FlexShares Global Quality FlexShares Global Quality (GQRE) Stock Profile

Data as of April 30, 2024

$52.68 ($-0.24) -0.46%

FlexShares Global Quality FlexShares Global Quality - Daily Information

Click for more stock information on FlexShares Global Quality FlexShares Global Quality.

Daily Information	Data
Date	April 30, 2024
Open	$52.91
Previous Close	$52.68
High	$52.96
Low	$52.53
Adjusted Open	$52.91
Previous Adjusted Close	$52.68
Adjusted High	$52.96
Adjusted Low	$52.53

Invest in FlexShares Global Quality FlexShares Global Quality (GQRE)

Invest with as little as $5.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for FlexShares Global Quality FlexShares Global Quality (GQRE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$52.91	$52.96	$52.53	$52.68	$52.68	31,136
2024-04-16	$53.41	$53.41	$52.77	$52.92	$52.92	8,520
2024-04-15	$54.61	$54.61	$53.52	$53.65	$53.65	75,386
2024-04-12	$54.75	$54.75	$54.21	$54.34	$54.34	4,971
2024-04-11	$54.97	$55.12	$54.77	$54.92	$54.92	6,497
2024-04-10	$55.53	$55.53	$54.56	$54.77	$54.77	9,061
2024-04-09	$56.05	$56.52	$56.05	$56.52	$56.52	6,186
2024-04-08	$55.71	$56.08	$55.71	$55.99	$55.99	17,631
2024-04-05	$54.98	$55.44	$54.89	$55.39	$55.39	16,845
2024-04-04	$55.66	$55.91	$54.91	$55.03	$55.03	25,045
2024-04-03	$55.09	$55.41	$55.09	$55.41	$55.41	9,365
2024-04-02	$55.63	$55.63	$55.13	$55.30	$55.30	10,233
2024-04-01	$56.78	$56.78	$56.01	$56.14	$56.14	16,972
2024-03-28	$56.76	$56.81	$56.70	$56.81	$56.81	7,338
2024-03-27	$55.97	$56.45	$55.97	$56.45	$56.45	2,481
2024-03-26	$55.50	$55.56	$55.27	$55.27	$55.27	7,469
2024-03-25	$55.61	$55.66	$55.37	$55.37	$55.37	5,643
2024-03-22	$56.19	$56.19	$55.63	$55.67	$55.67	4,722
2024-03-21	$56.04	$56.36	$56.03	$56.22	$56.22	7,544
2024-03-20	$55.10	$55.94	$55.07	$55.84	$55.84	26,137
2024-03-19	$55.08	$55.39	$55.08	$55.37	$55.37	10,584
2024-03-18	$55.22	$55.22	$54.99	$54.99	$54.99	16,015
2024-03-15	$55.02	$55.02	$54.59	$54.92	$54.92	11,408
2024-03-14	$55.53	$55.53	$54.62	$54.85	$54.80	16,332
2024-03-13	$55.57	$55.79	$55.49	$55.49	$55.44	3,012
2024-03-12	$55.53	$55.69	$55.53	$55.69	$55.63	2,240
2024-03-11	$55.87	$55.87	$55.61	$55.74	$55.69	14,787
2024-03-08	$56.26	$56.26	$55.90	$56.03	$55.98	4,847
2024-03-07	$55.68	$55.73	$55.42	$55.57	$55.52	14,129
2024-03-06	$55.47	$55.56	$55.25	$55.34	$55.28	18,384
2024-03-05	$55.24	$55.46	$54.80	$54.99	$54.94	15,449
2024-03-04	$54.92	$55.60	$54.82	$55.46	$55.41	9,161
2024-03-01	$54.27	$55.10	$54.27	$55.10	$55.10	7,510
2024-02-29	$54.56	$54.64	$54.52	$54.56	$54.56	4,337
2024-02-28	$53.91	$54.31	$53.91	$54.21	$54.21	4,317
2024-02-27	$54.05	$54.07	$53.86	$53.95	$53.95	14,837
2024-02-26	$54.36	$54.36	$53.91	$53.91	$53.91	10,644
2024-02-23	$54.54	$54.55	$54.38	$54.38	$54.38	6,554
2024-02-22	$54.34	$54.56	$54.34	$54.51	$54.51	3,441
2024-02-21	$53.89	$54.26	$53.89	$54.26	$54.26	11,550
2024-02-20	$53.82	$54.06	$53.71	$53.83	$53.83	17,027
2024-02-16	$54.01	$54.34	$54.00	$54.07	$54.07	15,364
2024-02-15	$54.11	$54.50	$54.10	$54.50	$54.50	8,103
2024-02-14	$53.17	$53.50	$52.89	$53.22	$53.22	4,625
2024-02-13	$53.18	$53.18	$52.42	$52.94	$52.94	8,769
2024-02-12	$54.20	$54.24	$53.97	$54.05	$54.05	6,073
2024-02-09	$53.87	$54.04	$53.60	$54.04	$54.04	23,694
2024-02-08	$53.56	$53.98	$53.56	$53.90	$53.90	26,795
2024-02-07	$53.80	$53.80	$53.51	$53.54	$53.54	4,173
2024-02-06	$53.04	$53.67	$53.04	$53.65	$53.65	13,432
2024-02-05	$53.45	$53.45	$53.02	$53.16	$53.16	16,213
2024-02-02	$53.94	$54.01	$53.34	$53.84	$53.84	6,111
2024-02-01	$53.56	$54.35	$53.42	$54.35	$54.35	6,487
2024-01-31	$54.42	$54.74	$53.67	$53.81	$53.81	29,607
2024-01-30	$54.26	$54.41	$54.08	$54.17	$54.17	15,862
2024-01-29	$54.18	$54.55	$54.18	$54.49	$54.49	6,053
2024-01-26	$54.31	$54.35	$54.17	$54.20	$54.20	8,729
2024-01-25	$54.15	$54.37	$54.06	$54.16	$54.16	11,408
2024-01-24	$54.75	$54.75	$53.81	$53.81	$53.81	4,115
2024-01-23	$54.55	$54.55	$54.07	$54.24	$54.24	17,363
2024-01-22	$54.73	$54.76	$54.48	$54.69	$54.69	7,141
2024-01-19	$53.60	$54.24	$53.60	$54.24	$54.24	2,912
2024-01-18	$53.64	$53.64	$53.27	$53.59	$53.59	6,899
2024-01-17	$54.16	$54.32	$53.31	$53.79	$53.79	20,824
2024-01-16	$54.86	$54.94	$54.65	$54.69	$54.69	3,306
2024-01-12	$55.33	$55.43	$55.13	$55.33	$55.33	8,521
2024-01-11	$55.07	$55.12	$54.74	$55.02	$55.02	37,987
2024-01-10	$55.11	$55.39	$55.11	$55.19	$55.19	3,482
2024-01-09	$54.96	$55.01	$54.82	$54.88	$54.88	6,893
2024-01-08	$54.52	$55.35	$54.52	$55.34	$55.34	13,423
2024-01-05	$54.70	$55.04	$54.38	$54.63	$54.63	13,018
2024-01-04	$54.58	$54.89	$54.51	$54.62	$54.62	6,855
2024-01-03	$55.30	$55.30	$54.54	$54.70	$54.70	21,434
2024-01-02	$55.38	$55.89	$55.38	$55.75	$55.75	7,132
2023-12-29	$56.12	$56.24	$55.78	$55.78	$55.78	34,976
2023-12-28	$56.10	$56.27	$56.00	$56.27	$56.27	11,081
2023-12-27	$55.77	$56.16	$55.77	$55.99	$55.99	66,374
2023-12-26	$55.45	$55.89	$55.43	$55.77	$55.77	20,280
2023-12-22	$55.34	$55.71	$55.34	$55.40	$55.40	31,056
2023-12-21	$55.13	$55.19	$54.80	$55.15	$55.15	12,123
2023-12-20	$55.32	$55.59	$54.75	$54.75	$54.75	9,014
2023-12-19	$55.21	$55.53	$55.21	$55.36	$55.36	20,836
2023-12-18	$55.16	$55.16	$54.91	$54.98	$54.98	11,976
2023-12-15	$55.75	$55.75	$54.95	$55.17	$55.17	12,604
2023-12-14	$55.73	$56.42	$55.73	$56.27	$55.76	9,601
2023-12-13	$53.13	$54.85	$53.04	$54.79	$54.29	46,193
2023-12-12	$52.85	$53.10	$52.85	$52.97	$52.49	33,893
2023-12-11	$52.87	$53.06	$52.77	$53.06	$52.58	11,689
2023-12-08	$52.81	$52.94	$52.52	$52.89	$52.41	13,184
2023-12-07	$52.75	$53.04	$52.68	$52.95	$52.47	26,205
2023-12-06	$53.13	$53.36	$52.72	$52.72	$52.24	6,929
2023-12-05	$52.77	$52.81	$52.54	$52.81	$52.33	31,721
2023-12-04	$52.64	$52.97	$52.60	$52.97	$52.49	2,792
2023-12-01	$51.54	$52.78	$51.54	$52.77	$52.30	22,554
2023-11-30	$51.58	$51.61	$51.39	$51.61	$51.14	13,605
2023-11-29	$51.63	$51.90	$51.42	$51.42	$50.96	26,754
2023-11-28	$51.08	$51.39	$50.90	$51.37	$50.91	37,264
2023-11-27	$51.17	$51.32	$51.17	$51.23	$50.77	9,644
2023-11-24	$51.11	$51.20	$51.08	$51.20	$51.20	4,196
2023-11-22	$51.18	$51.18	$50.95	$51.07	$51.07	15,801
2023-11-21	$50.99	$51.07	$50.84	$50.86	$50.86	68,666
2023-11-20	$50.78	$51.33	$50.78	$51.26	$51.26	24,196
2023-11-17	$51.10	$51.10	$50.84	$50.92	$50.92	5,949
2023-11-16	$50.91	$50.93	$50.72	$50.72	$50.72	12,096
2023-11-15	$51.14	$51.36	$50.95	$50.98	$50.98	16,047
2023-11-14	$49.89	$51.33	$49.81	$51.14	$51.14	23,800
2023-11-13	$48.42	$48.80	$48.42	$48.65	$48.65	11,410
2023-11-10	$48.36	$49.07	$48.36	$49.02	$49.02	14,050
2023-11-09	$49.04	$49.12	$48.46	$48.54	$48.54	23,093
2023-11-08	$49.00	$49.05	$48.87	$49.05	$49.05	9,218
2023-11-07	$49.13	$49.13	$48.84	$48.96	$48.96	17,808
2023-11-06	$50.12	$50.12	$49.32	$49.52	$49.52	8,864
2023-11-03	$49.60	$50.66	$49.60	$50.29	$50.29	68,767
2023-11-02	$48.57	$48.99	$48.46	$48.95	$48.95	26,847
2023-11-01	$47.14	$47.49	$46.90	$47.46	$47.46	276,149
2023-10-31	$46.74	$47.19	$46.41	$47.16	$47.16	21,606
2023-10-30	$46.36	$46.52	$45.93	$46.47	$46.47	33,907
2023-10-27	$46.71	$46.71	$45.86	$45.97	$45.97	111,914
2023-10-26	$46.25	$46.64	$46.25	$46.51	$46.51	15,526
2023-10-25	$46.75	$46.86	$46.20	$46.20	$46.20	15,647
2023-10-24	$46.99	$47.25	$46.99	$47.15	$47.15	9,801
2023-10-23	$46.80	$47.18	$46.71	$46.71	$46.71	447,809
2023-10-20	$47.72	$47.72	$47.12	$47.12	$47.12	5,628
2023-10-19	$48.03	$48.17	$47.48	$47.53	$47.53	83,319
2023-10-18	$48.38	$48.47	$48.27	$48.27	$48.27	3,120
2023-10-17	$48.90	$49.65	$48.90	$49.27	$49.27	13,053
2023-10-16	$48.94	$49.24	$48.67	$49.16	$49.16	57,542
2023-10-13	$49.11	$49.11	$48.60	$48.67	$48.67	9,615
2023-10-12	$49.66	$49.66	$48.96	$49.08	$49.08	9,948
2023-10-11	$49.32	$49.69	$49.26	$49.66	$49.66	13,181
2023-10-10	$49.08	$49.44	$49.01	$49.02	$49.02	13,188
2023-10-09	$48.34	$48.78	$48.34	$48.71	$48.71	3,489
2023-10-06	$47.69	$48.47	$47.53	$48.34	$48.34	4,538
2023-10-05	$48.01	$48.09	$47.76	$48.03	$48.03	7,351
2023-10-04	$47.36	$47.66	$47.11	$47.66	$47.66	12,004
2023-10-03	$47.83	$47.83	$47.14	$47.30	$47.30	15,161
2023-10-02	$48.79	$48.87	$47.93	$48.03	$48.03	9,971
2023-09-29	$49.43	$49.44	$48.76	$48.92	$48.92	7,554
2023-09-28	$48.56	$49.00	$48.56	$48.85	$48.85	13,035
2023-09-27	$49.00	$49.12	$48.43	$48.51	$48.51	46,088
2023-09-26	$49.20	$49.21	$48.71	$48.89	$48.89	9,738
2023-09-25	$49.47	$49.66	$49.35	$49.61	$49.61	16,438
2023-09-22	$50.05	$50.16	$49.72	$49.72	$49.72	9,194
2023-09-21	$50.83	$50.83	$49.94	$49.97	$49.97	6,710
2023-09-20	$51.43	$51.75	$51.17	$51.17	$51.17	6,453
2023-09-19	$51.30	$51.50	$51.18	$51.22	$51.22	6,949
2023-09-18	$51.65	$51.65	$51.10	$51.19	$51.19	31,843
2023-09-15	$51.97	$52.02	$51.80	$51.87	$51.87	16,519
2023-09-14	$52.25	$52.54	$52.23	$52.53	$52.03	8,303
2023-09-13	$51.90	$51.90	$51.50	$51.62	$51.13	7,068
2023-09-12	$51.80	$51.99	$51.64	$51.93	$51.43	5,295
2023-09-11	$51.89	$51.94	$51.77	$51.83	$51.33	3,004
2023-09-08	$52.08	$52.21	$51.84	$51.88	$51.38	14,523
2023-09-07	$51.99	$52.42	$51.95	$52.18	$51.69	20,199
2023-09-06	$51.94	$52.08	$51.84	$52.08	$51.58	6,285
2023-09-05	$52.41	$52.41	$52.00	$52.01	$51.52	5,152
2023-09-01	$52.65	$52.69	$52.38	$52.48	$52.48	4,933
2023-08-31	$52.77	$52.77	$52.46	$52.49	$52.49	11,074
2023-08-30	$52.64	$52.68	$52.56	$52.67	$52.67	10,786
2023-08-29	$52.00	$52.52	$52.00	$52.52	$52.52	1,132
2023-08-28	$51.98	$52.19	$51.89	$51.93	$51.93	14,545
2023-08-25	$51.59	$51.70	$51.28	$51.51	$51.51	5,657
2023-08-24	$51.74	$52.08	$51.38	$51.38	$51.38	8,412
2023-08-23	$51.25	$51.79	$51.16	$51.73	$51.73	9,767
2023-08-22	$51.15	$51.15	$50.90	$51.01	$51.01	8,789
2023-08-21	$51.20	$51.20	$50.54	$50.89	$50.89	11,458
2023-08-18	$51.00	$51.40	$51.00	$51.28	$51.28	8,382
2023-08-17	$51.70	$51.70	$51.19	$51.19	$51.19	3,582
2023-08-16	$51.92	$52.00	$51.58	$51.60	$51.60	9,312
2023-08-15	$52.25	$52.30	$51.96	$52.04	$52.04	7,816
2023-08-14	$52.64	$52.78	$52.55	$52.68	$52.68	5,159
2023-08-11	$53.09	$53.24	$53.04	$53.12	$53.12	10,060
2023-08-10	$53.63	$53.85	$53.31	$53.32	$53.32	8,747
2023-08-09	$53.29	$53.50	$53.10	$53.32	$53.32	4,336
