33.51	$28.51	48,657
2017-04-18	$33.74	$33.80	$33.63	$33.74	$28.70	56,177
2017-04-17	$33.59	$33.72	$33.53	$33.72	$28.69	49,247
2017-04-13	$33.70	$33.70	$33.40	$33.53	$28.53	38,098
2017-04-12	$33.42	$33.66	$33.30	$33.64	$28.62	52,677
2017-04-11	$33.45	$33.48	$33.25	$33.45	$28.46	49,516
2017-04-10	$33.47	$33.47	$33.22	$33.43	$28.44	35,845
2017-04-07	$33.64	$33.64	$33.37	$33.38	$28.40	39,061
2017-04-06	$33.56	$33.57	$33.40	$33.56	$28.55	100,237
2017-04-05	$33.39	$33.60	$33.34	$33.59	$28.58	73,056
2017-04-04	$33.22	$33.51	$33.20	$33.41	$28.42	46,995
2017-04-03	$33.35	$33.35	$33.05	$33.30	$28.33	1,252,472
2017-03-31	$33.17	$33.47	$33.17	$33.31	$28.34	48,127
2017-03-30	$33.37	$33.37	$33.08	$33.20	$28.24	58,382
2017-03-29	$33.49	$33.49	$33.30	$33.42	$28.43	25,042
2017-03-28	$33.44	$33.53	$33.37	$33.53	$28.53	91,896
2017-03-27	$33.73	$33.80	$33.35	$33.48	$28.48	51,894
2017-03-24	$33.55	$33.72	$33.50	$33.61	$28.59	51,764
2017-03-23	$33.57	$33.77	$33.40	$33.47	$28.47	42,364
2017-03-22	$33.57	$33.70	$33.45	$33.56	$28.55	65,369
2017-03-21	$33.05	$33.55	$33.04	$33.45	$28.46	295,313
2017-03-20	$33.35	$33.35	$32.92	$33.01	$28.08	217,212
2017-03-17	$33.16	$33.37	$33.14	$33.25	$28.29	44,281
2017-03-16	$33.57	$33.57	$33.21	$33.30	$28.12	51,732
2017-03-15	$33.24	$33.75	$33.15	$33.60	$28.38	55,000
2017-03-14	$33.09	$33.15	$32.97	$33.05	$27.91	45,636
2017-03-13	$33.00	$33.12	$32.97	$33.09	$27.95	43,068
2017-03-10	$32.95	$33.01	$32.81	$33.00	$27.87	169,621
2017-03-09	$32.85	$32.97	$32.72	$32.74	$27.65	98,090
2017-03-08	$33.10	$33.10	$32.80	$32.82	$27.72	62,142
2017-03-07	$33.29	$33.43	$33.29	$33.33	$28.15	45,524
2017-03-06	$33.43	$33.43	$33.27	$33.33	$28.15	40,432
2017-03-03	$33.55	$33.56	$33.17	$33.43	$28.23	95,932
2017-03-02	$33.27	$33.73	$33.20	$33.56	$28.34	169,241
2017-03-01	$33.49	$33.55	$33.12	$33.31	$28.13	91,332
2017-02-28	$33.31	$33.63	$33.28	$33.55	$28.33	54,820
2017-02-27	$33.42	$33.43	$33.23	$33.26	$28.09	216,901
2017-02-24	$33.17	$33.43	$33.12	$33.40	$28.21	124,579
2017-02-23	$32.79	$33.09	$32.71	$33.00	$27.87	55,809
2017-02-22	$32.56	$32.72	$32.45	$32.64	$27.57	45,454
2017-02-21	$32.22	$32.60	$32.10	$32.56	$27.50	573,033
2017-02-17	$32.22	$32.26	$32.01	$32.21	$27.20	48,310
2017-02-16	$31.83	$32.20	$31.83	$32.18	$27.18	176,799
2017-02-15	$31.79	$31.90	$31.65	$31.87	$26.91	56,934
2017-02-14	$32.17	$32.17	$31.81	$31.97	$27.00	29,957
2017-02-13	$32.07	$32.21	$32.00	$32.18	$27.18	43,548
2017-02-10	$31.85	$32.08	$31.83	$32.07	$27.08	48,554
2017-02-09	$32.06	$32.09	$31.79	$31.85	$26.90	45,546
2017-02-08	$31.92	$32.10	$31.91	$32.06	$27.08	49,328
2017-02-07	$31.83	$31.83	$31.72	$31.80	$26.86	76,332
2017-02-06	$31.98	$31.98	$31.73	$31.77	$26.83	45,053
2017-02-03	$31.90	$31.94	$31.75	$31.83	$26.88	214,031
2017-02-02	$31.51	$31.75	$31.35	$31.75	$26.81	27,906
2017-02-01	$31.86	$31.89	$31.38	$31.47	$26.58	54,410
