SPDR S&P Emerging Asia Pacific ETF (GMF) Stock

Data as of April 19, 2024

$103.40 ($-2.27) -2.15%

SPDR S&P Emerging Asia Pacific ETF - Daily Information

Click for more stock information on SPDR S&P Emerging Asia Pacific ETF.

Daily Information	Data
Date	April 19, 2024
Open	$104.30
Previous Close	$103.40
High	$104.30
Low	$103.35
Adjusted Open	$104.30
Previous Adjusted Close	$103.40
Adjusted High	$104.30
Adjusted Low	$103.35

About SPDR S&P Emerging Asia Pacific ETF (GMF)

In seeking to track the performance of the S&P Asia Pacific Emerging BMI Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in emerging Asian Pacific markets. The Index component securities are a subset, based on region, of component securities included in the S&P Global BMI (Broad Market Index). The S&P Global BMI is a rules-based index that measures global stock market performance. A country will be eligible for inclusion in the S&P Global BMI if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalizations of at least $100 million and sufficient liquidity based on 12-month median value traded ratio and 6- month median daily value traded are included for each country. Once included, all current constituents with float-adjusted market capitalizations of at least $75 million and sufficient liquidity will remain in the S&P Global BMI for each country. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. All stocks are weighted proportionally to their float-adjusted market capitalization and the Index is reconstituted annually in September. In addition, the Index rebalances quarterly to allow for changes in shares outstanding and the inclusion of eligible initial public offerings. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial, consumer discretionary and technology sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included China (which includes investments in China A Shares), India, Indonesia, Malaysia, Pakistan, the Philippines, Taiwan and Thailand. As of November 30, 2019, a significant portion of the Fund comprised companies located in China, India and Taiwan, although this may change from time to time. As of November 30, 2019, the Index comprised 3,365 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Invest in SPDR S&P Emerging Asia Pacific ETF (GMF)

Diversify your asset portfolio by buying gold.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for SPDR S&P Emerging Asia Pacific ETF (GMF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$104.30	$104.30	$103.35	$103.40	$103.40	4,601
2024-04-11	$105.66	$105.68	$104.93	$105.67	$105.67	63,037
2024-04-10	$105.07	$105.15	$104.76	$104.98	$104.98	6,679
2024-04-09	$105.84	$106.03	$105.68	$106.03	$106.03	2,393
2024-04-08	$105.22	$105.53	$105.05	$105.05	$105.05	11,721
2024-04-05	$104.39	$104.84	$104.39	$104.72	$104.72	11,257
2024-04-04	$105.79	$105.79	$104.58	$104.58	$104.58	38,489
2024-04-03	$104.39	$105.09	$104.39	$104.94	$104.94	1,977
2024-04-02	$105.00	$105.14	$104.79	$104.86	$104.86	5,500
2024-04-01	$104.57	$104.84	$104.42	$104.73	$104.73	3,923
2024-03-28	$103.58	$103.79	$103.58	$103.68	$103.68	6,250
2024-03-27	$103.13	$103.25	$103.04	$103.25	$103.25	8,040
2024-03-26	$103.55	$103.55	$103.42	$103.47	$103.47	29,408
2024-03-25	$103.63	$103.69	$103.59	$103.61	$103.61	2,134
2024-03-22	$103.70	$103.79	$103.59	$103.63	$103.63	4,274
2024-03-21	$104.89	$104.89	$104.19	$104.33	$104.33	2,382
2024-03-20	$103.80	$104.13	$103.42	$104.13	$104.13	8,085
2024-03-19	$103.58	$103.63	$103.21	$103.59	$103.59	5,750
2024-03-18	$104.81	$104.85	$104.23	$104.23	$104.23	34,709
2024-03-15	$104.29	$104.33	$103.97	$104.04	$104.04	13,049
2024-03-14	$105.08	$105.08	$104.25	$104.34	$104.34	10,149
2024-03-13	$105.28	$105.35	$104.91	$104.91	$104.91	2,488
2024-03-12	$105.07	$105.90	$105.00	$105.90	$105.90	252,049
2024-03-11	$104.67	$104.93	$104.48	$104.66	$104.66	11,802
2024-03-08	$105.35	$105.39	$104.29	$104.55	$104.55	6,060
2024-03-07	$104.19	$104.69	$104.15	$104.69	$104.69	3,563
2024-03-06	$103.84	$104.25	$103.77	$103.78	$103.78	10,311
2024-03-05	$103.18	$103.18	$102.32	$102.49	$102.49	1,407
2024-03-04	$103.78	$103.78	$103.16	$103.34	$103.34	10,899
2024-03-01	$103.05	$103.89	$103.05	$103.64	$103.64	8,604
2024-02-29	$102.22	$102.22	$101.93	$102.03	$102.03	7,263
2024-02-28	$101.36	$101.43	$101.06	$101.42	$101.42	23,199
2024-02-27	$102.94	$103.01	$102.84	$102.84	$102.84	8,811
2024-02-26	$102.55	$102.67	$102.48	$102.57	$102.57	25,659
2024-02-23	$102.87	$102.87	$102.49	$102.80	$102.80	15,061
2024-02-22	$102.52	$102.86	$102.35	$102.67	$102.67	17,533
2024-02-21	$101.28	$101.68	$101.10	$101.38	$101.38	22,832
2024-02-20	$101.43	$101.43	$100.94	$101.13	$101.13	17,273
2024-02-16	$101.01	$101.36	$101.00	$101.05	$101.05	12,117
2024-02-15	$100.38	$100.60	$100.37	$100.60	$100.60	3,455
2024-02-14	$99.84	$100.22	$99.82	$100.11	$100.11	2,826
2024-02-13	$98.82	$98.82	$98.39	$98.60	$98.60	1,863
2024-02-12	$100.11	$100.41	$100.11	$100.24	$100.24	17,068
2024-02-09	$99.53	$100.11	$99.53	$100.11	$100.11	2,987
2024-02-08	$99.62	$99.84	$99.56	$99.80	$99.80	7,357
2024-02-07	$99.30	$99.94	$99.30	$99.94	$99.94	22,087
2024-02-06	$99.20	$99.69	$99.08	$99.69	$99.69	20,207
2024-02-05	$96.78	$97.19	$96.75	$97.19	$97.19	6,856
2024-02-02	$96.73	$97.18	$96.45	$97.08	$97.08	8,352
2024-02-01	$97.47	$97.60	$97.43	$97.59	$97.59	3,605
2024-01-31	$97.60	$97.81	$96.97	$96.98	$96.98	8,444
2024-01-30	$97.50	$97.57	$97.31	$97.49	$97.49	11,758
2024-01-29	$98.27	$98.56	$97.90	$98.44	$98.44	2,454
2024-01-26	$98.25	$98.73	$98.25	$98.48	$98.48	9,635
2024-01-25	$99.13	$99.20	$98.54	$98.67	$98.67	6,715
2024-01-24	$98.80	$98.97	$98.35	$98.56	$98.56	2,949
2024-01-23	$96.70	$97.14	$96.57	$97.09	$97.09	5,373
2024-01-22	$96.11	$96.79	$96.11	$96.72	$96.72	5,087
2024-01-19	$96.69	$97.63	$96.50	$97.60	$97.60	13,866
2024-01-18	$96.42	$96.62	$96.22	$96.59	$96.59	7,660
2024-01-17	$95.10	$95.61	$95.05	$95.58	$95.58	13,469
2024-01-16	$97.85	$97.85	$97.13	$97.13	$97.13	10,679
2024-01-12	$99.56	$99.82	$98.80	$99.13	$99.13	52,753
2024-01-11	$98.84	$98.84	$98.08	$98.75	$98.75	24,680
2024-01-10	$98.40	$98.40	$98.04	$98.25	$98.25	14,836
2024-01-09	$97.99	$98.23	$97.99	$98.23	$98.23	7,942
2024-01-08	$98.44	$99.33	$98.44	$99.33	$99.33	3,153
2024-01-05	$99.54	$99.64	$99.36	$99.49	$99.49	1,754
2024-01-04	$99.61	$99.97	$99.49	$99.49	$99.49	2,101
2024-01-03	$99.20	$99.75	$99.20	$99.68	$99.68	5,101
2024-01-02	$99.92	$99.92	$99.45	$99.60	$99.60	4,781
2023-12-29	$100.87	$101.24	$100.87	$101.07	$101.07	6,710
2023-12-28	$100.92	$101.48	$100.72	$100.87	$100.87	13,164
2023-12-27	$99.57	$99.96	$99.40	$99.96	$99.96	17,763
2023-12-26	$99.07	$99.41	$99.00	$99.41	$99.41	8,075
2023-12-22	$98.53	$98.83	$98.38	$98.52	$98.52	5,562
2023-12-21	$98.56	$99.11	$98.50	$99.11	$99.11	16,266
2023-12-20	$98.10	$98.41	$97.07	$97.07	$97.07	20,516
2023-12-19	$99.29	$99.64	$99.29	$99.51	$99.51	33,060
2023-12-18	$98.99	$98.99	$98.63	$98.88	$98.88	7,079
2023-12-15	$101.29	$101.73	$101.00	$101.00	$99.08	15,858
2023-12-14	$100.71	$101.63	$100.71	$101.63	$99.69	20,715
2023-12-13	$99.19	$100.28	$98.85	$100.15	$98.24	16,797
2023-12-12	$99.19	$99.73	$98.98	$99.72	$97.82	28,215
2023-12-11	$98.94	$99.62	$98.94	$99.60	$97.70	6,834
2023-12-08	$98.79	$99.09	$98.64	$99.00	$97.11	7,209
2023-12-07	$99.28	$99.52	$99.28	$99.51	$97.62	2,019
2023-12-06	$99.67	$99.70	$99.12	$99.12	$97.23	4,710
2023-12-05	$98.83	$99.06	$98.82	$99.03	$97.14	17,735
2023-12-04	$99.70	$99.99	$99.38	$99.54	$97.64	22,781
2023-12-01	$99.32	$100.26	$99.32	$100.26	$100.26	7,625
2023-11-30	$99.55	$99.98	$99.55	$99.98	$99.98	16,363
2023-11-29	$100.01	$100.21	$99.78	$99.82	$99.82	4,227
2023-11-28	$100.03	$100.36	$100.00	$100.36	$100.36	4,471
2023-11-27	$99.61	$100.00	$99.42	$99.55	$99.55	26,163
2023-11-24	$99.97	$100.13	$99.90	$100.12	$100.12	5,508
2023-11-22	$99.97	$99.98	$99.70	$99.86	$99.86	15,947
2023-11-21	$100.46	$100.46	$100.04	$100.04	$100.04	3,265
2023-11-20	$100.00	$101.04	$100.00	$100.72	$100.72	32,690
2023-11-17	$99.51	$99.75	$99.43	$99.62	$99.62	9,453
2023-11-16	$98.99	$99.33	$98.99	$99.20	$99.20	60,523
2023-11-15	$100.34	$100.84	$100.24	$100.41	$100.41	23,218
2023-11-14	$98.96	$99.93	$98.96	$99.82	$99.82	5,945
2023-11-13	$97.60	$98.04	$97.39	$97.90	$97.90	4,500
2023-11-10	$96.84	$97.53	$96.84	$97.51	$97.51	2,713
2023-11-09	$97.48	$97.75	$96.76	$96.88	$96.88	7,692
2023-11-08	$97.76	$97.98	$97.59	$97.67	$97.67	21,585
2023-11-07	$97.23	$97.95	$97.23	$97.84	$97.84	18,186
2023-11-06	$98.28	$98.28	$97.88	$98.12	$98.12	59,002
2023-11-03	$96.93	$97.92	$96.93	$97.77	$97.77	8,679
2023-11-02	$95.81	$95.96	$95.61	$95.93	$95.93	49,684
2023-11-01	$94.19	$94.70	$94.19	$94.70	$94.70	2,731
2023-10-31	$94.21	$94.37	$93.70	$94.37	$94.37	7,986
2023-10-30	$95.41	$95.41	$94.97	$95.12	$95.12	14,999
2023-10-27	$94.68	$94.68	$93.92	$94.06	$94.06	1,946
2023-10-26	$93.51	$93.83	$93.51	$93.81	$93.81	9,567
2023-10-25	$94.41	$94.75	$94.01	$94.23	$94.23	8,806
2023-10-24	$94.41	$95.42	$94.41	$95.42	$95.42	11,319
2023-10-23	$93.60	$94.29	$93.60	$94.07	$94.07	5,330
2023-10-20	$94.88	$95.05	$94.33	$94.45	$94.45	18,236
2023-10-19	$96.02	$96.15	$95.68	$95.68	$95.68	4,158
2023-10-18	$96.31	$96.43	$95.89	$96.02	$96.02	28,471
2023-10-17	$96.96	$97.62	$96.96	$97.56	$97.56	4,443
2023-10-16	$97.41	$98.08	$97.41	$98.08	$98.08	1,247
2023-10-13	$98.14	$98.14	$97.46	$97.60	$97.60	2,958
2023-10-12	$98.34	$98.46	$98.06	$98.06	$98.06	4,485
2023-10-11	$99.00	$99.00	$98.53	$98.86	$98.86	5,901
2023-10-10	$97.74	$98.53	$97.53	$98.53	$98.53	2,592
2023-10-09	$96.58	$97.20	$96.53	$97.20	$97.20	2,386
2023-10-06	$96.49	$97.75	$96.42	$97.65	$97.65	5,992
2023-10-05	$95.90	$96.42	$95.69	$96.20	$96.20	7,403
2023-10-04	$95.68	$95.69	$95.57	$95.68	$95.68	1,320
2023-10-03	$96.10	$96.10	$95.67	$95.87	$95.87	5,439
2023-10-02	$97.22	$97.34	$96.95	$97.01	$97.01	2,724
2023-09-29	$98.08	$98.08	$97.12	$97.24	$97.24	3,851
2023-09-28	$96.94	$97.27	$96.87	$97.07	$97.07	4,935
2023-09-27	$97.20	$97.20	$96.55	$96.97	$96.97	5,461
2023-09-26	$96.93	$96.93	$96.50	$96.59	$96.59	1,344
2023-09-25	$97.15	$97.81	$97.15	$97.62	$97.62	3,164
2023-09-22	$98.44	$98.44	$97.92	$98.06	$98.06	23,147
2023-09-21	$96.86	$96.86	$96.65	$96.69	$96.69	6,569
2023-09-20	$98.75	$98.97	$98.23	$98.23	$98.23	7,238
2023-09-19	$98.49	$98.80	$98.42	$98.63	$98.63	74,603
2023-09-18	$98.90	$99.29	$98.83	$99.17	$99.17	18,930
2023-09-15	$99.68	$99.74	$99.28	$99.28	$99.28	4,572
2023-09-14	$99.90	$100.12	$99.61	$99.97	$99.97	8,201
2023-09-13	$99.33	$99.55	$99.15	$99.29	$99.29	61,122
2023-09-12	$99.05	$99.59	$99.05	$99.44	$99.44	26,853
2023-09-11	$99.81	$99.81	$99.36	$99.72	$99.72	21,487
2023-09-08	$99.05	$99.18	$98.62	$98.85	$98.85	3,253
2023-09-07	$98.73	$98.82	$98.52	$98.64	$98.64	8,061
2023-09-06	$100.24	$100.45	$99.74	$99.82	$99.82	9,237
2023-09-05	$100.34	$100.45	$100.10	$100.20	$100.20	8,193
2023-09-01	$101.00	$101.00	$100.28	$100.38	$100.38	7,353
2023-08-31	$99.76	$99.76	$99.38	$99.44	$99.44	5,005
2023-08-30	$100.21	$100.33	$100.12	$100.22	$100.22	3,025
2023-08-29	$99.67	$100.58	$99.65	$100.48	$100.48	4,934
2023-08-28	$98.83	$99.02	$98.83	$99.02	$99.02	5,136
2023-08-25	$98.05	$98.26	$97.36	$97.98	$97.98	4,141
2023-08-24	$98.47	$98.49	$98.19	$98.24	$98.24	6,561
2023-08-23	$97.99	$98.80	$97.99	$98.54	$98.54	1,953
2023-08-22	$97.96	$97.96	$97.18	$97.35	$97.35	30,199
2023-08-21	$97.29	$97.49	$96.98	$97.45	$97.45	4,206
2023-08-18	$97.12	$97.29	$96.91	$97.09	$97.09	62,115
2023-08-17	$99.15	$99.15	$98.09	$98.26	$98.26	2,446
2023-08-16	$98.05	$98.24	$97.76	$97.83	$97.83	3,440
2023-08-15	$98.89	$98.89	$98.19	$98.39	$98.39	13,180
2023-08-14	$98.81	$99.41	$98.46	$99.28	$99.28	14,261
2023-08-11	$100.03	$100.10	$99.52	$99.70	$99.70	5,735
2023-08-10	$101.96	$102.58	$101.31	$101.37	$101.37	7,739
2023-08-09	$101.78	$101.80	$100.99	$101.29	$101.29	4,842
2023-08-08	$100.83	$101.17	$100.51	$101.00	$101.00	9,191
2023-08-07	$102.81	$102.81	$101.95	$102.33	$102.33	3,134
2023-08-04	$102.55	$102.74	$102.12	$102.12	$102.12	5,474
2023-08-03	$102.11	$102.50	$102.05	$102.19	$102.19	3,717
2023-08-02	$102.15	$102.15	$101.25	$101.42	$101.42	15,047
2023-08-01	$104.17	$104.17	$103.62	$103.83	$103.83	7,486
2023-07-31	$104.50	$105.12	$104.50	$105.10	$105.10	7,314
2023-07-28	$104.38	$104.96	$104.32	$104.91	$104.91	23,903
2023-07-27	$103.29	$103.29	$102.10	$102.23	$102.23	8,279
2023-07-26	$102.42	$103.59	$102.42	$103.28	$103.28	4,028
2023-07-25	$103.04	$103.04	$102.65	$102.65	$102.65	25,346
2023-07-24	$101.01	$102.11	$101.01	$101.89	$101.89	6,041
2023-07-21	$101.12	$101.12	$100.54	$100.68	$100.68	11,233
2023-07-20	$101.04	$101.23	$100.61	$100.80	$100.80	2,989
2023-07-19	$102.04	$102.04	$101.33	$101.48	$101.48	18,941
2023-07-18	$101.90	$101.90	$101.40	$101.71	$101.71	4,641
2023-07-17	$102.11	$102.49	$102.11	$102.49	$102.49	5,139
2023-07-14	$102.60	$102.69	$102.41	$102.43	$102.43	6,956
2023-07-13	$102.25	$102.89	$102.25	$102.89	$102.89	1,386
2023-07-12	$101.06	$101.69	$101.06	$101.55	$101.55	9,375
2023-07-11	$99.64	$100.01	$99.37	$99.88	$99.88	5,160
2023-07-10	$98.36	$99.00	$98.36	$98.78	$98.78	17,124
2023-07-07	$98.47	$99.22	$98.47	$98.93	$98.93	3,555
2023-07-06	$98.39	$98.39	$97.86	$98.00	$98.00	5,475
2023-07-05	$99.65	$99.68	$99.59	$99.59	$99.59	1,758
2023-07-03	$100.18	$100.52	$100.16	$100.16	$100.16	3,470
2023-06-30	$99.13	$99.24	$99.09	$99.17	$99.17	3,941
2023-06-29	$98.21	$98.40	$98.14	$98.33	$98.33	3,964
2023-06-28	$98.73	$99.03	$98.41	$99.03	$99.03	6,317
2023-06-27	$98.96	$99.33	$98.91	$99.18	$99.18	6,015
2023-06-26	$98.06	$98.52	$97.98	$97.98	$97.98	16,608
2023-06-23	$97.93	$97.93	$97.61	$97.75	$97.75	3,801
2023-06-22	$98.79	$99.27	$98.79	$99.26	$99.26	3,098
2023-06-21	$99.58	$99.66	$99.03	$99.48	$99.48	22,716
2023-06-20	$100.50	$100.50	$99.55	$99.79	$99.79	9,306
2023-06-16	$103.12	$103.12	$102.49	$102.62	$101.75	2,376
2023-06-15	$102.67	$102.93	$102.67	$102.79	$101.91	4,836
2023-06-14	$101.34	$102.02	$101.33	$101.76	$100.89	2,569
2023-06-13	$101.46	$101.64	$101.18	$101.18	$100.32	2,932
2023-06-12	$100.00	$100.40	$100.00	$100.24	$99.39	16,777
2023-06-09	$99.89	$100.24	$99.61	$99.67	$99.67	14,121
2023-06-08	$99.15	$99.71	$99.11	$99.52	$99.52	8,794
2023-06-07	$99.53	$99.72	$98.93	$99.04	$99.04	3,478
2023-06-06	$98.36	$99.51	$98.31	$99.27	$99.27	5,467
2023-06-05	$98.45	$98.69	$98.30	$98.69	$98.69	6,805
2023-06-02	$99.05	$99.37	$99.00	$99.00	$99.00	12,022
2023-06-01	$96.65	$97.71	$96.65	$97.63	$97.63	9,921
2023-05-31	$95.95	$96.26	$95.61	$96.26	$96.26	4,952
2023-05-30	$97.45	$97.45	$96.75	$96.95	$96.95	3,282
2023-05-26	$97.69	$98.12	$97.69	$97.95	$97.95	61,041
2023-05-25	$96.76	$96.95	$96.55	$96.55	$96.55	5,744
2023-05-24	$96.91	$96.91	$96.25	$96.25	$96.25	4,364
2023-05-23	$97.71	$97.84	$97.03	$97.03	$97.03	7,753
2023-05-22	$98.56	$99.00	$98.56	$98.67	$98.67	6,780
2023-05-19	$97.94	$98.00	$97.94	$97.97	$97.97	1,932
2023-05-18	$98.26	$98.26	$97.67	$97.75	$97.75	3,236
2023-05-17	$97.91	$98.59	$97.91	$98.49	$98.49	2,902
2023-05-16	$98.25	$98.37	$98.23	$98.27	$98.27	8,147
2023-05-15	$98.05	$99.27	$98.04	$98.95	$98.95	20,660
2023-05-12	$97.72	$97.72	$96.93	$97.01	$97.01	14,625
2023-05-11	$98.02	$98.49	$97.87	$98.49	$98.49	3,804
2023-05-10	$98.54	$98.75	$98.16	$98.75	$98.75	14,291
2023-05-09	$98.14	$98.67	$98.14	$98.67	$98.67	4,836
2023-05-08	$99.56	$99.56	$99.02	$99.29	$99.29	8,114
2023-05-05	$98.67	$99.30	$98.56	$99.17	$99.17	8,174