2023-08-08	$53.18	$53.38	$52.86	$53.27	$53.27	20,894
2023-08-07	$53.55	$53.67	$53.50	$53.67	$53.67	1,873
2023-08-04	$53.29	$53.59	$52.94	$53.06	$53.06	4,122
2023-08-03	$53.03	$53.30	$52.81	$53.25	$53.25	9,271
2023-08-02	$53.86	$53.86	$53.70	$53.73	$53.73	15,335
2023-08-01	$54.22	$54.38	$54.13	$54.30	$54.30	6,717
2023-07-31	$54.40	$54.86	$54.37	$54.62	$54.62	2,242
2023-07-28	$54.77	$54.81	$54.30	$54.40	$54.40	8,189
2023-07-27	$55.60	$55.60	$54.58	$54.65	$54.65	34,261
2023-07-26	$54.90	$55.44	$54.90	$55.37	$55.37	62,463
2023-07-25	$55.20	$55.28	$55.00	$55.02	$55.02	18,458
2023-07-24	$55.28	$55.34	$55.12	$55.31	$55.31	30,658
2023-07-21	$54.97	$55.23	$54.97	$55.10	$55.10	31,672
2023-07-20	$54.96	$55.01	$54.73	$55.01	$55.01	3,078
2023-07-19	$55.23	$55.23	$54.92	$55.09	$55.09	5,281
2023-07-18	$54.68	$54.82	$54.37	$54.54	$54.54	5,005
2023-07-17	$54.83	$54.88	$54.80	$54.81	$54.81	9,486
2023-07-14	$54.96	$54.96	$54.67	$54.92	$54.92	8,242
2023-07-13	$54.62	$55.04	$54.48	$55.04	$55.04	11,818
2023-07-12	$54.83	$54.97	$54.62	$54.62	$54.62	4,482
2023-07-11	$53.58	$54.14	$53.58	$54.14	$54.14	4,012
2023-07-10	$52.94	$53.36	$52.94	$53.36	$53.36	9,380
2023-07-07	$53.23	$53.45	$53.11	$53.12	$53.12	15,652
2023-07-06	$53.10	$53.18	$52.58	$53.18	$53.18	3,547
2023-07-05	$53.64	$53.91	$53.62	$53.66	$53.66	16,464
2023-07-03	$53.32	$53.70	$53.16	$53.55	$53.55	1,906
2023-06-30	$53.10	$53.15	$52.59	$53.04	$53.04	6,560
2023-06-29	$52.35	$52.69	$52.32	$52.69	$52.69	8,174
2023-06-28	$52.15	$52.38	$52.04	$52.26	$52.26	14,316
2023-06-27	$51.79	$52.32	$51.79	$52.26	$52.26	18,289
2023-06-26	$50.97	$51.72	$50.97	$51.61	$51.61	21,505
2023-06-23	$51.22	$51.35	$50.87	$50.87	$50.87	135,372
2023-06-22	$51.57	$51.75	$51.57	$51.71	$51.71	13,076
2023-06-21	$52.45	$52.57	$52.38	$52.41	$52.41	26,947
2023-06-20	$52.92	$52.92	$52.61	$52.62	$52.62	7,100
2023-06-16	$53.45	$53.56	$53.33	$53.37	$53.37	6,359
2023-06-15	$53.24	$53.71	$53.24	$53.63	$53.19	13,461
2023-06-14	$53.61	$53.61	$53.09	$53.35	$52.91	4,029
2023-06-13	$53.16	$53.32	$53.13	$53.22	$52.78	3,387
2023-06-12	$52.96	$53.05	$52.77	$53.02	$52.58	17,907
2023-06-09	$53.23	$53.27	$53.03	$53.13	$52.69	10,910
2023-06-08	$53.38	$53.38	$53.00	$53.16	$52.72	26,390
2023-06-07	$52.95	$53.52	$52.95	$53.52	$53.08	2,703
2023-06-06	$52.39	$52.92	$52.39	$52.88	$52.45	6,888
2023-06-05	$52.63	$52.67	$52.30	$52.32	$51.90	13,917
2023-06-02	$52.00	$52.72	$52.00	$52.64	$52.21	11,357
2023-06-01	$51.09	$51.41	$51.03	$51.28	$50.86	23,235
2023-05-31	$50.77	$51.10	$50.67	$51.06	$50.64	9,009
2023-05-30	$51.01	$51.38	$50.89	$51.02	$50.60	7,614
2023-05-26	$50.76	$50.93	$50.57	$50.93	$50.93	4,729
2023-05-25	$50.83	$50.83	$50.43	$50.61	$50.61	10,996
2023-05-24	$51.51	$51.51	$50.85	$50.92	$50.92	64,104
2023-05-23	$52.05	$52.25	$51.83	$51.83	$51.83	5,354
2023-05-22	$52.02	$52.35	$52.02	$52.13	$52.13	8,234
2023-05-19	$52.23	$52.31	$51.86	$52.05	$52.05	6,873
2023-05-18	$52.16	$52.18	$51.77	$52.01	$52.01	11,332
2023-05-17	$52.18	$52.51	$51.98	$52.51	$52.51	5,466
2023-05-16	$52.69	$52.69	$52.01	$52.01	$52.01	6,080
2023-05-15	$53.02	$53.22	$52.91	$53.00	$53.00	6,738
2023-05-12	$52.94	$52.94	$52.46	$52.73	$52.73	5,110
2023-05-11	$53.10	$53.10	$52.61	$52.83	$52.83	10,046
2023-05-10	$53.46	$53.46	$53.10	$53.27	$53.27	8,325
2023-05-09	$52.91	$53.17	$52.91	$53.00	$53.00	5,409
2023-05-08	$53.67	$53.67	$53.44	$53.45	$53.45	6,437
2023-05-05	$53.09	$53.69	$53.07	$53.65	$53.65	52,068
2023-05-04	$52.19	$52.98	$52.19	$52.87	$52.87	5,436
2023-05-03	$52.63	$52.82	$52.38	$52.39	$52.39	4,800
2023-05-02	$53.02	$53.03	$52.14	$52.43	$52.43	19,870
2023-05-01	$53.88	$53.88	$53.50	$53.50	$53.50	7,277
2023-04-28	$53.05	$53.72	$53.05	$53.66	$53.66	36,894
2023-04-27	$52.52	$53.08	$52.52	$53.04	$53.04	7,916
2023-04-26	$52.43	$52.61	$52.01	$52.12	$52.12	13,845
2023-04-25	$52.69	$52.69	$52.36	$52.43	$52.43	17,095
2023-04-24	$53.01	$53.01	$52.66	$52.90	$52.90	16,581
2023-04-21	$53.01	$53.10	$52.68	$53.04	$53.04	6,215
2023-04-20	$53.11	$53.15	$52.75	$52.91	$52.91	12,732
2023-04-19	$52.85	$53.22	$52.82	$53.18	$53.18	9,962
2023-04-18	$53.46	$53.46	$53.05	$53.23	$53.23	9,254
2023-04-17	$52.74	$53.38	$52.74	$53.38	$53.38	18,717
2023-04-14	$53.42	$53.42	$52.48	$52.67	$52.67	17,943
2023-04-13	$53.30	$53.30	$52.86	$53.17	$53.17	14,124
2023-04-12	$53.61	$53.64	$53.01	$53.01	$53.01	27,201
2023-04-11	$53.07	$53.43	$52.97	$53.20	$53.20	15,424
2023-04-10	$52.48	$52.92	$52.45	$52.91	$52.91	66,666
2023-04-06	$52.63	$52.83	$52.44	$52.78	$52.78	8,267
2023-04-05	$52.58	$52.67	$52.41	$52.47	$52.47	37,545
2023-04-04	$53.11	$53.11	$52.73	$52.91	$52.91	9,883
2023-04-03	$53.22	$53.56	$52.85	$53.05	$53.05	5,883
2023-03-31	$52.30	$53.00	$52.30	$53.00	$53.00	5,681
2023-03-30	$52.03	$52.13	$52.01	$52.12	$52.12	6,531
2023-03-29	$50.97	$51.45	$50.97	$51.45	$51.45	7,810
2023-03-28	$50.53	$50.68	$50.43	$50.57	$50.57	24,289
2023-03-27	$50.98	$51.02	$50.72	$50.72	$50.72	7,323
2023-03-24	$49.57	$50.54	$49.57	$50.54	$50.54	8,517
2023-03-23	$50.41	$50.79	$49.79	$49.90	$49.90	10,288
2023-03-22	$51.29	$51.29	$50.12	$50.12	$50.12	4,052
2023-03-21	$52.05	$52.05	$51.33	$51.61	$51.61	3,069
2023-03-20	$51.23	$51.80	$51.11	$51.65	$51.65	8,611
2023-03-17	$51.78	$51.78	$50.98	$50.99	$50.99	48,555
2023-03-16	$51.91	$52.39	$51.91	$52.33	$52.15	16,750
2023-03-15	$51.68	$52.25	$51.64	$52.25	$52.06	16,342
2023-03-14	$53.21	$53.21	$52.39	$52.73	$52.55	14,467
2023-03-13	$52.35	$52.53	$52.20	$52.20	$52.20	5,699
2023-03-10	$52.46	$52.46	$51.63	$51.74	$51.74	2,007
2023-03-09	$53.99	$54.14	$53.09	$53.09	$53.09	4,453
2023-03-08	$54.05	$54.30	$54.02	$54.18	$54.18	5,842
2023-03-07	$53.79	$53.79	$53.69	$53.79	$53.79	2,537
2023-03-06	$55.36	$55.36	$54.86	$54.92	$54.92	14,283
2023-03-03	$54.62	$55.07	$54.62	$55.02	$55.02	19,584
2023-03-02	$53.99	$54.35	$53.95	$54.35	$54.35	4,604
2023-03-01	$54.27	$54.27	$53.84	$54.05	$54.05	4,084
2023-02-28	$54.82	$54.98	$54.56	$54.56	$54.56	2,002
2023-02-27	$54.81	$55.14	$54.50	$54.60	$54.60	6,621
2023-02-24	$54.40	$54.44	$54.09	$54.35	$54.35	3,425
2023-02-23	$55.08	$55.10	$54.64	$55.04	$55.04	4,770
2023-02-22	$54.98	$54.98	$54.59	$54.59	$54.59	5,886
2023-02-21	$55.49	$55.49	$54.84	$54.94	$54.94	5,887
2023-02-17	$55.97	$56.05	$55.59	$55.95	$55.95	8,957
2023-02-16	$55.96	$56.47	$55.96	$56.11	$56.11	4,296
2023-02-15	$56.13	$56.38	$56.12	$56.36	$56.36	55,371
2023-02-14	$56.68	$56.78	$56.41	$56.68	$56.68	11,866
2023-02-13	$56.47	$56.94	$56.47	$56.91	$56.91	4,950
2023-02-10	$56.24	$56.54	$56.14	$56.54	$56.54	6,234
2023-02-09	$57.25	$57.25	$56.32	$56.32	$56.32	11,244
2023-02-08	$57.00	$57.00	$56.79	$56.86	$56.86	9,309
2023-02-07	$56.85	$57.19	$56.41	$57.04	$57.04	9,248
2023-02-06	$57.11	$57.23	$57.05	$57.22	$57.22	5,142
2023-02-03	$57.65	$57.92	$57.31	$57.80	$57.80	13,762
2023-02-02	$58.63	$59.09	$58.45	$58.72	$58.72	7,074
2023-02-01	$57.20	$58.03	$56.90	$57.75	$57.75	17,613
2023-01-31	$56.60	$57.26	$56.60	$57.26	$57.26	6,229
2023-01-30	$56.98	$57.15	$56.67	$56.68	$56.68	13,938
2023-01-27	$57.08	$57.47	$57.08	$57.29	$57.29	7,203
2023-01-26	$56.74	$56.82	$56.48	$56.82	$56.82	9,583
2023-01-25	$56.04	$56.41	$55.85	$56.34	$56.34	20,694
2023-01-24	$55.67	$56.32	$55.67	$56.23	$56.23	22,211
2023-01-23	$55.62	$56.14	$55.61	$56.05	$56.05	11,734
2023-01-20	$55.07	$55.64	$54.69	$55.64	$55.64	63,017
2023-01-19	$55.03	$55.45	$55.00	$55.08	$55.08	8,476
2023-01-18	$56.13	$56.15	$55.31	$55.31	$55.31	10,978
2023-01-17	$55.71	$56.12	$55.71	$55.82	$55.82	9,340
2023-01-13	$55.57	$55.63	$55.32	$55.56	$55.56	6,964
2023-01-12	$55.32	$55.88	$55.06	$55.81	$55.81	38,541
2023-01-11	$53.85	$55.10	$53.85	$55.09	$55.09	14,025
2023-01-10	$53.23	$53.59	$53.23	$53.59	$53.59	8,581
2023-01-09	$53.99	$54.25	$53.69	$53.69	$53.69	11,463
2023-01-06	$52.89	$53.84	$52.56	$53.68	$53.68	92,370
2023-01-05	$53.34	$53.34	$52.52	$52.65	$52.65	12,127
2023-01-04	$53.21	$53.95	$53.21	$53.70	$53.70	10,739
2023-01-03	$52.90	$53.24	$52.53	$52.91	$52.91	13,812
2022-12-30	$52.80	$52.83	$52.39	$52.64	$52.64	29,108
2022-12-29	$52.35	$53.06	$52.30	$52.92	$52.92	114,879
2022-12-28	$52.88	$52.95	$51.87	$51.93	$51.93	91,903
2022-12-27	$52.69	$52.90	$52.52	$52.87	$52.87	46,345
2022-12-23	$52.23	$52.79	$52.13	$52.79	$52.79	74,355
2022-12-22	$52.28	$52.43	$51.66	$52.43	$52.43	67,379
2022-12-21	$52.48	$53.03	$52.44	$52.62	$52.62	36,690
2022-12-20	$52.22	$52.36	$51.82	$51.97	$51.97	64,664
2022-12-19	$52.99	$52.99	$52.29	$52.50	$52.50	100,740
2022-12-16	$53.18	$53.31	$52.62	$53.00	$53.00	39,921
2022-12-15	$54.94	$54.94	$54.28	$54.46	$54.08	17,410
2022-12-14	$55.79	$56.12	$54.75	$55.27	$54.89	18,918
2022-12-13	$56.13	$56.29	$55.19	$55.44	$55.06	27,162
2022-12-12	$54.53	$54.63	$54.00	$54.63	$54.26	69,643
2022-12-09	$54.47	$54.84	$54.47	$54.51	$54.13	41,408
2022-12-08	$54.11	$54.69	$54.11	$54.41	$54.04	12,793
2022-12-07	$54.11	$54.39	$53.86	$54.05	$53.68	32,942
2022-12-06	$54.32	$54.32	$53.63	$53.79	$53.43	10,569
2022-12-05	$54.78	$54.78	$54.00	$54.16	$53.79	47,875
2022-12-02	$54.89	$55.29	$54.89	$55.11	$54.73	14,369
2022-12-01	$55.67	$55.70	$54.92	$55.12	$54.74	8,739
2022-11-30	$54.28	$55.33	$53.82	$55.18	$54.80	27,817
2022-11-29	$53.64	$54.25	$53.64	$54.22	$53.85	18,389
2022-11-28	$54.34	$54.58	$53.42	$53.53	$53.17	20,165
2022-11-25	$54.76	$54.76	$54.72	$54.72	$54.35	506
2022-11-23	$54.19	$54.50	$54.00	$54.24	$54.24	9,879
2022-11-22	$54.22	$54.41	$53.94	$54.29	$54.29	48,856
2022-11-21	$53.82	$54.06	$53.65	$53.99	$53.99	16,254
2022-11-18	$53.80	$54.09	$53.73	$54.07	$54.07	43,245
2022-11-17	$53.05	$53.56	$53.02	$53.44	$53.44	25,383
2022-11-16	$53.88	$54.02	$53.41	$53.48	$53.48	60,388
2022-11-15	$54.39	$54.48	$53.55	$53.98	$53.98	42,704
2022-11-14	$54.38	$54.47	$53.73	$53.73	$53.73	7,663
2022-11-11	$55.13	$55.13	$54.63	$54.80	$54.80	11,402
2022-11-10	$53.30	$54.78	$53.30	$54.70	$54.70	18,450
2022-11-09	$51.52	$52.03	$51.27	$51.27	$51.27	13,242
2022-11-08	$51.59	$52.10	$51.56	$51.80	$51.80	31,922
2022-11-07	$51.69	$51.73	$51.14	$51.45	$51.45	13,644