2017-01-31	$31.51	$32.00	$31.50	$32.00	$27.02	45,455
2017-01-30	$31.51	$31.60	$31.33	$31.50	$26.60	51,610
2017-01-27	$31.61	$31.62	$31.45	$31.54	$26.64	220,932
2017-01-26	$31.48	$31.65	$31.42	$31.56	$26.65	42,020
2017-01-25	$31.45	$31.56	$31.40	$31.53	$26.63	54,169
2017-01-24	$31.51	$31.58	$31.46	$31.51	$26.61	150,438
2017-01-23	$31.63	$31.74	$31.45	$31.48	$26.59	42,014
2017-01-20	$31.61	$31.73	$31.45	$31.63	$26.71	42,561
2017-01-19	$31.73	$31.80	$31.50	$31.56	$26.65	54,008
2017-01-18	$31.89	$31.99	$31.79	$31.84	$26.89	35,810
2017-01-17	$31.72	$31.99	$31.70	$31.89	$26.93	75,002
2017-01-13	$31.60	$31.65	$31.38	$31.57	$26.66	70,948
2017-01-12	$31.57	$31.63	$31.40	$31.60	$26.69	48,101
2017-01-11	$31.33	$31.58	$31.32	$31.55	$26.64	25,736
2017-01-10	$31.33	$31.33	$31.12	$31.27	$26.41	42,701
2017-01-09	$31.86	$31.86	$31.30	$31.32	$26.45	88,978
2017-01-06	$31.56	$31.82	$31.55	$31.78	$26.84	106,334
2017-01-05	$31.74	$31.75	$31.44	$31.66	$26.74	57,560
2017-01-04	$31.55	$31.81	$31.53	$31.66	$26.74	58,891
2017-01-03	$31.64	$31.64	$31.35	$31.53	$26.63	139,325
2016-12-30	$31.82	$31.82	$31.51	$31.60	$26.69	36,132
2016-12-29	$31.46	$31.81	$31.42	$31.78	$26.84	46,840
2016-12-28	$31.69	$31.69	$31.36	$31.40	$26.52	30,215
2016-12-27	$31.56	$31.77	$31.52	$31.66	$26.74	37,237
2016-12-23	$31.67	$31.70	$31.54	$31.67	$26.75	38,292
2016-12-22	$31.56	$31.69	$31.46	$31.65	$26.73	55,450
2016-12-21	$31.69	$31.83	$31.56	$31.57	$26.66	124,879
2016-12-20	$31.59	$31.77	$31.59	$31.67	$26.75	60,899
2016-12-19	$31.66	$31.68	$31.39	$31.66	$26.74	75,695
2016-12-16	$31.29	$31.64	$31.29	$31.54	$26.63	75,417
2016-12-15	$31.20	$31.49	$31.02	$31.45	$26.33	72,896
2016-12-14	$31.97	$32.09	$31.21	$31.23	$26.14	162,170
2016-12-13	$31.68	$31.90	$31.65	$31.87	$26.68	78,018
2016-12-12	$31.17	$31.61	$31.17	$31.56	$26.42	46,524
2016-12-09	$30.95	$31.30	$30.94	$31.29	$26.19	63,651
2016-12-08	$30.73	$31.04	$30.50	$30.99	$25.94	56,384
2016-12-07	$30.53	$30.88	$30.53	$30.85	$25.83	45,476
2016-12-06	$30.56	$30.62	$30.44	$30.49	$25.52	43,480
2016-12-05	$30.40	$30.53	$30.14	$30.51	$25.54	48,190
2016-12-02	$30.35	$30.68	$30.29	$30.43	$25.47	44,344
2016-12-01	$30.29	$30.32	$30.00	$30.20	$25.28	76,702
2016-11-30	$31.08	$31.34	$30.47	$30.49	$25.52	92,501
2016-11-29	$31.22	$31.54	$31.22	$31.41	$26.29	309,225
2016-11-28	$30.85	$31.37	$30.76	$31.33	$26.23	105,985
2016-11-25	$30.39	$30.83	$30.33	$30.76	$25.75	35,500
2016-11-23	$30.46	$30.52	$30.28	$30.32	$25.38	90,451
2016-11-22	$30.52	$30.66	$30.40	$30.64	$25.65	78,205
2016-11-21	$30.20	$30.49	$30.20	$30.48	$25.52	52,417
2016-11-18	$30.28	$30.36	$30.04	$30.14	$25.23	53,765
2016-11-17	$30.12	$30.37	$30.12	$30.19	$25.27	60,709
2016-11-16	$30.37	$30.40	$30.01	$30.20	$25.28	164,613
2016-11-15	$29.98	$30.46	$29.98	$30.40	$25.45	843,038
2016-11-14	$29.82	$30.00	$29.50	$29.93	$25.06	237,822