2023-05-04	$98.37	$98.63	$98.33	$98.36	$98.36	7,871
2023-05-03	$97.68	$97.89	$97.47	$97.47	$97.47	4,196
2023-05-02	$97.75	$97.75	$97.36	$97.56	$97.56	5,894
2023-05-01	$98.61	$98.64	$98.40	$98.40	$98.40	2,531
2023-04-28	$98.39	$98.70	$98.39	$98.62	$98.62	4,746
2023-04-27	$97.36	$98.12	$97.36	$98.11	$98.11	4,112
2023-04-26	$97.25	$97.25	$96.85	$96.85	$96.85	6,701
2023-04-25	$96.69	$96.69	$96.04	$96.14	$96.14	5,985
2023-04-24	$98.13	$98.13	$97.61	$98.03	$98.03	21,163
2023-04-21	$98.19	$98.41	$98.05	$98.36	$98.36	7,841
2023-04-20	$99.52	$99.88	$99.10	$99.47	$99.47	11,586
2023-04-19	$99.40	$99.67	$99.35	$99.56	$99.56	7,296
2023-04-18	$100.54	$100.54	$100.07	$100.31	$100.31	6,457
2023-04-17	$100.36	$100.42	$100.05	$100.38	$100.38	10,191
2023-04-14	$100.00	$100.03	$99.51	$99.75	$99.75	35,762
2023-04-13	$100.22	$100.48	$100.21	$100.33	$100.33	18,213
2023-04-12	$100.10	$100.16	$99.15	$99.22	$99.22	11,283
2023-04-11	$100.76	$101.10	$100.38	$100.61	$100.61	23,652
2023-04-10	$99.57	$100.40	$99.57	$100.17	$100.17	18,029
2023-04-06	$99.61	$100.41	$99.61	$100.27	$100.27	1,556
2023-04-05	$99.81	$99.81	$99.50	$99.60	$99.60	2,482
2023-04-04	$100.17	$100.41	$99.88	$100.33	$100.33	22,621
2023-04-03	$100.51	$100.78	$100.31	$100.67	$100.67	23,140
2023-03-31	$100.42	$100.54	$100.16	$100.34	$100.34	4,928
2023-03-30	$100.35	$100.55	$100.30	$100.48	$100.48	8,170
2023-03-29	$99.61	$99.87	$99.61	$99.82	$99.82	3,849
2023-03-28	$98.89	$99.38	$98.79	$99.27	$99.27	9,750
2023-03-27	$97.92	$98.15	$97.62	$98.15	$98.15	23,945
2023-03-24	$98.63	$98.78	$98.59	$98.78	$98.78	4,815
2023-03-23	$99.10	$100.00	$98.80	$99.41	$99.41	29,091
2023-03-22	$98.19	$98.73	$97.58	$97.58	$97.58	13,182
2023-03-21	$97.38	$97.49	$96.95	$97.49	$97.49	2,012
2023-03-20	$95.99	$96.67	$95.82	$96.45	$96.45	14,143
2023-03-17	$96.54	$96.60	$96.10	$96.36	$96.36	3,567
2023-03-16	$95.40	$96.64	$95.33	$96.50	$96.50	3,884
2023-03-15	$95.25	$95.45	$94.77	$95.32	$95.32	7,651
2023-03-14	$96.38	$97.02	$96.38	$97.02	$97.02	12,140
2023-03-13	$96.36	$97.42	$96.36	$96.91	$96.91	8,614
2023-03-10	$96.67	$97.62	$96.50	$96.79	$96.79	75,750
2023-03-09	$98.08	$98.49	$97.10	$97.10	$97.10	7,940
2023-03-08	$99.25	$99.46	$99.11	$99.45	$99.45	5,005
2023-03-07	$99.65	$99.68	$99.16	$99.28	$99.28	9,103
2023-03-06	$100.89	$101.22	$100.56	$100.56	$100.56	3,063
2023-03-03	$100.78	$101.12	$100.78	$101.12	$101.12	5,447
2023-03-02	$99.40	$100.45	$99.40	$100.29	$100.29	11,149
2023-03-01	$100.15	$100.15	$99.57	$99.71	$99.71	6,292
2023-02-28	$97.88	$98.16	$97.64	$97.70	$97.70	2,876
2023-02-27	$98.40	$98.40	$98.18	$98.28	$98.28	8,526
2023-02-24	$98.04	$98.06	$97.55	$97.78	$97.78	15,155
2023-02-23	$100.70	$100.70	$99.45	$99.79	$99.79	9,673
2023-02-22	$99.87	$99.87	$99.46	$99.52	$99.52	7,629
2023-02-21	$100.46	$100.79	$100.13	$100.15	$100.15	6,229
2023-02-17	$101.04	$101.06	$100.71	$100.91	$100.91	5,592
2023-02-16	$101.71	$102.57	$101.49	$102.07	$102.07	9,739
2023-02-15	$101.85	$102.35	$101.76	$102.26	$102.26	3,196
2023-02-14	$102.52	$103.39	$102.52	$103.12	$103.12	6,009
2023-02-13	$102.86	$103.58	$102.86	$103.37	$103.37	8,125
2023-02-10	$103.04	$103.04	$102.31	$102.53	$102.53	4,229
2023-02-09	$104.45	$104.60	$103.55	$103.79	$103.79	17,591
2023-02-08	$103.21	$103.28	$102.66	$102.93	$102.93	18,547
2023-02-07	$103.02	$103.33	$102.20	$103.33	$103.33	16,172
2023-02-06	$102.50	$102.80	$102.20	$102.67	$102.67	8,558
2023-02-03	$104.86	$105.06	$103.73	$103.82	$103.82	24,267
2023-02-02	$105.90	$105.90	$104.95	$105.37	$105.37	18,809
2023-02-01	$105.43	$106.25	$104.71	$105.81	$105.81	14,355
2023-01-31	$104.05	$104.77	$103.95	$104.58	$104.58	28,034
2023-01-30	$105.04	$105.35	$104.72	$104.76	$104.76	16,986
2023-01-27	$107.06	$107.06	$106.50	$106.85	$106.85	16,134
2023-01-26	$107.31	$107.51	$106.72	$107.41	$107.41	9,798
2023-01-25	$106.13	$106.47	$105.38	$106.35	$106.35	11,588
2023-01-24	$106.37	$106.78	$106.37	$106.78	$106.78	13,561
2023-01-23	$106.21	$107.28	$106.21	$106.97	$106.97	34,538
2023-01-20	$105.08	$105.93	$105.08	$105.93	$105.93	9,555
2023-01-19	$104.46	$104.77	$104.24	$104.50	$104.50	10,111
2023-01-18	$104.92	$104.94	$103.61	$103.61	$103.61	25,016
2023-01-17	$103.97	$104.15	$103.70	$104.03	$104.03	26,163
2023-01-13	$103.42	$104.39	$103.42	$104.39	$104.39	23,688
2023-01-12	$102.90	$103.57	$102.45	$103.57	$103.57	110,518
2023-01-11	$102.19	$102.72	$102.13	$102.63	$102.63	10,067
2023-01-10	$101.95	$102.52	$101.65	$102.44	$102.44	23,618
2023-01-09	$102.15	$102.33	$101.77	$101.77	$101.77	54,376
2023-01-06	$99.66	$100.99	$99.66	$100.99	$100.99	4,951
2023-01-05	$99.11	$99.76	$99.11	$99.66	$99.66	6,472
2023-01-04	$98.66	$99.96	$98.60	$99.96	$99.96	3,412
2023-01-03	$97.40	$97.77	$96.99	$97.40	$97.40	4,487
2022-12-30	$96.11	$96.60	$95.55	$96.02	$96.02	42,866
2022-12-29	$96.24	$97.11	$96.14	$96.98	$96.98	29,312
2022-12-28	$96.19	$96.22	$95.05	$95.17	$95.17	11,006
2022-12-27	$95.87	$97.13	$95.57	$96.67	$96.67	55,625
2022-12-23	$94.88	$94.93	$94.40	$94.62	$94.62	12,943
2022-12-22	$95.73	$95.73	$94.46	$95.07	$95.07	16,930
2022-12-21	$95.31	$96.27	$95.07	$96.15	$96.15	17,620
2022-12-20	$95.03	$95.93	$95.03	$95.39	$95.39	12,237
2022-12-19	$98.30	$98.30	$97.57	$97.76	$96.00	18,772
2022-12-16	$98.32	$98.65	$98.03	$98.16	$96.40	23,333
2022-12-15	$99.65	$99.75	$97.96	$98.48	$96.71	42,317
2022-12-14	$100.04	$100.61	$99.98	$100.22	$98.42	14,323
2022-12-13	$101.07	$101.07	$99.69	$99.94	$98.15	51,564
2022-12-12	$99.26	$99.36	$98.75	$99.24	$97.45	23,435
2022-12-09	$100.06	$100.33	$99.48	$99.48	$97.69	12,235
2022-12-08	$99.91	$100.26	$99.90	$100.08	$98.28	7,048
2022-12-07	$98.45	$98.90	$98.42	$98.73	$96.96	6,152
2022-12-06	$99.84	$99.84	$99.17	$99.42	$97.63	12,239
2022-12-05	$100.54	$100.54	$99.31	$99.49	$97.70	51,258
2022-12-02	$98.57	$100.32	$98.57	$100.19	$98.39	8,598
2022-12-01	$99.75	$99.99	$99.35	$99.38	$97.60	12,873
2022-11-30	$98.62	$99.84	$98.62	$99.52	$97.73	24,148
2022-11-29	$96.36	$96.78	$96.25	$96.45	$94.72	11,964
2022-11-28	$94.41	$95.31	$94.41	$94.50	$92.80	4,662
2022-11-25	$94.88	$94.89	$94.50	$94.50	$92.81	6,017
2022-11-23	$94.39	$94.89	$94.39	$94.74	$93.04	8,491
2022-11-22	$93.75	$94.31	$93.75	$94.22	$92.53	10,572
2022-11-21	$94.34	$94.42	$93.93	$94.23	$92.54	8,132
2022-11-18	$95.71	$95.71	$95.09	$95.46	$93.75	6,171
2022-11-17	$94.20	$96.13	$94.20	$96.13	$94.40	10,701
2022-11-16	$96.07	$96.07	$95.39	$95.52	$93.80	5,842
2022-11-15	$97.66	$97.74	$96.86	$97.45	$95.70	27,419
2022-11-14	$94.57	$94.97	$94.20	$94.24	$92.55	16,799
2022-11-11	$93.96	$94.71	$93.94	$94.41	$94.41	16,525
2022-11-10	$91.46	$92.53	$91.46	$92.50	$92.50	7,196
2022-11-09	$89.48	$89.57	$88.66	$88.74	$88.74	18,893
2022-11-08	$89.89	$90.51	$89.78	$90.31	$90.31	17,198
2022-11-07	$90.24	$90.24	$89.73	$89.73	$89.73	19,044
2022-11-04	$89.62	$89.65	$88.79	$89.59	$89.59	67,485
2022-11-03	$85.21	$86.42	$85.21	$86.31	$86.31	7,672
2022-11-02	$86.37	$87.21	$85.44	$85.44	$85.44	26,704
2022-11-01	$87.02	$87.02	$85.98	$86.10	$86.10	7,285
2022-10-31	$84.27	$84.69	$84.27	$84.47	$84.47	13,493
2022-10-28	$84.42	$85.04	$84.38	$85.02	$85.02	18,193
2022-10-27	$86.10	$86.64	$85.80	$85.81	$85.81	37,872
2022-10-26	$85.50	$87.38	$85.50	$86.84	$86.84	11,702
2022-10-25	$84.47	$85.12	$84.47	$84.99	$84.99	22,499
2022-10-24	$84.35	$84.46	$83.13	$84.44	$84.44	16,963
2022-10-21	$86.59	$87.89	$86.52	$87.72	$87.72	11,222
2022-10-20	$87.01	$88.37	$86.82	$86.88	$86.88	17,869
2022-10-19	$86.90	$86.99	$86.27	$86.42	$86.42	13,074
2022-10-18	$89.27	$89.27	$87.80	$88.10	$88.10	8,193
2022-10-17	$88.11	$88.93	$88.11	$88.56	$88.56	17,388
2022-10-14	$88.28	$88.28	$86.42	$86.42	$86.42	36,712
2022-10-13	$85.32	$87.92	$85.02	$87.55	$87.55	72,290
2022-10-12	$87.42	$87.43	$87.20	$87.33	$87.33	6,143
2022-10-11	$87.64	$87.93	$86.90	$87.18	$87.18	23,673
2022-10-10	$89.49	$89.50	$88.49	$88.68	$88.68	8,017
2022-10-07	$91.30	$91.30	$89.96	$90.09	$90.09	3,375
2022-10-06	$92.57	$92.70	$92.35	$92.39	$92.39	3,347
2022-10-05	$93.00	$93.39	$92.50	$93.18	$93.18	11,626
2022-10-04	$91.73	$92.80	$91.66	$92.73	$92.73	9,381
2022-10-03	$89.59	$90.37	$89.15	$90.18	$90.18	19,580
2022-09-30	$89.82	$90.55	$89.63	$89.63	$89.63	34,725
2022-09-29	$90.20	$90.20	$89.35	$89.84	$89.84	7,593
2022-09-28	$90.39	$92.04	$90.39	$91.77	$91.77	6,942
2022-09-27	$92.11	$92.46	$91.11	$91.42	$91.42	18,136
2022-09-26	$91.85	$92.35	$91.36	$91.57	$91.57	26,933
2022-09-23	$92.75	$92.75	$91.86	$92.36	$92.36	10,385
2022-09-22	$94.76	$95.20	$94.20	$94.35	$94.35	27,108
2022-09-21	$95.59	$96.20	$94.85	$94.97	$94.97	14,249
2022-09-20	$96.72	$96.94	$96.31	$96.65	$96.65	15,752
2022-09-19	$96.08	$97.15	$96.08	$97.10	$97.10	24,621
2022-09-16	$96.87	$96.99	$96.47	$96.82	$96.82	24,601
2022-09-15	$98.33	$98.83	$97.88	$98.11	$98.11	9,766
2022-09-14	$99.28	$99.29	$98.76	$99.06	$99.06	8,964
2022-09-13	$99.54	$99.69	$98.33	$98.46	$98.46	14,354
2022-09-12	$100.73	$101.49	$100.73	$101.34	$101.34	14,948
2022-09-09	$99.86	$100.36	$99.86	$100.25	$100.25	19,117
2022-09-08	$98.36	$99.18	$98.36	$98.94	$98.94	11,225
2022-09-07	$98.19	$99.41	$98.19	$99.41	$99.41	15,882
2022-09-06	$98.84	$98.84	$98.30	$98.32	$98.32	8,295
2022-09-02	$99.96	$100.05	$99.03	$99.03	$99.03	7,770
2022-09-01	$99.86	$100.15	$99.35	$100.11	$100.11	39,694
2022-08-31	$101.16	$101.46	$100.53	$100.57	$100.57	15,326
2022-08-30	$101.17	$101.17	$99.61	$99.86	$99.86	27,733
2022-08-29	$101.32	$101.46	$100.60	$100.75	$100.75	9,876
2022-08-26	$103.59	$103.75	$101.26	$101.28	$101.28	8,953
2022-08-25	$101.73	$102.76	$101.51	$102.52	$102.52	46,728
2022-08-24	$100.06	$101.26	$100.06	$100.85	$100.85	5,329
2022-08-23	$100.43	$101.04	$100.35	$100.84	$100.84	9,344
2022-08-22	$100.43	$100.58	$100.18	$100.29	$100.29	9,634
2022-08-19	$101.37	$101.37	$100.74	$100.74	$100.74	14,807
2022-08-18	$102.16	$102.16	$101.72	$101.91	$101.91	9,438
2022-08-17	$102.31	$102.78	$102.26	$102.37	$102.37	12,781
2022-08-16	$102.33	$102.76	$102.33	$102.63	$102.63	13,449
2022-08-15	$102.19	$102.69	$102.19	$102.62	$102.62	10,557
2022-08-12	$102.27	$102.99	$102.27	$102.99	$102.99	1,768
2022-08-11	$102.51	$103.56	$102.20	$102.32	$102.32	27,169
2022-08-10	$100.94	$101.77	$100.94	$101.75	$101.75	7,380
2022-08-09	$100.47	$100.61	$100.47	$100.54	$100.54	1,892
2022-08-08	$101.28	$101.66	$100.85	$100.92	$100.92	8,729
2022-08-05	$100.79	$101.15	$100.76	$101.15	$101.15	11,794
2022-08-04	$101.34	$101.65	$100.90	$101.12	$101.12	9,411
2022-08-03	$99.69	$100.58	$99.63	$100.58	$100.58	14,955
2022-08-02	$99.69	$100.98	$99.41	$100.14	$100.14	13,971
2022-08-01	$99.95	$100.65	$99.61	$100.26	$100.26	6,161
2022-07-29	$100.58	$100.77	$100.40	$100.77	$100.77	2,238
2022-07-28	$101.70	$101.78	$100.50	$101.76	$101.76	17,831
2022-07-27	$100.58	$101.68	$100.58	$101.43	$101.43	6,018
2022-07-26	$100.73	$100.73	$99.70	$99.82	$99.82	9,297
2022-07-25	$100.90	$100.90	$100.63	$100.80	$100.80	6,798
2022-07-22	$101.52	$101.58	$100.35	$100.50	$100.50	8,076
2022-07-21	$101.00	$101.88	$101.00	$101.88	$101.88	12,668
2022-07-20	$100.88	$101.07	$100.43	$100.56	$100.56	21,774
2022-07-19	$100.63	$101.10	$100.45	$101.09	$101.09	11,098
2022-07-18	$100.54	$100.66	$99.72	$99.72	$99.72	34,208
2022-07-15	$98.68	$99.24	$98.33	$99.01	$99.01	6,402
2022-07-14	$98.84	$99.27	$98.39	$99.27	$99.27	17,308
2022-07-13	$98.43	$99.86	$98.43	$99.50	$99.50	12,224
2022-07-12	$100.01	$100.14	$99.34	$99.74	$99.74	12,591
2022-07-11	$100.57	$100.61	$99.79	$99.98	$99.98	14,384
2022-07-08	$102.41	$103.01	$102.32	$102.62	$102.62	65,223
2022-07-07	$102.27	$103.38	$102.18	$103.30	$103.30	60,117
2022-07-06	$100.75	$101.29	$100.34	$101.09	$101.09	7,956
2022-07-05	$100.46	$101.84	$100.16	$101.84	$101.84	3,513
2022-07-01	$101.94	$102.49	$101.79	$102.41	$102.41	6,790
2022-06-30	$101.64	$102.99	$101.55	$102.93	$102.93	24,228
2022-06-29	$103.46	$103.51	$103.02	$103.36	$103.36	14,909
2022-06-28	$104.97	$105.26	$103.54	$103.58	$103.58	24,039
2022-06-27	$104.34	$104.50	$104.04	$104.21	$104.21	5,237
2022-06-24	$103.33	$104.34	$103.33	$104.33	$104.33	21,598
2022-06-23	$101.82	$102.20	$101.22	$102.08	$102.08	7,054
2022-06-22	$100.99	$101.84	$100.99	$101.26	$101.26	7,880
2022-06-21	$103.15	$103.15	$102.80	$102.92	$102.92	5,720
2022-06-17	$102.34	$102.55	$101.05	$101.58	$100.90	8,544
2022-06-16	$101.43	$101.43	$100.71	$100.97	$100.29	33,496
2022-06-15	$103.36	$104.74	$103.22	$104.12	$103.42	68,293
2022-06-14	$102.30	$102.96	$102.14	$102.79	$102.10	31,937
2022-06-13	$101.99	$102.32	$100.72	$100.87	$100.19	11,680
2022-06-10	$104.77	$104.77	$104.20	$104.28	$103.58	4,469
2022-06-09	$106.40	$106.61	$104.86	$104.86	$104.16	34,536
2022-06-08	$107.04	$107.76	$107.04	$107.55	$106.83	12,672
2022-06-07	$105.17	$106.54	$105.17	$106.48	$105.77	6,819
2022-06-06	$106.44	$106.82	$105.38	$105.40	$104.70	9,940
2022-06-03	$104.77	$104.77	$104.21	$104.58	$103.88	6,651
2022-06-02	$104.98	$106.49	$104.56	$106.49	$105.77	9,218
2022-06-01	$105.52	$105.52	$103.63	$104.26	$103.56	9,875
2022-05-31	$105.60	$105.60	$104.63	$104.63	$103.93	22,267
2022-05-27	$102.55	$102.91	$102.10	$102.88	$102.19	15,116
2022-05-26	$101.49	$102.12	$101.45	$101.90	$101.22	6,330
2022-05-25	$99.37	$100.17	$99.14	$99.92	$99.24	19,590
2022-05-24	$99.92	$99.92	$98.86	$99.45	$98.78	8,064
2022-05-23	$101.50	$101.78	$101.02	$101.74	$101.06	13,386
2022-05-20	$101.86	$101.92	$99.96	$101.18	$100.50	6,974
2022-05-19	$99.66	$101.08	$99.66	$100.84	$100.16	18,061
2022-05-18	$101.17	$101.33	$99.29	$99.31	$98.64	10,252
2022-05-17	$102.05	$102.20	$100.90	$101.83	$101.15	12,741
2022-05-16	$99.02	$99.61	$99.02	$99.16	$98.49	17,846
2022-05-13	$99.09	$99.72	$98.82	$99.53	$98.86	50,269
2022-05-12	$96.89	$97.62	$96.18	$97.25	$96.60	16,064
2022-05-11	$99.11	$99.61	$97.53	$97.53	$96.88	17,920
2022-05-10	$99.24	$99.24	$97.53	$98.27	$97.61	15,133
2022-05-09	$98.68	$99.12	$97.59	$97.88	$97.22	10,397
2022-05-06	$101.19	$101.34	$100.47	$100.73	$100.06	13,687
2022-05-05	$104.12	$104.12	$101.71	$102.26	$101.58	15,694
2022-05-04	$104.06	$106.30	$103.76	$106.24	$105.52	5,621
2022-05-03	$105.13	$105.54	$104.98	$105.40	$104.69	7,283
2022-05-02	$103.88	$104.62	$103.27	$104.62	$103.92	22,850
2022-04-29	$105.87	$106.40	$104.24	$104.24	$103.54	15,474
2022-04-28	$103.16	$103.88	$102.29	$103.70	$103.00	13,176
2022-04-27	$102.80	$102.80	$101.67	$102.21	$101.52	92,597
2022-04-26	$102.22	$102.22	$100.78	$100.78	$100.10	18,530
2022-04-25	$101.58	$102.73	$101.54	$102.73	$102.04	7,670
2022-04-22	$104.67	$104.91	$103.69	$103.69	$102.99	25,610
2022-04-21	$106.01	$106.40	$103.84	$103.99	$103.29	23,070
2022-04-20	$107.02	$107.02	$106.10	$106.16	$105.44	24,261
2022-04-19	$106.21	$106.94	$105.80	$106.94	$106.22	12,134
2022-04-18	$107.27	$107.75	$107.26	$107.46	$106.74	8,214
2022-04-14	$109.23	$109.23	$108.17	$108.26	$107.53	15,415
2022-04-13	$108.57	$109.43	$108.57	$109.30	$108.57	26,919
2022-04-12	$109.15	$109.15	$107.87	$107.95	$107.23	10,498
2022-04-11	$109.22	$109.29	$108.29	$108.29	$107.56	4,869
2022-04-08	$110.46	$110.75	$110.12	$110.12	$109.38	13,206
2022-04-07	$110.36	$110.49	$109.52	$110.05	$109.31	6,493
2022-04-06	$111.82	$111.82	$110.90	$111.35	$110.60	8,597
2022-04-05	$114.33	$114.33	$112.39	$112.49	$111.74	15,513
2022-04-04	$113.79	$114.57	$113.65	$114.51	$113.74	16,351
2022-04-01	$112.77	$112.86	$111.52	$111.96	$111.20	31,990
2022-03-31	$111.16	$111.16	$109.85	$109.86	$109.12	15,922
2022-03-30	$112.28	$113.00	$111.80	$111.96	$111.21	69,328