2022-11-04	$51.11	$51.54	$50.61	$51.53	$51.53	60,135
2022-11-03	$49.80	$50.70	$49.74	$50.41	$50.41	14,133
2022-11-02	$51.52	$52.47	$50.80	$50.95	$50.95	19,881
2022-11-01	$52.70	$52.79	$52.07	$52.22	$52.22	55,418
2022-10-31	$51.83	$52.21	$51.82	$52.08	$52.08	23,983
2022-10-28	$51.49	$52.42	$51.49	$52.34	$52.34	35,716
2022-10-27	$51.92	$52.17	$51.69	$51.69	$51.69	18,082
2022-10-26	$51.70	$51.92	$51.42	$51.47	$51.47	77,593
2022-10-25	$50.03	$51.39	$50.03	$51.39	$51.39	18,496
2022-10-24	$49.93	$50.00	$49.63	$49.84	$49.84	4,564
2022-10-21	$49.16	$50.04	$49.11	$50.02	$50.02	66,806
2022-10-20	$49.60	$50.15	$49.44	$49.57	$49.57	29,553
2022-10-19	$50.02	$50.12	$49.35	$49.42	$49.42	24,084
2022-10-18	$51.04	$51.04	$50.40	$50.56	$50.56	19,113
2022-10-17	$50.07	$50.33	$49.95	$50.26	$50.26	8,226
2022-10-14	$50.15	$50.15	$48.63	$48.63	$48.63	13,777
2022-10-13	$47.93	$49.77	$47.93	$49.63	$49.63	38,039
2022-10-12	$48.97	$48.97	$48.80	$48.82	$48.82	20,688
2022-10-11	$48.69	$49.33	$48.69	$49.18	$49.18	21,679
2022-10-10	$49.27	$49.27	$48.73	$48.86	$48.86	21,124
2022-10-07	$49.68	$49.75	$48.95	$49.18	$49.18	9,681
2022-10-06	$51.15	$51.15	$50.17	$50.19	$50.19	10,103
2022-10-05	$51.40	$51.42	$50.50	$51.17	$51.17	24,363
2022-10-04	$51.77	$52.02	$51.74	$51.99	$51.99	21,009
2022-10-03	$50.69	$51.18	$50.24	$50.92	$50.92	11,088
2022-09-30	$49.77	$50.32	$49.77	$50.09	$50.09	51,952
2022-09-29	$50.04	$50.04	$49.02	$49.42	$49.42	36,621
2022-09-28	$49.72	$50.63	$49.72	$50.60	$50.60	13,479
2022-09-27	$50.34	$50.34	$49.43	$49.50	$49.50	10,307
2022-09-26	$51.26	$51.26	$49.92	$50.28	$50.28	12,458
2022-09-23	$51.83	$52.08	$51.40	$51.69	$51.69	75,762
2022-09-22	$53.19	$53.19	$52.53	$52.63	$52.63	16,503
2022-09-21	$54.33	$54.55	$53.28	$53.28	$53.28	10,384
2022-09-20	$54.93	$54.93	$53.97	$54.14	$54.14	14,795
2022-09-19	$55.17	$55.61	$55.02	$55.59	$55.59	10,794
2022-09-16	$55.31	$55.61	$54.99	$55.61	$55.61	45,162
2022-09-15	$56.85	$57.06	$56.14	$56.14	$55.58	43,492
2022-09-14	$57.65	$57.65	$56.75	$56.98	$56.41	3,557
2022-09-13	$58.34	$58.37	$57.49	$57.60	$57.02	8,498
2022-09-12	$59.77	$59.81	$59.77	$59.77	$59.17	1,367
2022-09-09	$58.96	$59.26	$58.96	$59.26	$59.26	1,581
2022-09-08	$57.95	$58.55	$57.95	$58.40	$58.40	13,541
2022-09-07	$57.34	$58.39	$57.34	$58.38	$58.38	5,167
2022-09-06	$57.39	$57.76	$57.23	$57.52	$57.52	22,519
2022-09-02	$58.14	$58.30	$57.17	$57.25	$57.25	5,287
2022-09-01	$57.40	$57.82	$57.16	$57.82	$57.82	6,338
2022-08-31	$58.59	$58.59	$57.96	$57.96	$57.96	6,933
2022-08-30	$59.08	$59.11	$58.20	$58.20	$58.20	14,889
2022-08-29	$59.21	$59.40	$59.03	$59.04	$59.04	11,928
2022-08-26	$61.08	$61.08	$59.49	$59.49	$59.49	7,031
2022-08-25	$60.34	$60.86	$60.30	$60.86	$60.86	24,403
2022-08-24	$59.70	$60.25	$59.70	$60.11	$60.11	9,888
2022-08-23	$60.28	$60.28	$59.62	$59.82	$59.82	9,141
2022-08-22	$60.98	$60.98	$60.33	$60.37	$60.37	3,639
2022-08-19	$62.00	$62.02	$61.54	$61.62	$61.62	3,212
2022-08-18	$62.79	$62.79	$62.40	$62.54	$62.54	7,110
2022-08-17	$62.65	$63.05	$62.36	$62.84	$62.84	4,021
2022-08-16	$63.27	$63.36	$63.17	$63.21	$63.21	1,845
2022-08-15	$63.21	$63.39	$63.21	$63.34	$63.34	9,425
2022-08-12	$62.84	$63.23	$62.74	$63.23	$63.23	3,149
2022-08-11	$62.93	$62.94	$62.34	$62.41	$62.41	42,932
2022-08-10	$61.99	$62.36	$61.99	$62.36	$62.36	6,747
2022-08-09	$60.86	$61.11	$60.79	$61.07	$61.07	6,301
2022-08-08	$60.99	$60.99	$60.78	$60.79	$60.79	1,476
2022-08-05	$59.81	$60.39	$59.81	$60.39	$60.39	6,962
2022-08-04	$60.48	$60.56	$60.27	$60.40	$60.40	6,783
2022-08-03	$60.82	$60.82	$60.37	$60.37	$60.37	6,076
2022-08-02	$60.82	$60.90	$60.15	$60.15	$60.15	7,669
2022-08-01	$61.39	$61.46	$61.18	$61.21	$61.21	12,858
2022-07-29	$61.13	$61.70	$61.12	$61.64	$61.64	1,608
2022-07-28	$60.59	$61.03	$60.59	$61.03	$61.03	1,729
2022-07-27	$59.14	$59.70	$58.80	$59.59	$59.59	4,855
2022-07-26	$59.12	$59.12	$59.02	$59.02	$59.02	3,154
2022-07-25	$59.17	$59.38	$59.16	$59.20	$59.20	18,185
2022-07-22	$59.15	$59.21	$58.75	$58.92	$58.92	2,939
2022-07-21	$58.20	$58.65	$57.91	$58.53	$58.53	7,110
2022-07-20	$58.33	$58.61	$58.19	$58.28	$58.28	7,015
2022-07-19	$57.41	$58.32	$57.41	$58.32	$58.32	22,728
2022-07-18	$57.41	$57.50	$56.71	$56.85	$56.85	5,635
2022-07-15	$56.50	$57.05	$56.50	$56.99	$56.99	20,663
2022-07-14	$55.90	$56.25	$55.79	$56.09	$56.09	29,875
2022-07-13	$56.55	$56.90	$56.55	$56.86	$56.86	4,972
2022-07-12	$56.73	$57.31	$56.63	$56.89	$56.89	14,555
2022-07-11	$56.97	$57.06	$56.77	$56.89	$56.89	8,418
2022-07-08	$57.25	$57.57	$57.13	$57.32	$57.32	8,075
2022-07-07	$57.79	$57.91	$57.50	$57.57	$57.57	5,679
2022-07-06	$57.49	$57.49	$57.13	$57.23	$57.23	4,663
2022-07-05	$56.72	$57.12	$56.18	$57.12	$57.12	2,905
2022-07-01	$56.90	$57.61	$56.65	$57.50	$57.50	8,154
2022-06-30	$56.19	$56.96	$56.19	$56.93	$56.93	5,251
2022-06-29	$57.47	$57.47	$56.86	$57.19	$57.19	7,818
2022-06-28	$58.30	$58.78	$57.54	$57.54	$57.54	13,337
2022-06-27	$58.09	$58.25	$57.65	$57.88	$57.88	9,786
2022-06-24	$57.27	$58.14	$57.27	$58.12	$58.12	21,886
2022-06-23	$56.49	$56.84	$56.37	$56.82	$56.82	6,033
2022-06-22	$56.05	$56.57	$56.05	$56.30	$56.30	5,862
2022-06-21	$55.98	$56.31	$55.92	$55.92	$55.92	9,044
2022-06-17	$55.38	$55.77	$54.88	$55.08	$55.08	17,772
2022-06-16	$55.43	$55.68	$55.14	$55.21	$54.80	14,586
2022-06-15	$56.06	$56.57	$56.03	$56.57	$56.15	11,603
2022-06-14	$55.80	$55.82	$55.26	$55.53	$55.11	14,844
2022-06-13	$56.85	$56.85	$55.80	$55.88	$55.46	24,428
2022-06-10	$58.66	$58.68	$58.38	$58.40	$57.96	26,609
2022-06-09	$60.71	$60.88	$59.68	$59.68	$59.23	14,247
2022-06-08	$61.78	$61.93	$60.93	$60.94	$60.48	11,229
2022-06-07	$61.25	$62.28	$61.22	$62.28	$61.82	10,164
2022-06-06	$62.14	$62.14	$61.70	$61.77	$61.31	3,171
2022-06-03	$62.31	$62.55	$61.93	$61.98	$61.52	79,691
2022-06-02	$62.23	$62.95	$62.02	$62.95	$62.48	2,560
2022-06-01	$62.67	$62.67	$61.47	$62.23	$61.76	14,500
2022-05-31	$62.81	$62.81	$62.42	$62.64	$62.18	5,864
2022-05-27	$62.41	$63.27	$62.40	$63.27	$62.80	15,474
2022-05-26	$61.91	$62.05	$61.85	$61.85	$61.38	2,699
2022-05-25	$61.20	$61.63	$61.12	$61.48	$61.02	2,597
2022-05-24	$60.19	$61.28	$60.14	$61.28	$60.82	7,902
2022-05-23	$60.99	$61.29	$60.44	$61.15	$60.70	8,529
2022-05-20	$60.95	$60.95	$59.75	$60.45	$60.00	4,080
2022-05-19	$60.57	$60.81	$60.28	$60.35	$59.90	96,448
2022-05-18	$61.65	$61.70	$60.33	$60.36	$59.91	5,571
2022-05-17	$62.05	$62.12	$61.42	$62.12	$61.66	6,295
2022-05-16	$61.61	$61.61	$61.23	$61.29	$60.83	5,756
2022-05-13	$60.64	$61.46	$60.62	$61.46	$61.00	12,852
2022-05-12	$60.16	$60.30	$59.57	$60.13	$59.68	21,364
2022-05-11	$60.53	$61.39	$60.01	$60.01	$59.56	10,925
2022-05-10	$61.56	$61.56	$59.98	$60.05	$59.60	12,985
2022-05-09	$62.34	$62.34	$60.59	$60.60	$60.14	6,077
2022-05-06	$63.24	$63.57	$62.71	$63.26	$62.79	17,045
2022-05-05	$65.74	$65.74	$64.00	$64.27	$63.79	5,216
2022-05-04	$65.20	$66.29	$64.56	$66.25	$65.76	16,495
2022-05-03	$65.05	$65.63	$64.85	$65.40	$64.91	8,450
2022-05-02	$66.21	$66.21	$64.15	$65.03	$64.55	22,115
2022-04-29	$68.48	$68.48	$66.33	$66.33	$65.83	35,582
2022-04-28	$68.80	$69.57	$68.19	$69.37	$68.86	11,483
2022-04-27	$68.63	$69.07	$68.41	$68.41	$67.90	14,993
2022-04-26	$69.69	$69.72	$68.62	$68.62	$68.10	8,429
2022-04-25	$69.61	$69.63	$68.68	$69.61	$69.09	7,029
2022-04-22	$70.98	$70.98	$69.91	$69.91	$69.39	20,765
2022-04-21	$72.18	$72.18	$71.29	$71.29	$70.76	15,418
2022-04-20	$71.14	$71.79	$71.14	$71.69	$71.16	11,571
2022-04-19	$70.20	$70.94	$70.20	$70.85	$70.32	7,560
2022-04-18	$69.98	$70.17	$69.51	$69.75	$69.23	6,659
2022-04-14	$70.28	$70.58	$70.16	$70.16	$69.64	18,371
2022-04-13	$70.08	$70.20	$69.79	$70.20	$69.67	9,693
2022-04-12	$70.03	$70.37	$69.70	$69.93	$69.40	18,009
2022-04-11	$70.67	$70.67	$69.97	$69.97	$69.45	4,217
2022-04-08	$70.53	$70.81	$70.53	$70.64	$70.11	4,811
2022-04-07	$70.94	$70.94	$70.32	$70.75	$70.22	9,474
2022-04-06	$70.29	$71.14	$70.29	$71.13	$70.60	8,970
2022-04-05	$71.62	$71.62	$70.71	$70.71	$70.18	9,203
2022-04-04	$71.29	$71.29	$70.80	$71.05	$70.51	12,790
2022-04-01	$70.58	$71.41	$70.58	$71.41	$70.87	6,001
2022-03-31	$71.07	$71.36	$70.31	$70.31	$69.79	7,382
2022-03-30	$71.36	$71.36	$71.11	$71.15	$70.62	4,096
2022-03-29	$70.74	$71.69	$70.68	$71.66	$71.12	4,861
2022-03-28	$69.37	$69.88	$69.37	$69.88	$69.36	4,781
2022-03-25	$69.07	$69.61	$69.07	$69.61	$69.09	5,867
2022-03-24	$68.78	$68.92	$68.47	$68.84	$68.32	8,119
2022-03-23	$68.84	$68.91	$68.65	$68.66	$68.15	5,826
2022-03-22	$69.70	$69.70	$69.39	$69.52	$69.00	5,109
2022-03-21	$69.50	$69.60	$69.04	$69.21	$68.70	8,542
2022-03-18	$69.32	$69.68	$69.23	$69.67	$69.15	10,450
2022-03-17	$68.32	$69.42	$68.32	$69.19	$68.66	11,067
2022-03-16	$68.05	$68.39	$67.80	$68.39	$67.87	7,314
2022-03-15	$67.21	$67.44	$66.90	$67.38	$66.87	6,731
2022-03-14	$67.85	$67.85	$66.97	$67.03	$66.52	5,293
2022-03-11	$68.39	$68.39	$67.43	$67.45	$66.93	16,305
2022-03-10	$67.19	$67.94	$67.19	$67.94	$67.43	19,765
2022-03-09	$67.72	$68.34	$67.72	$67.89	$67.38	7,837
2022-03-08	$66.98	$67.52	$66.65	$66.65	$66.15	6,375
2022-03-07	$68.02	$68.02	$66.87	$66.96	$66.45	6,614
2022-03-04	$67.39	$68.11	$67.11	$68.11	$67.60	7,734
2022-03-03	$68.09	$68.09	$67.46	$67.95	$67.43	22,898
2022-03-02	$67.27	$67.99	$67.27	$67.78	$67.27	6,437
2022-03-01	$66.95	$67.09	$66.35	$66.60	$66.09	7,766
2022-02-28	$67.65	$67.65	$66.71	$67.22	$66.70	6,283
2022-02-25	$66.75	$68.14	$66.75	$68.14	$67.63	9,143
2022-02-24	$64.67	$66.53	$64.67	$66.53	$66.02	5,603
2022-02-23	$66.96	$67.08	$66.03	$66.03	$65.53	4,672
2022-02-22	$66.87	$67.05	$66.34	$66.64	$66.14	9,418
2022-02-18	$67.55	$67.62	$67.13	$67.13	$66.62	7,053
2022-02-17	$67.95	$67.99	$67.49	$67.54	$67.02	3,381
2022-02-16	$68.00	$68.46	$67.79	$68.31	$67.79	19,415
2022-02-15	$67.89	$68.18	$67.61	$67.88	$67.36	13,416
2022-02-14	$67.77	$68.12	$67.14	$67.28	$66.77	173,027
2022-02-11	$68.60	$68.72	$67.86	$67.97	$67.45	5,907
2022-02-10	$69.19	$69.70	$68.39	$68.60	$68.08	7,833
2022-02-09	$69.07	$69.89	$69.07	$69.89	$69.36	11,884
2022-02-08	$68.57	$68.61	$68.37	$68.50	$67.98	2,275