2016-11-11	$29.97	$30.26	$29.80	$29.92	$25.05	61,976
2016-11-10	$30.63	$30.63	$29.59	$29.99	$25.11	394,802
2016-11-09	$31.29	$31.29	$30.67	$30.68	$25.68	182,616
2016-11-08	$31.51	$31.85	$31.33	$31.74	$26.57	49,968
2016-11-07	$31.08	$31.49	$30.83	$31.47	$26.34	42,123
2016-11-04	$31.15	$31.45	$30.92	$30.94	$25.90	313,052
2016-11-03	$30.84	$31.12	$30.51	$31.02	$25.97	65,721
2016-11-02	$31.23	$31.23	$30.67	$30.90	$25.87	62,747
2016-11-01	$31.85	$31.88	$31.25	$31.32	$26.22	80,079
2016-10-31	$31.35	$32.04	$31.35	$31.88	$26.69	337,411
2016-10-28	$31.22	$31.41	$31.14	$31.29	$26.19	22,185
2016-10-27	$31.24	$31.25	$31.00	$31.18	$26.10	52,467
2016-10-26	$31.24	$31.39	$31.08	$31.35	$26.24	44,327
2016-10-25	$31.10	$31.28	$31.02	$31.28	$26.19	87,545
2016-10-24	$31.14	$31.25	$30.96	$31.13	$26.06	93,961
2016-10-21	$31.08	$31.17	$30.89	$31.01	$25.96	57,651
2016-10-20	$31.22	$31.39	$31.16	$31.16	$26.09	37,237
2016-10-19	$31.25	$31.28	$31.06	$31.23	$26.14	34,077
2016-10-18	$31.15	$31.32	$30.89	$31.28	$26.19	55,389
2016-10-17	$30.90	$31.05	$30.90	$31.01	$25.96	35,898
2016-10-14	$30.94	$31.12	$30.80	$30.85	$25.83	202,455
2016-10-13	$30.63	$31.18	$30.61	$30.99	$25.94	108,324
2016-10-12	$30.33	$30.67	$30.33	$30.64	$25.65	58,597
2016-10-11	$30.67	$30.67	$30.29	$30.32	$25.38	57,462
2016-10-10	$30.46	$30.71	$30.46	$30.70	$25.70	115,036
2016-10-07	$30.64	$30.88	$30.40	$30.43	$25.47	182,259
2016-10-06	$30.42	$30.63	$30.22	$30.48	$25.52	129,295
2016-10-05	$30.60	$30.77	$30.40	$30.48	$25.52	173,742
2016-10-04	$31.16	$31.22	$30.39	$30.54	$25.57	264,200
2016-10-03	$31.62	$31.62	$31.07	$31.24	$26.15	139,285
2016-09-30	$31.98	$32.04	$31.47	$31.63	$26.48	66,319
2016-09-29	$32.20	$32.25	$31.71	$31.86	$26.67	82,890
2016-09-28	$32.42	$32.42	$32.04	$32.31	$27.05	61,908
2016-09-27	$32.83	$32.90	$32.33	$32.36	$27.09	52,338
2016-09-26	$32.82	$32.88	$32.66	$32.78	$27.44	42,985
2016-09-23	$32.83	$32.95	$32.66	$32.84	$27.49	30,677
2016-09-22	$32.81	$32.94	$32.67	$32.90	$27.54	46,917
2016-09-21	$32.08	$32.69	$32.04	$32.67	$27.35	55,765
2016-09-20	$32.15	$32.24	$32.01	$32.02	$26.81	44,097
2016-09-19	$31.80	$32.06	$31.80	$32.04	$26.82	58,290
2016-09-16	$31.40	$31.75	$31.26	$31.74	$26.57	39,078
2016-09-15	$31.47	$31.75	$31.40	$31.72	$26.32	43,986
2016-09-14	$31.44	$31.67	$31.35	$31.47	$26.11	60,956
2016-09-13	$31.75	$31.75	$31.27	$31.37	$26.03	46,149
2016-09-12	$31.28	$31.86	$31.27	$31.82	$26.40	71,992
2016-09-09	$32.27	$32.27	$31.31	$31.34	$26.01	132,302
2016-09-08	$32.30	$32.56	$32.27	$32.51	$26.98	68,357
2016-09-07	$32.36	$32.45	$32.20	$32.40	$26.89	40,576
2016-09-06	$32.09	$32.38	$32.09	$32.36	$26.85	325,119
2016-09-02	$31.65	$32.03	$31.65	$32.00	$26.55	56,030
2016-09-01	$31.73	$31.75	$31.57	$31.59	$26.21	27,004
2016-08-31	$31.63	$31.76	$31.54	$31.74	$26.34	60,940
2016-08-30	$31.98	$32.05	$31.62	$31.64	$26.25	51,057