2022-03-29	$112.38	$112.91	$111.99	$112.52	$111.76	41,824
2022-03-28	$110.24	$110.77	$109.74	$110.75	$110.00	12,961
2022-03-25	$109.92	$110.28	$109.60	$110.28	$109.53	4,296
2022-03-24	$110.97	$111.61	$110.50	$111.38	$110.63	18,719
2022-03-23	$110.87	$112.26	$110.52	$110.96	$110.22	17,631
2022-03-22	$111.77	$112.70	$111.77	$112.11	$111.36	11,324
2022-03-21	$110.42	$110.42	$109.45	$110.18	$109.44	14,622
2022-03-18	$109.99	$112.60	$109.99	$112.56	$111.80	26,465
2022-03-17	$110.12	$110.64	$109.03	$110.30	$109.56	42,690
2022-03-16	$107.63	$111.57	$107.29	$111.54	$110.79	42,779
2022-03-15	$100.35	$102.06	$100.17	$102.04	$101.35	93,178
2022-03-14	$103.45	$104.24	$101.89	$102.10	$101.41	34,053
2022-03-11	$107.14	$107.14	$104.96	$104.96	$104.25	18,046
2022-03-10	$108.04	$108.04	$107.02	$107.55	$106.83	5,761
2022-03-09	$108.49	$109.80	$108.49	$109.61	$108.87	8,865
2022-03-08	$106.91	$108.36	$105.86	$106.96	$106.24	37,786
2022-03-07	$108.99	$109.10	$106.71	$106.89	$106.17	109,149
2022-03-04	$111.51	$111.75	$110.67	$110.88	$110.14	17,831
2022-03-03	$114.47	$114.47	$113.04	$113.50	$112.74	23,651
2022-03-02	$114.87	$115.72	$114.44	$115.10	$114.33	16,735
2022-03-01	$115.39	$116.32	$114.49	$114.61	$113.84	18,297
2022-02-28	$114.91	$115.71	$114.91	$115.63	$114.85	13,246
2022-02-25	$115.55	$116.82	$114.57	$116.73	$115.95	23,410
2022-02-24	$111.70	$115.00	$111.70	$114.76	$113.99	62,302
2022-02-23	$118.46	$118.46	$116.45	$116.82	$116.03	18,132
2022-02-22	$117.70	$118.38	$117.08	$117.71	$116.92	14,797
2022-02-18	$119.79	$120.14	$119.26	$119.47	$118.67	4,802
2022-02-17	$121.15	$121.46	$120.33	$120.44	$119.63	4,544
2022-02-16	$120.97	$121.91	$120.87	$121.47	$120.65	6,044
2022-02-15	$120.26	$121.22	$120.19	$121.11	$120.30	5,639
2022-02-14	$118.90	$118.90	$118.07	$118.56	$117.77	22,113
2022-02-11	$121.52	$121.77	$119.18	$119.65	$118.85	20,939
2022-02-10	$121.58	$122.90	$121.58	$121.76	$120.94	7,381
2022-02-09	$122.09	$122.73	$121.90	$122.69	$121.87	31,200
2022-02-08	$120.42	$120.78	$120.00	$120.74	$119.93	12,141
2022-02-07	$119.76	$120.25	$119.51	$119.59	$118.79	15,982
2022-02-04	$119.36	$120.36	$119.23	$119.89	$119.08	11,226
2022-02-03	$119.60	$120.35	$119.53	$119.53	$118.73	9,684
2022-02-02	$121.64	$121.64	$120.28	$120.70	$119.89	12,518
2022-02-01	$120.87	$121.13	$119.96	$121.13	$120.32	34,529
2022-01-31	$117.99	$120.47	$117.99	$120.47	$119.66	8,934
2022-01-28	$115.70	$116.78	$115.04	$116.78	$116.00	18,989
2022-01-27	$117.83	$118.01	$116.10	$116.26	$115.48	21,023
2022-01-26	$120.18	$120.18	$117.82	$117.82	$117.03	9,424
2022-01-25	$119.22	$120.03	$118.73	$119.49	$118.69	27,665
2022-01-24	$119.65	$120.22	$117.41	$119.92	$119.11	72,360
2022-01-21	$122.93	$123.17	$121.18	$121.18	$120.37	37,340
2022-01-20	$124.84	$125.53	$123.45	$123.45	$122.62	160,467
2022-01-19	$123.67	$123.67	$122.80	$122.85	$122.02	17,969
2022-01-18	$122.96	$123.72	$122.87	$123.04	$122.21	25,057
2022-01-14	$124.28	$124.84	$124.28	$124.79	$123.95	9,670
2022-01-13	$125.63	$125.72	$124.43	$124.43	$123.59	22,834
2022-01-12	$125.58	$125.97	$125.19	$125.86	$125.01	23,343
2022-01-11	$122.37	$124.25	$122.37	$124.15	$123.31	12,017
2022-01-10	$121.20	$121.83	$121.01	$121.83	$121.01	23,993
2022-01-07	$121.23	$121.96	$120.82	$121.52	$120.70	30,465
2022-01-06	$120.47	$121.49	$120.17	$121.25	$120.44	35,700
2022-01-05	$121.39	$122.22	$120.11	$120.11	$119.30	18,379
2022-01-04	$122.47	$122.60	$121.77	$121.98	$121.16	35,477
2022-01-03	$122.24	$122.79	$122.14	$122.52	$121.70	12,943
2021-12-31	$121.93	$122.18	$121.52	$121.52	$120.70	6,790
2021-12-30	$120.98	$122.34	$120.98	$121.96	$121.14	23,793
2021-12-29	$120.38	$120.38	$119.61	$120.32	$119.51	30,565
2021-12-28	$121.14	$121.19	$120.57	$120.57	$119.76	25,794
2021-12-27	$120.51	$121.28	$120.51	$121.22	$120.41	18,985
2021-12-23	$120.18	$121.11	$119.86	$120.70	$119.89	24,471
2021-12-22	$119.01	$119.97	$119.01	$119.93	$119.12	38,468
2021-12-21	$117.94	$119.30	$117.94	$119.17	$118.37	36,687
2021-12-20	$116.93	$116.98	$116.32	$116.98	$116.19	32,319
2021-12-17	$121.01	$121.87	$121.01	$121.46	$117.90	11,798
2021-12-16	$123.45	$123.80	$122.19	$122.54	$118.95	28,369
2021-12-15	$122.30	$122.68	$121.00	$122.48	$118.89	124,740
2021-12-14	$122.54	$123.39	$122.54	$123.11	$119.50	31,855
2021-12-13	$124.78	$124.78	$123.45	$123.60	$119.98	21,945
2021-12-10	$125.62	$125.84	$125.21	$125.54	$121.87	6,591
2021-12-09	$125.59	$126.19	$125.19	$125.44	$121.77	49,107
2021-12-08	$125.22	$126.19	$125.06	$125.79	$122.11	7,069
2021-12-07	$124.55	$125.02	$124.55	$124.82	$121.17	13,496
2021-12-06	$121.84	$123.15	$121.41	$123.06	$119.46	7,657
2021-12-03	$123.89	$123.89	$121.71	$122.22	$118.64	27,041
2021-12-02	$124.35	$125.00	$123.84	$124.19	$120.56	12,473
2021-12-01	$124.67	$125.54	$123.40	$123.40	$119.79	4,538
2021-11-30	$123.89	$124.55	$122.68	$123.46	$119.84	21,630
2021-11-29	$123.84	$123.92	$123.38	$123.73	$120.11	17,910
2021-11-26	$124.28	$124.28	$122.93	$123.35	$119.74	6,515
2021-11-24	$126.36	$127.11	$126.16	$127.11	$123.39	7,674
2021-11-23	$127.32	$127.68	$126.50	$127.16	$123.44	29,006
2021-11-22	$127.94	$128.41	$127.05	$127.05	$123.33	7,964
2021-11-19	$128.88	$128.91	$128.30	$128.31	$124.55	13,857
2021-11-18	$128.24	$128.52	$127.70	$128.37	$124.61	15,371
2021-11-17	$130.46	$130.46	$129.49	$129.65	$125.85	32,838
2021-11-16	$129.89	$130.15	$129.58	$130.15	$126.34	17,864
2021-11-15	$130.23	$130.23	$129.34	$129.52	$125.73	4,550
2021-11-12	$129.47	$129.99	$129.42	$129.96	$126.15	10,415
2021-11-11	$128.66	$129.61	$128.66	$129.29	$125.50	11,747
2021-11-10	$128.31	$128.31	$126.83	$127.30	$123.57	8,136
2021-11-09	$127.23	$127.45	$127.16	$127.27	$123.54	7,668
2021-11-08	$127.44	$128.12	$127.44	$128.05	$124.30	7,463
2021-11-05	$126.83	$126.83	$126.08	$126.34	$122.64	25,149
2021-11-04	$126.99	$126.99	$126.32	$126.74	$123.03	23,172
2021-11-03	$125.92	$126.99	$125.82	$126.99	$123.27	9,291
2021-11-02	$126.40	$126.44	$125.88	$126.08	$122.39	12,494
2021-11-01	$126.32	$127.77	$126.32	$127.77	$124.03	10,754
2021-10-29	$126.35	$126.48	$125.89	$126.20	$122.51	5,664
2021-10-28	$127.15	$127.66	$126.70	$127.66	$123.92	7,419
2021-10-27	$127.98	$128.66	$127.74	$127.74	$124.00	9,841
2021-10-26	$129.77	$129.86	$128.38	$128.60	$124.83	3,957
2021-10-25	$129.48	$129.71	$129.28	$129.60	$125.80	25,718
2021-10-22	$130.00	$130.32	$128.90	$129.12	$125.34	4,485
2021-10-21	$129.38	$129.92	$129.37	$129.85	$126.05	6,675
2021-10-20	$130.51	$130.51	$129.93	$130.19	$126.38	6,492
2021-10-19	$129.43	$130.53	$129.43	$130.53	$126.71	7,492
2021-10-18	$127.76	$128.76	$127.76	$128.56	$124.80	4,160
2021-10-15	$127.76	$128.55	$127.76	$128.25	$124.49	5,964
2021-10-14	$127.43	$127.43	$126.62	$127.40	$123.67	17,802
2021-10-13	$126.38	$127.17	$126.24	$127.17	$123.45	14,339
2021-10-12	$125.64	$125.75	$124.93	$124.93	$121.27	9,747
2021-10-11	$126.49	$126.79	$125.53	$125.53	$121.86	3,342
2021-10-08	$125.41	$125.92	$125.41	$125.83	$122.15	7,174
2021-10-07	$124.58	$125.84	$124.58	$125.52	$121.85	6,720
2021-10-06	$121.56	$122.86	$121.42	$122.63	$119.03	11,763
2021-10-05	$122.38	$123.48	$122.38	$123.03	$119.43	19,648
2021-10-04	$122.87	$122.87	$121.26	$121.73	$118.17	17,758
2021-10-01	$124.00	$124.00	$122.84	$123.68	$120.05	14,427
2021-09-30	$124.32	$124.67	$123.81	$124.08	$120.45	23,010
2021-09-29	$123.97	$124.31	$122.87	$122.89	$119.29	22,846
2021-09-28	$125.12	$125.14	$123.85	$124.06	$120.43	15,188
2021-09-27	$124.80	$125.67	$124.80	$125.59	$121.91	8,809
2021-09-24	$124.88	$125.02	$124.72	$124.77	$121.12	14,463
2021-09-23	$126.01	$126.49	$125.90	$126.25	$122.55	34,416
2021-09-22	$125.20	$126.37	$125.20	$125.75	$122.06	36,879
2021-09-21	$123.91	$124.13	$123.38	$123.88	$120.25	64,252
2021-09-20	$123.38	$123.83	$122.11	$122.84	$119.25	26,482
2021-09-17	$127.18	$127.18	$126.42	$126.59	$122.89	6,247
2021-09-16	$126.70	$127.19	$126.37	$127.08	$123.36	14,897
2021-09-15	$127.79	$128.29	$127.39	$128.29	$124.53	5,139
2021-09-14	$129.15	$129.15	$128.29	$128.41	$124.65	5,036
2021-09-13	$129.66	$130.15	$129.39	$129.99	$126.18	6,785
2021-09-10	$130.76	$130.89	$129.73	$129.73	$125.93	10,851
2021-09-09	$129.26	$130.07	$129.26	$129.67	$125.88	7,563
2021-09-08	$130.78	$130.78	$129.45	$129.64	$125.84	28,182
2021-09-07	$131.02	$131.75	$130.80	$131.34	$127.49	19,335
2021-09-03	$129.79	$130.16	$129.79	$129.99	$126.18	6,387
2021-09-02	$129.89	$130.09	$129.25	$129.39	$125.60	8,028
2021-09-01	$128.85	$130.06	$128.85	$129.62	$125.82	43,630
2021-08-31	$128.32	$128.38	$127.93	$128.25	$124.49	7,297
2021-08-30	$126.27	$126.60	$125.78	$126.51	$122.81	10,876
2021-08-27	$125.11	$126.05	$125.11	$125.65	$121.97	20,838
2021-08-26	$124.84	$125.11	$124.42	$124.59	$120.94	14,899
2021-08-25	$125.37	$125.75	$125.11	$125.75	$122.07	8,385
2021-08-24	$125.12	$125.54	$124.98	$125.24	$121.57	6,680
2021-08-23	$121.71	$122.45	$121.47	$122.24	$118.66	36,513
2021-08-20	$120.02	$120.84	$120.02	$120.64	$117.11	10,896
2021-08-19	$120.49	$121.04	$120.18	$120.47	$116.94	25,806
2021-08-18	$123.18	$123.34	$122.30	$122.34	$118.76	40,580
2021-08-17	$122.18	$122.62	$121.65	$121.91	$118.34	22,323
2021-08-16	$124.74	$124.74	$124.02	$124.70	$121.05	27,396
2021-08-13	$125.94	$125.94	$125.29	$125.67	$121.99	15,657
2021-08-12	$126.49	$126.49	$125.72	$126.09	$122.39	68,987
2021-08-11	$127.41	$127.41	$126.69	$126.98	$123.26	30,630
2021-08-10	$127.10	$127.22	$126.19	$126.58	$122.87	133,740
2021-08-09	$126.09	$126.72	$126.09	$126.25	$122.55	13,417
2021-08-06	$126.04	$126.14	$125.31	$125.57	$121.89	42,053
2021-08-05	$126.46	$126.98	$126.46	$126.87	$123.15	7,468
2021-08-04	$126.91	$127.59	$126.91	$127.01	$123.29	20,813
2021-08-03	$125.49	$126.22	$125.21	$126.22	$122.52	123,126
2021-08-02	$125.92	$126.47	$125.80	$125.93	$122.24	11,898
2021-07-30	$124.66	$125.09	$124.61	$124.94	$121.28	43,786
2021-07-29	$125.89	$125.89	$124.99	$125.53	$121.85	23,616
2021-07-28	$123.09	$125.23	$123.08	$125.00	$121.34	18,638
2021-07-27	$121.51	$121.75	$119.81	$121.50	$117.94	91,671
2021-07-26	$125.25	$125.66	$124.48	$124.78	$121.13	76,554
2021-07-23	$128.59	$128.59	$127.37	$128.41	$124.65	7,806
2021-07-22	$130.61	$130.69	$130.21	$130.28	$126.46	23,539
2021-07-21	$129.36	$130.37	$129.30	$130.14	$126.33	28,994
2021-07-20	$128.44	$129.62	$128.20	$129.23	$125.45	13,202
2021-07-19	$128.86	$129.14	$128.27	$128.96	$125.18	20,536
2021-07-16	$131.98	$131.98	$130.58	$130.58	$126.76	4,419
2021-07-15	$131.95	$132.39	$131.47	$131.84	$127.98	18,191
2021-07-14	$132.40	$132.40	$131.46	$131.53	$127.68	9,109
2021-07-13	$131.90	$132.42	$131.31	$131.31	$127.46	15,575
2021-07-12	$130.52	$131.04	$130.31	$131.03	$127.19	9,810
2021-07-09	$130.10	$131.05	$129.85	$130.82	$126.99	5,764
2021-07-08	$128.16	$128.77	$127.91	$128.44	$124.68	22,522
2021-07-07	$131.78	$131.78	$130.81	$130.87	$127.04	8,805
2021-07-06	$131.67	$131.67	$130.66	$131.08	$127.24	6,461
2021-07-02	$132.80	$132.97	$132.36	$132.84	$128.95	16,026
2021-07-01	$134.41	$134.41	$133.02	$133.60	$129.69	4,227
2021-06-30	$134.20	$134.64	$134.20	$134.53	$130.59	14,543
2021-06-29	$134.38	$135.34	$134.04	$135.34	$131.38	25,516
2021-06-28	$135.02	$135.47	$135.02	$135.39	$131.42	5,854
2021-06-25	$134.76	$134.90	$134.37	$134.86	$130.91	4,858
2021-06-24	$133.13	$133.66	$133.06	$133.33	$129.43	27,921
2021-06-23	$132.43	$133.18	$132.43	$132.59	$128.71	15,904
2021-06-22	$131.08	$131.70	$130.89	$131.33	$127.48	6,021
2021-06-21	$131.72	$132.19	$131.32	$131.96	$128.10	5,553
2021-06-18	$132.86	$132.86	$132.13	$132.44	$128.00	2,612
2021-06-17	$133.37	$133.70	$133.09	$133.30	$128.83	4,811
2021-06-16	$133.50	$133.73	$132.32	$132.32	$127.89	16,267
2021-06-15	$134.52	$134.60	$134.00	$134.15	$129.65	13,406
2021-06-14	$135.06	$135.61	$135.00	$135.15	$130.62	45,332
2021-06-11	$135.24	$135.24	$134.73	$135.19	$130.66	23,087
2021-06-10	$135.14	$135.51	$135.11	$135.30	$130.77	21,754
2021-06-09	$134.47	$134.75	$134.14	$134.14	$129.65	13,499
2021-06-08	$134.44	$134.73	$134.30	$134.73	$130.22	5,074
2021-06-07	$135.24	$135.25	$135.02	$135.02	$130.50	10,052
2021-06-04	$135.78	$136.07	$135.68	$135.73	$131.18	8,921
2021-06-03	$135.01	$135.23	$134.52	$134.66	$130.14	15,403
2021-06-02	$136.33	$136.40	$135.98	$136.21	$131.65	11,009
2021-06-01	$136.71	$137.12	$136.13	$136.70	$132.12	11,091
2021-05-28	$133.15	$134.09	$133.15	$133.67	$129.19	11,379
2021-05-27	$133.35	$133.42	$133.00	$133.32	$128.85	8,817
2021-05-26	$132.66	$133.15	$132.66	$133.15	$128.69	10,063
2021-05-25	$132.33	$132.54	$131.85	$131.88	$127.46	15,880
2021-05-24	$130.22	$130.93	$130.17	$130.44	$126.07	31,732
2021-05-21	$130.63	$130.63	$129.14	$129.14	$124.81	10,194
2021-05-20	$130.26	$130.90	$130.26	$130.90	$126.51	30,612
2021-05-19	$128.53	$130.21	$128.47	$129.94	$125.58	8,502
2021-05-18	$130.17	$130.76	$130.04	$130.19	$125.83	15,903
2021-05-17	$127.46	$128.03	$127.37	$128.03	$123.74	43,409
2021-05-14	$127.34	$128.47	$127.08	$128.47	$124.17	18,888
2021-05-13	$126.91	$127.47	$125.48	$125.83	$121.61	84,381
2021-05-12	$127.86	$127.92	$126.41	$126.50	$122.26	11,734
2021-05-11	$127.52	$129.91	$127.52	$129.64	$125.30	21,712
2021-05-10	$132.09	$132.09	$130.18	$130.23	$125.86	10,435
2021-05-07	$132.75	$133.73	$132.73	$133.16	$128.70	24,075
2021-05-06	$131.96	$132.40	$131.56	$132.17	$127.74	18,181
2021-05-05	$131.49	$131.84	$131.23	$131.39	$126.99	4,998
2021-05-04	$131.38	$131.43	$129.95	$130.96	$126.57	24,138
2021-05-03	$132.62	$133.35	$132.62	$132.76	$128.31	9,392
2021-04-30	$133.63	$133.90	$132.86	$132.92	$128.47	40,861
2021-04-29	$135.89	$135.89	$134.23	$135.18	$130.65	7,770
2021-04-28	$134.99	$135.66	$134.82	$135.01	$130.49	13,464
2021-04-27	$134.25	$134.63	$134.14	$134.20	$129.70	10,916
2021-04-26	$133.36	$134.00	$133.22	$133.87	$129.39	8,471
2021-04-23	$132.94	$133.79	$132.94	$133.61	$129.13	26,355
2021-04-22	$132.19	$132.53	$131.72	$131.90	$127.48	9,067
2021-04-21	$130.49	$131.88	$130.45	$131.87	$127.45	7,157
2021-04-20	$131.88	$131.88	$130.40	$131.13	$126.74	81,330
2021-04-19	$131.92	$132.30	$131.32	$131.61	$127.20	13,291
2021-04-16	$132.33	$132.47	$131.80	$132.04	$127.62	11,348
2021-04-15	$131.66	$131.66	$131.09	$131.29	$126.89	61,048
2021-04-14	$131.89	$131.89	$130.57	$130.80	$126.42	60,430
2021-04-13	$130.33	$130.64	$130.22	$130.49	$126.12	47,968
2021-04-12	$130.41	$130.53	$130.05	$130.42	$126.05	67,892
2021-04-09	$131.73	$131.73	$131.42	$131.68	$127.27	4,978
2021-04-08	$132.93	$132.96	$132.55	$132.57	$128.13	9,338
2021-04-07	$131.30	$131.52	$130.92	$131.22	$126.82	55,432
2021-04-06	$132.91	$134.01	$132.84	$133.49	$129.02	16,809
2021-04-05	$133.67	$133.67	$132.74	$133.00	$128.54	50,775
2021-04-01	$133.35	$133.76	$132.93	$133.25	$128.78	12,422
2021-03-31	$130.51	$131.45	$130.49	$131.36	$126.96	88,361
2021-03-30	$130.20	$131.09	$130.03	$130.90	$126.51	9,672
2021-03-29	$130.43	$130.55	$129.94	$130.29	$125.92	8,374
2021-03-26	$129.22	$130.91	$128.53	$130.90	$126.51	21,622
2021-03-25	$127.81	$128.38	$127.28	$127.76	$123.48	41,436
2021-03-24	$130.03	$130.03	$127.88	$127.99	$123.70	16,667
2021-03-23	$132.20	$132.41	$131.32	$131.45	$127.05	227,257
2021-03-22	$133.41	$134.13	$133.12	$133.92	$129.43	26,727
2021-03-19	$132.42	$133.50	$132.10	$133.28	$128.81	23,783
2021-03-18	$133.48	$133.48	$132.10	$132.15	$127.72	19,739
2021-03-17	$132.96	$134.67	$132.49	$134.36	$129.86	22,286
2021-03-16	$134.21	$134.75	$133.89	$134.29	$129.79	10,587
2021-03-15	$132.71	$133.78	$132.48	$133.78	$129.30	47,455