2022-02-07	$69.08	$69.24	$68.78	$68.78	$68.26	2,999
2022-02-04	$69.13	$69.59	$68.53	$69.03	$68.51	12,760
2022-02-03	$70.01	$70.01	$69.68	$69.72	$69.19	2,609
2022-02-02	$69.37	$70.33	$69.37	$70.26	$69.73	3,340
2022-02-01	$69.40	$69.40	$68.69	$69.15	$68.63	12,211
2022-01-31	$68.46	$69.24	$68.46	$69.19	$68.66	9,656
2022-01-28	$66.60	$68.27	$66.60	$68.22	$67.70	101,312
2022-01-27	$68.15	$68.51	$66.92	$66.92	$66.41	34,154
2022-01-26	$69.10	$69.37	$67.81	$67.98	$67.46	11,853
2022-01-25	$67.83	$68.81	$67.55	$68.50	$67.98	5,303
2022-01-24	$68.09	$68.64	$66.83	$68.64	$68.12	9,879
2022-01-21	$68.96	$69.41	$68.67	$68.83	$68.31	16,899
2022-01-20	$70.53	$70.53	$68.97	$68.97	$68.45	12,349
2022-01-19	$70.66	$70.69	$69.93	$69.93	$69.40	5,700
2022-01-18	$70.32	$70.53	$70.12	$70.53	$69.99	7,914
2022-01-14	$71.64	$71.83	$70.78	$71.33	$70.79	69,110
2022-01-13	$72.19	$72.43	$71.94	$71.96	$71.41	10,616
2022-01-12	$72.16	$72.16	$71.85	$71.90	$71.35	10,101
2022-01-11	$71.38	$71.71	$70.73	$71.63	$71.09	6,644
2022-01-10	$71.34	$71.35	$70.87	$71.35	$70.81	17,930
2022-01-07	$71.84	$71.90	$71.71	$71.71	$71.16	2,454
2022-01-06	$72.35	$72.43	$72.20	$72.21	$71.66	6,411
2022-01-05	$73.60	$73.60	$72.50	$72.51	$71.95	16,447
2022-01-04	$74.01	$74.14	$73.79	$73.79	$73.23	12,581
2022-01-03	$74.14	$74.16	$73.11	$73.60	$73.05	4,273
2021-12-31	$74.13	$74.34	$74.08	$74.12	$73.56	1,925
2021-12-30	$73.90	$74.23	$73.89	$73.98	$73.42	6,598
2021-12-29	$73.51	$73.77	$73.51	$73.73	$73.17	1,715
2021-12-28	$73.08	$73.22	$73.01	$73.11	$72.55	7,402
2021-12-27	$71.86	$72.85	$71.86	$72.85	$72.30	4,726
2021-12-23	$71.98	$72.05	$71.60	$71.81	$71.27	3,919
2021-12-22	$71.24	$71.78	$71.24	$71.78	$71.24	25,776
2021-12-21	$71.33	$71.54	$71.22	$71.36	$70.82	82,572
2021-12-20	$70.54	$70.74	$70.05	$70.74	$70.20	3,387
2021-12-17	$71.49	$71.98	$71.37	$71.37	$70.83	13,629
2021-12-16	$72.92	$72.93	$72.18	$72.45	$70.87	4,538
2021-12-15	$71.82	$72.67	$71.82	$72.67	$71.08	11,412
2021-12-14	$72.14	$72.14	$71.43	$71.59	$70.03	4,864
2021-12-13	$71.87	$72.39	$71.63	$72.28	$70.70	2,752
2021-12-10	$71.85	$72.11	$71.75	$72.11	$70.54	4,495
2021-12-09	$72.00	$72.10	$71.75	$71.75	$70.18	1,885
2021-12-08	$72.28	$72.51	$72.10	$72.37	$70.79	8,988
2021-12-07	$71.86	$72.26	$71.86	$72.05	$70.47	7,586
2021-12-06	$70.81	$71.66	$70.81	$71.26	$69.71	9,198
2021-12-03	$70.93	$70.93	$69.92	$70.33	$68.80	5,851
2021-12-02	$70.14	$70.96	$69.90	$70.50	$68.96	9,474
2021-12-01	$70.34	$71.01	$69.04	$69.04	$67.54	12,919
2021-11-30	$70.34	$70.48	$69.77	$69.77	$68.25	5,267
2021-11-29	$70.75	$71.07	$70.48	$70.86	$69.31	10,919
2021-11-26	$71.04	$71.04	$70.13	$70.36	$68.83	5,968
2021-11-24	$71.51	$72.35	$71.51	$72.35	$70.77	1,777
2021-11-23	$71.53	$71.93	$71.53	$71.85	$70.29	3,820
2021-11-22	$71.79	$71.88	$71.43	$71.43	$69.87	16,006
2021-11-19	$71.75	$71.88	$71.56	$71.56	$70.00	1,716
2021-11-18	$71.88	$72.03	$71.79	$72.03	$70.46	2,448
2021-11-17	$71.41	$71.77	$70.70	$71.77	$70.20	13,974
2021-11-16	$72.03	$72.03	$71.55	$71.55	$69.99	7,211
2021-11-15	$71.62	$71.93	$71.54	$71.93	$70.36	30,905
2021-11-12	$71.63	$71.66	$71.54	$71.62	$70.05	6,468
2021-11-11	$71.63	$71.70	$71.33	$71.68	$70.12	32,647
2021-11-10	$71.71	$71.87	$71.55	$71.55	$69.99	11,697
2021-11-09	$71.70	$71.89	$71.70	$71.89	$70.32	3,877
2021-11-08	$72.15	$72.15	$71.72	$71.91	$70.34	3,441
2021-11-05	$72.34	$72.53	$71.98	$72.04	$70.47	8,124
2021-11-04	$71.93	$72.25	$71.56	$71.56	$70.00	4,839
2021-11-03	$71.51	$71.89	$71.28	$71.89	$70.32	5,669
2021-11-02	$71.15	$71.41	$71.05	$71.24	$69.69	4,044
2021-11-01	$70.66	$70.89	$70.18	$70.83	$69.28	5,141
2021-10-29	$70.84	$70.89	$70.45	$70.68	$69.13	69,722
2021-10-28	$70.38	$71.18	$70.38	$71.18	$69.63	4,109
2021-10-27	$70.72	$70.72	$70.25	$70.25	$68.71	2,893
2021-10-26	$70.78	$70.88	$70.63	$70.71	$69.17	5,004
2021-10-25	$70.50	$70.75	$70.49	$70.63	$69.09	5,207
2021-10-22	$70.56	$70.66	$70.47	$70.50	$68.96	3,495
2021-10-21	$70.31	$70.31	$70.06	$70.20	$68.67	3,182
2021-10-20	$69.55	$70.28	$69.55	$70.28	$68.74	6,644
2021-10-19	$69.93	$69.93	$69.51	$69.53	$68.01	13,041
2021-10-18	$69.12	$69.79	$69.12	$69.58	$68.06	13,514
2021-10-15	$69.82	$70.02	$69.54	$69.55	$68.04	13,736
2021-10-14	$69.12	$69.53	$69.12	$69.53	$68.01	3,447
2021-10-13	$67.98	$68.71	$67.98	$68.71	$67.21	3,800
2021-10-12	$67.26	$68.13	$67.26	$67.88	$66.40	4,235
2021-10-11	$67.27	$67.35	$67.11	$67.18	$65.71	3,231
2021-10-08	$67.40	$67.48	$67.00	$67.00	$65.54	2,182
2021-10-07	$67.47	$67.83	$67.44	$67.44	$65.97	10,136
2021-10-06	$66.11	$66.98	$65.75	$66.98	$65.52	5,820
2021-10-05	$66.55	$66.81	$66.55	$66.71	$65.25	9,445
2021-10-04	$66.71	$66.78	$66.45	$66.78	$65.32	4,697
2021-10-01	$66.05	$66.87	$65.93	$66.70	$65.24	3,022
2021-09-30	$66.95	$66.95	$66.04	$66.04	$64.60	2,214
2021-09-29	$66.72	$66.96	$66.72	$66.73	$65.27	7,397
2021-09-28	$66.61	$66.75	$66.36	$66.49	$65.04	5,439
2021-09-27	$68.04	$68.04	$67.09	$67.09	$65.62	2,529
2021-09-24	$67.88	$67.88	$67.48	$67.60	$66.12	4,661
2021-09-23	$68.31	$68.67	$68.31	$68.33	$66.84	2,602
2021-09-22	$67.72	$68.39	$67.72	$68.07	$66.58	5,281
2021-09-21	$67.51	$67.87	$67.47	$67.47	$66.00	3,017
2021-09-20	$66.78	$67.35	$66.54	$67.11	$65.64	8,710
2021-09-17	$68.70	$68.70	$67.97	$67.98	$66.50	4,283
2021-09-16	$68.98	$69.24	$68.84	$69.11	$67.37	4,875
2021-09-15	$68.95	$69.29	$68.85	$69.14	$67.40	3,496
2021-09-14	$69.32	$69.32	$68.62	$68.80	$67.06	4,553
2021-09-13	$69.06	$69.56	$68.93	$69.18	$67.44	7,587
2021-09-10	$69.42	$69.42	$68.76	$68.76	$67.02	3,131
2021-09-09	$70.09	$70.09	$69.44	$69.44	$67.69	4,416
2021-09-08	$69.96	$70.21	$69.96	$70.21	$68.44	4,022
2021-09-07	$70.92	$70.92	$70.07	$70.20	$68.44	8,305
2021-09-03	$70.57	$71.10	$70.57	$71.07	$69.28	2,180
2021-09-02	$70.80	$70.98	$70.65	$70.98	$69.19	4,584
2021-09-01	$69.95	$70.73	$69.95	$70.67	$68.89	9,851
2021-08-31	$69.59	$69.92	$69.59	$69.92	$68.16	7,954
2021-08-30	$69.37	$69.74	$69.23	$69.74	$67.98	6,446
2021-08-27	$69.12	$69.47	$69.12	$69.35	$67.60	5,298
2021-08-26	$68.56	$68.73	$68.37	$68.53	$66.80	18,664
2021-08-25	$68.39	$68.81	$68.39	$68.56	$66.83	2,632
2021-08-24	$68.48	$68.52	$68.32	$68.47	$66.75	5,341
2021-08-23	$68.82	$68.84	$68.54	$68.67	$66.94	7,569
2021-08-20	$68.35	$68.77	$68.35	$68.77	$67.04	2,992
2021-08-19	$67.93	$68.38	$67.93	$68.36	$66.64	3,576
2021-08-18	$68.63	$68.70	$68.41	$68.41	$66.69	4,686
2021-08-17	$68.53	$68.61	$68.22	$68.61	$66.88	4,841
2021-08-16	$68.85	$69.07	$68.85	$69.05	$67.31	7,313
2021-08-13	$68.76	$69.06	$68.76	$69.06	$67.32	5,463
2021-08-12	$68.69	$68.76	$68.50	$68.75	$67.01	9,138
2021-08-11	$68.43	$68.78	$68.43	$68.68	$66.95	8,235
2021-08-10	$68.65	$68.67	$68.22	$68.22	$66.50	4,141
2021-08-09	$68.89	$68.89	$68.65	$68.75	$67.02	6,784
2021-08-06	$69.23	$69.23	$68.99	$68.99	$67.25	1,287
2021-08-05	$68.83	$69.15	$68.77	$69.15	$67.41	1,471
2021-08-04	$68.92	$68.94	$68.47	$68.60	$66.87	107,067
2021-08-03	$68.88	$68.88	$68.39	$68.74	$67.01	5,612
2021-08-02	$69.17	$69.17	$68.86	$68.86	$67.12	5,460
2021-07-30	$69.03	$69.63	$68.85	$68.85	$67.12	2,320
2021-07-29	$69.10	$69.13	$68.97	$68.97	$67.23	1,645
2021-07-28	$69.04	$69.04	$68.65	$68.84	$67.11	4,415
2021-07-27	$68.52	$68.88	$68.52	$68.84	$67.10	6,684
2021-07-26	$68.64	$68.65	$68.38	$68.65	$66.92	4,107
2021-07-23	$68.43	$68.68	$68.19	$68.68	$66.95	3,276
2021-07-22	$68.57	$68.57	$68.08	$68.16	$66.45	2,592
2021-07-21	$68.61	$68.85	$68.61	$68.62	$66.89	3,819
2021-07-20	$67.18	$68.50	$67.18	$68.25	$66.53	2,693
2021-07-19	$67.66	$67.66	$66.88	$67.14	$65.45	4,307
2021-07-16	$68.84	$68.87	$68.38	$68.38	$66.66	2,376
2021-07-15	$68.35	$68.59	$68.35	$68.59	$66.86	4,409
2021-07-14	$68.35	$68.60	$68.35	$68.60	$66.87	6,189
2021-07-13	$68.83	$68.89	$68.30	$68.30	$66.58	4,654
2021-07-12	$68.66	$69.23	$68.66	$69.23	$67.48	3,301
2021-07-09	$67.92	$68.66	$67.92	$68.66	$66.93	4,939
2021-07-08	$67.17	$67.64	$67.17	$67.49	$65.79	6,180
2021-07-07	$67.63	$67.97	$67.62	$67.81	$66.10	8,159
2021-07-06	$67.24	$67.62	$66.93	$67.59	$65.88	7,137
2021-07-02	$67.04	$67.33	$67.04	$67.20	$65.51	3,210
2021-07-01	$66.56	$67.04	$66.56	$66.78	$65.10	6,960
2021-06-30	$66.71	$66.88	$66.59	$66.59	$64.91	7,676
2021-06-29	$67.27	$67.27	$66.98	$67.01	$65.32	3,320
2021-06-28	$67.33	$67.45	$66.64	$66.98	$65.29	3,020
2021-06-25	$67.12	$67.43	$67.12	$67.43	$65.73	5,286
2021-06-24	$67.19	$67.19	$66.79	$67.04	$65.35	6,318
2021-06-23	$67.15	$67.28	$67.01	$67.01	$65.32	3,524
2021-06-22	$67.40	$67.40	$67.17	$67.22	$65.53	2,993
2021-06-21	$66.50	$67.37	$66.50	$67.37	$65.67	1,880
2021-06-18	$66.78	$66.78	$66.13	$66.13	$64.46	5,511
2021-06-17	$67.53	$67.53	$67.08	$67.51	$65.39	4,018
2021-06-16	$68.39	$68.39	$67.87	$67.87	$65.74	2,389
2021-06-15	$68.77	$68.77	$68.30	$68.35	$66.21	3,950
2021-06-14	$68.91	$69.01	$68.73	$69.01	$66.85	6,494
2021-06-11	$68.98	$68.98	$68.57	$68.83	$66.67	7,125
2021-06-10	$68.93	$69.24	$68.78	$69.13	$66.96	4,260
2021-06-09	$68.51	$68.78	$68.51	$68.59	$66.44	6,218
2021-06-08	$68.17	$68.59	$68.17	$68.49	$66.34	6,138
2021-06-07	$67.59	$68.20	$67.59	$68.01	$65.88	1,461
2021-06-04	$67.57	$67.57	$67.30	$67.43	$65.32	2,754
2021-06-03	$67.28	$67.34	$67.20	$67.26	$65.15	8,909
2021-06-02	$67.19	$67.68	$67.19	$67.68	$65.56	4,634
2021-06-01	$66.48	$67.07	$66.43	$67.00	$64.90	5,157
2021-05-28	$66.02	$66.42	$66.02	$66.15	$64.08	3,844
2021-05-27	$66.03	$66.05	$65.80	$65.83	$63.77	5,249
2021-05-26	$65.66	$66.14	$65.66	$65.80	$63.74	8,261
2021-05-25	$65.80	$65.82	$65.61	$65.67	$63.61	14,313
2021-05-24	$65.03	$65.70	$64.93	$65.52	$63.47	11,451
2021-05-21	$65.02	$65.02	$64.75	$64.75	$62.72	10,772
2021-05-20	$64.36	$65.00	$64.36	$64.91	$62.88	6,409
2021-05-19	$64.11	$64.19	$63.53	$64.19	$62.18	13,238
2021-05-18	$64.61	$64.77	$64.61	$64.62	$62.59	2,611
2021-05-17	$64.25	$64.43	$64.18	$64.36	$62.34	5,447
2021-05-14	$64.08	$64.33	$64.07	$64.27	$62.25	6,888
2021-05-13	$62.88	$63.86	$62.88	$63.70	$61.70	10,598
2021-05-12	$64.18	$64.18	$62.87	$62.89	$60.92	11,681
2021-05-11	$64.62	$64.62	$64.04	$64.41	$62.39	12,104