2016-08-29	$31.78	$32.03	$31.78	$31.97	$26.53	52,709
2016-08-26	$32.39	$32.57	$31.69	$31.71	$26.31	97,025
2016-08-25	$32.29	$32.43	$32.29	$32.34	$26.84	17,138
2016-08-24	$32.30	$32.35	$32.08	$32.30	$26.80	43,188
2016-08-23	$32.53	$32.61	$32.32	$32.32	$26.82	49,804
2016-08-22	$32.40	$32.55	$32.33	$32.45	$26.93	84,030
2016-08-19	$32.51	$32.63	$32.19	$32.36	$26.85	59,607
2016-08-18	$32.34	$32.73	$32.33	$32.73	$27.16	68,031
2016-08-17	$31.84	$32.37	$31.62	$32.32	$26.82	112,210
2016-08-16	$32.22	$32.34	$31.90	$31.90	$26.47	439,413
2016-08-15	$32.80	$32.85	$32.30	$32.30	$26.80	120,065
2016-08-12	$32.82	$32.99	$32.76	$32.77	$27.19	66,674
2016-08-11	$32.69	$32.73	$32.59	$32.73	$27.16	75,097
2016-08-10	$32.67	$32.79	$32.57	$32.67	$27.11	92,082
2016-08-09	$32.71	$32.81	$32.59	$32.65	$27.09	149,115
2016-08-08	$32.75	$32.96	$32.63	$32.69	$27.13	187,736
2016-08-05	$33.09	$33.09	$32.68	$32.72	$27.15	94,039
2016-08-04	$33.29	$33.37	$33.06	$33.12	$27.48	52,466
2016-08-03	$33.38	$33.38	$33.06	$33.17	$27.52	42,835
2016-08-02	$33.42	$33.65	$33.23	$33.37	$27.69	54,300
2016-08-01	$33.56	$33.61	$33.46	$33.52	$27.81	64,012
2016-07-29	$33.39	$33.65	$33.35	$33.60	$27.88	36,690
2016-07-28	$33.24	$33.43	$33.03	$33.36	$27.68	65,074
2016-07-27	$33.59	$33.59	$33.00	$33.26	$27.60	70,182
2016-07-26	$33.87	$33.88	$33.54	$33.64	$27.91	71,948
2016-07-25	$33.97	$33.97	$33.72	$33.91	$28.14	164,975
2016-07-22	$33.52	$34.01	$33.52	$33.95	$28.17	109,425
2016-07-21	$33.30	$33.57	$33.20	$33.55	$27.84	67,160
2016-07-20	$33.55	$33.55	$33.32	$33.39	$27.71	59,591
2016-07-19	$33.58	$33.58	$33.40	$33.52	$27.82	77,758
2016-07-18	$33.63	$33.70	$33.55	$33.56	$27.85	75,648
2016-07-15	$33.45	$33.58	$33.39	$33.53	$27.82	168,080
2016-07-14	$33.50	$33.56	$33.34	$33.45	$27.76	93,814
2016-07-13	$33.50	$33.65	$33.50	$33.65	$27.92	73,006
2016-07-12	$33.67	$33.70	$33.39	$33.40	$27.72	226,480
2016-07-11	$33.79	$33.84	$33.43	$33.80	$28.05	123,464
2016-07-08	$33.51	$33.83	$33.25	$33.81	$28.06	115,298
2016-07-07	$34.34	$34.34	$33.42	$33.51	$27.80	89,102
2016-07-06	$34.05	$34.13	$33.83	$34.13	$28.32	381,729
2016-07-05	$33.95	$34.09	$33.85	$34.05	$28.25	245,734
2016-07-01	$34.07	$34.13	$33.50	$33.83	$28.07	275,900
2016-06-30	$33.37	$33.86	$33.15	$33.86	$28.10	112,130
2016-06-29	$33.28	$33.28	$33.03	$33.14	$27.50	194,397
2016-06-28	$32.96	$33.03	$32.65	$33.02	$27.40	308,540
2016-06-27	$32.45	$32.96	$32.45	$32.89	$27.29	137,367
2016-06-24	$32.19	$32.79	$32.12	$32.50	$26.97	164,809
2016-06-23	$32.36	$32.49	$32.27	$32.47	$26.94	70,916
2016-06-22	$32.56	$32.59	$32.34	$32.38	$26.87	53,782
2016-06-21	$32.47	$32.65	$32.32	$32.52	$26.98	24,865
2016-06-20	$32.56	$32.61	$32.24	$32.47	$26.94	61,736
2016-06-17	$32.48	$32.57	$32.28	$32.57	$27.03	53,192
2016-06-16	$32.52	$32.77	$32.48	$32.74	$26.95	56,587
2016-06-15	$32.78	$32.78	$32.42	$32.52	$26.77	34,040