2021-03-12	$133.34	$133.85	$133.22	$133.72	$129.24	23,129
2021-03-11	$135.78	$136.80	$135.16	$136.62	$132.04	9,431
2021-03-10	$133.89	$133.94	$132.10	$132.19	$127.76	89,591
2021-03-09	$132.30	$133.99	$132.25	$133.21	$128.75	282,417
2021-03-08	$132.23	$132.48	$130.53	$130.64	$126.26	71,370
2021-03-05	$135.35	$135.35	$132.33	$134.89	$130.37	44,028
2021-03-04	$136.22	$136.77	$132.90	$133.76	$129.28	53,771
2021-03-03	$138.93	$139.24	$137.12	$137.12	$132.53	18,840
2021-03-02	$138.40	$138.46	$137.34	$137.34	$132.74	37,063
2021-03-01	$138.15	$139.27	$137.94	$139.09	$134.43	14,465
2021-02-26	$135.80	$135.95	$134.20	$135.69	$131.15	40,477
2021-02-25	$139.89	$140.08	$137.06	$137.21	$132.61	34,660
2021-02-24	$138.70	$139.99	$137.85	$139.88	$135.19	30,766
2021-02-23	$139.60	$141.39	$137.91	$141.07	$136.34	67,611
2021-02-22	$141.30	$142.15	$140.67	$140.67	$135.96	59,029
2021-02-19	$145.01	$145.38	$144.72	$144.92	$140.06	11,080
2021-02-18	$144.07	$144.07	$142.64	$143.93	$139.10	35,094
2021-02-17	$146.28	$146.45	$145.18	$146.03	$141.14	23,226
2021-02-16	$146.44	$146.78	$145.30	$145.30	$140.43	79,101
2021-02-12	$144.97	$145.60	$144.97	$145.37	$140.50	20,792
2021-02-11	$144.96	$145.78	$144.79	$145.41	$140.54	19,146
2021-02-10	$144.34	$144.69	$142.78	$143.51	$138.70	22,036
2021-02-09	$141.64	$143.00	$141.64	$142.88	$138.09	64,392
2021-02-08	$140.45	$141.29	$140.45	$141.29	$136.56	31,032
2021-02-05	$139.86	$140.26	$139.48	$140.05	$135.36	19,450
2021-02-04	$139.65	$139.72	$138.69	$139.72	$135.04	29,546
2021-02-03	$139.63	$139.98	$138.96	$139.65	$134.97	24,267
2021-02-02	$138.96	$139.13	$138.29	$139.13	$134.47	35,950
2021-02-01	$136.21	$137.08	$135.63	$136.77	$132.19	29,617
2021-01-29	$134.20	$134.36	$132.58	$133.18	$128.72	40,701
2021-01-28	$134.81	$136.62	$134.81	$136.39	$131.82	25,571
2021-01-27	$136.21	$136.99	$135.28	$135.66	$131.11	35,750
2021-01-26	$139.27	$139.27	$138.44	$138.96	$134.31	33,694
2021-01-25	$140.76	$141.37	$139.10	$140.29	$135.59	12,428
2021-01-22	$137.92	$139.30	$137.92	$139.09	$134.43	22,252
2021-01-21	$139.82	$139.82	$138.91	$139.65	$134.97	13,093
2021-01-20	$139.68	$139.69	$139.02	$139.58	$134.90	22,817
2021-01-19	$137.27	$137.37	$136.71	$136.85	$132.26	21,984
2021-01-15	$134.46	$134.62	$133.67	$134.07	$129.58	17,034
2021-01-14	$135.44	$136.32	$135.14	$135.14	$130.61	22,326
2021-01-13	$133.75	$134.37	$133.07	$133.61	$129.13	42,138
2021-01-12	$133.46	$133.67	$133.03	$133.48	$129.01	25,642
2021-01-11	$132.11	$132.73	$132.11	$132.40	$127.96	30,802
2021-01-08	$132.96	$133.70	$132.33	$133.70	$129.22	35,043
2021-01-07	$130.60	$131.22	$129.89	$131.10	$126.71	24,615
2021-01-06	$130.39	$131.53	$129.74	$129.78	$125.43	43,732
2021-01-05	$129.57	$131.38	$129.57	$131.38	$126.97	41,113
2021-01-04	$129.16	$129.64	$127.91	$128.19	$123.89	55,081
2020-12-31	$128.00	$128.00	$126.60	$127.31	$123.04	15,910
2020-12-30	$126.91	$127.52	$126.83	$127.37	$123.10	57,868
2020-12-29	$124.61	$125.42	$124.55	$125.20	$121.00	17,731
2020-12-28	$124.13	$124.21	$123.64	$123.97	$119.82	37,599
2020-12-24	$123.74	$124.13	$122.95	$123.58	$119.43	18,060
2020-12-23	$124.57	$124.80	$124.39	$124.59	$120.41	26,985
2020-12-22	$124.16	$124.16	$123.19	$123.36	$119.23	45,462
2020-12-21	$123.20	$124.69	$123.15	$124.31	$120.14	16,252
2020-12-18	$126.67	$126.82	$126.43	$126.71	$121.38	43,859
2020-12-17	$126.89	$127.10	$126.55	$127.09	$121.74	24,272
2020-12-16	$126.12	$126.34	$125.85	$126.30	$120.98	27,717
2020-12-15	$124.88	$125.51	$124.70	$125.51	$120.23	12,202
2020-12-14	$125.09	$125.09	$124.38	$124.43	$119.19	44,565
2020-12-11	$124.92	$125.31	$124.73	$124.84	$119.59	15,095
2020-12-10	$124.34	$125.72	$124.34	$125.60	$120.31	13,389
2020-12-09	$125.95	$125.95	$124.15	$124.61	$119.37	42,475
2020-12-08	$125.80	$125.99	$125.13	$125.91	$120.61	41,998
2020-12-07	$125.33	$125.75	$125.33	$125.61	$120.32	41,674
2020-12-04	$125.27	$125.62	$125.11	$125.59	$120.30	15,904
2020-12-03	$124.53	$125.14	$124.45	$124.66	$119.41	21,410
2020-12-02	$123.47	$123.98	$123.25	$123.66	$118.46	36,416
2020-12-01	$123.80	$124.36	$123.55	$124.04	$118.82	83,632
2020-11-30	$123.27	$123.27	$121.90	$121.90	$116.77	47,685
2020-11-27	$124.69	$125.07	$124.69	$124.92	$119.66	24,355
2020-11-25	$122.99	$123.46	$122.76	$123.46	$118.26	52,495
2020-11-24	$124.26	$124.63	$123.55	$124.57	$119.33	59,684
2020-11-23	$124.18	$124.20	$123.18	$123.68	$118.47	32,977
2020-11-20	$122.75	$123.53	$122.75	$123.06	$117.88	10,364
2020-11-19	$121.64	$122.35	$121.59	$122.21	$117.07	26,607
2020-11-18	$122.71	$122.79	$121.95	$121.95	$116.82	23,921
2020-11-17	$122.09	$122.53	$121.55	$122.17	$117.02	34,644
2020-11-16	$122.61	$123.12	$122.34	$122.61	$117.45	57,999
2020-11-13	$121.46	$121.85	$120.91	$121.59	$116.47	49,860
2020-11-12	$120.91	$121.45	$119.85	$119.97	$114.92	48,792
2020-11-11	$119.35	$120.50	$119.11	$120.43	$115.36	51,677
2020-11-10	$120.90	$120.90	$119.37	$119.70	$114.66	44,462
2020-11-09	$124.74	$124.75	$121.99	$121.99	$116.86	52,694
2020-11-06	$120.60	$121.82	$120.39	$121.30	$116.19	36,223
2020-11-05	$121.30	$121.45	$120.31	$121.14	$116.04	29,850
2020-11-04	$118.06	$119.58	$117.59	$119.23	$114.21	29,315
2020-11-03	$115.49	$116.28	$115.08	$115.95	$111.07	20,840
2020-11-02	$115.30	$115.88	$115.13	$115.83	$110.96	13,667
2020-10-30	$114.35	$114.87	$113.75	$114.38	$109.57	62,178
2020-10-29	$115.18	$116.07	$115.01	$115.76	$110.89	38,672
2020-10-28	$115.10	$115.10	$114.19	$114.33	$109.52	11,023
2020-10-27	$116.01	$116.76	$115.86	$116.74	$111.83	6,994
2020-10-26	$115.38	$116.08	$114.68	$115.48	$110.62	18,537
2020-10-23	$116.15	$116.70	$115.74	$116.70	$111.79	4,612
2020-10-22	$116.62	$116.74	$116.02	$116.37	$111.47	7,006
2020-10-21	$116.58	$117.09	$116.46	$116.46	$111.56	12,006
2020-10-20	$116.23	$116.88	$116.14	$116.42	$111.52	24,359
2020-10-19	$116.03	$116.17	$115.13	$115.41	$110.55	10,111
2020-10-16	$115.80	$115.88	$115.49	$115.57	$110.71	6,913
2020-10-15	$114.36	$115.09	$114.30	$114.81	$109.98	19,289
2020-10-14	$116.76	$116.88	$116.02	$116.05	$111.17	10,995
2020-10-13	$116.55	$116.75	$116.15	$116.68	$111.77	8,498
2020-10-12	$116.53	$117.10	$116.35	$116.85	$111.93	15,758
2020-10-09	$114.97	$115.82	$114.97	$115.69	$110.82	9,191
2020-10-08	$114.69	$115.01	$114.49	$114.79	$109.96	16,863
2020-10-07	$114.02	$114.46	$113.79	$114.19	$109.38	29,192
2020-10-06	$112.92	$113.60	$112.73	$112.94	$108.19	41,201
2020-10-05	$111.59	$112.41	$111.59	$112.34	$107.61	59,128
2020-10-02	$111.34	$112.05	$111.16	$111.34	$106.65	20,672
2020-10-01	$112.42	$112.69	$111.93	$112.53	$107.79	10,337
2020-09-30	$110.46	$111.63	$110.46	$111.39	$106.70	32,542
2020-09-29	$109.36	$109.84	$109.20	$109.67	$105.06	13,407
2020-09-28	$109.65	$109.74	$109.08	$109.48	$104.87	32,166
2020-09-25	$107.12	$108.25	$106.60	$108.25	$103.69	37,363
2020-09-24	$107.10	$108.22	$106.75	$107.78	$103.24	21,344
2020-09-23	$109.95	$109.95	$108.66	$108.91	$104.33	6,119
2020-09-22	$110.01	$110.35	$109.31	$110.34	$105.70	26,395
2020-09-21	$110.11	$110.99	$109.58	$110.98	$106.31	84,507
2020-09-18	$112.38	$112.38	$111.63	$111.78	$107.07	7,678
2020-09-17	$111.70	$112.10	$111.58	$112.03	$107.31	7,439
2020-09-16	$113.03	$113.12	$112.49	$112.49	$107.76	34,999
2020-09-15	$112.40	$113.04	$112.40	$112.81	$108.06	25,964
2020-09-14	$111.25	$111.39	$110.93	$111.31	$106.62	8,237
2020-09-11	$110.14	$110.22	$109.36	$109.68	$105.06	3,434
2020-09-10	$110.37	$110.44	$108.58	$108.73	$104.16	28,835
2020-09-09	$109.83	$110.74	$109.75	$110.62	$105.96	66,581
2020-09-08	$109.07	$110.02	$109.07	$109.21	$104.61	12,958
2020-09-04	$112.00	$112.00	$109.90	$111.66	$106.96	18,248
2020-09-03	$112.67	$112.86	$110.81	$111.71	$107.00	16,177
2020-09-02	$114.23	$114.23	$112.96	$114.05	$109.25	13,535
2020-09-01	$113.02	$113.87	$113.02	$113.86	$109.07	10,140
2020-08-31	$112.44	$112.44	$111.54	$112.15	$107.43	34,546
2020-08-28	$113.69	$114.30	$113.69	$114.24	$109.43	74,834
2020-08-27	$114.06	$114.06	$113.01	$113.10	$108.34	12,956
2020-08-26	$113.23	$113.80	$113.15	$113.65	$108.87	67,526
2020-08-25	$112.56	$113.50	$112.37	$113.40	$108.63	42,991
2020-08-24	$112.70	$113.01	$112.05	$112.37	$107.64	4,761
2020-08-21	$110.33	$111.16	$110.33	$110.93	$106.26	19,809
2020-08-20	$109.23	$110.39	$109.23	$110.38	$105.73	6,104
2020-08-19	$110.94	$111.21	$110.54	$110.54	$105.89	4,897
2020-08-18	$111.51	$111.82	$111.13	$111.61	$106.91	14,036
2020-08-17	$110.69	$111.65	$110.69	$111.50	$106.81	6,447
2020-08-14	$109.86	$109.86	$109.60	$109.67	$105.06	4,279
2020-08-13	$109.98	$110.02	$109.60	$109.89	$105.26	25,606
2020-08-12	$109.95	$110.59	$109.80	$110.44	$105.79	20,339
2020-08-11	$109.94	$109.94	$109.01	$109.18	$104.58	19,590
2020-08-10	$109.72	$109.73	$108.99	$109.70	$105.08	6,618
2020-08-07	$109.85	$110.14	$109.09	$109.73	$105.11	18,541
2020-08-06	$111.49	$111.87	$111.10	$111.87	$107.16	9,347
2020-08-05	$111.47	$112.11	$111.47	$111.64	$106.94	19,661
2020-08-04	$109.99	$110.72	$109.85	$110.51	$105.86	13,421
2020-08-03	$108.92	$109.46	$108.81	$109.15	$104.56	15,069
2020-07-31	$108.63	$108.63	$107.35	$108.17	$103.62	18,104
2020-07-30	$108.31	$108.53	$107.52	$108.51	$103.94	16,018
2020-07-29	$108.58	$109.58	$108.50	$109.43	$104.82	20,286
2020-07-28	$108.39	$108.39	$107.41	$107.43	$102.91	22,608
2020-07-27	$107.69	$108.79	$107.69	$108.79	$104.21	20,722
2020-07-24	$106.35	$107.57	$106.35	$107.43	$102.91	27,438
2020-07-23	$108.41	$109.01	$107.64	$107.93	$103.39	30,720
2020-07-22	$108.42	$108.43	$107.90	$108.26	$103.70	6,421
2020-07-21	$109.69	$109.78	$109.09	$109.16	$104.57	39,338
2020-07-20	$107.71	$108.51	$107.45	$108.50	$103.93	71,835
2020-07-17	$106.78	$106.91	$106.30	$106.89	$102.39	78,074
2020-07-16	$105.32	$105.93	$105.32	$105.81	$101.36	40,154
2020-07-15	$108.00	$108.15	$107.48	$107.92	$103.38	18,669
2020-07-14	$106.69	$108.07	$106.50	$107.84	$103.30	18,900
2020-07-13	$109.35	$110.15	$107.95	$108.17	$103.62	31,722
2020-07-10	$108.40	$108.55	$107.94	$108.54	$103.97	105,094
2020-07-09	$110.18	$110.18	$108.48	$109.46	$104.85	27,008
2020-07-08	$107.91	$109.14	$107.91	$109.14	$104.55	12,821
2020-07-07	$106.54	$107.23	$106.10	$106.10	$101.63	21,147
2020-07-06	$107.00	$108.07	$107.00	$108.07	$103.52	70,479
2020-07-02	$102.80	$103.14	$102.39	$102.79	$98.46	15,256
2020-07-01	$99.91	$100.60	$99.91	$100.20	$95.98	19,892
2020-06-30	$99.21	$99.33	$98.62	$99.31	$95.13	59,178
2020-06-29	$98.98	$99.34	$98.98	$99.34	$95.16	35,579
2020-06-26	$99.60	$99.60	$98.55	$98.89	$94.73	7,483
2020-06-25	$99.01	$99.73	$98.85	$99.72	$95.52	11,521
2020-06-24	$100.09	$100.09	$98.88	$99.39	$95.21	25,928
2020-06-23	$100.66	$100.93	$100.52	$100.57	$96.34	12,518
2020-06-22	$98.89	$99.63	$98.89	$99.62	$95.43	20,539
2020-06-19	$99.66	$99.83	$98.70	$99.05	$94.34	33,276
2020-06-18	$98.79	$99.17	$98.76	$98.97	$94.27	8,331
2020-06-17	$98.50	$98.79	$98.47	$98.67	$93.98	8,307
2020-06-16	$99.22	$99.22	$97.63	$97.81	$93.16	10,481
2020-06-15	$95.47	$97.43	$95.47	$97.20	$92.58	23,184
2020-06-12	$97.82	$97.91	$96.22	$97.39	$92.76	39,815
2020-06-11	$97.21	$97.31	$95.40	$95.45	$90.91	19,614
2020-06-10	$99.27	$99.99	$99.05	$99.88	$95.13	31,711
2020-06-09	$98.09	$98.80	$98.03	$98.67	$93.98	8,957
2020-06-08	$98.63	$99.12	$98.23	$99.12	$94.41	14,917
2020-06-05	$98.88	$99.51	$98.79	$99.02	$94.31	11,609
2020-06-04	$96.91	$97.50	$96.59	$96.89	$92.29	79,193
2020-06-03	$97.15	$98.20	$97.15	$98.08	$93.42	28,439
2020-06-02	$95.56	$96.42	$95.55	$96.32	$91.74	57,921
2020-06-01	$93.55	$94.55	$93.50	$94.44	$89.95	98,298
2020-05-29	$91.66	$92.66	$90.97	$92.65	$88.25	480,087
2020-05-28	$91.87	$92.11	$90.97	$90.97	$86.65	7,154
2020-05-27	$90.88	$91.50	$90.71	$91.50	$87.15	13,114
2020-05-26	$92.19	$92.43	$91.28	$91.43	$87.09	8,992
2020-05-22	$90.46	$90.46	$89.70	$89.75	$85.49	9,938
2020-05-21	$92.45	$92.70	$91.79	$92.03	$87.66	9,496
2020-05-20	$93.80	$94.04	$92.87	$93.39	$88.95	14,722
2020-05-19	$92.91	$93.32	$92.51	$92.51	$88.11	12,631
2020-05-18	$92.12	$93.44	$92.12	$93.39	$88.95	6,658
2020-05-15	$90.19	$90.66	$89.95	$90.45	$86.15	11,652
2020-05-14	$90.04	$91.70	$89.75	$91.70	$87.34	17,360
2020-05-13	$92.82	$92.94	$91.25	$91.64	$87.29	17,374
2020-05-12	$92.51	$93.18	$91.95	$91.95	$87.58	18,018
2020-05-11	$91.89	$92.28	$91.77	$92.03	$87.66	25,222
2020-05-08	$91.45	$92.19	$91.45	$91.95	$87.58	14,667
2020-05-07	$90.53	$90.53	$90.01	$90.41	$86.11	4,101
2020-05-06	$90.25	$90.30	$89.67	$89.71	$85.45	107,160
2020-05-05	$89.61	$90.17	$89.46	$89.52	$85.27	15,020
2020-05-04	$88.60	$88.83	$88.35	$88.76	$84.54	28,839
2020-05-01	$88.97	$88.97	$87.81	$88.09	$83.90	24,873
2020-04-30	$92.59	$92.77	$90.64	$90.95	$86.63	14,952
2020-04-29	$91.80	$92.69	$91.80	$92.67	$88.27	15,315
2020-04-28	$91.78	$91.78	$90.40	$90.40	$86.10	7,419
2020-04-27	$90.27	$90.93	$90.05	$90.59	$86.29	27,897
2020-04-24	$89.45	$89.45	$88.76	$89.19	$84.95	12,527
2020-04-23	$90.01	$90.54	$89.11	$89.43	$85.18	14,875
2020-04-22	$89.60	$89.82	$89.42	$89.56	$85.30	9,919
2020-04-21	$87.93	$87.97	$87.05	$87.30	$83.15	26,730
2020-04-20	$89.64	$90.60	$89.47	$89.47	$85.22	6,207
2020-04-17	$90.38	$90.38	$89.49	$89.86	$85.59	22,411
2020-04-16	$89.00	$89.14	$88.60	$88.64	$84.43	51,270
2020-04-15	$87.90	$88.22	$87.48	$87.77	$83.60	9,871
2020-04-14	$90.04	$90.04	$89.41	$89.48	$85.23	18,058
2020-04-13	$87.49	$87.91	$86.63	$87.80	$83.63	45,232
2020-04-09	$88.83	$89.40	$87.19	$87.19	$83.05	17,526
2020-04-08	$86.92	$90.84	$86.58	$87.52	$83.36	50,980
2020-04-07	$89.03	$89.05	$86.46	$86.86	$82.73	41,882
2020-04-06	$85.17	$86.17	$85.17	$86.04	$81.95	15,226
2020-04-03	$83.45	$83.88	$81.99	$82.50	$78.58	30,454
2020-04-02	$82.84	$84.35	$82.62	$83.74	$79.76	79,563
2020-04-01	$82.97	$83.18	$81.24	$81.24	$77.38	17,834
2020-03-31	$83.77	$85.68	$83.77	$84.92	$80.88	32,303
2020-03-30	$83.04	$84.52	$82.49	$84.52	$80.50	27,789
2020-03-27	$83.13	$84.09	$82.39	$83.03	$79.08	41,838
2020-03-26	$84.09	$88.44	$84.09	$87.32	$83.17	136,835
2020-03-25	$82.63	$84.18	$82.08	$82.94	$79.00	34,723
2020-03-24	$80.35	$81.48	$79.92	$80.98	$77.13	37,426
2020-03-23	$77.55	$78.01	$75.46	$76.71	$73.06	76,361
2020-03-20	$80.88	$82.56	$77.79	$77.98	$74.27	136,782
2020-03-19	$77.38	$78.56	$76.42	$77.34	$73.66	23,703
2020-03-18	$77.39	$79.52	$74.96	$77.36	$73.68	21,617
2020-03-17	$80.73	$83.75	$80.24	$83.36	$79.40	41,378
2020-03-16	$79.08	$82.66	$76.71	$79.32	$75.55	25,135
2020-03-13	$90.53	$90.53	$84.88	$88.39	$84.19	40,137
2020-03-12	$84.59	$85.89	$82.35	$83.24	$79.28	96,479
2020-03-11	$93.63	$93.86	$92.48	$92.61	$88.21	49,293
2020-03-10	$95.42	$95.81	$93.83	$95.70	$91.15	31,705
2020-03-09	$91.39	$93.12	$91.39	$92.41	$88.02	30,736
2020-03-06	$97.09	$97.31	$95.97	$96.92	$92.31	17,486
2020-03-05	$99.36	$99.60	$98.17	$98.25	$93.58	20,947
2020-03-04	$99.22	$99.76	$98.81	$99.76	$95.02	65,824
2020-03-03	$98.31	$99.57	$97.70	$98.47	$93.79	353,523
2020-03-02	$96.64	$98.27	$96.41	$98.22	$93.55	35,858
2020-02-28	$94.30	$96.04	$93.58	$96.04	$91.48	66,261
2020-02-27	$98.28	$98.85	$97.14	$97.17	$92.55	33,674
2020-02-26	$99.14	$100.05	$98.82	$98.88	$94.18	17,983
2020-02-25	$100.25	$100.25	$98.12	$98.25	$93.58	31,036
2020-02-24	$98.21	$99.26	$98.21	$98.72	$94.03	33,783
2020-02-21	$102.40	$102.40	$101.81	$101.87	$97.03	8,536
2020-02-20	$102.91	$103.09	$101.84	$102.25	$97.39	30,485
2020-02-19	$103.71	$103.74	$103.45	$103.46	$98.54	54,685
2020-02-18	$102.63	$102.92	$102.59	$102.60	$97.72	5,204
2020-02-14	$103.45	$103.45	$102.63	$102.89	$98.00	33,727