2021-05-10	$65.48	$65.89	$65.34	$65.34	$63.29	5,733
2021-05-07	$64.53	$65.28	$64.53	$65.28	$63.23	2,951
2021-05-06	$63.99	$64.30	$63.81	$64.28	$62.27	7,335
2021-05-05	$64.55	$64.55	$63.72	$63.85	$61.85	2,400
2021-05-04	$64.66	$64.68	$64.28	$64.43	$62.41	9,385
2021-05-03	$64.88	$65.08	$64.83	$64.83	$62.80	5,042
2021-04-30	$64.46	$64.72	$64.38	$64.68	$62.65	25,066
2021-04-29	$64.87	$65.07	$64.43	$64.86	$62.83	9,902
2021-04-28	$64.58	$64.62	$64.41	$64.42	$62.40	5,053
2021-04-27	$64.46	$64.59	$64.40	$64.45	$62.43	7,455
2021-04-26	$64.49	$64.80	$64.49	$64.50	$62.48	12,923
2021-04-23	$64.20	$64.36	$64.10	$64.36	$62.35	3,045
2021-04-22	$64.27	$64.45	$63.95	$64.02	$62.01	3,406
2021-04-21	$63.79	$64.26	$63.79	$64.25	$62.23	3,088
2021-04-20	$63.48	$64.04	$63.48	$64.03	$62.02	87,976
2021-04-19	$63.51	$63.73	$63.51	$63.73	$61.73	159,724
2021-04-16	$63.75	$63.83	$63.58	$63.78	$61.78	14,120
2021-04-15	$62.98	$63.39	$62.97	$63.39	$61.40	148,293
2021-04-14	$62.82	$62.84	$62.56	$62.60	$60.64	4,313
2021-04-13	$62.04	$62.74	$62.04	$62.73	$60.77	381,257
2021-04-12	$62.10	$62.13	$61.84	$62.13	$60.18	10,185
2021-04-09	$62.13	$62.13	$61.98	$62.12	$60.17	4,511
2021-04-08	$62.10	$62.22	$62.08	$62.08	$60.13	6,186
2021-04-07	$62.19	$62.19	$61.78	$62.09	$60.14	5,124
2021-04-06	$61.65	$61.94	$61.65	$61.91	$59.97	10,254
2021-04-05	$61.88	$61.94	$61.50	$61.79	$59.85	15,979
2021-04-01	$60.67	$61.55	$60.67	$61.55	$59.62	14,385
2021-03-31	$60.85	$61.05	$60.64	$60.66	$58.76	13,854
2021-03-30	$60.85	$61.11	$60.85	$60.95	$59.04	4,448
2021-03-29	$60.83	$60.84	$60.61	$60.80	$58.89	2,108
2021-03-26	$60.77	$61.04	$60.53	$61.04	$59.13	6,600
2021-03-25	$59.64	$60.24	$59.38	$60.16	$58.27	7,758
2021-03-24	$60.16	$60.45	$59.83	$59.83	$57.96	1,330
2021-03-23	$60.35	$60.57	$59.99	$60.13	$58.25	1,953
2021-03-22	$60.04	$60.45	$60.04	$60.27	$58.38	2,669
2021-03-19	$60.76	$60.76	$60.05	$60.05	$58.16	7,481
2021-03-18	$60.50	$60.76	$60.48	$60.48	$58.53	1,357
2021-03-17	$60.81	$61.09	$60.50	$61.09	$59.12	18,023
2021-03-16	$61.21	$61.21	$60.81	$61.02	$59.05	10,570
2021-03-15	$60.43	$61.08	$60.43	$60.99	$59.02	6,659
2021-03-12	$59.82	$60.39	$59.77	$60.39	$58.45	11,448
2021-03-11	$59.60	$60.09	$59.60	$59.85	$57.93	7,334
2021-03-10	$59.20	$59.69	$59.20	$59.44	$57.53	9,635
2021-03-09	$59.05	$59.30	$59.00	$59.00	$57.10	5,303
2021-03-08	$58.27	$59.07	$58.27	$58.76	$56.87	6,206
2021-03-05	$58.21	$58.32	$57.24	$58.32	$56.44	16,910
2021-03-04	$58.52	$58.80	$57.71	$57.92	$56.06	3,993
2021-03-03	$58.31	$58.74	$58.23	$58.37	$56.49	203,655
2021-03-02	$58.27	$58.69	$58.20	$58.50	$56.61	7,662
2021-03-01	$58.65	$59.19	$58.65	$58.77	$56.88	17,329
2021-02-26	$58.65	$58.80	$58.28	$58.28	$56.40	2,451
2021-02-25	$59.83	$59.83	$58.88	$59.09	$57.19	3,860
2021-02-24	$59.68	$59.93	$59.68	$59.91	$57.98	8,980
2021-02-23	$59.43	$59.84	$59.43	$59.76	$57.83	15,796
2021-02-22	$58.94	$59.43	$58.94	$59.28	$57.37	4,270
2021-02-19	$59.03	$59.23	$58.95	$58.95	$57.05	8,572
2021-02-18	$58.75	$58.92	$58.64	$58.72	$56.83	7,246
2021-02-17	$59.00	$59.11	$58.95	$59.11	$57.21	2,212
2021-02-16	$59.90	$59.90	$59.22	$59.37	$57.45	8,810
2021-02-12	$59.29	$59.66	$59.29	$59.66	$57.74	13,018
2021-02-11	$59.46	$59.46	$59.27	$59.45	$57.54	6,682
2021-02-10	$59.30	$59.46	$59.06	$59.17	$57.26	50,686
2021-02-09	$59.06	$59.16	$58.89	$59.11	$57.21	7,886
2021-02-08	$58.77	$58.95	$58.73	$58.95	$57.05	5,498
2021-02-05	$58.57	$58.73	$58.46	$58.68	$56.79	39,921
2021-02-04	$58.29	$58.63	$58.29	$58.52	$56.63	3,227
2021-02-03	$57.89	$58.47	$57.89	$58.45	$56.57	4,591
2021-02-02	$58.07	$58.45	$58.07	$58.27	$56.39	41,474
2021-02-01	$57.48	$58.02	$57.24	$58.02	$56.15	3,865
2021-01-29	$57.26	$57.66	$56.82	$56.96	$55.13	11,321
2021-01-28	$57.44	$58.04	$57.30	$57.58	$55.73	123,083
2021-01-27	$57.73	$57.93	$57.12	$57.33	$55.49	19,444
2021-01-26	$58.19	$58.58	$58.19	$58.41	$56.53	12,545
2021-01-25	$57.71	$58.10	$57.62	$58.04	$56.17	9,583
2021-01-22	$57.64	$57.96	$57.64	$57.96	$56.09	8,208
2021-01-21	$57.88	$58.00	$57.61	$58.00	$56.13	20,609
2021-01-20	$57.38	$58.27	$57.38	$58.21	$56.33	8,008
2021-01-19	$57.71	$57.71	$57.25	$57.27	$55.42	15,411
2021-01-15	$56.70	$57.22	$56.63	$57.16	$55.32	10,757
2021-01-14	$56.90	$57.24	$56.83	$57.01	$55.17	8,797
2021-01-13	$56.31	$56.78	$56.31	$56.71	$54.88	12,634
2021-01-12	$56.18	$56.35	$55.82	$56.35	$54.54	24,039
2021-01-11	$56.38	$56.38	$56.08	$56.18	$54.37	4,582
2021-01-08	$56.83	$56.86	$56.56	$56.86	$55.03	6,122
2021-01-07	$56.45	$56.45	$56.24	$56.45	$54.63	5,389
2021-01-06	$56.70	$56.80	$56.56	$56.77	$54.95	6,465
2021-01-05	$56.66	$56.73	$56.66	$56.68	$54.86	1,619
2021-01-04	$57.84	$57.84	$56.34	$56.35	$54.54	8,957
2020-12-31	$57.21	$57.57	$57.06	$57.57	$55.71	17,277
2020-12-30	$57.24	$57.57	$57.14	$57.28	$55.44	21,327
2020-12-29	$57.57	$57.57	$56.87	$56.99	$55.16	10,318
2020-12-28	$56.87	$57.12	$56.87	$57.11	$55.27	9,323
2020-12-24	$56.62	$56.78	$56.57	$56.78	$54.95	2,193
2020-12-23	$56.90	$56.98	$56.41	$56.47	$54.66	5,023
2020-12-22	$56.17	$56.54	$56.17	$56.54	$54.72	11,087
2020-12-21	$55.75	$56.28	$55.75	$56.24	$54.43	13,195
2020-12-18	$57.68	$57.68	$56.75	$56.75	$54.92	24,205
2020-12-17	$57.73	$58.22	$57.73	$58.15	$55.95	20,716
2020-12-16	$57.72	$57.82	$57.46	$57.63	$55.45	5,420
2020-12-15	$56.69	$57.41	$56.69	$57.41	$55.24	15,263
2020-12-14	$57.01	$57.10	$56.63	$56.66	$54.52	40,905
2020-12-11	$56.16	$56.45	$56.16	$56.45	$54.32	24,442
2020-12-10	$56.51	$56.53	$56.32	$56.53	$54.39	30,875
2020-12-09	$56.86	$56.86	$56.26	$56.52	$54.38	3,125
2020-12-08	$56.65	$56.88	$56.61	$56.70	$54.55	16,819
2020-12-07	$56.94	$57.00	$56.87	$56.88	$54.74	4,884
2020-12-04	$56.93	$57.23	$56.93	$57.21	$55.05	12,910
2020-12-03	$56.38	$56.81	$56.38	$56.58	$54.45	15,930
2020-12-02	$56.53	$56.61	$56.28	$56.30	$54.17	7,005
2020-12-01	$56.59	$56.80	$56.49	$56.68	$54.54	9,165
2020-11-30	$56.40	$56.40	$55.96	$56.08	$53.97	11,607
2020-11-27	$56.71	$56.71	$56.45	$56.55	$54.41	1,397
2020-11-25	$56.51	$56.64	$56.49	$56.64	$54.50	8,777
2020-11-24	$56.76	$56.85	$56.57	$56.58	$54.44	29,786
2020-11-23	$56.40	$56.43	$56.00	$56.02	$53.90	11,981
2020-11-20	$56.32	$56.36	$56.12	$56.27	$54.14	15,366
2020-11-19	$56.03	$56.41	$56.03	$56.41	$54.28	2,825
2020-11-18	$57.32	$57.42	$56.33	$56.33	$54.20	3,969
2020-11-17	$56.83	$57.36	$56.77	$57.15	$54.99	58,190
2020-11-16	$57.45	$57.45	$56.70	$57.05	$54.89	21,395
2020-11-13	$55.83	$56.69	$55.83	$56.67	$54.53	5,964
2020-11-12	$56.10	$56.21	$55.46	$55.72	$53.61	6,071
2020-11-11	$56.57	$56.72	$56.49	$56.56	$54.43	15,886
2020-11-10	$55.39	$56.02	$55.39	$55.95	$53.84	9,680
2020-11-09	$56.59	$57.65	$54.96	$54.96	$52.88	4,422
2020-11-06	$54.10	$54.23	$53.73	$53.81	$51.78	7,261
2020-11-05	$54.34	$54.34	$53.72	$53.98	$51.94	9,637
2020-11-04	$53.35	$53.94	$53.35	$53.40	$51.38	19,393
2020-11-03	$52.60	$53.15	$52.57	$53.15	$51.14	4,149
2020-11-02	$51.40	$51.87	$51.24	$51.87	$49.91	8,270
2020-10-30	$50.83	$50.91	$50.43	$50.78	$48.86	25,348
2020-10-29	$50.90	$51.23	$50.68	$51.08	$49.15	31,937
2020-10-28	$50.55	$50.90	$50.26	$50.26	$48.36	15,275
2020-10-27	$52.33	$52.41	$51.73	$51.73	$49.78	13,358
2020-10-26	$52.68	$52.68	$52.10	$52.38	$50.40	8,357
2020-10-23	$53.20	$53.26	$53.05	$53.26	$51.25	12,613
2020-10-22	$52.95	$53.05	$52.79	$52.98	$50.97	24,264
2020-10-21	$52.93	$53.03	$52.80	$52.82	$50.82	11,532
2020-10-20	$53.04	$53.36	$53.04	$53.14	$51.14	8,578
2020-10-19	$53.57	$53.57	$52.67	$52.67	$50.68	17,272
2020-10-16	$53.32	$53.45	$53.24	$53.25	$51.23	33,437
2020-10-15	$53.23	$53.90	$53.23	$53.70	$51.67	15,935
2020-10-14	$54.21	$54.21	$53.68	$53.68	$51.65	12,636
2020-10-13	$54.54	$54.54	$54.01	$54.19	$52.15	4,853
2020-10-12	$54.60	$54.87	$54.60	$54.87	$52.79	4,414
2020-10-09	$54.47	$54.67	$54.43	$54.50	$52.44	10,721
2020-10-08	$54.26	$54.62	$54.26	$54.62	$52.56	11,652
2020-10-07	$54.12	$54.25	$53.88	$54.08	$52.03	7,442
2020-10-06	$54.45	$54.59	$53.99	$54.02	$51.98	9,426
2020-10-05	$54.21	$54.37	$54.06	$54.37	$52.31	1,857
2020-10-02	$52.70	$54.02	$52.70	$54.00	$51.96	33,916
2020-10-01	$52.84	$53.29	$52.59	$53.29	$51.28	14,135
2020-09-30	$52.60	$52.65	$52.15	$52.48	$50.50	2,275
2020-09-29	$52.44	$52.44	$51.96	$52.12	$50.15	15,350
2020-09-28	$52.25	$52.65	$52.25	$52.53	$50.54	11,355
2020-09-25	$50.73	$51.63	$50.73	$51.63	$49.68	5,792
2020-09-24	$50.88	$51.43	$50.79	$50.97	$49.04	13,533
2020-09-23	$52.07	$52.07	$50.71	$50.76	$48.84	32,103
2020-09-22	$51.65	$52.26	$51.65	$52.06	$50.09	11,462
2020-09-21	$52.16	$52.16	$51.46	$51.61	$49.66	4,837
2020-09-18	$53.85	$53.85	$52.93	$53.01	$51.01	22,969
2020-09-17	$54.30	$54.30	$53.98	$54.24	$51.89	10,677
2020-09-16	$54.81	$55.09	$54.72	$54.72	$52.35	9,575
2020-09-15	$54.66	$54.87	$54.43	$54.52	$52.16	16,753
2020-09-14	$53.60	$54.22	$53.60	$54.16	$51.82	12,348
2020-09-11	$53.59	$53.59	$52.90	$53.29	$50.99	15,355
2020-09-10	$53.98	$53.98	$53.35	$53.42	$51.11	13,037
2020-09-09	$53.88	$54.32	$53.77	$53.96	$51.63	7,412
2020-09-08	$53.46	$53.70	$53.38	$53.38	$51.07	2,492
2020-09-04	$54.03	$54.03	$53.23	$53.92	$51.59	4,084
2020-09-03	$54.84	$55.05	$54.06	$54.24	$51.90	4,297
2020-09-02	$54.08	$54.95	$54.08	$54.95	$52.57	14,799
2020-09-01	$53.81	$54.03	$53.81	$53.94	$51.61	27,336
2020-08-31	$54.40	$54.40	$53.94	$54.10	$51.76	23,139
2020-08-28	$54.26	$54.40	$53.95	$54.40	$52.05	6,749
2020-08-27	$53.85	$53.98	$53.75	$53.94	$51.61	51,785
2020-08-26	$53.65	$53.69	$53.52	$53.63	$51.31	11,036
2020-08-25	$53.94	$53.94	$53.58	$53.82	$51.49	7,833
2020-08-24	$53.58	$53.86	$53.42	$53.86	$51.53	5,029
2020-08-21	$53.37	$53.58	$53.20	$53.58	$51.26	8,544
2020-08-20	$53.18	$53.63	$53.18	$53.45	$51.14	6,848
2020-08-19	$53.77	$53.77	$52.78	$52.81	$50.53	8,104
2020-08-18	$53.68	$53.72	$53.48	$53.65	$51.33	5,687
2020-08-17	$53.71	$53.82	$53.70	$53.82	$51.49	16,704
2020-08-14	$53.38	$53.80	$53.38	$53.45	$51.13	30,715
2020-08-13	$54.13	$54.13	$53.38	$53.47	$51.16	3,780
2020-08-12	$53.90	$54.00	$53.86	$54.00	$51.66	25,636
2020-08-11	$54.46	$54.46	$53.35	$53.35	$51.04	18,343