2016-06-14	$32.62	$32.75	$32.46	$32.74	$26.95	32,494
2016-06-13	$32.71	$32.76	$32.57	$32.58	$26.82	28,460
2016-06-10	$32.76	$32.85	$32.52	$32.63	$26.86	37,126
2016-06-09	$32.51	$32.83	$32.46	$32.76	$26.97	49,142
2016-06-08	$32.30	$32.52	$32.29	$32.49	$26.75	66,657
2016-06-07	$32.36	$32.48	$32.24	$32.27	$26.56	50,075
2016-06-06	$32.38	$32.45	$32.20	$32.31	$26.60	61,215
2016-06-03	$32.10	$32.46	$32.01	$32.34	$26.62	61,591
2016-06-02	$31.77	$31.82	$31.52	$31.82	$26.19	38,706
2016-06-01	$31.72	$31.84	$31.69	$31.82	$26.19	43,717
2016-05-31	$31.56	$31.75	$31.49	$31.70	$26.10	63,666
2016-05-27	$31.48	$31.55	$31.38	$31.52	$25.95	41,300
2016-05-26	$31.15	$31.47	$31.15	$31.44	$25.88	98,630
2016-05-25	$31.14	$31.20	$30.95	$31.12	$25.62	29,642
2016-05-24	$30.96	$31.23	$30.86	$31.20	$25.68	84,400
2016-05-23	$31.19	$31.19	$30.86	$30.86	$25.40	45,510
2016-05-20	$31.14	$31.16	$30.91	$31.16	$25.65	104,198
2016-05-19	$30.64	$31.07	$30.50	$31.07	$25.58	46,880
2016-05-18	$31.21	$31.37	$30.69	$30.78	$25.34	87,686
2016-05-17	$31.78	$31.79	$31.18	$31.35	$25.81	46,455
2016-05-16	$31.81	$31.87	$31.67	$31.87	$26.24	54,687
2016-05-13	$31.97	$31.97	$31.74	$31.81	$26.19	35,906
2016-05-12	$31.81	$32.00	$31.69	$31.97	$26.32	50,319
2016-05-11	$31.74	$31.81	$31.55	$31.79	$26.17	45,221
2016-05-10	$31.76	$31.81	$31.60	$31.72	$26.11	63,804
2016-05-09	$31.50	$31.70	$31.48	$31.67	$26.07	139,374
2016-05-06	$31.61	$31.61	$31.25	$31.47	$25.91	45,011
2016-05-05	$31.77	$32.00	$31.56	$31.64	$26.05	130,359
2016-05-04	$31.36	$31.96	$31.35	$31.79	$26.17	80,112
2016-05-03	$31.46	$31.51	$31.22	$31.40	$25.85	406,350
2016-05-02	$31.28	$31.60	$31.19	$31.42	$25.86	471,870
2016-04-29	$30.93	$31.22	$30.66	$31.20	$25.68	70,622
2016-04-28	$30.81	$31.10	$30.75	$31.03	$25.54	91,674
2016-04-27	$30.73	$31.19	$30.66	$31.01	$25.53	57,859
2016-04-26	$30.58	$30.74	$30.55	$30.64	$25.22	149,827
2016-04-25	$30.43	$30.56	$30.37	$30.55	$25.15	214,208
2016-04-22	$30.30	$30.56	$30.30	$30.51	$25.12	100,236
2016-04-21	$30.84	$30.86	$30.13	$30.25	$24.90	223,260
2016-04-20	$31.76	$31.76	$30.87	$30.89	$25.43	462,989
2016-04-19	$31.73	$31.73	$31.45	$31.64	$26.05	171,174
2016-04-18	$31.48	$31.57	$31.25	$31.57	$25.99	88,935
2016-04-15	$31.34	$31.48	$31.21	$31.46	$25.90	71,772
2016-04-14	$31.26	$31.32	$31.17	$31.22	$25.70	36,015
2016-04-13	$31.58	$31.58	$31.12	$31.30	$25.77	56,157
2016-04-12	$31.33	$31.48	$31.18	$31.47	$25.91	84,338
2016-04-11	$31.54	$31.54	$31.21	$31.21	$25.69	194,049
2016-04-08	$31.29	$31.54	$31.28	$31.33	$25.79	57,396
2016-04-07	$31.16	$31.35	$31.12	$31.19	$25.67	78,994
2016-04-06	$31.16	$31.20	$31.00	$31.16	$25.65	107,802
2016-04-05	$31.71	$31.71	$31.19	$31.23	$25.71	86,083
2016-04-04	$32.11	$32.11	$31.67	$31.82	$26.19	284,731
2016-04-01	$31.82	$31.99	$31.61	$31.99	$26.33	181,647
2016-03-31	$31.68	$31.85	$31.60	$31.83	$26.20	64,977
2016-03-30	$31.81	$31.81	$31.58	$31.67	$26.07	65,599