2020-02-13	$103.28	$103.54	$103.11	$103.26	$98.35	5,252
2020-02-12	$103.78	$104.39	$103.78	$104.31	$99.35	8,249
2020-02-11	$102.92	$103.46	$102.71	$102.78	$97.90	50,358
2020-02-10	$101.18	$101.80	$101.18	$101.80	$96.96	6,861
2020-02-07	$101.52	$101.52	$101.00	$101.01	$96.21	8,341
2020-02-06	$102.67	$102.67	$102.08	$102.08	$97.23	8,679
2020-02-05	$102.90	$102.90	$101.60	$101.64	$96.81	34,549
2020-02-04	$101.10	$101.75	$101.00	$101.17	$96.36	9,961
2020-02-03	$97.89	$98.66	$97.89	$98.51	$93.83	12,177
2020-01-31	$98.20	$98.20	$97.28	$97.65	$93.01	40,551
2020-01-30	$98.75	$99.74	$98.41	$99.74	$95.00	15,801
2020-01-29	$101.47	$101.47	$100.87	$101.11	$96.31	16,623
2020-01-28	$99.92	$100.71	$99.92	$100.40	$95.63	22,087
2020-01-27	$98.67	$100.10	$98.16	$99.62	$94.89	18,926
2020-01-24	$103.31	$103.71	$102.60	$102.93	$98.04	4,672
2020-01-23	$103.31	$104.01	$102.86	$103.89	$98.95	8,629
2020-01-22	$105.26	$105.29	$104.65	$104.82	$99.84	16,767
2020-01-21	$104.64	$104.76	$104.29	$104.29	$99.33	60,404
2020-01-17	$107.12	$107.40	$106.98	$107.27	$102.17	12,661
2020-01-16	$106.67	$106.88	$106.54	$106.69	$101.62	37,607
2020-01-15	$106.44	$106.61	$106.11	$106.36	$101.31	18,429
2020-01-14	$106.66	$106.88	$106.25	$106.81	$101.73	28,196
2020-01-13	$106.37	$107.54	$106.37	$107.54	$102.43	20,074
2020-01-10	$105.60	$105.92	$105.50	$105.69	$100.67	11,742
2020-01-09	$105.12	$105.28	$105.04	$105.10	$100.11	8,319
2020-01-08	$103.43	$104.66	$103.43	$104.24	$99.29	23,923
2020-01-07	$103.66	$104.00	$103.66	$103.91	$98.97	6,416
2020-01-06	$103.12	$103.77	$103.12	$103.77	$98.84	24,120
2020-01-03	$104.48	$104.52	$103.83	$103.83	$98.90	32,331
2020-01-02	$104.76	$105.72	$104.73	$105.72	$100.70	36,184
2019-12-31	$103.37	$103.45	$102.90	$103.38	$98.47	79,944
2019-12-30	$104.00	$104.00	$103.12	$103.12	$98.22	22,710
2019-12-27	$103.90	$104.03	$103.50	$103.75	$98.82	48,972
2019-12-26	$103.11	$103.52	$103.11	$103.32	$98.41	6,176
2019-12-24	$102.77	$102.95	$102.77	$102.90	$98.01	5,372
2019-12-23	$102.87	$103.08	$102.57	$103.08	$98.18	12,599
2019-12-20	$103.87	$104.26	$103.87	$104.20	$98.09	100,524
2019-12-19	$103.72	$104.13	$103.72	$103.82	$97.73	406,999
2019-12-18	$104.02	$104.14	$103.86	$104.02	$97.92	14,821
2019-12-17	$103.58	$103.88	$103.31	$103.75	$97.66	12,191
2019-12-16	$102.79	$103.15	$102.64	$102.76	$96.73	60,476
2019-12-13	$102.00	$102.80	$102.00	$102.20	$96.21	18,461
2019-12-12	$101.00	$102.29	$101.00	$102.29	$96.29	10,782
2019-12-11	$100.02	$100.73	$99.94	$100.67	$94.77	23,794
2019-12-10	$99.47	$99.72	$99.45	$99.47	$93.64	3,918
2019-12-09	$99.53	$99.56	$99.13	$99.13	$93.32	12,733
2019-12-06	$99.60	$99.85	$99.51	$99.63	$93.79	32,510
2019-12-05	$98.80	$99.28	$98.80	$99.15	$93.33	2,882
2019-12-04	$98.66	$98.75	$98.51	$98.64	$92.85	8,867
2019-12-03	$97.51	$97.95	$97.45	$97.72	$91.99	12,279
2019-12-02	$98.62	$98.62	$98.13	$98.44	$92.67	61,035
2019-11-29	$98.38	$98.78	$98.36	$98.42	$92.65	4,871
2019-11-27	$99.80	$100.19	$99.60	$99.95	$94.09	13,792
2019-11-26	$99.23	$99.55	$99.00	$99.55	$93.71	4,418
2019-11-25	$98.99	$99.61	$98.99	$99.55	$93.71	5,660
2019-11-22	$98.36	$98.44	$98.18	$98.29	$92.53	5,797
2019-11-21	$98.28	$98.66	$98.28	$98.47	$92.69	10,799
2019-11-20	$98.84	$98.99	$98.32	$98.50	$92.72	5,022
2019-11-19	$99.14	$99.20	$98.94	$99.12	$93.31	25,445
2019-11-18	$98.46	$98.70	$98.36	$98.47	$92.69	24,836
2019-11-15	$98.20	$98.61	$98.15	$98.39	$92.62	21,349
2019-11-14	$97.99	$98.19	$97.74	$97.93	$92.19	3,771
2019-11-13	$97.93	$98.18	$97.82	$98.15	$92.39	15,489
2019-11-12	$98.89	$99.18	$98.62	$98.71	$92.92	10,125
2019-11-11	$98.78	$99.46	$98.78	$99.18	$93.36	9,955
2019-11-08	$100.30	$100.46	$99.94	$100.09	$94.22	10,488
2019-11-07	$100.82	$101.31	$100.63	$100.91	$94.99	16,991
2019-11-06	$100.27	$100.27	$99.82	$100.02	$94.15	11,861
2019-11-05	$100.10	$100.36	$99.83	$100.27	$94.39	85,778
2019-11-04	$99.50	$99.92	$99.46	$99.47	$93.64	65,780
2019-11-01	$98.20	$98.46	$98.20	$98.31	$92.54	9,957
2019-10-31	$97.52	$97.52	$96.86	$97.18	$91.48	4,167
2019-10-30	$96.97	$97.63	$96.91	$97.50	$91.78	7,424
2019-10-29	$97.16	$97.46	$97.12	$97.24	$91.54	2,727
2019-10-28	$97.47	$98.00	$97.47	$97.88	$92.14	2,865
2019-10-25	$96.40	$97.09	$96.40	$97.06	$91.37	3,954
2019-10-24	$96.18	$96.53	$96.18	$96.46	$90.80	2,925
2019-10-23	$95.85	$96.11	$95.83	$96.11	$90.47	2,294
2019-10-22	$96.35	$96.56	$96.04	$96.31	$90.66	7,002
2019-10-21	$96.18	$96.57	$96.09	$96.34	$90.69	9,259
2019-10-18	$96.28	$96.28	$95.71	$95.95	$90.32	13,521
2019-10-17	$96.71	$96.71	$96.32	$96.35	$90.70	2,601
2019-10-16	$95.72	$96.14	$95.62	$95.91	$90.28	13,247
2019-10-15	$95.25	$96.05	$95.25	$95.85	$90.23	20,090
2019-10-14	$95.24	$95.46	$95.24	$95.25	$89.66	6,439
2019-10-11	$95.15	$95.87	$95.15	$95.41	$89.81	9,747
2019-10-10	$93.56	$94.42	$93.56	$94.18	$88.66	2,480
2019-10-09	$93.26	$93.55	$93.13	$93.22	$87.75	5,979
2019-10-08	$92.58	$92.83	$92.32	$92.34	$86.92	7,003
2019-10-07	$93.48	$93.51	$92.99	$92.99	$87.54	3,697
2019-10-04	$93.17	$93.71	$92.84	$93.63	$88.14	13,705
2019-10-03	$92.78	$93.53	$92.78	$93.41	$87.93	17,018
2019-10-02	$92.38	$92.54	$92.24	$92.42	$87.00	9,279
2019-10-01	$93.26	$93.26	$92.64	$92.76	$87.32	17,484
2019-09-30	$93.63	$93.85	$93.44	$93.45	$87.97	7,497
2019-09-27	$94.10	$94.20	$92.34	$92.89	$87.44	77,879
2019-09-26	$94.12	$94.12	$93.84	$94.00	$88.49	4,813
2019-09-25	$93.25	$94.31	$93.25	$94.29	$88.76	15,129
2019-09-24	$94.89	$94.89	$93.93	$93.93	$88.42	12,853
2019-09-23	$94.95	$95.48	$94.83	$95.16	$89.58	11,640
2019-09-20	$95.54	$95.71	$94.82	$95.00	$89.43	6,478
2019-09-19	$95.03	$95.03	$94.53	$94.53	$88.99	3,195
2019-09-18	$95.12	$95.12	$94.54	$94.94	$89.37	4,556
2019-09-17	$94.64	$95.43	$94.64	$95.43	$89.83	11,275
2019-09-16	$95.51	$95.84	$95.30	$95.36	$89.77	16,100
2019-09-13	$96.35	$96.50	$96.24	$96.50	$90.84	4,280
2019-09-12	$95.82	$96.35	$95.53	$95.85	$90.23	5,920
2019-09-11	$95.07	$95.33	$94.86	$95.30	$89.71	9,575
2019-09-10	$94.49	$94.60	$94.21	$94.57	$89.02	18,413
2019-09-09	$94.54	$94.86	$94.36	$94.77	$89.21	35,863
2019-09-06	$94.41	$94.59	$94.26	$94.39	$88.85	20,153
2019-09-05	$94.05	$94.25	$93.91	$94.09	$88.57	17,357
2019-09-04	$92.97	$93.38	$92.93	$93.17	$87.71	13,483
2019-09-03	$91.65	$91.99	$91.59	$91.85	$86.46	49,360
2019-08-30	$92.69	$92.70	$92.16	$92.62	$87.19	62,590
2019-08-29	$91.96	$92.35	$91.94	$92.14	$86.74	5,127
2019-08-28	$90.97	$91.53	$90.77	$91.30	$85.95	43,504
2019-08-27	$91.91	$91.94	$91.41	$91.47	$86.11	16,957
2019-08-26	$91.22	$91.51	$90.88	$91.51	$86.14	19,263
2019-08-23	$91.38	$92.03	$90.32	$90.37	$85.07	7,100
2019-08-22	$91.79	$91.79	$91.24	$91.53	$86.16	6,674
2019-08-21	$92.81	$92.81	$92.45	$92.45	$87.03	3,244
2019-08-20	$92.41	$92.50	$92.14	$92.39	$86.97	20,521
2019-08-19	$92.75	$92.75	$92.06	$92.18	$86.77	8,906
2019-08-16	$90.95	$91.68	$90.91	$91.45	$86.09	10,516
2019-08-15	$90.16	$90.20	$89.52	$89.82	$84.55	17,959
2019-08-14	$89.90	$89.95	$89.12	$89.12	$83.89	12,440
2019-08-13	$89.75	$91.89	$89.64	$91.31	$85.95	40,315
2019-08-12	$90.42	$90.74	$90.30	$90.30	$85.00	5,094
2019-08-09	$91.59	$91.63	$90.95	$91.27	$85.92	14,201
2019-08-08	$91.82	$92.22	$91.62	$92.05	$86.65	66,718
2019-08-07	$89.74	$90.79	$89.55	$90.77	$85.45	34,235
2019-08-06	$91.05	$91.05	$90.15	$90.41	$85.11	10,781
2019-08-05	$90.22	$90.25	$88.79	$89.03	$83.81	28,360
2019-08-02	$93.09	$93.09	$92.50	$92.68	$87.24	16,702
2019-08-01	$95.97	$96.20	$93.45	$93.62	$88.13	15,256
2019-07-31	$96.39	$96.39	$95.27	$95.64	$90.03	17,751
2019-07-30	$96.19	$96.41	$96.19	$96.27	$90.62	11,945
2019-07-29	$97.12	$97.24	$97.00	$97.16	$91.46	6,198
2019-07-26	$97.78	$97.78	$97.45	$97.62	$91.89	15,309
2019-07-25	$97.97	$97.97	$97.27	$97.34	$91.63	12,927
2019-07-24	$97.71	$97.97	$97.69	$97.85	$92.11	11,379
2019-07-23	$97.71	$97.77	$97.38	$97.65	$91.92	10,969
2019-07-22	$97.60	$97.65	$97.35	$97.39	$91.68	14,175
2019-07-19	$98.24	$98.33	$97.38	$97.38	$91.67	48,022
2019-07-18	$97.50	$97.99	$97.46	$97.90	$92.16	12,585
2019-07-17	$97.78	$97.96	$97.52	$97.52	$91.80	6,009
2019-07-16	$97.96	$98.11	$97.85	$97.89	$92.15	7,725
2019-07-15	$97.82	$98.02	$97.82	$98.00	$92.25	3,097
2019-07-12	$97.42	$97.44	$97.16	$97.42	$91.71	9,054
2019-07-11	$97.53	$97.53	$97.04	$97.15	$91.45	7,214
2019-07-10	$97.55	$97.94	$97.27	$97.29	$91.58	16,941
2019-07-09	$96.35	$97.00	$96.35	$96.92	$91.24	5,674
2019-07-08	$97.26	$97.26	$96.97	$97.03	$91.34	28,566
2019-07-05	$98.01	$98.11	$97.60	$97.99	$92.24	56,991
2019-07-03	$98.80	$98.89	$98.58	$98.80	$93.01	13,243
2019-07-02	$99.15	$99.42	$98.97	$99.28	$93.46	14,145
2019-07-01	$99.38	$99.81	$98.88	$99.28	$93.46	21,492
2019-06-28	$97.76	$97.76	$97.45	$97.74	$92.01	9,536
2019-06-27	$97.52	$97.97	$97.20	$97.96	$92.21	38,042
2019-06-26	$97.12	$97.21	$97.01	$97.01	$91.32	6,481
2019-06-25	$96.64	$96.64	$96.01	$96.14	$90.50	19,968
2019-06-24	$96.83	$97.12	$96.83	$97.05	$91.36	7,387
2019-06-21	$97.50	$97.75	$97.43	$97.56	$91.28	8,893
2019-06-20	$98.41	$98.41	$97.72	$98.08	$91.77	13,881
2019-06-19	$96.27	$96.89	$95.96	$96.58	$90.37	16,125
2019-06-18	$94.68	$96.19	$94.68	$96.01	$89.83	21,781
2019-06-17	$93.50	$94.00	$93.48	$93.83	$87.79	64,997
2019-06-14	$94.05	$94.11	$93.62	$93.65	$87.63	35,759
2019-06-13	$94.98	$95.04	$94.33	$94.56	$88.48	21,833
2019-06-12	$94.83	$94.87	$94.42	$94.48	$88.40	25,659
2019-06-11	$95.81	$96.05	$95.54	$95.61	$89.46	36,516
2019-06-10	$94.82	$95.32	$94.80	$94.92	$88.81	18,775
2019-06-07	$93.90	$94.66	$93.90	$94.25	$88.19	9,005
2019-06-06	$93.22	$93.59	$93.17	$93.49	$87.48	6,164
2019-06-05	$94.10	$94.10	$93.15	$93.49	$87.48	14,951
2019-06-04	$93.54	$94.31	$93.29	$94.25	$88.19	28,548
2019-06-03	$94.06	$94.21	$93.54	$93.82	$87.78	37,507
2019-05-31	$92.40	$93.37	$92.34	$93.35	$87.35	92,558
2019-05-30	$92.69	$92.84	$92.46	$92.54	$86.59	53,608
2019-05-29	$91.87	$92.42	$91.74	$92.39	$86.45	15,405
2019-05-28	$92.72	$92.92	$92.01	$92.26	$86.33	33,202
2019-05-24	$92.25	$92.25	$91.63	$91.86	$85.95	16,628
2019-05-23	$91.59	$91.89	$91.07	$91.62	$85.73	35,605
2019-05-22	$92.91	$92.94	$92.56	$92.91	$86.93	21,253
2019-05-21	$93.08	$93.40	$92.94	$93.22	$87.22	14,673
2019-05-20	$93.05	$93.05	$92.36	$92.43	$86.48	32,599
2019-05-17	$93.36	$93.62	$92.95	$93.15	$87.16	9,072
2019-05-16	$95.11	$95.45	$94.70	$94.72	$88.63	143,354
2019-05-15	$94.40	$95.16	$94.17	$94.73	$88.64	167,060
2019-05-14	$94.40	$94.85	$94.24	$94.41	$88.34	15,519
2019-05-13	$93.20	$93.67	$92.66	$93.29	$87.29	12,808
2019-05-10	$96.17	$96.73	$95.27	$96.57	$90.36	10,390
2019-05-09	$95.34	$96.34	$94.70	$96.06	$89.88	36,775
2019-05-08	$97.53	$97.59	$97.19	$97.31	$91.05	40,804
2019-05-07	$98.64	$98.64	$96.91	$97.59	$91.31	34,168
2019-05-06	$98.76	$99.78	$98.71	$99.60	$93.19	28,103
2019-05-03	$101.35	$101.87	$101.35	$101.85	$95.30	11,470
2019-05-02	$100.66	$101.04	$100.14	$100.38	$93.92	26,683
2019-05-01	$101.07	$101.83	$100.50	$100.56	$94.09	50,846
2019-04-30	$100.74	$100.89	$100.13	$100.67	$94.19	20,285
2019-04-29	$100.80	$100.98	$100.69	$100.88	$94.39	20,252
2019-04-26	$100.34	$100.74	$100.34	$100.53	$94.06	35,728
2019-04-25	$99.95	$100.25	$99.77	$100.23	$93.78	3,870
2019-04-24	$100.96	$100.96	$100.33	$100.56	$94.09	16,627
2019-04-23	$100.88	$101.30	$100.88	$101.24	$94.73	6,116
2019-04-22	$100.70	$101.10	$100.70	$100.98	$94.48	7,638
2019-04-18	$101.42	$101.93	$101.24	$101.84	$95.29	7,571
2019-04-17	$102.10	$102.12	$101.64	$101.69	$95.15	10,920
2019-04-16	$101.25	$101.34	$101.18	$101.24	$94.73	8,233
2019-04-15	$101.04	$101.04	$100.27	$100.66	$94.18	13,431
2019-04-12	$101.29	$101.47	$101.19	$101.23	$94.72	5,559
2019-04-11	$100.71	$100.71	$100.15	$100.42	$93.96	6,851
2019-04-10	$101.26	$101.39	$100.94	$101.36	$94.84	7,102
2019-04-09	$101.21	$101.36	$100.92	$101.17	$94.66	10,344
2019-04-08	$100.67	$101.25	$100.67	$101.20	$94.69	12,529
2019-04-05	$100.92	$101.53	$100.92	$101.46	$94.93	30,986
2019-04-04	$100.11	$100.83	$100.11	$100.62	$94.15	5,884
2019-04-03	$100.32	$100.85	$100.14	$100.36	$93.90	11,815
2019-04-02	$99.92	$100.00	$99.27	$99.62	$93.21	21,528
2019-04-01	$99.74	$99.95	$99.46	$99.92	$93.49	41,773
2019-03-29	$98.35	$98.88	$98.35	$98.83	$92.47	11,420
2019-03-28	$97.49	$97.72	$97.09	$97.58	$91.30	18,349
2019-03-27	$97.39	$97.68	$96.70	$96.98	$90.74	10,764
2019-03-26	$97.53	$97.68	$97.00	$97.26	$91.00	9,591
2019-03-25	$96.79	$97.21	$96.54	$96.89	$90.66	106,643
2019-03-22	$98.15	$98.15	$96.87	$96.90	$90.67	61,717
2019-03-21	$98.73	$99.40	$98.70	$99.40	$93.01	241,392
2019-03-20	$98.83	$99.64	$98.30	$99.08	$92.71	15,801
2019-03-19	$99.31	$99.56	$99.06	$99.15	$92.77	70,637
2019-03-18	$98.94	$99.28	$98.70	$98.97	$92.60	40,774
2019-03-15	$97.70	$98.24	$97.70	$98.01	$91.71	14,179
2019-03-14	$96.90	$96.99	$96.61	$96.83	$90.60	24,485
2019-03-13	$97.25	$97.52	$97.23	$97.24	$90.98	11,260
2019-03-12	$97.16	$97.41	$96.93	$97.13	$90.88	52,119
2019-03-11	$96.03	$96.87	$96.01	$96.72	$90.50	25,472
2019-03-08	$94.61	$94.94	$94.50	$94.94	$88.83	52,358
2019-03-07	$96.04	$96.25	$95.45	$95.56	$89.41	30,984
2019-03-06	$97.62	$97.94	$97.31	$97.47	$91.20	214,390
2019-03-05	$97.00	$97.68	$96.88	$97.44	$91.17	13,615
2019-03-04	$96.63	$96.63	$95.23	$96.17	$89.98	138,929
2019-03-01	$96.14	$96.17	$95.52	$95.52	$89.38	11,556
2019-02-28	$95.50	$95.58	$94.98	$95.09	$88.97	22,348
2019-02-27	$95.82	$95.95	$95.43	$95.88	$89.71	10,954
2019-02-26	$96.24	$96.90	$96.18	$96.66	$90.44	22,495
2019-02-25	$96.97	$97.50	$96.93	$97.25	$90.99	15,530
2019-02-22	$95.66	$95.99	$95.66	$95.99	$89.82	3,695
2019-02-21	$94.73	$94.87	$94.49	$94.79	$88.69	28,035
2019-02-20	$94.74	$95.25	$94.65	$94.81	$88.71	4,813
2019-02-19	$93.13	$94.28	$93.13	$94.06	$88.01	15,204
2019-02-15	$93.57	$93.65	$93.16	$93.28	$87.28	27,280
2019-02-14	$93.58	$94.19	$93.51	$93.86	$87.82	8,220
2019-02-13	$94.52	$94.52	$93.80	$94.06	$88.01	5,301
2019-02-12	$94.28	$94.54	$93.98	$94.12	$88.07	6,943
2019-02-11	$94.04	$94.04	$93.52	$93.52	$87.50	6,748
2019-02-08	$93.59	$93.98	$93.15	$93.68	$87.65	19,899
2019-02-07	$94.39	$94.63	$93.47	$94.27	$88.21	10,173
2019-02-06	$95.49	$95.66	$94.81	$94.81	$88.71	19,060
2019-02-05	$94.74	$95.77	$94.65	$95.41	$89.27	31,809
2019-02-04	$93.89	$94.68	$93.81	$94.11	$88.06	93,133
2019-02-01	$94.25	$94.51	$93.95	$94.12	$88.07	82,649
2019-01-31	$93.89	$94.86	$93.86	$94.73	$88.64	48,011
2019-01-30	$92.53	$93.66	$92.21	$93.43	$87.42	12,608
2019-01-29	$92.42	$92.42	$91.75	$91.82	$85.91	24,896
2019-01-28	$91.91	$92.29	$91.46	$92.18	$86.25	23,906
2019-01-25	$92.74	$93.34	$92.70	$93.18	$87.19	44,311
2019-01-24	$91.38	$92.27	$91.38	$92.01	$86.09	34,412
2019-01-23	$91.43	$91.51	$90.66	$91.30	$85.43	12,491
2019-01-22	$91.14	$91.31	$90.17	$90.62	$84.79	23,897
2019-01-18	$92.01	$92.51	$91.93	$92.42	$86.47	16,133
2019-01-17	$90.65	$91.86	$90.65	$91.79	$85.89	21,037
2019-01-16	$90.71	$91.50	$90.71	$91.16	$85.30	48,469
2019-01-15	$90.10	$90.56	$90.06	$90.08	$84.29	12,579
2019-01-14	$89.23	$89.80	$89.23	$89.54	$83.78	25,324
2019-01-11	$90.00	$90.46	$90.00	$90.46	$84.64	6,645
2019-01-10	$89.74	$90.77	$89.74	$90.76	$84.92	167,322
2019-01-09	$89.63	$90.79	$89.63	$90.14	$84.34	24,400
2019-01-08	$88.70	$89.13	$88.37	$89.04	$83.31	10,172
2019-01-07	$88.21	$88.87	$87.96	$88.68	$82.98	12,923
2019-01-04	$86.70	$88.63	$86.70	$88.46	$82.77	16,521
2019-01-03	$86.35	$86.35	$85.36	$85.51	$80.01	5,654
2019-01-02	$86.57	$87.66	$86.57	$87.63	$81.99	13,951
2018-12-31	$88.76	$88.86	$87.60	$87.76	$82.11	72,068