2020-08-10	$53.78	$53.99	$53.78	$53.84	$51.51	13,748
2020-08-07	$53.33	$53.80	$53.33	$53.78	$51.45	6,313
2020-08-06	$53.28	$53.50	$53.28	$53.45	$51.14	10,898
2020-08-05	$53.70	$53.70	$53.37	$53.44	$51.13	8,285
2020-08-04	$52.58	$53.36	$52.58	$53.29	$50.98	17,432
2020-08-03	$53.06	$53.06	$52.53	$52.74	$50.46	10,464
2020-07-31	$52.69	$52.85	$52.36	$52.85	$50.57	15,118
2020-07-30	$52.49	$53.13	$52.49	$53.12	$50.82	17,506
2020-07-29	$53.00	$53.35	$52.74	$53.35	$51.04	10,791
2020-07-28	$51.43	$52.54	$51.43	$52.31	$50.05	13,351
2020-07-27	$51.19	$51.69	$51.18	$51.65	$49.42	13,278
2020-07-24	$51.54	$51.60	$51.37	$51.37	$49.15	20,525
2020-07-23	$51.84	$52.11	$51.52	$51.72	$49.48	9,122
2020-07-22	$51.27	$52.07	$51.22	$52.07	$49.82	30,758
2020-07-21	$51.55	$51.69	$51.32	$51.33	$49.11	7,089
2020-07-20	$51.53	$51.55	$51.11	$51.16	$48.95	8,364
2020-07-17	$51.22	$51.70	$51.10	$51.63	$49.40	9,143
2020-07-16	$51.48	$51.53	$51.15	$51.18	$48.97	26,889
2020-07-15	$51.98	$51.98	$51.56	$51.72	$49.48	13,470
2020-07-14	$51.35	$51.39	$51.11	$51.30	$49.08	57,760
2020-07-13	$51.44	$51.80	$51.04	$51.04	$48.83	9,000
2020-07-10	$51.23	$51.39	$51.22	$51.39	$49.17	3,171
2020-07-09	$51.52	$51.52	$50.79	$51.28	$49.06	20,612
2020-07-08	$51.82	$51.91	$51.52	$51.88	$49.64	3,889
2020-07-07	$52.40	$52.40	$51.66	$51.70	$49.46	23,597
2020-07-06	$53.59	$53.59	$52.89	$52.90	$50.61	16,700
2020-07-02	$53.08	$53.25	$52.46	$52.57	$50.30	18,302
2020-07-01	$51.53	$52.46	$51.53	$52.36	$50.09	65,413
2020-06-30	$50.91	$51.54	$50.91	$51.36	$49.14	12,916
2020-06-29	$50.80	$50.94	$50.32	$50.91	$48.71	8,854
2020-06-26	$51.11	$51.17	$50.49	$50.49	$48.31	24,530
2020-06-25	$50.52	$51.15	$50.30	$51.14	$48.93	11,226
2020-06-24	$51.26	$51.46	$50.07	$50.71	$48.52	11,013
2020-06-23	$52.62	$52.62	$51.90	$51.90	$49.65	12,688
2020-06-22	$51.90	$52.19	$51.63	$52.18	$49.92	8,813
2020-06-19	$53.64	$53.64	$52.10	$52.10	$49.85	15,418
2020-06-18	$53.57	$53.69	$53.40	$53.47	$50.69	30,641
2020-06-17	$54.22	$54.34	$53.86	$53.94	$51.13	16,412
2020-06-16	$55.07	$55.07	$54.01	$54.28	$51.46	22,548
2020-06-15	$51.77	$53.47	$51.77	$53.37	$50.59	31,261
2020-06-12	$53.37	$53.37	$52.10	$53.12	$50.36	20,477
2020-06-11	$52.74	$53.05	$51.67	$51.72	$49.03	27,007
2020-06-10	$55.57	$55.57	$54.52	$54.70	$51.85	36,001
2020-06-09	$55.50	$55.82	$55.29	$55.63	$52.74	27,369
2020-06-08	$55.99	$56.33	$55.86	$56.33	$53.40	17,690
2020-06-05	$55.88	$55.89	$55.30	$55.33	$52.45	30,906
2020-06-04	$53.81	$53.81	$53.43	$53.57	$50.78	31,791
2020-06-03	$53.41	$54.26	$53.41	$54.07	$51.26	7,915
2020-06-02	$52.77	$52.96	$52.59	$52.74	$50.00	47,579
2020-06-01	$51.39	$52.37	$51.39	$52.11	$49.40	18,053
2020-05-29	$51.26	$51.40	$50.91	$51.18	$48.52	17,658
2020-05-28	$51.79	$51.79	$51.04	$51.29	$48.62	18,007
2020-05-27	$51.61	$51.67	$50.70	$51.20	$48.54	38,486
2020-05-26	$50.47	$50.94	$50.47	$50.85	$48.20	46,565
2020-05-22	$48.65	$48.78	$48.38	$48.78	$46.24	40,453
2020-05-21	$49.01	$49.42	$48.83	$48.98	$46.43	48,673
2020-05-20	$49.29	$49.29	$48.96	$49.17	$46.61	74,802
2020-05-19	$49.02	$49.29	$48.70	$48.73	$46.19	84,563
2020-05-18	$47.70	$49.23	$47.70	$48.99	$46.44	40,376
2020-05-15	$46.23	$46.43	$45.83	$46.43	$44.01	76,261
2020-05-14	$45.81	$46.61	$44.85	$46.61	$44.18	249,036
2020-05-13	$47.42	$47.42	$46.47	$46.51	$44.09	265,801
2020-05-12	$49.55	$49.55	$47.70	$47.70	$45.22	83,168
2020-05-11	$50.12	$50.37	$49.60	$49.60	$47.02	213,474
2020-05-08	$50.04	$50.49	$50.04	$50.49	$47.86	23,544
2020-05-07	$49.10	$49.86	$49.10	$49.23	$46.67	43,382
2020-05-06	$49.36	$49.36	$48.48	$48.49	$45.97	20,125
2020-05-05	$49.39	$49.76	$49.12	$49.12	$46.56	59,096
2020-05-04	$48.67	$49.03	$48.26	$48.98	$46.43	90,698
2020-05-01	$49.80	$49.80	$48.85	$49.10	$46.55	27,608
2020-04-30	$51.12	$51.12	$50.26	$50.83	$48.19	42,441
2020-04-29	$51.09	$51.76	$50.83	$51.28	$48.61	52,293
2020-04-28	$50.48	$50.85	$50.02	$50.02	$47.42	57,820
2020-04-27	$48.71	$49.72	$48.71	$49.62	$47.04	51,886
2020-04-24	$48.05	$48.45	$47.65	$48.15	$45.64	38,989
2020-04-23	$48.27	$48.70	$47.71	$47.83	$45.34	53,067
2020-04-22	$48.40	$48.40	$47.90	$48.10	$45.60	38,628
2020-04-21	$47.53	$47.96	$47.18	$47.59	$45.11	115,294
2020-04-20	$49.53	$49.64	$48.63	$48.64	$46.11	19,147
2020-04-17	$50.15	$50.46	$49.79	$50.39	$47.77	30,063
2020-04-16	$49.33	$49.45	$48.41	$48.82	$46.28	36,864
2020-04-15	$49.58	$49.73	$49.00	$49.27	$46.71	20,852
2020-04-14	$51.05	$51.57	$50.99	$51.13	$48.47	50,169
2020-04-13	$51.33	$51.35	$49.79	$50.05	$47.45	111,296
2020-04-09	$50.33	$52.10	$50.27	$51.83	$49.13	44,803
2020-04-08	$47.68	$49.44	$47.57	$49.30	$46.73	63,103
2020-04-07	$47.99	$48.93	$47.02	$47.02	$44.57	61,176
2020-04-06	$44.64	$46.09	$44.64	$46.02	$43.63	67,482
2020-04-03	$43.61	$43.82	$42.61	$43.19	$40.94	67,370
2020-04-02	$44.29	$44.74	$43.63	$44.12	$41.82	51,164
2020-04-01	$45.56	$45.58	$44.16	$44.82	$42.49	351,076
2020-03-31	$47.42	$47.42	$46.22	$47.34	$44.88	195,143
2020-03-30	$47.24	$47.59	$46.14	$47.52	$45.05	105,108
2020-03-27	$45.75	$48.08	$45.43	$47.18	$44.73	76,921
2020-03-26	$45.11	$47.26	$44.98	$47.23	$44.77	184,941
2020-03-25	$43.37	$46.35	$42.85	$44.82	$42.49	301,618
2020-03-24	$41.50	$42.64	$41.24	$42.64	$40.42	193,076
2020-03-23	$40.33	$40.33	$38.62	$39.36	$37.31	53,373
2020-03-20	$42.28	$43.21	$40.75	$40.75	$38.63	131,753
2020-03-19	$40.76	$42.14	$40.11	$41.59	$39.36	43,214
2020-03-18	$43.03	$43.97	$40.50	$41.53	$39.31	45,650
2020-03-17	$44.74	$46.15	$43.64	$46.00	$43.54	45,665
2020-03-16	$47.07	$47.70	$44.57	$44.57	$42.18	45,728
2020-03-13	$52.08	$52.60	$49.37	$52.60	$49.78	79,470
2020-03-12	$52.25	$52.25	$49.87	$50.04	$47.36	161,642
2020-03-11	$57.82	$57.86	$55.69	$55.88	$52.89	34,981
2020-03-10	$59.00	$59.02	$57.13	$59.02	$55.86	14,570
2020-03-09	$62.40	$62.40	$56.45	$57.76	$54.67	11,690
2020-03-06	$62.06	$62.23	$60.77	$62.10	$58.78	17,742
2020-03-05	$63.34	$63.74	$62.75	$63.19	$59.81	12,710
2020-03-04	$62.99	$64.00	$62.99	$63.98	$60.55	12,433
2020-03-03	$62.14	$63.18	$61.84	$61.97	$58.65	24,397
2020-03-02	$60.40	$61.63	$60.26	$61.61	$58.31	10,862
2020-02-28	$60.15	$60.43	$59.13	$60.29	$57.06	15,603
2020-02-27	$63.89	$63.89	$61.95	$61.95	$58.63	7,900
2020-02-26	$64.94	$65.27	$64.55	$64.55	$61.09	8,748
2020-02-25	$66.10	$66.21	$65.00	$65.05	$61.57	32,485
2020-02-24	$66.43	$66.89	$66.43	$66.53	$62.97	21,523
2020-02-21	$67.26	$67.66	$67.26	$67.61	$63.99	9,887
2020-02-20	$66.96	$67.42	$66.80	$67.41	$63.80	8,901
2020-02-19	$67.84	$67.84	$67.18	$67.18	$63.58	7,064
2020-02-18	$67.72	$67.78	$67.39	$67.66	$64.04	25,497
2020-02-14	$67.46	$67.82	$67.46	$67.82	$64.19	11,020
2020-02-13	$66.80	$67.32	$66.80	$67.18	$63.58	4,936
2020-02-12	$66.65	$67.08	$66.65	$66.88	$63.30	23,583
2020-02-11	$66.75	$66.78	$66.56	$66.65	$63.08	7,953
2020-02-10	$66.10	$66.52	$66.10	$66.52	$62.96	5,541
2020-02-07	$66.17	$66.28	$66.06	$66.11	$62.57	4,567
2020-02-06	$66.11	$66.33	$66.11	$66.24	$62.69	10,935
2020-02-05	$65.94	$66.14	$65.84	$65.93	$62.40	8,731
2020-02-04	$65.73	$66.11	$65.73	$65.90	$62.37	11,506
2020-02-03	$65.54	$65.63	$65.39	$65.39	$61.89	31,431
2020-01-31	$65.83	$65.83	$65.32	$65.42	$61.92	11,055
2020-01-30	$65.83	$66.06	$65.79	$65.95	$62.42	11,043
2020-01-29	$66.12	$66.24	$66.05	$66.05	$62.51	13,586
2020-01-28	$65.79	$66.12	$65.78	$66.02	$62.49	9,075
2020-01-27	$65.82	$65.98	$65.68	$65.79	$62.27	26,393
2020-01-24	$66.56	$66.62	$66.22	$66.36	$62.81	33,589
2020-01-23	$66.14	$66.47	$66.08	$66.37	$62.82	21,414
2020-01-22	$66.58	$66.69	$66.09	$66.17	$62.63	64,167
2020-01-21	$65.90	$66.36	$65.90	$66.36	$62.81	21,820
2020-01-17	$66.14	$66.32	$66.14	$66.19	$62.65	7,299
2020-01-16	$65.64	$66.03	$65.64	$65.97	$62.44	13,817
2020-01-15	$65.02	$65.52	$65.02	$65.35	$61.85	13,186
2020-01-14	$65.10	$65.10	$64.80	$64.99	$61.51	11,476
2020-01-13	$64.63	$65.16	$64.63	$65.16	$61.67	16,580
2020-01-10	$64.16	$64.45	$64.16	$64.42	$60.97	12,723
2020-01-09	$64.07	$64.16	$64.03	$64.08	$60.65	16,275
2020-01-08	$63.95	$64.14	$63.85	$64.06	$60.63	12,326
2020-01-07	$64.33	$64.33	$63.95	$64.07	$60.64	9,830
2020-01-06	$64.25	$64.65	$64.25	$64.48	$61.03	6,232
2020-01-03	$63.86	$64.60	$63.86	$64.48	$61.03	47,773
2020-01-02	$64.95	$64.95	$64.03	$64.17	$60.73	21,691
2019-12-31	$64.35	$64.78	$64.35	$64.78	$61.31	9,218
2019-12-30	$64.31	$64.48	$64.22	$64.31	$60.87	36,849
2019-12-27	$64.27	$64.33	$64.22	$64.31	$60.87	10,921
2019-12-26	$63.88	$64.01	$63.88	$64.00	$60.57	8,826
2019-12-24	$63.60	$63.85	$63.60	$63.75	$60.34	8,794
2019-12-23	$63.90	$63.90	$63.52	$63.53	$60.13	50,313
2019-12-20	$63.70	$63.96	$63.70	$63.86	$60.44	47,445
2019-12-19	$64.99	$65.26	$64.99	$65.17	$60.10	17,648
2019-12-18	$64.57	$65.02	$64.57	$64.98	$59.93	41,938
2019-12-17	$65.14	$65.14	$64.62	$64.62	$59.60	20,910
2019-12-16	$65.07	$65.30	$64.78	$65.22	$60.15	27,469
2019-12-13	$65.08	$65.12	$64.61	$64.79	$59.75	18,464
2019-12-12	$65.46	$65.53	$64.64	$64.64	$59.61	30,195
2019-12-11	$65.95	$65.95	$65.43	$65.59	$60.49	14,545
2019-12-10	$66.31	$66.33	$66.02	$66.09	$60.95	14,430
2019-12-09	$66.35	$66.42	$66.23	$66.32	$61.16	12,308
2019-12-06	$66.43	$66.57	$66.30	$66.36	$61.20	41,133
2019-12-05	$65.97	$66.14	$65.79	$66.07	$60.93	5,935
2019-12-04	$66.13	$66.13	$65.91	$65.95	$60.82	7,328
2019-12-03	$65.38	$65.74	$65.38	$65.74	$60.63	37,036
2019-12-02	$65.74	$65.79	$65.55	$65.55	$60.45	4,575
2019-11-29	$66.59	$66.60	$66.25	$66.29	$61.14	4,074
2019-11-27	$66.27	$66.63	$66.27	$66.63	$61.45	15,805
2019-11-26	$66.11	$66.30	$66.06	$66.30	$61.15	44,242
2019-11-25	$65.82	$65.90	$65.66	$65.70	$60.59	5,474
2019-11-22	$65.16	$65.43	$65.09	$65.29	$60.21	8,500
2019-11-21	$65.71	$65.71	$65.44	$65.44	$60.35	6,855
2019-11-20	$66.26	$66.38	$65.97	$66.17	$61.03	13,143
2019-11-19	$66.27	$66.46	$66.17	$66.34	$61.18	38,374
2019-11-18	$66.14	$66.32	$66.05	$66.06	$60.92	6,928
2019-11-15	$65.53	$65.71	$65.50	$65.66	$60.56	15,302
2019-11-14	$64.98	$65.30	$64.98	$65.25	$60.18	72,756
2019-11-13	$64.52	$64.99	$64.52	$64.94	$59.89	20,777
2019-11-12	$65.03	$65.26	$64.65	$64.65	$59.62	8,347