2016-03-29	$31.29	$31.76	$31.25	$31.76	$26.14	54,711
2016-03-28	$31.35	$31.53	$31.16	$31.23	$25.71	97,649
2016-03-24	$31.18	$31.35	$31.14	$31.32	$25.78	39,097
2016-03-23	$31.00	$31.34	$30.91	$31.24	$25.72	70,457
2016-03-22	$31.13	$31.25	$31.02	$31.02	$25.54	95,322
2016-03-21	$31.07	$31.24	$30.84	$31.10	$25.60	105,853
2016-03-18	$31.48	$31.54	$31.16	$31.16	$25.65	142,360
2016-03-17	$31.40	$31.69	$31.21	$31.62	$25.83	90,243
2016-03-16	$30.92	$31.32	$30.66	$31.28	$25.55	64,639
2016-03-15	$31.03	$31.06	$30.86	$30.98	$25.31	64,942
2016-03-14	$30.91	$30.99	$30.75	$30.92	$25.26	72,654
2016-03-11	$30.99	$31.06	$30.83	$30.90	$25.24	45,797
2016-03-10	$30.85	$30.93	$30.55	$30.86	$25.21	76,288
2016-03-09	$30.67	$30.89	$30.67	$30.82	$25.18	65,458
2016-03-08	$30.46	$30.67	$30.36	$30.64	$25.03	81,607
2016-03-07	$30.26	$30.45	$30.12	$30.40	$24.83	429,232
2016-03-04	$29.79	$30.30	$29.70	$30.21	$24.68	107,788
2016-03-03	$29.79	$29.90	$29.44	$29.88	$24.41	128,986
2016-03-02	$29.49	$29.75	$29.02	$29.75	$24.30	151,809
2016-03-01	$29.85	$29.88	$29.37	$29.52	$24.12	329,019
2016-02-29	$29.57	$29.91	$29.47	$29.66	$24.23	91,292
2016-02-26	$30.35	$30.35	$29.55	$29.57	$24.16	239,748
2016-02-25	$30.16	$30.39	$30.11	$30.39	$24.83	61,011
2016-02-24	$29.95	$30.14	$29.84	$30.12	$24.61	69,330
2016-02-23	$29.99	$30.00	$29.84	$29.93	$24.45	70,861
2016-02-22	$29.85	$29.97	$29.64	$29.94	$24.46	322,544
2016-02-19	$29.74	$29.74	$29.49	$29.62	$24.20	90,451
2016-02-18	$29.38	$29.91	$29.38	$29.83	$24.37	63,460
2016-02-17	$29.56	$29.56	$29.22	$29.37	$23.99	92,010
2016-02-16	$29.44	$29.47	$29.15	$29.41	$24.03	628,394
2016-02-12	$29.37	$29.45	$29.00	$29.23	$23.88	138,854
2016-02-11	$29.65	$29.76	$29.28	$29.33	$23.96	187,926
2016-02-10	$29.82	$29.98	$29.38	$29.83	$24.37	108,740
2016-02-09	$29.61	$29.94	$29.59	$29.86	$24.39	176,951
2016-02-08	$29.77	$29.98	$29.45	$29.74	$24.30	153,065
2016-02-05	$29.62	$29.95	$29.34	$29.83	$24.37	145,880
2016-02-04	$29.88	$29.97	$29.72	$29.77	$24.32	322,389
2016-02-03	$29.60	$30.05	$29.60	$29.93	$24.45	159,507
2016-02-02	$29.37	$29.58	$29.20	$29.56	$24.15	1,207,095
2016-02-01	$29.04	$29.56	$29.04	$29.46	$24.07	509,056
2016-01-29	$28.69	$29.15	$28.69	$29.15	$23.81	84,081
2016-01-28	$28.12	$28.69	$28.00	$28.55	$23.32	88,924
2016-01-27	$28.00	$28.26	$27.85	$28.09	$22.95	44,786
2016-01-26	$27.88	$28.23	$27.88	$28.02	$22.89	39,837
2016-01-25	$28.09	$28.09	$27.69	$27.75	$22.67	30,537
2016-01-22	$27.72	$28.08	$27.62	$28.08	$22.94	89,737
2016-01-21	$27.60	$27.68	$27.37	$27.53	$22.49	104,239
2016-01-20	$28.03	$28.04	$27.14	$27.56	$22.51	117,652
2016-01-19	$27.94	$28.22	$27.85	$28.16	$23.00	79,027
2016-01-15	$27.77	$27.89	$27.42	$27.74	$22.66	76,502
2016-01-14	$27.63	$28.22	$27.60	$28.08	$22.94	740,071
2016-01-13	$27.70	$27.85	$27.58	$27.60	$22.55	265,032
2016-01-12	$27.91	$27.91	$27.48	$27.64	$22.58	201,297