2018-12-28	$88.11	$88.70	$87.73	$88.32	$82.64	27,598
2018-12-27	$86.70	$87.70	$86.10	$87.69	$82.05	43,179
2018-12-26	$86.77	$87.81	$85.81	$87.69	$82.05	91,594
2018-12-24	$86.48	$87.19	$85.89	$86.17	$80.63	14,493
2018-12-21	$89.10	$89.71	$87.93	$88.23	$81.17	24,137
2018-12-20	$89.46	$89.91	$88.66	$89.23	$82.09	83,632
2018-12-19	$90.27	$90.79	$88.10	$88.82	$81.72	36,639
2018-12-18	$90.34	$90.68	$89.96	$90.26	$83.04	44,099
2018-12-17	$90.37	$90.79	$89.40	$89.77	$82.59	32,935
2018-12-14	$90.55	$91.10	$90.40	$90.68	$83.43	35,906
2018-12-13	$91.77	$91.90	$91.49	$91.62	$84.29	59,797
2018-12-12	$91.59	$92.15	$91.44	$91.50	$84.18	13,735
2018-12-11	$90.54	$90.63	$89.38	$90.19	$82.98	32,967
2018-12-10	$89.28	$89.50	$88.10	$89.40	$82.25	15,045
2018-12-07	$91.96	$91.96	$89.99	$90.01	$82.81	11,046
2018-12-06	$90.60	$91.98	$89.96	$91.94	$84.59	40,427
2018-12-04	$95.05	$95.05	$92.92	$93.03	$85.59	19,060
2018-12-03	$94.94	$94.98	$94.41	$94.91	$87.32	86,323
2018-11-30	$92.78	$93.25	$92.42	$93.05	$85.61	31,186
2018-11-29	$92.73	$93.03	$92.27	$92.78	$85.36	28,904
2018-11-28	$92.07	$93.76	$91.60	$93.75	$86.25	54,349
2018-11-27	$90.61	$91.55	$90.50	$91.55	$84.23	85,636
2018-11-26	$91.02	$91.43	$90.79	$91.20	$83.91	13,058
2018-11-23	$89.66	$90.03	$89.66	$89.79	$82.61	12,728
2018-11-21	$90.63	$91.32	$90.43	$90.68	$83.43	91,540
2018-11-20	$89.13	$89.65	$88.53	$89.07	$81.95	62,592
2018-11-19	$91.00	$91.00	$90.22	$90.34	$83.12	13,025
2018-11-16	$90.90	$92.16	$90.75	$91.70	$84.37	13,675
2018-11-15	$90.36	$92.06	$90.10	$91.56	$84.24	39,079
2018-11-14	$90.27	$90.46	$89.24	$89.95	$82.76	29,235
2018-11-13	$89.15	$90.23	$89.15	$89.36	$82.21	8,050
2018-11-12	$88.70	$88.71	$87.78	$87.89	$80.86	18,773
2018-11-09	$89.53	$89.60	$88.54	$89.02	$81.90	9,127
2018-11-08	$91.39	$91.70	$90.54	$90.85	$83.58	22,219
2018-11-07	$92.21	$92.82	$91.85	$92.75	$85.33	10,933
2018-11-06	$90.68	$91.04	$90.41	$90.90	$83.63	6,739
2018-11-05	$90.64	$91.03	$90.48	$90.84	$83.58	24,158
2018-11-02	$92.05	$92.40	$90.10	$90.86	$83.59	27,370
2018-11-01	$89.11	$91.26	$88.73	$90.82	$83.56	18,086
2018-10-31	$87.62	$88.20	$87.53	$87.83	$80.81	10,794
2018-10-30	$85.22	$86.28	$85.22	$86.23	$79.33	15,211
2018-10-29	$86.58	$86.60	$83.98	$84.71	$77.94	22,149
2018-10-26	$85.53	$86.85	$85.33	$86.23	$79.33	21,604
2018-10-25	$86.40	$87.71	$86.40	$87.20	$80.23	16,237
2018-10-24	$87.68	$87.79	$85.78	$85.86	$78.99	49,436
2018-10-23	$86.88	$88.60	$86.70	$88.11	$81.06	20,054
2018-10-22	$89.71	$89.72	$88.75	$89.29	$82.15	76,411
2018-10-19	$88.32	$88.83	$87.74	$88.03	$80.99	43,202
2018-10-18	$88.19	$88.19	$86.75	$86.75	$79.81	9,477
2018-10-17	$89.62	$89.62	$88.95	$88.95	$81.84	7,424
2018-10-16	$89.42	$90.58	$89.42	$90.53	$83.29	20,542
2018-10-15	$88.81	$89.13	$88.50	$88.73	$81.63	20,144
2018-10-12	$89.35	$89.62	$88.54	$89.50	$82.34	11,481
2018-10-11	$87.13	$88.10	$86.38	$87.48	$80.48	21,452
2018-10-10	$90.12	$90.12	$87.86	$87.97	$80.94	25,794
2018-10-09	$90.24	$90.65	$90.05	$90.25	$83.03	20,550
2018-10-08	$90.24	$90.94	$90.09	$90.94	$83.67	16,600
2018-10-05	$91.89	$91.92	$90.70	$91.32	$84.02	15,921
2018-10-04	$93.23	$93.23	$91.92	$92.10	$84.73	11,084
2018-10-03	$95.42	$95.46	$94.45	$94.46	$86.91	13,004
2018-10-02	$95.46	$95.73	$95.13	$95.33	$87.71	18,338
2018-10-01	$97.19	$97.30	$96.77	$96.77	$89.03	15,857
2018-09-28	$96.78	$97.26	$96.60	$96.85	$89.11	61,863
2018-09-27	$97.50	$97.57	$97.10	$97.18	$89.41	139,120
2018-09-26	$97.10	$98.08	$96.96	$97.04	$89.28	18,763
2018-09-25	$96.94	$97.11	$96.94	$97.03	$89.27	2,547
2018-09-24	$96.25	$96.79	$96.25	$96.55	$88.83	13,329
2018-09-21	$98.23	$98.36	$97.76	$97.85	$90.03	20,396
2018-09-20	$97.52	$98.00	$97.48	$98.00	$90.16	21,298
2018-09-19	$96.40	$97.32	$96.40	$97.16	$89.39	15,334
2018-09-18	$95.55	$95.98	$95.46	$95.86	$88.19	22,374
2018-09-17	$95.77	$95.77	$95.27	$95.27	$87.65	12,532
2018-09-14	$96.95	$97.03	$96.12	$96.35	$88.65	15,489
2018-09-13	$96.65	$97.16	$96.32	$96.79	$89.05	49,162
2018-09-12	$94.34	$95.41	$94.00	$95.13	$87.52	64,734
2018-09-11	$93.69	$94.67	$93.69	$94.61	$87.04	94,332
2018-09-10	$95.64	$95.64	$94.57	$94.90	$87.31	41,057
2018-09-07	$95.96	$96.69	$95.78	$95.91	$88.24	31,806
2018-09-06	$96.70	$96.96	$95.90	$96.35	$88.65	14,621
2018-09-05	$97.25	$97.25	$96.47	$96.55	$88.83	30,132
2018-09-04	$98.24	$98.32	$97.80	$98.32	$90.46	19,996
2018-08-31	$99.24	$99.91	$99.08	$99.58	$91.62	52,740
2018-08-30	$99.96	$99.96	$99.05	$99.28	$91.34	102,870
2018-08-29	$100.61	$101.41	$100.61	$101.19	$93.10	34,106
2018-08-28	$101.24	$101.24	$100.44	$100.82	$92.76	63,810
2018-08-27	$100.84	$101.49	$100.75	$101.24	$93.14	56,058
2018-08-24	$99.48	$100.00	$99.37	$99.89	$91.90	110,309
2018-08-23	$99.96	$99.99	$98.42	$98.50	$90.62	20,216
2018-08-22	$99.67	$100.01	$99.47	$99.90	$91.91	10,426
2018-08-21	$99.23	$99.67	$99.19	$99.38	$91.43	14,762
2018-08-20	$98.25	$98.51	$98.03	$98.30	$90.44	19,648
2018-08-17	$96.36	$98.17	$96.24	$98.06	$90.22	10,301
2018-08-16	$96.64	$97.17	$96.64	$96.66	$88.93	17,109
2018-08-15	$95.51	$95.97	$95.02	$95.79	$88.13	18,853
2018-08-14	$98.50	$98.76	$98.09	$98.59	$90.71	22,722
2018-08-13	$99.25	$99.33	$98.50	$98.56	$90.68	12,678
2018-08-10	$100.10	$100.35	$99.90	$100.05	$92.05	7,354
2018-08-09	$101.47	$101.68	$101.21	$101.21	$93.12	6,572
2018-08-08	$100.55	$100.99	$100.33	$100.96	$92.89	12,075
2018-08-07	$100.95	$101.04	$100.70	$100.96	$92.89	10,244
2018-08-06	$99.78	$99.80	$99.41	$99.80	$91.82	8,483
2018-08-03	$99.01	$100.44	$99.01	$100.43	$92.40	6,189
2018-08-02	$99.01	$99.97	$99.01	$99.82	$91.84	16,848
2018-08-01	$100.96	$101.36	$100.91	$100.95	$92.88	9,519
2018-07-31	$101.12	$101.79	$101.03	$101.61	$93.48	15,198
2018-07-30	$101.69	$101.69	$100.86	$101.20	$93.11	9,058
2018-07-27	$102.15	$102.23	$101.28	$101.71	$93.58	20,354
2018-07-26	$101.54	$101.77	$101.44	$101.77	$93.63	9,015
2018-07-25	$101.67	$102.92	$101.65	$102.92	$94.69	7,085
2018-07-24	$101.63	$101.87	$101.10	$101.19	$93.10	14,378
2018-07-23	$99.90	$100.12	$99.68	$99.79	$91.81	8,939
2018-07-20	$99.99	$100.38	$99.86	$100.08	$92.08	11,253
2018-07-19	$98.96	$99.56	$98.62	$98.98	$91.06	77,848
2018-07-18	$99.52	$100.15	$99.52	$100.15	$92.14	6,571
2018-07-17	$99.25	$100.09	$99.25	$99.97	$91.98	18,980
2018-07-16	$99.65	$99.79	$99.48	$99.70	$91.73	9,753
2018-07-13	$100.12	$100.41	$99.99	$100.28	$92.26	6,030
2018-07-12	$100.18	$100.40	$100.18	$100.29	$92.27	6,833
2018-07-11	$99.03	$99.27	$98.72	$98.98	$91.06	5,367
2018-07-10	$100.16	$100.57	$99.82	$100.43	$92.40	29,523
2018-07-09	$100.20	$100.74	$100.06	$100.62	$92.57	14,744
2018-07-06	$97.93	$99.03	$97.93	$98.71	$90.82	11,223
2018-07-05	$98.15	$98.15	$97.27	$97.80	$89.98	70,185
2018-07-03	$99.05	$99.05	$98.39	$98.39	$90.52	13,098
2018-07-02	$98.10	$98.49	$97.91	$98.49	$90.61	17,780
2018-06-29	$99.35	$99.78	$99.35	$99.51	$91.55	27,346
2018-06-28	$97.22	$98.04	$96.92	$97.96	$90.13	19,135
2018-06-27	$99.43	$99.43	$97.63	$97.74	$89.92	18,709
2018-06-26	$100.17	$100.27	$99.69	$99.78	$91.80	4,566
2018-06-25	$100.86	$100.86	$99.24	$100.06	$92.06	39,106
2018-06-22	$102.44	$102.44	$101.97	$102.12	$93.95	8,043
2018-06-21	$102.42	$102.42	$101.22	$101.42	$93.31	15,430
2018-06-20	$103.25	$103.37	$102.87	$102.87	$94.64	7,858
2018-06-19	$102.19	$102.84	$101.81	$102.65	$94.44	15,793
2018-06-18	$103.71	$103.90	$103.30	$103.87	$95.56	26,480
2018-06-15	$104.80	$105.15	$104.44	$104.97	$96.58	6,493
2018-06-14	$106.47	$106.65	$106.07	$106.22	$97.24	17,388
2018-06-13	$107.37	$107.37	$106.24	$106.58	$97.57	28,126
2018-06-12	$107.46	$107.52	$107.01	$107.28	$98.21	6,809
2018-06-11	$107.33	$107.50	$107.16	$107.29	$98.22	29,513
2018-06-08	$106.82	$107.40	$106.64	$107.20	$98.14	16,136
2018-06-07	$108.48	$108.48	$107.15	$107.58	$98.49	5,001
2018-06-06	$107.83	$108.32	$107.81	$108.32	$99.17	11,232
2018-06-05	$106.94	$107.00	$106.60	$106.87	$97.84	14,576
2018-06-04	$106.62	$106.98	$106.60	$106.95	$97.91	15,540
2018-06-01	$105.33	$106.08	$105.33	$106.00	$97.04	32,043
2018-05-31	$104.47	$105.05	$104.21	$105.05	$96.17	6,878
2018-05-30	$103.85	$104.53	$103.59	$104.45	$95.62	42,243
2018-05-29	$104.43	$104.75	$103.27	$103.70	$94.94	12,992
2018-05-25	$104.64	$105.18	$104.64	$105.02	$96.15	3,606
2018-05-24	$104.43	$104.67	$103.99	$104.48	$95.65	5,843
2018-05-23	$103.91	$104.83	$103.91	$104.82	$95.96	20,628
2018-05-22	$105.50	$105.73	$105.01	$105.01	$96.14	8,439
2018-05-21	$105.32	$105.50	$105.00	$105.18	$96.29	5,533
2018-05-18	$104.79	$104.79	$104.50	$104.50	$95.67	24,715
2018-05-17	$105.60	$105.81	$105.14	$105.15	$96.26	19,296
2018-05-16	$106.05	$106.62	$106.05	$106.41	$97.42	13,421
2018-05-15	$105.14	$105.25	$104.59	$104.84	$95.98	21,977
2018-05-14	$106.74	$107.00	$106.51	$106.51	$97.51	5,302
2018-05-11	$106.26	$106.33	$105.63	$105.79	$96.85	8,366
2018-05-10	$105.26	$106.31	$105.26	$106.02	$97.06	10,679
2018-05-09	$104.97	$104.97	$104.20	$104.61	$95.77	8,677
2018-05-08	$104.42	$104.54	$103.91	$104.42	$95.60	9,742
2018-05-07	$103.50	$104.15	$103.50	$103.69	$94.93	78,858
2018-05-04	$102.78	$104.44	$102.78	$104.30	$95.49	24,811
2018-05-03	$103.56	$103.79	$102.10	$103.68	$94.92	15,451
2018-05-02	$104.70	$104.70	$103.91	$104.03	$95.24	8,642
2018-05-01	$103.82	$104.34	$103.11	$104.24	$95.43	8,564
2018-04-30	$105.08	$105.12	$104.10	$104.36	$95.54	27,220
2018-04-27	$104.18	$104.48	$103.81	$104.48	$95.65	6,849
2018-04-26	$103.32	$104.08	$103.31	$103.73	$94.96	30,083
2018-04-25	$103.39	$103.55	$102.60	$103.37	$94.63	6,463
2018-04-24	$105.20	$105.24	$103.53	$103.84	$95.06	9,141
2018-04-23	$104.62	$104.62	$104.01	$104.36	$95.54	4,386
2018-04-20	$105.30	$105.30	$104.37	$104.51	$95.68	6,185
2018-04-19	$106.26	$106.28	$105.51	$105.68	$96.75	10,426
2018-04-18	$105.78	$106.52	$105.74	$106.35	$97.36	11,897
2018-04-17	$105.46	$106.40	$105.46	$106.21	$97.23	9,182
2018-04-16	$105.87	$106.33	$105.80	$106.13	$97.16	8,490
2018-04-13	$106.36	$106.50	$105.99	$106.32	$97.34	4,899
2018-04-12	$107.07	$107.73	$107.02	$107.66	$98.56	5,579
2018-04-11	$107.11	$107.63	$107.10	$107.52	$98.43	6,215
2018-04-10	$107.10	$107.67	$106.95	$107.58	$98.49	12,606
2018-04-09	$105.65	$106.57	$105.36	$105.53	$96.61	17,942
2018-04-06	$105.28	$105.86	$104.08	$104.38	$95.56	3,884
2018-04-05	$106.30	$106.80	$105.93	$106.45	$97.45	14,775
2018-04-04	$103.41	$106.02	$103.41	$106.02	$97.06	22,143
2018-04-03	$105.88	$106.08	$105.06	$106.08	$97.12	7,954
2018-04-02	$106.09	$106.09	$104.18	$104.71	$95.86	26,325
2018-03-29	$105.44	$106.93	$105.33	$106.64	$97.63	3,090
2018-03-28	$105.35	$105.35	$104.89	$105.13	$96.25	3,783
2018-03-27	$107.64	$107.81	$105.43	$105.82	$96.88	10,152
2018-03-26	$106.81	$107.62	$105.79	$107.59	$98.50	11,832
2018-03-23	$106.08	$106.08	$104.03	$104.03	$95.24	32,190
2018-03-22	$107.03	$107.22	$105.58	$105.58	$96.66	49,472
2018-03-21	$108.98	$109.46	$108.75	$109.25	$100.02	6,682
2018-03-20	$109.42	$109.83	$109.21	$109.39	$100.15	15,101
2018-03-19	$109.06	$109.06	$107.85	$108.25	$99.10	8,657
2018-03-16	$109.76	$109.84	$109.59	$109.71	$100.44	4,624
2018-03-15	$110.13	$110.49	$109.43	$109.80	$100.52	11,057
2018-03-14	$109.89	$109.97	$108.83	$109.39	$100.15	44,094
2018-03-13	$110.49	$110.73	$108.78	$109.11	$99.89	31,125
2018-03-12	$109.98	$110.29	$109.73	$110.16	$100.85	10,010
2018-03-09	$108.45	$109.68	$108.45	$109.68	$100.41	19,975
2018-03-08	$107.88	$107.88	$107.23	$107.63	$98.53	34,544
2018-03-07	$106.60	$107.45	$106.58	$107.45	$98.37	15,058
2018-03-06	$108.11	$108.11	$107.00	$107.55	$98.46	7,387
2018-03-05	$105.78	$107.26	$105.78	$107.00	$97.96	17,113
2018-03-02	$105.44	$106.87	$105.00	$106.87	$97.84	37,085
2018-03-01	$107.90	$108.18	$105.95	$106.67	$97.66	9,053
2018-02-28	$108.00	$108.04	$106.50	$106.50	$97.50	14,790
2018-02-27	$109.36	$109.57	$107.94	$107.94	$98.82	55,973
2018-02-26	$110.27	$110.94	$109.97	$110.89	$101.52	12,680
2018-02-23	$109.48	$110.29	$109.18	$110.29	$100.97	116,459
2018-02-22	$108.54	$109.21	$108.24	$108.44	$99.28	14,519
2018-02-21	$109.40	$110.23	$109.02	$109.10	$99.88	22,337
2018-02-20	$107.64	$108.86	$107.64	$108.27	$99.12	34,874
2018-02-16	$109.02	$110.39	$109.02	$109.69	$100.42	23,532
2018-02-15	$109.67	$110.08	$108.37	$109.74	$100.47	26,081
2018-02-14	$105.36	$108.31	$105.36	$108.21	$99.07	23,446
2018-02-13	$105.11	$106.10	$105.10	$105.83	$96.89	11,601
2018-02-12	$104.61	$105.59	$104.02	$105.14	$96.26	18,193
2018-02-09	$103.40	$104.02	$101.00	$104.00	$95.21	44,106
2018-02-08	$106.02	$106.13	$102.54	$102.58	$93.91	18,246
2018-02-07	$107.01	$108.03	$105.71	$105.71	$96.78	28,531
2018-02-06	$105.62	$109.67	$105.61	$109.03	$99.82	35,866
2018-02-05	$109.85	$110.77	$106.58	$106.75	$97.73	36,876
2018-02-02	$111.54	$111.54	$109.66	$109.66	$100.39	22,537
2018-02-01	$112.24	$112.88	$111.75	$112.08	$102.61	30,566
2018-01-31	$114.02	$114.20	$113.18	$113.46	$103.87	31,233
2018-01-30	$113.26	$113.26	$112.49	$112.70	$103.18	22,047
2018-01-29	$114.66	$114.75	$114.13	$114.13	$104.49	45,817
2018-01-26	$115.23	$116.07	$115.17	$116.07	$106.26	10,175
2018-01-25	$114.02	$114.72	$113.44	$114.10	$104.46	9,948
2018-01-24	$114.59	$115.20	$114.16	$114.50	$104.82	13,377
2018-01-23	$113.67	$114.32	$113.67	$114.32	$104.66	30,785
2018-01-22	$112.81	$113.48	$112.73	$113.43	$103.84	19,652
2018-01-19	$112.23	$112.61	$111.95	$112.61	$103.09	24,018
2018-01-18	$111.07	$111.49	$111.03	$111.29	$101.89	17,444
2018-01-17	$110.70	$111.57	$110.68	$111.30	$101.89	16,637
2018-01-16	$110.67	$111.20	$109.67	$109.90	$100.61	37,028
2018-01-12	$109.69	$110.52	$109.69	$110.20	$100.89	10,113
2018-01-11	$109.09	$109.45	$109.09	$109.43	$100.18	10,562
2018-01-10	$108.94	$109.23	$108.59	$109.13	$99.91	17,126
2018-01-09	$109.51	$109.57	$109.04	$109.49	$100.24	21,081
2018-01-08	$109.05	$109.66	$108.87	$109.63	$100.37	32,807
2018-01-05	$108.40	$109.20	$108.40	$109.18	$99.95	55,156
2018-01-04	$108.12	$108.37	$107.93	$108.17	$99.03	32,896
2018-01-03	$107.27	$107.87	$107.27	$107.71	$98.61	18,306
2018-01-02	$106.21	$106.96	$106.18	$106.96	$97.92	16,752
2017-12-29	$104.83	$104.90	$104.54	$104.58	$95.74	16,279
2017-12-28	$104.33	$104.43	$103.90	$103.92	$95.14	10,789
2017-12-27	$103.36	$103.69	$103.36	$103.62	$94.86	8,103
2017-12-26	$103.55	$103.63	$103.32	$103.32	$94.59	10,876
2017-12-22	$103.56	$103.69	$103.27	$103.63	$94.87	36,167
2017-12-21	$103.20	$103.55	$103.12	$103.13	$94.41	15,265
2017-12-20	$102.50	$102.58	$102.15	$102.17	$93.54	19,136
2017-12-19	$102.44	$102.45	$101.88	$101.99	$93.37	26,660
2017-12-18	$102.12	$102.63	$102.07	$102.34	$93.69	65,193
2017-12-15	$101.63	$101.88	$101.21	$101.88	$93.27	13,677
2017-12-14	$103.36	$103.62	$103.24	$103.24	$93.25	37,144
2017-12-13	$103.20	$103.97	$103.20	$103.69	$93.66	17,399
2017-12-12	$102.49	$102.60	$102.28	$102.45	$92.54	30,656
2017-12-11	$103.22	$103.60	$102.97	$103.54	$93.52	25,111
2017-12-08	$102.48	$102.75	$102.35	$102.60	$92.67	21,126
2017-12-07	$100.74	$101.40	$100.71	$101.21	$91.42	21,351
2017-12-06	$100.35	$100.83	$100.13	$100.75	$91.00	33,398
2017-12-05	$101.96	$102.58	$101.59	$101.96	$92.09	41,818
2017-12-04	$103.26	$103.42	$102.12	$102.26	$92.37	33,163
2017-12-01	$102.60	$102.71	$102.01	$102.38	$92.47	41,844
2017-11-30	$103.64	$103.64	$103.12	$103.22	$93.23	41,324
2017-11-29	$105.00	$105.06	$103.62	$103.91	$93.86	22,781
2017-11-28	$105.46	$105.73	$105.16	$105.69	$95.46	17,718
2017-11-27	$105.70	$105.70	$105.11	$105.13	$94.96	16,412
2017-11-24	$106.14	$106.50	$106.10	$106.41	$96.11	4,447