2019-11-11	$65.02	$65.24	$65.02	$65.14	$60.08	2,318
2019-11-08	$65.17	$65.38	$65.17	$65.18	$60.11	7,675
2019-11-07	$65.86	$65.86	$65.39	$65.50	$60.41	6,152
2019-11-06	$65.88	$65.92	$65.82	$65.92	$60.80	11,920
2019-11-05	$65.83	$65.83	$65.51	$65.73	$60.62	62,276
2019-11-04	$66.68	$66.69	$66.38	$66.49	$61.32	91,728
2019-11-01	$66.84	$66.84	$66.51	$66.75	$61.56	3,981
2019-10-31	$66.75	$66.75	$66.55	$66.66	$61.48	14,888
2019-10-30	$66.20	$66.65	$66.20	$66.65	$61.47	4,318
2019-10-29	$66.01	$66.39	$66.01	$66.28	$61.13	8,244
2019-10-28	$66.27	$66.28	$66.16	$66.18	$61.03	42,291
2019-10-25	$66.32	$66.44	$66.23	$66.23	$61.08	9,353
2019-10-24	$66.69	$66.69	$66.53	$66.68	$61.50	4,816
2019-10-23	$66.62	$66.75	$66.39	$66.75	$61.56	11,098
2019-10-22	$66.84	$66.84	$66.64	$66.64	$61.46	8,220
2019-10-21	$66.63	$66.75	$66.51	$66.75	$61.56	6,181
2019-10-18	$66.09	$66.46	$66.05	$66.42	$61.26	7,688
2019-10-17	$66.15	$66.23	$66.10	$66.17	$61.03	10,143
2019-10-16	$65.63	$65.97	$65.63	$65.97	$60.84	5,385
2019-10-15	$65.71	$65.82	$65.64	$65.80	$60.68	4,225
2019-10-14	$65.47	$65.47	$65.35	$65.46	$60.37	2,634
2019-10-11	$65.75	$65.82	$65.61	$65.62	$60.52	7,904
2019-10-10	$65.02	$65.39	$65.02	$65.25	$60.18	5,674
2019-10-09	$65.47	$65.59	$65.28	$65.31	$60.23	6,181
2019-10-08	$65.13	$65.49	$64.99	$65.17	$60.10	8,871
2019-10-07	$65.51	$65.77	$65.30	$65.57	$60.47	26,774
2019-10-04	$65.34	$65.50	$65.29	$65.50	$60.41	4,127
2019-10-03	$64.71	$65.18	$64.65	$65.18	$60.11	4,247
2019-10-02	$64.63	$64.72	$64.38	$64.61	$59.59	10,972
2019-10-01	$64.94	$64.94	$64.59	$64.76	$59.73	3,936
2019-09-30	$65.34	$65.34	$65.15	$65.17	$60.10	11,097
2019-09-27	$65.24	$65.27	$64.87	$64.97	$59.92	37,532
2019-09-26	$65.00	$65.35	$65.00	$65.17	$60.10	4,319
2019-09-25	$64.68	$64.88	$64.66	$64.73	$59.70	14,802
2019-09-24	$64.75	$64.84	$64.48	$64.64	$59.61	17,498
2019-09-23	$64.51	$64.79	$64.51	$64.60	$59.58	6,662
2019-09-20	$64.76	$64.87	$64.64	$64.70	$59.67	7,981
2019-09-19	$65.21	$65.28	$65.12	$65.12	$59.66	6,183
2019-09-18	$65.13	$65.27	$64.67	$64.97	$59.52	8,019
2019-09-17	$64.59	$65.14	$64.59	$65.14	$59.67	10,115
2019-09-16	$64.23	$64.47	$64.22	$64.43	$59.02	36,561
2019-09-13	$64.72	$64.88	$64.22	$64.34	$58.94	17,313
2019-09-12	$64.61	$64.70	$64.52	$64.63	$59.21	27,410
2019-09-11	$64.30	$64.46	$64.10	$64.43	$59.02	12,144
2019-09-10	$64.02	$64.28	$64.02	$64.28	$58.89	7,824
2019-09-09	$64.96	$64.96	$64.82	$64.90	$59.45	8,003
2019-09-06	$64.85	$65.11	$64.85	$65.02	$59.56	7,381
2019-09-05	$65.40	$65.40	$64.86	$64.89	$59.44	12,302
2019-09-04	$65.35	$65.50	$65.28	$65.50	$60.00	5,494
2019-09-03	$64.06	$64.68	$64.06	$64.66	$59.23	7,756
2019-08-30	$64.56	$64.56	$64.44	$64.47	$59.06	8,572
2019-08-29	$64.44	$64.51	$64.35	$64.38	$58.98	4,943
2019-08-28	$63.91	$64.20	$63.91	$64.15	$58.77	10,330
2019-08-27	$64.24	$64.36	$63.98	$63.98	$58.61	11,702
2019-08-26	$63.92	$64.09	$63.67	$64.03	$58.66	7,933
2019-08-23	$64.36	$64.36	$63.47	$63.47	$58.14	12,267
2019-08-22	$64.16	$64.44	$63.98	$64.43	$59.02	16,357
2019-08-21	$64.32	$64.37	$64.19	$64.24	$58.85	5,474
2019-08-20	$64.19	$64.42	$63.98	$63.98	$58.61	9,708
2019-08-19	$64.11	$64.34	$64.11	$64.32	$58.92	5,317
2019-08-16	$63.31	$63.89	$63.31	$63.79	$58.44	11,749
2019-08-15	$62.69	$63.07	$62.68	$62.93	$57.65	15,193
2019-08-14	$62.82	$62.85	$62.34	$62.34	$57.11	14,540
2019-08-13	$63.06	$63.32	$63.04	$63.10	$57.80	25,523
2019-08-12	$63.32	$63.40	$63.07	$63.22	$57.91	29,805
2019-08-09	$63.64	$63.64	$63.28	$63.62	$58.28	60,908
2019-08-08	$63.16	$63.74	$62.97	$63.74	$58.39	6,988
2019-08-07	$62.44	$63.23	$62.29	$62.86	$57.58	49,996
2019-08-06	$62.36	$62.66	$62.36	$62.56	$57.31	13,216
2019-08-05	$62.93	$62.93	$62.09	$62.09	$56.88	5,685
2019-08-02	$63.48	$63.60	$63.46	$63.53	$58.20	6,972
2019-08-01	$63.63	$63.93	$63.34	$63.34	$58.02	6,072
2019-07-31	$64.13	$64.17	$63.67	$63.69	$58.35	3,897
2019-07-30	$64.00	$64.38	$63.99	$64.12	$58.74	3,126
2019-07-29	$64.09	$64.46	$64.09	$64.21	$58.82	16,522
2019-07-26	$64.06	$64.22	$64.00	$64.21	$58.82	6,036
2019-07-25	$64.19	$64.19	$63.99	$64.00	$58.63	20,298
2019-07-24	$64.36	$64.37	$64.18	$64.35	$58.95	6,855
2019-07-23	$63.91	$64.35	$63.81	$64.34	$58.94	8,291
2019-07-22	$63.75	$63.96	$63.75	$63.80	$58.45	9,430
2019-07-19	$64.77	$64.77	$64.00	$64.00	$58.63	8,310
2019-07-18	$64.43	$64.87	$64.41	$64.83	$59.39	8,792
2019-07-17	$64.87	$64.87	$64.37	$64.54	$59.12	7,798
2019-07-16	$64.71	$64.74	$64.61	$64.61	$59.19	6,579
2019-07-15	$64.83	$64.97	$64.79	$64.80	$59.36	8,180
2019-07-12	$64.93	$64.97	$64.79	$64.86	$59.42	15,867
2019-07-11	$65.43	$65.43	$64.70	$64.86	$59.42	6,092
2019-07-10	$65.19	$65.38	$65.13	$65.34	$59.86	3,015
2019-07-09	$64.76	$65.14	$64.76	$65.13	$59.66	14,582
2019-07-08	$64.89	$65.05	$64.89	$65.05	$59.59	3,811
2019-07-05	$64.84	$65.00	$64.37	$65.00	$59.55	3,606
2019-07-03	$64.67	$65.05	$64.67	$64.92	$59.47	14,140
2019-07-02	$63.63	$64.25	$63.63	$64.17	$58.78	9,752
2019-07-01	$63.83	$63.86	$63.17	$63.50	$58.17	6,692
2019-06-28	$63.15	$63.63	$63.15	$63.46	$58.13	11,990
2019-06-27	$62.81	$63.22	$62.81	$63.16	$57.86	8,141
2019-06-26	$63.00	$63.28	$62.88	$62.91	$57.63	3,099
2019-06-25	$64.31	$64.49	$63.67	$63.67	$58.33	14,835
2019-06-24	$64.38	$64.38	$64.08	$64.14	$58.76	26,282
2019-06-21	$64.26	$64.41	$64.16	$64.28	$58.89	20,840
2019-06-20	$65.45	$65.48	$65.35	$65.37	$59.39	14,389
2019-06-19	$64.71	$65.15	$64.51	$64.97	$59.03	22,659
2019-06-18	$65.01	$65.22	$64.67	$64.78	$58.86	19,025
2019-06-17	$64.41	$64.59	$64.41	$64.59	$58.68	18,903
2019-06-14	$64.43	$64.43	$64.16	$64.24	$58.37	7,026
2019-06-13	$64.24	$64.35	$64.18	$64.31	$58.43	6,130
2019-06-12	$64.01	$64.15	$63.94	$63.95	$58.10	9,620
2019-06-11	$64.33	$64.33	$63.95	$64.24	$58.37	27,070
2019-06-10	$64.07	$64.24	$64.03	$64.08	$58.22	32,757
2019-06-07	$64.25	$64.42	$64.09	$64.09	$58.23	6,218
2019-06-06	$63.77	$63.97	$63.60	$63.88	$58.04	7,183
2019-06-05	$63.07	$63.66	$63.04	$63.66	$57.84	12,993
2019-06-04	$62.99	$62.99	$62.47	$62.87	$57.12	9,447
2019-06-03	$62.65	$62.87	$62.52	$62.87	$57.12	7,687
2019-05-31	$62.30	$62.86	$62.15	$62.66	$56.93	11,773
2019-05-30	$62.51	$62.62	$62.46	$62.50	$56.78	5,584
2019-05-29	$63.13	$63.13	$62.58	$62.66	$56.93	4,453
2019-05-28	$63.66	$63.68	$63.10	$63.10	$57.33	21,719
2019-05-24	$63.87	$64.05	$63.84	$63.92	$58.07	3,816
2019-05-23	$63.30	$63.55	$63.26	$63.55	$57.74	16,289
2019-05-22	$63.52	$63.65	$63.44	$63.45	$57.65	37,781
2019-05-21	$63.72	$63.78	$63.67	$63.71	$57.88	3,186
2019-05-20	$63.65	$63.74	$63.17	$63.21	$57.43	66,999
2019-05-17	$63.56	$63.62	$63.44	$63.54	$57.73	8,074
2019-05-16	$63.61	$63.97	$63.61	$63.84	$58.00	10,847
2019-05-15	$63.22	$63.50	$63.22	$63.37	$57.58	7,080
2019-05-14	$63.27	$63.28	$63.08	$63.15	$57.38	5,711
2019-05-13	$62.84	$63.01	$62.70	$62.91	$57.16	8,290
2019-05-10	$62.89	$63.25	$62.69	$63.19	$57.41	7,852
2019-05-09	$62.39	$62.71	$62.26	$62.67	$56.94	15,784
2019-05-08	$62.90	$62.90	$62.53	$62.53	$56.81	19,506
2019-05-07	$63.42	$63.42	$62.61	$62.80	$57.06	10,976
2019-05-06	$63.29	$63.51	$63.29	$63.51	$57.70	4,805
2019-05-03	$63.53	$63.86	$63.50	$63.86	$58.02	4,643
2019-05-02	$63.38	$63.73	$63.24	$63.28	$57.49	13,846
2019-05-01	$63.68	$63.80	$63.22	$63.30	$57.51	48,977
2019-04-30	$63.05	$63.39	$62.89	$63.32	$57.53	8,078
2019-04-29	$63.41	$63.44	$63.10	$63.10	$57.33	9,745
2019-04-26	$63.34	$63.58	$63.26	$63.51	$57.70	8,671
2019-04-25	$63.08	$63.24	$63.07	$63.21	$57.43	1,875
2019-04-24	$62.85	$63.25	$62.85	$63.10	$57.33	2,154
2019-04-23	$62.79	$62.93	$62.71	$62.82	$57.08	8,420
2019-04-22	$62.74	$62.74	$62.05	$62.33	$56.63	5,502
2019-04-18	$62.59	$62.92	$62.59	$62.82	$57.08	9,883
2019-04-17	$63.05	$63.05	$62.50	$62.59	$56.87	6,207
2019-04-16	$63.79	$63.79	$63.10	$63.15	$57.38	6,521
2019-04-15	$64.10	$64.10	$63.76	$63.84	$58.00	4,154
2019-04-12	$64.02	$64.19	$63.84	$64.19	$58.32	4,667
2019-04-11	$63.95	$63.95	$63.68	$63.85	$58.01	6,912
2019-04-10	$63.63	$64.02	$63.63	$64.02	$58.17	8,752
2019-04-09	$63.65	$63.65	$63.37	$63.40	$57.60	43,580
2019-04-08	$63.93	$63.93	$63.74	$63.87	$58.03	4,922
2019-04-05	$63.93	$64.12	$63.90	$64.12	$58.26	5,749
2019-04-04	$64.06	$64.06	$63.88	$64.03	$58.17	5,094
2019-04-03	$64.26	$64.39	$64.18	$64.23	$58.36	4,163
2019-04-02	$64.01	$64.16	$63.78	$64.16	$58.29	14,161
2019-04-01	$63.96	$64.15	$63.73	$64.15	$58.28	8,963
2019-03-29	$64.06	$64.06	$63.85	$63.92	$58.07	4,961
2019-03-28	$63.74	$64.01	$63.70	$64.01	$58.16	3,896
2019-03-27	$63.77	$63.77	$63.32	$63.63	$57.81	11,821
2019-03-26	$63.46	$63.69	$63.46	$63.69	$57.87	8,748
2019-03-25	$63.09	$63.28	$62.89	$63.25	$57.47	3,953
2019-03-22	$63.26	$63.48	$62.94	$62.94	$57.18	7,403
2019-03-21	$62.67	$63.44	$62.66	$63.43	$57.63	6,935
2019-03-20	$62.56	$63.15	$62.45	$62.92	$57.17	16,012
2019-03-19	$62.92	$62.96	$62.72	$62.72	$56.98	17,513
2019-03-18	$62.88	$62.98	$62.58	$62.67	$56.94	13,336
2019-03-15	$62.97	$63.05	$62.77	$62.85	$57.10	47,133
2019-03-14	$62.79	$62.94	$62.77	$62.93	$57.05	27,905
2019-03-13	$62.68	$62.94	$62.68	$62.80	$56.94	12,835
2019-03-12	$62.51	$62.69	$62.50	$62.51	$56.67	11,085
2019-03-11	$61.81	$62.44	$61.81	$62.44	$56.61	6,315
2019-03-08	$61.53	$61.76	$61.53	$61.76	$55.99	14,782
2019-03-07	$61.85	$61.91	$61.50	$61.60	$55.85	7,455
2019-03-06	$62.11	$62.11	$61.83	$61.83	$56.06	7,555
2019-03-05	$61.93	$62.20	$61.91	$62.12	$56.32	12,353
2019-03-04	$61.88	$61.88	$61.49	$61.87	$56.09	16,817
2019-03-01	$61.86	$61.86	$61.39	$61.80	$56.03	5,777
2019-02-28	$61.89	$62.32	$61.85	$61.97	$56.18	9,332
2019-02-27	$62.13	$62.13	$61.81	$61.96	$56.18	4,481
2019-02-26	$62.37	$62.39	$62.24	$62.30	$56.48	5,332
2019-02-25	$62.66	$62.69	$62.27	$62.33	$56.51	26,474
2019-02-22	$62.49	$62.79	$62.43	$62.69	$56.84	29,864
2019-02-21	$61.93	$62.17	$61.89	$62.17	$56.36	18,693
2019-02-20	$62.06	$62.19	$61.96	$62.07	$56.27	7,771
2019-02-19	$61.98	$62.33	$61.98	$62.23	$56.42	7,312
2019-02-15	$61.81	$62.07	$61.80	$62.07	$56.27	5,871
2019-02-14	$61.59	$61.71	$61.40	$61.57	$55.82	16,006