2016-01-11	$27.73	$27.92	$27.72	$27.84	$22.74	41,232
2016-01-08	$27.73	$27.88	$27.64	$27.68	$22.61	32,154
2016-01-07	$27.61	$27.82	$27.55	$27.66	$22.60	26,745
2016-01-06	$27.78	$27.97	$27.70	$27.87	$22.77	21,184
2016-01-05	$27.75	$27.98	$27.40	$27.98	$22.86	24,350
2016-01-04	$27.64	$27.72	$27.49	$27.72	$22.64	21,827
2015-12-31	$28.11	$28.11	$27.60	$27.89	$22.78	62,200
2015-12-30	$28.15	$28.24	$28.11	$28.17	$23.01	41,660
2015-12-29	$28.13	$28.27	$28.13	$28.19	$23.03	41,174
2015-12-28	$27.88	$28.05	$27.79	$28.01	$22.88	37,951
2015-12-24	$27.94	$27.98	$27.90	$27.98	$22.86	23,167
2015-12-23	$27.61	$28.02	$27.61	$27.97	$22.85	44,583
2015-12-22	$27.38	$27.57	$27.13	$27.51	$22.47	98,824
2015-12-21	$27.37	$27.45	$27.16	$27.29	$22.29	41,938
2015-12-18	$27.51	$27.57	$27.08	$27.30	$22.30	115,933
2015-12-17	$27.82	$27.99	$27.69	$27.83	$22.53	31,057
2015-12-16	$27.15	$27.81	$27.15	$27.79	$22.49	65,632
2015-12-15	$26.89	$27.22	$26.89	$27.08	$21.92	27,278
2015-12-14	$26.78	$26.83	$26.59	$26.82	$21.71	40,622
2015-12-11	$26.75	$26.93	$26.58	$26.72	$21.63	28,577
2015-12-10	$27.24	$27.24	$26.82	$26.85	$21.73	42,639
2015-12-09	$27.18	$27.55	$27.09	$27.27	$22.07	23,645
2015-12-08	$27.22	$27.28	$27.04	$27.26	$22.07	20,383
2015-12-07	$27.15	$27.29	$27.04	$27.29	$22.09	28,650
2015-12-04	$26.94	$27.22	$26.94	$27.22	$22.03	39,600
2015-12-03	$27.10	$27.10	$26.83	$26.88	$21.76	52,286
2015-12-02	$27.63	$27.63	$27.11	$27.12	$21.95	36,310
2015-12-01	$27.60	$27.76	$27.48	$27.71	$22.43	92,139
2015-11-30	$27.44	$27.68	$27.44	$27.51	$22.27	819,496
2015-11-27	$27.41	$27.53	$27.40	$27.44	$22.21	20,513
2015-11-25	$27.48	$27.48	$27.28	$27.41	$22.19	12,673
2015-11-24	$27.46	$27.56	$27.31	$27.52	$22.27	20,596
2015-11-23	$27.73	$27.78	$27.50	$27.52	$22.28	114,790
2015-11-20	$27.72	$27.92	$27.65	$27.75	$22.46	49,309
2015-11-19	$27.37	$27.67	$27.37	$27.62	$22.36	23,609
2015-11-18	$27.21	$27.37	$26.98	$27.37	$22.15	96,567
2015-11-17	$27.62	$27.68	$27.08	$27.17	$21.99	194,409
2015-11-16	$27.17	$27.61	$27.17	$27.61	$22.35	334,403
2015-11-13	$27.32	$27.51	$27.13	$27.18	$22.00	243,800
2015-11-12	$27.56	$27.76	$27.28	$27.29	$22.09	58,326
2015-11-11	$27.44	$27.65	$27.44	$27.63	$22.36	34,225
2015-11-10	$27.17	$27.47	$27.17	$27.40	$22.18	42,492
2015-11-09	$26.97	$27.26	$26.95	$27.17	$21.99	218,782
2015-11-06	$27.75	$27.79	$26.88	$27.07	$21.91	155,788
2015-11-05	$28.36	$28.36	$28.11	$28.12	$22.76	17,441
2015-11-04	$28.27	$28.42	$28.25	$28.33	$22.93	31,835
2015-11-03	$28.07	$28.21	$27.97	$28.19	$22.82	269,233
2015-11-02	$28.10	$28.15	$27.92	$28.14	$22.78	287,679
2015-10-30	$28.02	$28.18	$27.92	$28.12	$22.76	39,287
2015-10-29	$28.07	$28.10	$27.60	$27.94	$22.62	39,153
2015-10-28	$28.35	$28.42	$27.79	$28.09	$22.74	113,676
2015-10-27	$28.42	$28.44	$28.25	$28.32	$22.92	62,537
2015-10-26	$28.50	$28.50	$28.24	$28.48	$23.05	852,679