2017-11-22	$106.55	$106.68	$106.32	$106.62	$96.30	39,633
2017-11-21	$106.35	$106.78	$106.35	$106.50	$96.20	17,108
2017-11-20	$104.61	$105.22	$104.50	$105.11	$94.94	23,393
2017-11-17	$104.17	$104.62	$104.17	$104.43	$94.33	10,751
2017-11-16	$103.58	$104.49	$103.58	$103.97	$93.91	20,268
2017-11-15	$102.40	$102.62	$101.95	$102.34	$92.44	18,902
2017-11-14	$103.42	$103.42	$102.90	$103.17	$93.19	40,110
2017-11-13	$103.62	$103.97	$103.31	$103.81	$93.77	16,409
2017-11-10	$104.02	$104.02	$103.61	$103.94	$93.88	18,047
2017-11-09	$103.89	$104.04	$103.19	$104.04	$93.97	20,970
2017-11-08	$104.36	$104.58	$104.22	$104.33	$94.24	8,555
2017-11-07	$104.74	$104.74	$104.11	$104.36	$94.26	9,873
2017-11-06	$103.96	$104.73	$103.96	$104.51	$94.40	7,118
2017-11-03	$103.93	$103.95	$103.50	$103.74	$93.70	9,928
2017-11-02	$103.98	$103.98	$103.44	$103.75	$93.71	19,502
2017-11-01	$103.88	$104.21	$103.55	$103.62	$93.59	19,185
2017-10-31	$102.94	$103.16	$102.80	$103.10	$93.12	21,629
2017-10-30	$102.42	$102.76	$102.14	$102.46	$92.55	15,339
2017-10-27	$101.96	$102.91	$101.96	$102.82	$92.87	14,042
2017-10-26	$102.45	$102.61	$102.15	$102.15	$92.27	13,120
2017-10-25	$102.49	$102.66	$101.28	$102.04	$92.17	13,006
2017-10-24	$102.37	$102.59	$102.24	$102.30	$92.40	25,693
2017-10-23	$102.58	$102.60	$102.09	$102.15	$92.27	11,229
2017-10-20	$102.78	$102.84	$102.60	$102.60	$92.67	14,054
2017-10-19	$102.03	$102.24	$101.75	$102.24	$92.35	17,173
2017-10-18	$102.99	$103.46	$102.76	$103.09	$93.12	18,440
2017-10-17	$103.18	$103.18	$102.63	$102.98	$93.02	10,953
2017-10-16	$103.36	$103.48	$103.19	$103.47	$93.46	13,695
2017-10-13	$103.04	$103.38	$102.99	$102.99	$93.02	22,333
2017-10-12	$102.37	$102.49	$102.21	$102.21	$92.32	10,640
2017-10-11	$101.76	$102.26	$101.76	$102.26	$92.37	15,978
2017-10-10	$102.03	$102.23	$101.92	$102.20	$92.31	11,623
2017-10-09	$101.13	$101.43	$101.06	$101.43	$91.62	6,331
2017-10-06	$101.08	$101.37	$100.82	$101.37	$91.56	8,999
2017-10-05	$101.00	$101.77	$101.00	$101.54	$91.72	7,971
2017-10-04	$100.86	$100.99	$100.66	$100.73	$90.98	8,301
2017-10-03	$100.19	$100.78	$100.19	$100.62	$90.88	23,084
2017-10-02	$99.29	$99.75	$99.21	$99.30	$89.69	64,456
2017-09-29	$98.60	$99.37	$98.60	$99.17	$89.57	21,665
2017-09-28	$97.78	$98.16	$97.73	$98.16	$88.66	5,762
2017-09-27	$98.30	$98.56	$97.92	$98.29	$88.78	18,405
2017-09-26	$98.45	$98.92	$98.22	$98.28	$88.77	19,334
2017-09-25	$99.30	$99.31	$97.74	$98.07	$88.58	75,130
2017-09-22	$100.76	$100.91	$100.26	$100.68	$90.94	42,131
2017-09-21	$101.52	$101.52	$101.05	$101.47	$91.65	8,026
2017-09-20	$101.79	$101.88	$100.57	$101.35	$91.54	19,592
2017-09-19	$101.63	$101.83	$101.43	$101.73	$91.89	24,506
2017-09-18	$101.73	$102.12	$101.71	$101.93	$92.07	30,644
2017-09-15	$101.00	$101.36	$100.64	$101.12	$91.34	15,951
2017-09-14	$100.44	$100.79	$100.39	$100.62	$90.88	15,077
2017-09-13	$100.54	$100.65	$100.42	$100.48	$90.76	12,289
2017-09-12	$100.92	$100.92	$100.63	$100.73	$90.98	64,969
2017-09-11	$100.16	$100.76	$100.16	$100.67	$90.93	48,459
2017-09-08	$99.82	$99.82	$99.34	$99.39	$89.77	23,291
2017-09-07	$99.58	$99.89	$99.32	$99.72	$90.07	65,225
2017-09-06	$99.05	$99.34	$99.05	$99.08	$89.49	14,810
2017-09-05	$99.11	$99.33	$98.33	$98.64	$89.10	58,161
2017-09-01	$99.77	$99.91	$99.49	$99.79	$90.13	22,599
2017-08-31	$99.18	$99.63	$99.16	$99.21	$89.61	26,981
2017-08-30	$98.61	$99.21	$98.61	$99.08	$89.49	13,619
2017-08-29	$97.81	$98.65	$97.54	$98.42	$88.90	24,682
2017-08-28	$98.99	$98.99	$98.53	$98.57	$89.03	14,131
2017-08-25	$98.99	$99.28	$98.77	$98.81	$89.25	15,717
2017-08-24	$98.53	$98.53	$98.16	$98.35	$88.83	17,593
2017-08-23	$97.68	$98.30	$97.68	$98.13	$88.64	10,952
2017-08-22	$97.23	$98.06	$97.23	$97.88	$88.41	12,009
2017-08-21	$96.52	$96.91	$96.49	$96.87	$87.50	18,956
2017-08-18	$96.15	$96.70	$95.97	$96.36	$87.04	12,335
2017-08-17	$96.72	$96.72	$95.83	$95.83	$86.56	3,152
2017-08-16	$96.85	$97.17	$96.72	$97.06	$87.67	38,785
2017-08-15	$95.78	$95.81	$95.49	$95.81	$86.54	17,874
2017-08-14	$95.94	$96.15	$95.80	$95.93	$86.65	9,081
2017-08-11	$94.88	$95.37	$94.55	$95.16	$85.95	31,011
2017-08-10	$96.45	$96.45	$94.88	$94.98	$85.79	35,574
2017-08-09	$97.33	$97.64	$97.16	$97.64	$88.19	23,205
2017-08-08	$98.18	$98.61	$98.08	$98.19	$88.69	16,545
2017-08-07	$97.56	$98.04	$97.56	$98.04	$88.55	19,234
2017-08-04	$97.10	$97.46	$96.93	$97.27	$87.86	8,727
2017-08-03	$96.81	$97.00	$96.52	$96.97	$87.59	20,708
2017-08-02	$97.36	$97.58	$96.61	$97.03	$87.64	27,772
2017-08-01	$97.24	$97.32	$97.03	$97.16	$87.76	21,548
2017-07-31	$96.97	$96.97	$96.66	$96.71	$87.35	21,531
2017-07-28	$96.12	$96.66	$96.12	$96.61	$87.26	29,905
2017-07-27	$96.94	$97.09	$95.43	$96.09	$86.79	23,164
2017-07-26	$95.87	$96.61	$95.87	$96.59	$87.24	14,006
2017-07-25	$96.00	$96.00	$95.87	$95.87	$86.59	17,140
2017-07-24	$95.57	$95.90	$95.34	$95.82	$86.55	14,792
2017-07-21	$95.18	$95.30	$94.97	$95.19	$85.98	11,462
2017-07-20	$95.60	$95.77	$95.44	$95.44	$86.21	15,800
2017-07-19	$95.65	$95.89	$95.60	$95.73	$86.47	11,468
2017-07-18	$94.45	$94.95	$94.37	$94.87	$85.69	28,167
2017-07-17	$94.68	$94.70	$94.40	$94.48	$85.34	10,130
2017-07-14	$94.48	$95.22	$94.48	$95.13	$85.93	14,776
2017-07-13	$93.84	$94.08	$93.72	$94.00	$84.90	9,608
2017-07-12	$93.62	$94.22	$93.62	$94.12	$85.01	9,019
2017-07-11	$92.52	$92.66	$92.10	$92.57	$83.61	16,571
2017-07-10	$91.29	$91.89	$91.29	$91.80	$82.92	12,544
2017-07-07	$91.31	$91.48	$91.13	$91.23	$82.40	5,927
2017-07-06	$91.50	$91.50	$90.96	$91.02	$82.21	13,137
2017-07-05	$91.58	$92.02	$91.17	$91.95	$83.05	11,183
2017-07-03	$92.13	$92.25	$91.86	$91.89	$83.00	46,000
2017-06-30	$91.62	$91.78	$91.23	$91.47	$82.62	31,789
2017-06-29	$91.75	$91.75	$90.68	$91.05	$82.24	9,636
2017-06-28	$91.66	$92.23	$91.64	$92.23	$83.31	8,381
2017-06-27	$92.17	$92.28	$91.56	$91.75	$82.87	15,597
2017-06-26	$92.64	$92.98	$92.44	$92.56	$83.60	7,222
2017-06-23	$91.56	$91.99	$91.56	$91.83	$82.94	6,859
2017-06-22	$91.72	$91.99	$91.49	$91.65	$82.78	8,095
2017-06-21	$91.33	$91.56	$91.29	$91.54	$82.68	5,427
2017-06-20	$91.18	$91.18	$90.87	$90.89	$82.09	33,774
2017-06-19	$90.94	$91.53	$90.94	$91.45	$82.60	15,420
2017-06-16	$90.22	$90.40	$89.98	$90.35	$81.61	14,037
2017-06-15	$90.34	$90.56	$90.03	$90.56	$81.44	10,565
2017-06-14	$91.84	$91.86	$91.14	$91.14	$81.96	6,523
2017-06-13	$91.41	$91.53	$91.19	$91.37	$82.17	18,334
2017-06-12	$90.92	$91.18	$90.61	$91.08	$81.91	14,212
2017-06-09	$92.36	$92.41	$91.10	$91.44	$82.23	11,332
2017-06-08	$92.34	$92.58	$91.99	$92.58	$83.26	34,122
2017-06-07	$91.63	$91.65	$91.14	$91.61	$82.38	11,461
2017-06-06	$91.22	$91.62	$91.11	$91.50	$82.28	57,909
2017-06-05	$91.09	$91.36	$91.09	$91.30	$82.10	19,724
2017-06-02	$91.00	$91.07	$90.80	$90.99	$81.83	21,509
2017-06-01	$90.35	$90.87	$90.20	$90.87	$81.72	144,202
2017-05-31	$90.39	$90.39	$89.83	$90.01	$80.94	27,127
2017-05-30	$90.37	$90.53	$90.14	$90.51	$81.39	32,034
2017-05-26	$90.62	$90.72	$90.33	$90.33	$81.23	43,440
2017-05-25	$90.30	$90.72	$90.30	$90.61	$81.48	12,617
2017-05-24	$89.54	$89.76	$89.53	$89.76	$80.72	14,076
2017-05-23	$89.89	$89.89	$89.45	$89.62	$80.59	12,818
2017-05-22	$90.01	$90.20	$89.86	$90.17	$81.09	8,081
2017-05-19	$89.29	$89.89	$89.29	$89.80	$80.76	12,902
2017-05-18	$88.15	$88.91	$87.77	$88.61	$79.68	20,392
2017-05-17	$89.30	$89.35	$88.50	$88.50	$79.59	12,120
2017-05-16	$89.64	$90.03	$89.55	$89.98	$80.92	45,051
2017-05-15	$89.42	$89.91	$89.40	$89.86	$80.81	19,850
2017-05-12	$88.96	$89.24	$88.96	$89.13	$80.15	11,152
2017-05-11	$88.74	$88.89	$88.43	$88.88	$79.93	41,467
2017-05-10	$88.47	$88.96	$88.47	$88.96	$80.00	25,072
2017-05-09	$88.05	$88.57	$88.05	$88.42	$79.51	37,023
2017-05-08	$87.48	$87.67	$87.38	$87.46	$78.65	11,748
2017-05-05	$87.13	$87.59	$86.77	$87.59	$78.76	15,171
2017-05-04	$87.50	$87.52	$87.08	$87.27	$78.48	17,382
2017-05-03	$87.97	$88.34	$87.48	$87.98	$79.12	31,384
2017-05-02	$88.11	$88.41	$88.03	$88.19	$79.31	12,609
2017-05-01	$87.68	$88.06	$87.67	$88.05	$79.18	5,716
2017-04-28	$87.39	$87.58	$87.26	$87.46	$78.65	12,328
2017-04-27	$87.27	$87.66	$87.27	$87.48	$78.67	18,438
2017-04-26	$87.91	$88.04	$87.60	$87.60	$78.78	52,978
2017-04-25	$87.71	$88.08	$87.63	$87.85	$79.00	14,584
2017-04-24	$86.95	$87.00	$86.74	$86.96	$78.20	14,101
2017-04-21	$86.18	$86.30	$86.02	$86.15	$77.47	20,280
2017-04-20	$85.83	$86.15	$85.81	$86.05	$77.38	12,758
2017-04-19	$85.48	$85.65	$85.01	$85.10	$76.53	11,232
2017-04-18	$85.47	$85.70	$85.26	$85.39	$76.79	19,822
2017-04-17	$85.96	$86.36	$85.96	$86.25	$77.56	17,893
2017-04-13	$86.56	$86.72	$85.89	$85.97	$77.31	16,093
2017-04-12	$86.32	$86.33	$85.94	$86.33	$77.63	10,255
2017-04-11	$86.22	$86.43	$85.74	$86.26	$77.57	47,643
2017-04-10	$86.38	$86.60	$86.38	$86.56	$77.84	8,541
2017-04-07	$86.62	$86.95	$86.55	$86.74	$78.00	24,139
2017-04-06	$86.67	$86.88	$86.56	$86.79	$78.05	24,213
2017-04-05	$87.07	$87.35	$86.70	$86.78	$78.04	20,822
2017-04-04	$86.54	$86.90	$86.54	$86.72	$77.99	19,854
2017-04-03	$86.49	$86.79	$86.16	$86.79	$78.05	37,487
2017-03-31	$86.08	$86.26	$86.04	$86.06	$77.39	12,104
2017-03-30	$86.45	$86.53	$86.29	$86.49	$77.78	11,971
2017-03-29	$86.44	$86.75	$86.36	$86.71	$77.97	7,676
2017-03-28	$86.39	$86.84	$86.30	$86.60	$77.88	11,277
2017-03-27	$85.81	$86.50	$85.78	$86.40	$77.70	11,145
2017-03-24	$86.25	$86.55	$86.23	$86.44	$77.73	7,095
2017-03-23	$86.03	$86.57	$86.03	$86.31	$77.62	8,176
2017-03-22	$85.76	$86.39	$85.73	$86.31	$77.62	40,488
2017-03-21	$86.96	$87.01	$85.67	$85.79	$77.15	24,254
2017-03-20	$86.30	$86.79	$86.30	$86.71	$77.98	44,979
2017-03-17	$85.95	$86.07	$85.73	$85.87	$77.22	41,065
2017-03-16	$85.87	$86.18	$85.87	$85.97	$77.31	27,195
2017-03-15	$84.25	$85.52	$84.05	$85.35	$76.75	28,241
2017-03-14	$83.93	$84.25	$83.82	$83.97	$75.51	24,116
2017-03-13	$83.88	$84.28	$83.88	$84.22	$75.74	30,492
2017-03-10	$82.74	$82.98	$82.65	$82.98	$74.62	18,268
2017-03-09	$82.55	$82.79	$82.21	$82.40	$74.10	15,197
2017-03-08	$83.31	$83.44	$83.00	$83.00	$74.64	27,723
2017-03-07	$83.21	$83.37	$82.99	$83.20	$74.82	8,401
2017-03-06	$82.78	$83.05	$82.72	$82.90	$74.55	6,245
2017-03-03	$82.82	$83.03	$82.63	$82.96	$74.60	11,998
2017-03-02	$83.10	$83.10	$82.60	$82.64	$74.32	12,082
2017-03-01	$83.59	$84.03	$83.55	$84.02	$75.56	9,135
2017-02-28	$83.23	$83.33	$82.97	$83.02	$74.66	13,220
2017-02-27	$83.23	$83.43	$83.23	$83.28	$74.89	5,294
2017-02-24	$83.17	$83.48	$83.16	$83.48	$75.07	20,307
2017-02-23	$84.20	$84.27	$83.91	$83.94	$75.49	36,630
2017-02-22	$83.79	$84.12	$83.79	$84.09	$75.62	16,799
2017-02-21	$83.32	$83.72	$83.32	$83.69	$75.26	21,631
2017-02-17	$82.79	$82.98	$82.69	$82.95	$74.60	7,988
2017-02-16	$83.41	$83.41	$83.21	$83.31	$74.92	5,353
2017-02-15	$82.78	$83.31	$82.75	$83.23	$74.85	5,874
2017-02-14	$82.70	$82.94	$82.23	$82.66	$74.33	42,482
2017-02-13	$82.58	$83.03	$82.58	$82.89	$74.54	13,447
2017-02-10	$82.17	$82.51	$82.07	$82.43	$74.13	12,293
2017-02-09	$81.94	$82.08	$81.86	$81.99	$73.73	27,002
2017-02-08	$81.10	$81.61	$81.10	$81.43	$73.23	53,382
2017-02-07	$81.12	$81.12	$80.71	$80.78	$72.64	17,557
2017-02-06	$80.97	$81.02	$80.79	$80.96	$72.81	21,043
2017-02-03	$80.59	$80.88	$80.59	$80.70	$72.57	10,435
2017-02-02	$80.18	$80.49	$80.13	$80.27	$72.18	24,131
2017-02-01	$80.59	$80.59	$80.18	$80.34	$72.25	17,754
2017-01-31	$80.03	$80.13	$79.80	$80.09	$72.02	20,712
2017-01-30	$79.87	$80.09	$79.80	$80.07	$72.01	6,077
2017-01-27	$80.23	$80.24	$79.96	$80.15	$72.08	17,016
2017-01-26	$80.29	$80.52	$80.08	$80.15	$72.08	14,879
2017-01-25	$80.01	$80.41	$80.01	$80.30	$72.21	26,625
2017-01-24	$79.36	$79.82	$79.36	$79.65	$71.63	16,564
2017-01-23	$78.64	$79.01	$78.58	$78.98	$71.02	7,280
2017-01-20	$78.37	$78.40	$77.95	$78.17	$70.30	8,142
2017-01-19	$78.25	$78.36	$78.02	$78.21	$70.33	12,510
2017-01-18	$78.66	$78.69	$78.21	$78.34	$70.45	20,251
2017-01-17	$78.36	$78.53	$78.19	$78.34	$70.45	11,834
2017-01-13	$78.39	$78.55	$78.39	$78.55	$70.64	5,308
2017-01-12	$78.54	$78.56	$78.31	$78.51	$70.60	44,405
2017-01-11	$78.11	$78.63	$78.01	$78.63	$70.71	15,799
2017-01-10	$77.66	$78.33	$77.66	$78.01	$70.15	7,417
2017-01-09	$77.16	$77.47	$77.06	$77.40	$69.60	20,391
2017-01-06	$77.38	$77.38	$77.06	$77.27	$69.49	14,147
2017-01-05	$77.16	$77.74	$77.16	$77.69	$69.86	8,867
2017-01-04	$76.42	$76.50	$76.36	$76.40	$68.70	7,857
2017-01-03	$75.57	$76.01	$75.47	$75.76	$68.13	23,814
2016-12-30	$75.54	$75.54	$75.02	$75.13	$67.56	35,594
2016-12-29	$74.92	$75.37	$74.92	$75.32	$67.73	35,759
2016-12-28	$74.58	$74.58	$74.18	$74.30	$66.82	23,698
2016-12-27	$73.93	$74.20	$73.86	$73.89	$66.45	25,506
2016-12-23	$73.76	$73.86	$73.59	$73.78	$66.35	26,335
2016-12-22	$73.97	$73.97	$73.49	$73.76	$66.33	17,331
2016-12-21	$74.93	$74.97	$74.43	$74.43	$66.93	72,027
2016-12-20	$74.73	$74.83	$74.59	$74.64	$67.12	73,078
2016-12-19	$75.07	$75.21	$74.68	$74.71	$67.18	27,977
2016-12-16	$75.40	$75.73	$75.10	$75.19	$67.62	10,246
2016-12-15	$77.31	$77.48	$77.16	$77.22	$68.17	20,434
2016-12-14	$78.38	$78.57	$77.22	$77.22	$68.17	62,246
2016-12-13	$78.47	$79.14	$78.47	$78.93	$69.67	12,387
2016-12-12	$78.29	$78.52	$77.96	$78.04	$68.89	10,752
2016-12-09	$78.97	$79.32	$78.97	$79.28	$69.98	38,337
2016-12-08	$79.33	$79.64	$79.24	$79.60	$70.27	21,289
2016-12-07	$78.38	$79.32	$78.37	$79.23	$69.94	34,612
2016-12-06	$78.20	$78.34	$78.12	$78.30	$69.12	15,300
2016-12-05	$77.79	$78.18	$77.79	$78.12	$68.96	44,843
2016-12-02	$77.95	$78.13	$77.83	$77.83	$68.70	25,532
2016-12-01	$78.54	$78.54	$77.83	$77.90	$68.77	38,222
2016-11-30	$78.74	$78.76	$78.49	$78.70	$69.47	20,506
2016-11-29	$78.09	$78.65	$78.03	$78.46	$69.26	37,654
2016-11-28	$78.28	$78.56	$78.24	$78.25	$69.07	31,085
2016-11-25	$78.06	$78.19	$77.89	$77.93	$68.79	6,801
2016-11-23	$77.45	$77.54	$77.24	$77.37	$68.30	33,019
2016-11-22	$78.00	$78.05	$77.73	$77.92	$68.78	18,751
2016-11-21	$77.13	$77.49	$77.01	$77.35	$68.28	15,510
2016-11-18	$77.00	$77.19	$76.86	$77.14	$68.09	14,427
2016-11-17	$77.11	$77.67	$76.94	$77.18	$68.13	20,038
2016-11-16	$76.78	$77.18	$76.78	$76.92	$67.90	18,973
2016-11-15	$76.84	$77.75	$76.84	$77.62	$68.52	5,389
2016-11-14	$76.69	$76.84	$75.91	$76.37	$67.41	23,714
2016-11-11	$77.07	$77.39	$76.33	$76.99	$67.96	17,184
2016-11-10	$79.93	$79.93	$78.02	$78.38	$69.19	19,568
2016-11-09	$80.08	$80.25	$79.43	$79.78	$70.43	61,542
2016-11-08	$80.87	$81.75	$80.76	$81.38	$71.84	7,670
2016-11-07	$80.60	$81.37	$80.60	$81.36	$71.82	24,051
2016-11-04	$79.53	$79.55	$79.02	$79.18	$69.90	20,694
2016-11-03	$80.10	$80.10	$79.67	$79.77	$70.42	13,637
2016-11-02	$80.74	$80.89	$79.24	$80.09	$70.70	70,873
2016-11-01	$81.73	$81.73	$80.55	$80.88	$71.40	31,884
2016-10-31	$81.20	$81.43	$81.10	$81.23	$71.70	11,381
2016-10-28	$81.49	$81.79	$80.92	$81.05	$71.55	46,018
2016-10-27	$81.92	$81.92	$81.20	$81.30	$71.77	39,274
2016-10-26	$82.12	$82.33	$81.94	$81.94	$72.33	2,804
2016-10-25	$82.75	$82.98	$82.64	$82.64	$72.95	10,769
2016-10-24	$82.93	$82.96	$82.61	$82.83	$73.12	6,528
2016-10-21	$82.19	$82.58	$82.19	$82.50	$72.83	5,600
2016-10-20	$82.46	$82.65	$82.31	$82.65	$72.96	1,796
2016-10-19	$82.51	$82.78	$82.51	$82.67	$72.98	5,246
2016-10-18	$82.46	$82.46	$82.22	$82.38	$72.72	6,691
2016-10-17	$81.24	$81.37	$81.07	$81.08	$71.57	21,100
2016-10-14	$81.54	$81.66	$81.41	$81.45	$71.90	9,911
2016-10-13	$80.99	$81.44	$80.20	$81.17	$71.65	20,288
2016-10-12	$81.84	$82.13	$81.83	$82.09	$72.46	3,508
2016-10-11	$82.59	$82.59	$81.74	$81.97	$72.36	50,267
2016-10-10	$83.45	$83.97	$83.45	$83.83	$74.00	16,585
2016-10-07	$83.56	$83.56	$82.70	$83.12	$73.37	11,055