2015-10-23	$29.00	$29.00	$28.46	$28.50	$23.07	116,503
2015-10-22	$28.72	$29.02	$28.72	$29.00	$23.47	38,681
2015-10-21	$28.81	$28.92	$28.65	$28.67	$23.21	29,035
2015-10-20	$28.60	$28.88	$28.60	$28.74	$23.26	114,036
2015-10-19	$28.58	$28.67	$28.40	$28.66	$23.20	120,736
2015-10-16	$28.64	$28.76	$28.54	$28.65	$23.19	17,771
2015-10-15	$28.19	$28.63	$28.15	$28.59	$23.14	27,572
2015-10-14	$28.18	$28.35	$28.13	$28.18	$22.81	20,285
2015-10-13	$28.19	$28.32	$28.16	$28.20	$22.83	35,630
2015-10-12	$28.05	$28.35	$28.05	$28.24	$22.86	80,371
2015-10-09	$28.17	$28.17	$27.94	$28.04	$22.70	124,494
2015-10-08	$27.69	$28.19	$27.69	$28.14	$22.78	27,143
2015-10-07	$27.92	$27.94	$27.73	$27.77	$22.48	28,342
2015-10-06	$28.05	$28.05	$27.70	$27.82	$22.52	23,690
2015-10-05	$27.74	$28.06	$27.67	$28.05	$22.70	205,734
2015-10-02	$27.32	$27.63	$27.23	$27.63	$22.36	24,523
2015-10-01	$27.59	$27.59	$27.07	$27.26	$22.06	55,128
2015-09-30	$27.19	$27.57	$27.13	$27.57	$22.32	29,216
2015-09-29	$27.12	$27.24	$26.97	$26.98	$21.84	20,669
2015-09-28	$27.17	$27.34	$27.05	$27.08	$21.92	53,815
2015-09-25	$27.07	$27.47	$26.94	$27.23	$22.04	31,841
2015-09-24	$26.68	$27.00	$26.68	$26.96	$21.82	30,958
2015-09-23	$26.71	$26.83	$26.66	$26.76	$21.66	163,678
2015-09-22	$27.01	$27.03	$26.64	$26.72	$21.63	323,995
2015-09-21	$27.03	$27.18	$26.96	$27.00	$21.85	513,793
2015-09-18	$26.91	$27.24	$26.88	$26.94	$21.81	117,221
2015-09-17	$26.98	$27.68	$26.98	$27.32	$21.92	90,263
2015-09-16	$26.74	$27.03	$26.74	$27.01	$21.67	33,164
2015-09-15	$26.60	$26.75	$26.49	$26.71	$21.43	151,977
2015-09-14	$26.48	$26.68	$26.48	$26.55	$21.30	316,095
2015-09-11	$26.21	$26.45	$26.17	$26.45	$21.22	31,404
2015-09-10	$26.41	$26.54	$26.22	$26.24	$21.05	26,856
2015-09-09	$26.71	$26.75	$26.32	$26.33	$21.12	73,790
2015-09-08	$26.44	$26.65	$26.41	$26.65	$21.38	96,298
2015-09-04	$26.34	$26.34	$26.04	$26.14	$20.97	171,211
2015-09-03	$26.52	$26.61	$26.42	$26.52	$21.28	47,982
2015-09-02	$26.59	$26.59	$26.17	$26.29	$21.09	130,149
2015-09-01	$26.84	$26.84	$26.25	$26.45	$21.22	710,073
2015-08-31	$27.40	$27.46	$26.85	$27.13	$21.76	286,995
2015-08-28	$27.52	$27.58	$27.17	$27.45	$22.02	35,921
2015-08-27	$27.41	$27.54	$27.23	$27.54	$22.09	34,008
2015-08-26	$27.03	$27.20	$26.67	$27.18	$21.80	146,616
2015-08-25	$27.98	$28.05	$26.72	$26.72	$21.44	474,659
2015-08-24	$28.00	$28.27	$27.10	$27.58	$22.13	896,139
2015-08-21	$28.88	$28.91	$28.59	$28.59	$22.94	156,015
2015-08-20	$29.14	$29.30	$28.89	$28.95	$23.23	63,723
2015-08-19	$28.99	$29.26	$28.85	$29.18	$23.41	34,160

Fidelity MSCI Utilities Index ETF (FUTY) News Headlines

Recent Fidelity MSCI Utilities Index ETF (FUTY) News

Similar Companies to Fidelity MSCI Utilities Index ETF (FUTY) in the None Industry

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

Fidelity MSCI Utilities Index ETF (FUTY) Exchange: NYSE ARCA