2016-10-06	$83.26	$83.54	$82.89	$83.43	$73.65	21,352
2016-10-05	$83.27	$83.64	$83.22	$83.50	$73.71	61,514
2016-10-04	$83.31	$83.39	$82.22	$82.40	$72.74	14,267
2016-10-03	$82.71	$83.26	$82.56	$83.26	$73.50	32,166
2016-09-30	$82.20	$82.70	$82.08	$82.42	$72.76	39,596
2016-09-29	$82.85	$82.96	$81.92	$81.92	$72.31	41,452
2016-09-28	$83.01	$83.40	$82.32	$83.40	$73.62	19,221
2016-09-27	$82.38	$82.83	$82.06	$82.74	$73.04	6,525
2016-09-26	$82.29	$82.34	$81.81	$81.83	$72.23	38,023
2016-09-23	$83.47	$83.49	$82.99	$83.03	$73.29	20,634
2016-09-22	$84.00	$84.32	$83.88	$84.13	$74.26	40,732
2016-09-21	$82.35	$83.83	$82.35	$83.83	$74.00	16,489
2016-09-20	$82.15	$82.17	$81.82	$81.88	$72.28	24,269
2016-09-19	$82.18	$82.46	$81.68	$81.78	$72.19	38,922
2016-09-16	$81.13	$81.32	$80.65	$81.21	$71.69	17,674
2016-09-15	$80.47	$81.88	$80.46	$81.81	$72.22	84,454
2016-09-14	$80.34	$80.84	$80.20	$80.25	$70.84	27,936
2016-09-13	$80.62	$80.71	$79.53	$79.98	$70.60	26,968
2016-09-12	$80.08	$81.64	$80.05	$81.48	$71.93	40,720
2016-09-09	$82.32	$82.32	$80.89	$80.89	$71.40	16,529
2016-09-08	$83.21	$83.36	$82.89	$83.10	$73.36	28,446
2016-09-07	$83.45	$83.45	$83.04	$83.19	$73.44	9,069
2016-09-06	$83.02	$83.45	$82.89	$83.42	$73.64	34,639
2016-09-02	$81.81	$82.05	$81.72	$82.02	$72.40	34,139
2016-09-01	$80.76	$81.00	$80.47	$80.95	$71.46	7,817
2016-08-31	$80.60	$80.60	$80.22	$80.55	$71.11	15,918
2016-08-30	$81.49	$81.61	$80.96	$81.00	$71.50	4,713
2016-08-29	$80.69	$80.93	$80.49	$80.85	$71.37	9,484
2016-08-26	$81.00	$81.58	$79.76	$80.35	$70.93	11,364
2016-08-25	$80.27	$80.69	$80.27	$80.67	$71.21	12,093
2016-08-24	$80.67	$80.71	$80.35	$80.40	$70.97	9,794
2016-08-23	$80.79	$81.01	$80.31	$80.48	$71.04	12,560
2016-08-22	$80.56	$80.63	$80.27	$80.47	$71.03	18,466
2016-08-19	$81.02	$81.41	$80.71	$81.26	$71.73	25,179
2016-08-18	$81.66	$81.87	$81.46	$81.74	$72.16	18,764
2016-08-17	$81.06	$81.15	$80.39	$81.11	$71.60	30,215
2016-08-16	$81.78	$81.78	$81.11	$81.46	$71.91	22,765
2016-08-15	$81.30	$81.85	$81.30	$81.84	$72.24	19,591
2016-08-12	$80.78	$81.13	$80.78	$81.11	$71.60	50,393
2016-08-11	$80.42	$81.04	$80.42	$81.04	$71.54	26,010
2016-08-10	$80.57	$80.57	$79.86	$80.08	$70.69	94,486
2016-08-09	$80.00	$80.39	$80.00	$80.23	$70.82	34,083
2016-08-08	$79.97	$80.01	$79.84	$79.88	$70.51	15,768
2016-08-05	$79.23	$79.54	$79.21	$79.49	$70.17	7,425
2016-08-04	$78.21	$78.65	$78.16	$78.45	$69.25	14,955
2016-08-03	$77.76	$78.33	$77.76	$78.33	$69.15	20,839
2016-08-02	$78.38	$78.38	$77.57	$78.07	$68.92	8,607
2016-08-01	$78.78	$78.92	$78.34	$78.55	$69.34	12,021
2016-07-29	$78.02	$78.37	$77.74	$78.28	$69.10	52,450
2016-07-28	$78.18	$78.35	$78.00	$78.34	$69.15	32,892
2016-07-27	$78.50	$78.76	$78.05	$78.28	$69.10	42,493
2016-07-26	$78.00	$78.28	$77.82	$78.24	$69.07	12,220
2016-07-25	$78.04	$78.04	$77.52	$77.78	$68.66	12,364
2016-07-22	$77.95	$78.23	$77.86	$78.22	$69.05	9,694
2016-07-21	$78.04	$78.05	$77.51	$77.75	$68.63	25,387
2016-07-20	$77.87	$78.13	$77.66	$77.98	$68.84	22,674
2016-07-19	$77.76	$77.77	$77.20	$77.30	$68.24	63,056
2016-07-18	$77.42	$78.11	$77.19	$78.11	$68.95	21,211
2016-07-15	$77.76	$77.76	$77.31	$77.46	$68.38	49,049
2016-07-14	$77.59	$77.81	$77.41	$77.69	$68.58	33,243
2016-07-13	$77.01	$77.05	$76.55	$76.92	$67.90	15,492
2016-07-12	$76.90	$77.20	$76.76	$77.08	$68.04	23,832
2016-07-11	$75.76	$76.38	$75.76	$76.15	$67.22	6,085
2016-07-08	$74.74	$75.26	$74.74	$75.20	$66.38	11,228
2016-07-07	$74.57	$74.57	$74.01	$74.10	$65.41	8,229
2016-07-06	$73.26	$74.08	$73.03	$74.03	$65.35	12,789
2016-07-05	$74.46	$74.46	$74.00	$74.18	$65.48	4,788
2016-07-01	$75.12	$75.55	$75.12	$75.26	$66.44	30,103
2016-06-30	$74.57	$75.06	$74.18	$74.84	$66.06	19,495
2016-06-29	$73.97	$74.28	$73.96	$74.21	$65.51	14,845
2016-06-28	$72.52	$72.92	$72.24	$72.83	$64.29	24,949
2016-06-27	$71.55	$71.55	$70.40	$71.07	$62.74	9,974
2016-06-24	$71.55	$72.92	$71.15	$71.39	$63.02	40,910
2016-06-23	$74.37	$75.23	$74.37	$75.23	$66.41	12,557
2016-06-22	$73.92	$74.07	$73.56	$73.73	$65.08	15,057
2016-06-21	$73.05	$73.75	$72.97	$73.46	$64.85	82,847
2016-06-20	$73.26	$73.49	$73.01	$73.03	$64.47	24,740
2016-06-17	$72.22	$72.24	$71.87	$72.09	$63.64	4,166
2016-06-16	$71.75	$72.72	$71.50	$72.72	$63.78	51,553
2016-06-15	$72.99	$73.62	$72.93	$73.22	$64.22	28,175
2016-06-14	$72.32	$72.50	$71.89	$72.41	$63.51	12,761
2016-06-13	$72.20	$72.79	$72.03	$72.05	$63.20	37,028
2016-06-10	$73.52	$73.52	$72.76	$73.06	$64.08	51,752
2016-06-09	$74.49	$74.60	$74.25	$74.53	$65.37	23,132
2016-06-08	$75.43	$75.46	$75.12	$75.18	$65.94	15,921
2016-06-07	$75.09	$75.35	$75.09	$75.25	$66.00	35,712
2016-06-06	$74.01	$74.71	$74.01	$74.57	$65.41	23,320
2016-06-03	$73.66	$74.04	$73.57	$73.87	$64.79	20,332
2016-06-02	$72.96	$73.58	$72.96	$73.40	$64.38	26,466
2016-06-01	$72.98	$73.15	$72.78	$72.95	$63.99	7,802
2016-05-31	$72.97	$73.31	$72.81	$73.16	$64.17	14,556
2016-05-27	$72.63	$72.95	$72.53	$72.73	$63.79	41,350
2016-05-26	$72.01	$72.26	$71.99	$72.25	$63.37	32,396
2016-05-25	$71.70	$71.99	$71.70	$71.78	$62.96	15,693
2016-05-24	$70.71	$71.36	$70.67	$71.36	$62.59	28,672
2016-05-23	$70.22	$70.59	$70.17	$70.17	$61.55	23,975
2016-05-20	$69.94	$70.29	$69.94	$70.12	$61.50	10,954
2016-05-19	$69.57	$69.60	$69.17	$69.40	$60.87	142,626
2016-05-18	$70.24	$70.95	$69.84	$70.31	$61.67	21,688
2016-05-17	$70.60	$70.99	$70.37	$70.43	$61.78	59,375
2016-05-16	$70.40	$71.07	$70.40	$70.84	$62.13	9,554
2016-05-13	$70.14	$70.37	$69.51	$69.53	$60.99	34,719
2016-05-12	$71.31	$71.31	$70.39	$70.57	$61.90	19,003
2016-05-11	$70.97	$71.22	$70.78	$70.88	$62.17	10,930
2016-05-10	$70.72	$71.27	$70.68	$71.23	$62.48	117,578
2016-05-09	$70.71	$71.00	$70.20	$70.20	$61.57	35,332
2016-05-06	$70.74	$71.28	$70.69	$70.98	$62.26	7,010
2016-05-05	$71.40	$71.61	$71.03	$71.12	$62.38	7,038
2016-05-04	$71.26	$71.43	$70.70	$70.89	$62.18	143,588
2016-05-03	$72.10	$72.10	$71.44	$71.50	$62.71	22,043
2016-05-02	$73.13	$73.13	$72.59	$72.94	$63.98	48,427
2016-04-29	$73.12	$73.39	$72.71	$73.13	$64.14	44,432
2016-04-28	$73.78	$74.32	$73.60	$73.65	$64.60	15,664
2016-04-27	$73.98	$74.65	$73.93	$74.65	$65.47	20,904
2016-04-26	$74.58	$74.58	$74.12	$74.32	$65.19	25,945
2016-04-25	$74.34	$74.34	$73.91	$74.04	$64.94	20,473
2016-04-22	$74.59	$74.87	$74.41	$74.48	$65.33	2,966
2016-04-21	$75.21	$75.21	$74.51	$74.71	$65.53	35,125
2016-04-20	$75.06	$75.63	$74.86	$75.24	$65.99	14,355
2016-04-19	$75.63	$76.14	$75.54	$75.96	$66.63	6,462
2016-04-18	$74.93	$75.57	$74.93	$75.48	$66.20	15,467
2016-04-15	$75.25	$75.35	$74.88	$74.94	$65.73	27,189
2016-04-14	$75.53	$75.53	$75.14	$75.36	$66.10	32,584
2016-04-13	$75.33	$75.69	$75.22	$75.62	$66.33	13,469
2016-04-12	$73.61	$74.31	$73.40	$74.17	$65.06	61,276
2016-04-11	$73.71	$73.80	$73.34	$73.37	$64.35	14,037
2016-04-08	$73.05	$73.10	$72.40	$72.40	$63.50	4,889
2016-04-07	$72.39	$72.41	$71.63	$71.64	$62.84	12,069
2016-04-06	$72.23	$73.15	$72.12	$73.15	$64.16	34,808
2016-04-05	$72.59	$72.91	$72.03	$72.06	$63.21	99,669
2016-04-04	$74.09	$74.09	$73.33	$73.41	$64.39	8,862
2016-04-01	$72.95	$74.16	$72.80	$74.09	$64.99	18,149
2016-03-31	$74.43	$74.54	$74.02	$74.06	$64.96	28,092
2016-03-30	$74.36	$74.63	$74.20	$74.26	$65.13	14,580
2016-03-29	$72.30	$73.36	$72.18	$73.36	$64.35	31,984
2016-03-28	$72.58	$72.67	$72.31	$72.58	$63.66	25,555
2016-03-24	$72.29	$72.67	$72.12	$72.67	$63.74	9,567
2016-03-23	$73.46	$73.46	$72.79	$72.99	$64.02	8,716
2016-03-22	$73.51	$74.01	$73.36	$73.73	$64.67	17,330
2016-03-21	$73.80	$74.12	$73.72	$74.04	$64.94	11,014
2016-03-18	$73.56	$73.96	$73.56	$73.66	$64.61	34,043
2016-03-17	$72.65	$73.38	$72.57	$73.33	$64.32	34,760
2016-03-16	$71.17	$72.72	$71.15	$72.65	$63.72	20,233
2016-03-15	$71.08	$71.43	$70.99	$71.39	$62.62	87,440
2016-03-14	$72.04	$72.29	$71.90	$72.20	$63.33	42,149
2016-03-11	$71.63	$72.37	$71.63	$72.26	$63.38	30,547
2016-03-10	$70.97	$71.10	$69.83	$70.54	$61.87	116,391
2016-03-09	$70.89	$71.12	$70.63	$70.73	$62.04	16,333
2016-03-08	$70.88	$70.90	$70.31	$70.49	$61.83	42,082
2016-03-07	$71.26	$72.09	$71.23	$71.79	$62.97	81,041
2016-03-04	$71.19	$72.22	$71.19	$72.14	$63.28	360,397
2016-03-03	$70.18	$70.68	$70.18	$70.68	$61.99	105,961
2016-03-02	$70.12	$70.63	$69.69	$70.61	$61.93	65,520
2016-03-01	$68.75	$69.73	$68.75	$69.50	$60.96	328,087
2016-02-29	$67.59	$68.17	$67.52	$67.52	$59.22	33,459
2016-02-26	$67.70	$67.75	$67.21	$67.21	$58.95	30,096
2016-02-25	$67.00	$67.35	$66.55	$67.35	$59.07	29,859
2016-02-24	$66.43	$67.52	$66.02	$67.40	$59.12	21,180
2016-02-23	$67.85	$68.08	$67.36	$67.52	$59.22	28,161
2016-02-22	$68.31	$68.83	$68.28	$68.78	$60.33	38,851
2016-02-19	$67.27	$67.68	$67.07	$67.44	$59.15	18,637
2016-02-18	$67.91	$68.15	$67.42	$67.52	$59.22	29,663
2016-02-17	$67.34	$68.01	$67.32	$67.99	$59.64	49,351
2016-02-16	$66.47	$66.88	$66.44	$66.80	$58.59	24,891
2016-02-12	$64.43	$64.98	$64.19	$64.98	$56.99	20,194
2016-02-11	$63.67	$64.47	$63.40	$64.17	$56.28	335,842
2016-02-10	$65.28	$65.91	$64.85	$64.89	$56.92	8,946
2016-02-09	$65.17	$65.18	$64.14	$64.82	$56.85	9,120
2016-02-08	$65.45	$65.59	$64.69	$65.44	$57.40	14,215
2016-02-05	$67.14	$67.14	$66.12	$66.19	$58.06	15,087
2016-02-04	$66.84	$67.57	$66.61	$66.94	$58.71	54,073
2016-02-03	$66.24	$66.94	$65.22	$66.81	$58.60	17,837
2016-02-02	$66.85	$66.85	$65.80	$65.87	$57.78	69,542
2016-02-01	$67.20	$67.61	$67.05	$67.49	$59.20	58,262
2016-01-29	$67.35	$68.05	$67.35	$68.00	$59.64	49,015
2016-01-28	$66.63	$66.63	$65.61	$66.15	$58.02	20,942
2016-01-27	$66.13	$66.66	$65.49	$65.61	$57.55	15,951
2016-01-26	$66.05	$66.67	$65.99	$66.39	$58.23	38,486
2016-01-25	$66.42	$66.54	$65.81	$65.81	$57.72	39,179
2016-01-22	$66.71	$66.86	$66.32	$66.64	$58.45	16,997
2016-01-21	$64.69	$65.68	$64.13	$65.02	$57.03	86,388
2016-01-20	$64.78	$65.36	$63.53	$64.95	$56.97	73,031
2016-01-19	$66.75	$66.75	$65.61	$66.13	$58.00	92,757
2016-01-15	$65.89	$65.89	$64.35	$64.96	$56.98	33,822
2016-01-14	$66.69	$67.95	$66.39	$67.87	$59.53	37,120
2016-01-13	$68.10	$68.10	$66.50	$66.86	$58.64	93,221
2016-01-12	$67.99	$68.23	$67.24	$67.78	$59.45	31,860
2016-01-11	$68.07	$68.07	$66.92	$67.57	$59.27	93,155
2016-01-08	$68.93	$68.93	$67.66	$67.70	$59.38	35,851
2016-01-07	$68.72	$69.41	$68.17	$68.18	$59.80	69,633
2016-01-06	$70.51	$70.83	$70.22	$70.49	$61.83	67,066
2016-01-05	$71.59	$71.83	$71.37	$71.53	$62.74	30,463
2016-01-04	$71.67	$71.86	$70.86	$71.26	$62.50	64,727
2015-12-31	$73.95	$74.00	$73.49	$73.60	$64.56	47,084
2015-12-30	$73.91	$74.11	$73.49	$73.50	$64.47	50,758
2015-12-29	$74.39	$74.50	$74.30	$74.44	$65.29	29,282
2015-12-28	$74.32	$74.36	$74.03	$74.23	$65.11	23,679
2015-12-24	$74.81	$75.10	$74.76	$74.94	$65.73	37,487
2015-12-23	$74.74	$75.11	$74.72	$75.03	$65.81	24,266
2015-12-22	$73.77	$74.25	$73.56	$74.15	$65.04	125,345
2015-12-21	$73.66	$73.81	$73.24	$73.71	$64.65	49,083
2015-12-18	$73.35	$73.35	$72.90	$73.15	$64.16	54,936
2015-12-17	$76.48	$76.48	$75.56	$75.56	$64.14	26,817
2015-12-16	$75.69	$76.39	$75.40	$76.15	$64.64	61,394
2015-12-15	$74.77	$75.49	$74.77	$75.17	$63.81	26,294
2015-12-14	$73.68	$73.96	$73.08	$73.84	$62.68	41,723
2015-12-11	$73.75	$73.75	$73.01	$73.12	$62.07	36,919
2015-12-10	$75.28	$75.56	$75.05	$75.11	$63.76	22,708
2015-12-09	$75.52	$76.19	$75.14	$75.31	$63.93	37,953
2015-12-08	$75.67	$76.11	$75.44	$76.02	$64.53	65,180
2015-12-07	$77.34	$77.34	$76.85	$76.99	$65.36	9,331
2015-12-04	$76.93	$77.99	$76.93	$77.87	$66.10	34,674
2015-12-03	$77.52	$77.55	$76.70	$76.99	$65.36	30,228
2015-12-02	$78.12	$78.12	$77.32	$77.35	$65.66	38,585
2015-12-01	$77.92	$78.26	$77.83	$78.26	$66.44	24,825
2015-11-30	$76.86	$77.43	$76.79	$77.40	$65.71	29,082
2015-11-27	$76.87	$77.08	$76.55	$76.84	$65.23	25,329
2015-11-25	$77.88	$78.10	$77.84	$77.96	$66.18	4,778
2015-11-24	$77.58	$78.43	$77.44	$78.25	$66.43	11,794
2015-11-23	$78.18	$78.25	$77.90	$78.17	$66.36	13,419
2015-11-20	$78.30	$78.65	$78.30	$78.47	$66.61	34,037
2015-11-19	$77.45	$78.02	$77.45	$77.79	$66.04	18,967
2015-11-18	$76.61	$77.27	$76.50	$77.27	$65.60	86,494
2015-11-17	$77.17	$77.17	$76.82	$76.84	$65.23	12,709
2015-11-16	$76.01	$77.29	$76.01	$77.20	$65.54	28,261
2015-11-13	$76.23	$76.23	$75.51	$75.84	$64.38	38,910
2015-11-12	$77.30	$77.53	$76.69	$76.70	$65.11	53,169
2015-11-11	$77.39	$77.39	$76.97	$77.06	$65.42	7,955
2015-11-10	$77.30	$77.30	$76.82	$77.07	$65.43	10,249
2015-11-09	$78.30	$78.30	$77.36	$77.50	$65.79	11,505
2015-11-06	$78.78	$79.30	$78.46	$79.09	$67.14	61,845
2015-11-05	$79.87	$80.08	$79.34	$79.75	$67.70	27,324
2015-11-04	$80.55	$80.99	$79.75	$79.82	$67.76	22,030
2015-11-03	$78.99	$80.12	$78.97	$79.65	$67.62	14,112
2015-11-02	$78.52	$79.15	$78.52	$79.07	$67.12	36,487
2015-10-30	$78.45	$78.45	$78.18	$78.22	$66.40	19,269
2015-10-29	$78.17	$78.28	$78.02	$78.03	$66.24	55,677
2015-10-28	$79.66	$79.87	$78.61	$78.95	$67.02	12,603
2015-10-27	$79.68	$79.94	$79.38	$79.62	$67.59	17,288
2015-10-26	$80.40	$80.40	$80.05	$80.09	$67.99	100,819
2015-10-23	$80.75	$81.01	$80.60	$80.89	$68.67	26,191
2015-10-22	$79.13	$80.15	$78.93	$80.07	$67.97	40,514
2015-10-21	$79.04	$79.16	$78.24	$78.26	$66.43	150,454
2015-10-20	$79.33	$79.55	$79.02	$79.45	$67.45	102,159
2015-10-19	$79.18	$79.37	$79.09	$79.20	$67.23	85,202
2015-10-16	$79.64	$80.00	$79.35	$80.00	$67.91	29,538
2015-10-15	$79.10	$79.77	$78.74	$79.77	$67.72	88,257
2015-10-14	$77.87	$78.27	$77.58	$77.85	$66.09	96,720
2015-10-13	$77.80	$78.26	$77.45	$77.48	$65.77	31,852
2015-10-12	$78.92	$78.92	$78.21	$78.42	$66.57	212,289
2015-10-09	$78.74	$79.06	$78.20	$78.40	$66.55	12,267
2015-10-08	$77.20	$78.43	$77.20	$78.34	$66.50	19,170
2015-10-07	$77.78	$78.42	$77.23	$77.83	$66.07	35,290
2015-10-06	$75.80	$76.31	$75.61	$75.95	$64.47	39,365
2015-10-05	$75.51	$76.49	$75.51	$76.49	$64.93	196,075
2015-10-02	$72.64	$74.83	$72.63	$74.74	$63.45	25,817
2015-10-01	$72.94	$73.12	$72.22	$72.91	$61.89	69,097
2015-09-30	$72.31	$72.71	$71.94	$72.68	$61.70	21,996
2015-09-29	$70.55	$71.12	$70.39	$70.91	$60.20	93,762
2015-09-28	$71.16	$71.16	$70.26	$70.52	$59.87	110,566
2015-09-25	$72.79	$72.79	$71.62	$71.84	$60.99	16,648
2015-09-24	$71.42	$72.13	$71.01	$71.99	$61.11	57,414
2015-09-23	$72.90	$72.90	$72.25	$72.29	$61.37	10,535
2015-09-22	$73.20	$73.20	$72.77	$73.11	$62.06	21,771
2015-09-21	$74.51	$74.86	$74.24	$74.62	$63.35	68,281
2015-09-18	$74.69	$75.15	$74.00	$74.24	$63.02	32,559
2015-09-17	$74.98	$76.62	$74.70	$75.46	$64.06	42,737
2015-09-16	$75.00	$75.80	$74.85	$75.76	$64.31	90,674
2015-09-15	$73.51	$74.36	$73.24	$74.15	$62.95	140,832
2015-09-14	$73.45	$73.45	$73.01	$73.33	$62.25	83,760
2015-09-11	$73.24	$73.86	$73.07	$73.86	$62.70	89,748
2015-09-10	$73.18	$73.83	$72.92	$73.38	$62.29	1,099,828
2015-09-09	$74.25	$74.63	$72.79	$72.97	$61.95	862,646
2015-09-08	$72.65	$73.24	$72.29	$73.00	$61.97	782,522
2015-09-04	$71.75	$71.75	$69.94	$70.29	$59.67	133,817
2015-09-03	$72.43	$73.45	$72.15	$72.39	$61.45	111,360
2015-09-02	$71.73	$72.11	$71.26	$71.94	$61.07	104,513
2015-09-01	$72.89	$72.89	$70.79	$71.02	$60.29	78,292
2015-08-31	$73.98	$74.08	$73.28	$73.62	$62.50	48,210
2015-08-28	$74.17	$74.69	$73.99	$74.16	$62.96	49,433
2015-08-27	$73.08	$75.31	$73.08	$74.93	$63.61	93,781
2015-08-26	$70.72	$72.56	$70.28	$72.38	$61.44	109,609

SPDR S&P Emerging Asia Pacific ETF (GMF) News Headlines

Recent SPDR S&P Emerging Asia Pacific ETF (GMF) News

Similar Companies to SPDR S&P Emerging Asia Pacific ETF (GMF) 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	--	--	--

SPDR S&P Emerging Asia Pacific ETF (GMF) Exchange: NYSE ARCA