2019-02-13	$61.39	$61.67	$61.39	$61.62	$55.87	19,570
2019-02-12	$61.87	$61.87	$61.44	$61.53	$55.79	26,339
2019-02-11	$61.79	$61.94	$61.73	$61.81	$56.04	30,399
2019-02-08	$61.74	$61.83	$61.56	$61.71	$55.95	9,004
2019-02-07	$61.46	$61.78	$61.44	$61.78	$56.01	7,490
2019-02-06	$61.82	$61.82	$61.58	$61.64	$55.89	7,094
2019-02-05	$61.81	$61.99	$61.56	$61.99	$56.20	13,311
2019-02-04	$61.27	$61.70	$61.09	$61.67	$55.91	9,280
2019-02-01	$61.44	$61.44	$60.85	$61.22	$55.50	6,536
2019-01-31	$61.31	$61.69	$61.31	$61.69	$55.93	8,871
2019-01-30	$60.98	$61.58	$60.98	$61.46	$55.72	8,833
2019-01-29	$60.79	$60.96	$60.75	$60.87	$55.19	18,567
2019-01-28	$59.89	$60.47	$59.89	$60.46	$54.82	18,711
2019-01-25	$59.69	$60.08	$59.69	$60.04	$54.43	23,326
2019-01-24	$59.27	$59.41	$59.13	$59.34	$53.80	42,154
2019-01-23	$59.18	$59.28	$58.93	$59.09	$53.57	6,467
2019-01-22	$59.11	$59.11	$58.69	$58.89	$53.39	7,864
2019-01-18	$59.27	$59.32	$59.08	$59.31	$53.77	43,051
2019-01-17	$58.62	$59.07	$58.62	$59.03	$53.52	26,463
2019-01-16	$58.63	$58.87	$58.62	$58.81	$53.32	9,802
2019-01-15	$58.14	$58.44	$58.14	$58.36	$52.91	10,513
2019-01-14	$58.00	$58.19	$57.94	$58.03	$52.61	29,933
2019-01-11	$58.00	$58.27	$57.97	$58.21	$52.78	90,293
2019-01-10	$57.51	$58.11	$57.50	$58.10	$52.68	22,599
2019-01-09	$57.40	$57.56	$57.32	$57.50	$52.13	7,500
2019-01-08	$56.89	$57.34	$56.80	$57.30	$51.95	8,580
2019-01-07	$56.17	$56.54	$56.16	$56.43	$51.16	1,478
2019-01-04	$55.42	$56.18	$55.42	$55.98	$50.75	4,535
2019-01-03	$54.70	$55.19	$54.70	$54.78	$49.67	3,798
2019-01-02	$54.80	$54.81	$54.52	$54.75	$49.64	11,089
2018-12-31	$55.48	$55.53	$54.98	$55.51	$50.33	65,943
2018-12-28	$55.45	$55.81	$55.13	$55.52	$50.34	63,297
2018-12-27	$54.61	$55.27	$54.05	$55.27	$50.11	133,801
2018-12-26	$54.03	$55.43	$53.62	$55.43	$50.25	74,696
2018-12-24	$54.97	$54.97	$53.76	$53.78	$48.76	24,645
2018-12-21	$55.74	$56.27	$55.03	$55.12	$49.97	50,377
2018-12-20	$57.14	$57.15	$56.29	$56.65	$50.72	13,196
2018-12-19	$57.86	$58.09	$56.83	$57.05	$51.07	25,594
2018-12-18	$57.70	$58.04	$57.50	$57.73	$51.68	18,661
2018-12-17	$58.78	$58.78	$57.21	$57.40	$51.38	14,554
2018-12-14	$58.61	$58.93	$58.57	$58.80	$52.64	6,008
2018-12-13	$58.75	$59.12	$58.75	$58.84	$52.68	34,650
2018-12-12	$59.63	$59.71	$58.85	$58.85	$52.69	6,050
2018-12-11	$59.31	$59.49	$58.96	$59.04	$52.86	11,331
2018-12-10	$59.00	$59.22	$58.43	$59.06	$52.87	10,442
2018-12-07	$60.01	$60.14	$59.43	$59.43	$53.20	10,548
2018-12-06	$58.83	$59.94	$58.46	$59.94	$53.66	16,094
2018-12-04	$59.89	$59.89	$58.80	$58.81	$52.65	10,611
2018-12-03	$59.79	$59.79	$59.52	$59.71	$53.46	8,863
2018-11-30	$59.23	$59.49	$59.14	$59.49	$53.26	13,070
2018-11-29	$59.47	$59.67	$59.31	$59.46	$53.23	11,918
2018-11-28	$59.16	$59.65	$59.08	$59.53	$53.29	10,578
2018-11-27	$58.85	$59.11	$58.71	$59.05	$52.86	3,668
2018-11-26	$59.10	$59.22	$58.96	$58.99	$52.81	5,097
2018-11-23	$58.67	$58.80	$58.58	$58.80	$52.64	1,499
2018-11-21	$58.59	$58.99	$58.59	$58.68	$52.53	4,734
2018-11-20	$58.49	$58.67	$58.25	$58.27	$52.17	9,000
2018-11-19	$59.10	$59.27	$58.78	$58.87	$52.70	7,489
2018-11-16	$58.60	$59.20	$58.60	$59.19	$52.99	20,361
2018-11-15	$58.55	$58.90	$58.39	$58.86	$52.69	14,521
2018-11-14	$59.41	$59.46	$58.85	$59.24	$53.03	6,886
2018-11-13	$59.09	$59.21	$58.87	$58.98	$52.80	5,958
2018-11-12	$59.11	$59.32	$58.81	$58.81	$52.65	5,179
2018-11-09	$59.27	$59.27	$58.96	$59.22	$53.02	24,651
2018-11-08	$59.68	$59.75	$59.42	$59.45	$53.22	5,950
2018-11-07	$59.46	$59.76	$59.28	$59.76	$53.50	9,226
2018-11-06	$58.73	$58.87	$58.70	$58.75	$52.60	7,820
2018-11-05	$58.56	$58.76	$58.56	$58.71	$52.56	5,468
2018-11-02	$58.35	$58.35	$57.83	$58.05	$51.97	1,716
2018-11-01	$58.24	$58.52	$58.24	$58.47	$52.35	10,832
2018-10-31	$58.09	$58.37	$57.85	$57.86	$51.80	8,154
2018-10-30	$57.98	$58.42	$57.96	$58.23	$52.13	36,766
2018-10-29	$58.36	$58.63	$57.76	$57.76	$51.71	17,355
2018-10-26	$58.26	$58.26	$57.74	$57.80	$51.75	33,678
2018-10-25	$58.10	$58.86	$58.10	$58.66	$52.52	6,206
2018-10-24	$58.16	$58.39	$58.01	$58.01	$51.93	40,323
2018-10-23	$57.60	$58.25	$57.44	$57.99	$51.92	10,230
2018-10-22	$58.72	$58.72	$58.27	$58.27	$52.17	5,517
2018-10-19	$58.50	$58.77	$58.50	$58.57	$52.44	14,359
2018-10-18	$58.59	$58.82	$58.29	$58.29	$52.18	7,371
2018-10-17	$58.66	$58.76	$58.27	$58.49	$52.36	12,002
2018-10-16	$57.94	$58.66	$57.82	$58.60	$52.46	14,824
2018-10-15	$57.46	$57.95	$57.46	$57.61	$51.58	13,651
2018-10-12	$57.75	$57.81	$57.19	$57.47	$51.45	5,910
2018-10-11	$58.57	$58.65	$57.60	$57.60	$51.57	10,819
2018-10-10	$59.72	$59.72	$58.72	$58.72	$52.57	25,498
2018-10-09	$59.62	$59.86	$59.62	$59.86	$53.59	2,837
2018-10-08	$58.93	$59.57	$58.93	$59.57	$53.33	2,488
2018-10-05	$59.06	$59.06	$59.04	$59.06	$52.87	1,159
2018-10-04	$59.81	$59.81	$59.23	$59.31	$53.10	5,825
2018-10-03	$60.65	$60.68	$60.16	$60.24	$53.93	4,642
2018-10-02	$60.66	$60.81	$60.64	$60.67	$54.32	6,391
2018-10-01	$61.44	$61.44	$61.17	$61.17	$54.76	10,242
2018-09-28	$60.97	$61.31	$60.97	$61.31	$54.89	12,385
2018-09-27	$61.13	$61.39	$61.13	$61.16	$54.75	11,387
2018-09-26	$61.48	$61.52	$61.25	$61.25	$54.83	25,787
2018-09-25	$61.48	$61.54	$61.26	$61.26	$54.84	11,214
2018-09-24	$61.80	$61.80	$61.26	$61.26	$54.84	2,214
2018-09-21	$62.52	$62.58	$62.37	$62.37	$55.38	43,021
2018-09-20	$62.35	$62.67	$62.28	$62.67	$55.65	13,474
2018-09-19	$62.64	$62.65	$62.28	$62.28	$55.30	3,026
2018-09-18	$62.85	$62.93	$62.80	$62.85	$55.81	4,049
2018-09-17	$62.57	$62.76	$62.57	$62.63	$55.61	7,912
2018-09-14	$62.55	$62.55	$62.27	$62.44	$55.44	4,111
2018-09-13	$62.67	$62.81	$62.58	$62.81	$55.77	4,138
2018-09-12	$62.19	$62.34	$62.19	$62.25	$55.27	6,639
2018-09-11	$61.80	$62.09	$61.80	$62.05	$55.10	3,227
2018-09-10	$61.93	$62.08	$61.90	$61.93	$54.99	4,700
2018-09-07	$61.95	$61.98	$61.69	$61.82	$54.89	1,820
2018-09-06	$62.29	$62.37	$62.28	$62.37	$55.38	4,891
2018-09-05	$62.06	$62.27	$62.06	$62.12	$55.16	18,488
2018-09-04	$62.65	$62.71	$62.24	$62.30	$55.32	4,701
2018-08-31	$62.95	$63.13	$62.76	$62.93	$55.88	9,089
2018-08-30	$63.07	$63.20	$62.88	$62.95	$55.90	11,801
2018-08-29	$63.25	$63.53	$63.25	$63.47	$56.36	6,773
2018-08-28	$62.85	$63.19	$62.85	$63.19	$56.11	7,468
2018-08-27	$62.74	$62.82	$62.70	$62.79	$55.75	7,203
2018-08-24	$62.23	$62.56	$62.23	$62.55	$55.54	11,286
2018-08-23	$62.43	$62.43	$62.06	$62.06	$55.11	7,082
2018-08-22	$62.65	$62.65	$62.44	$62.52	$55.51	7,612
2018-08-21	$62.84	$62.84	$62.62	$62.69	$55.67	13,059
2018-08-20	$62.88	$63.05	$62.83	$62.90	$55.85	6,684
2018-08-17	$62.16	$62.76	$62.16	$62.72	$55.69	2,125
2018-08-16	$61.93	$62.25	$61.93	$62.25	$55.27	2,713
2018-08-15	$61.43	$61.72	$61.40	$61.72	$54.80	3,140
2018-08-14	$61.63	$61.83	$61.63	$61.79	$54.87	5,417
2018-08-13	$61.72	$61.77	$61.44	$61.58	$54.68	8,280
2018-08-10	$62.03	$62.03	$61.63	$61.68	$54.77	10,042
2018-08-09	$62.60	$62.63	$62.58	$62.63	$55.61	1,428
2018-08-08	$62.70	$62.72	$62.55	$62.55	$55.54	11,703
2018-08-07	$63.09	$63.09	$62.80	$62.84	$55.80	11,523
2018-08-06	$62.64	$62.77	$62.64	$62.64	$55.62	3,715
2018-08-03	$62.79	$62.86	$62.71	$62.86	$55.82	13,067
2018-08-02	$62.35	$62.67	$62.35	$62.67	$55.65	24,016
2018-08-01	$62.54	$62.63	$62.35	$62.60	$55.59	8,889
2018-07-31	$62.49	$62.99	$62.49	$62.84	$55.80	10,138
2018-07-30	$62.26	$62.31	$62.20	$62.25	$55.27	3,590
2018-07-27	$62.82	$62.82	$62.26	$62.32	$55.34	9,038
2018-07-26	$62.60	$62.85	$62.60	$62.63	$55.61	99,715
2018-07-25	$62.17	$62.66	$62.17	$62.65	$55.63	70,479
2018-07-24	$62.30	$62.30	$61.99	$62.09	$55.13	26,615
2018-07-23	$62.08	$62.13	$61.93	$62.06	$55.11	3,674
2018-07-20	$62.52	$62.52	$62.25	$62.25	$55.27	3,023
2018-07-19	$62.05	$62.48	$62.05	$62.40	$55.41	6,536
2018-07-18	$62.21	$62.25	$62.03	$62.16	$55.19	3,855
2018-07-17	$62.61	$62.67	$62.40	$62.43	$55.43	4,937
2018-07-16	$62.76	$62.76	$62.53	$62.59	$55.58	4,066
2018-07-13	$62.89	$62.95	$62.72	$62.76	$55.73	10,619
2018-07-12	$62.80	$62.92	$62.77	$62.92	$55.87	106,811
2018-07-11	$62.95	$62.95	$62.58	$62.61	$55.59	3,099
2018-07-10	$63.07	$63.19	$63.01	$63.07	$56.00	5,506
2018-07-09	$63.42	$63.42	$63.04	$63.21	$56.13	4,989
2018-07-06	$62.92	$63.31	$62.92	$63.31	$56.22	25,026
2018-07-05	$62.57	$62.68	$62.50	$62.65	$55.63	4,746
2018-07-03	$62.21	$62.45	$62.19	$62.45	$55.45	3,509
2018-07-02	$61.88	$61.97	$61.51	$61.72	$54.80	55,812
2018-06-29	$62.18	$62.49	$62.18	$62.34	$55.35	2,059
2018-06-28	$61.86	$62.21	$61.78	$62.19	$55.22	2,774
2018-06-27	$62.25	$62.30	$61.85	$61.87	$54.94	12,132
2018-06-26	$62.23	$62.40	$62.23	$62.40	$55.41	2,038
2018-06-25	$62.22	$62.31	$61.95	$62.10	$55.14	5,418
2018-06-22	$62.41	$62.52	$62.40	$62.40	$55.41	4,335
2018-06-21	$62.19	$62.19	$62.03	$62.07	$55.11	1,393
2018-06-20	$62.10	$62.34	$62.10	$62.22	$55.25	4,744
2018-06-19	$61.85	$61.99	$61.81	$61.88	$54.95	6,083
2018-06-18	$62.15	$62.29	$62.12	$62.17	$55.20	1,938
2018-06-15	$63.01	$63.05	$62.87	$62.92	$55.40	6,945
2018-06-14	$63.02	$63.06	$62.97	$63.05	$55.52	6,539
2018-06-13	$63.56	$63.56	$62.97	$62.97	$55.45	5,091
2018-06-12	$63.48	$63.59	$63.48	$63.56	$55.97	4,784
2018-06-11	$63.61	$63.61	$63.55	$63.55	$55.96	1,349
2018-06-08	$63.59	$63.70	$63.59	$63.66	$56.05	2,274
2018-06-07	$63.73	$63.77	$63.56	$63.60	$56.00	8,184
2018-06-06	$63.84	$63.84	$63.66	$63.70	$56.09	26,189
2018-06-05	$63.72	$63.72	$63.54	$63.59	$55.99	4,824
2018-06-04	$63.30	$63.58	$63.30	$63.58	$55.98	8,217
2018-06-01	$62.91	$63.06	$62.91	$62.99	$55.46	9,475
2018-05-31	$62.69	$62.79	$62.64	$62.79	$55.29	1,824
2018-05-30	$62.36	$62.92	$62.36	$62.88	$55.37	6,775
2018-05-29	$62.00	$62.08	$61.82	$61.83	$54.44	5,448
2018-05-25	$62.25	$62.40	$62.23	$62.34	$54.89	3,470
2018-05-24	$62.44	$62.47	$62.18	$62.26	$54.82	6,207
2018-05-23	$61.85	$62.34	$61.85	$62.27	$54.83	8,881
2018-05-22	$62.06	$62.10	$62.06	$62.10	$54.68	1,700
2018-05-21	$61.69	$62.01	$61.60	$62.01	$54.60	2,626
2018-05-18	$61.41	$61.41	$61.24	$61.38	$54.05	8,871
2018-05-17	$61.58	$61.61	$61.46	$61.46	$54.12	7,448
2018-05-16	$61.67	$61.71	$61.66	$61.66	$54.29	1,570
2018-05-15	$62.10	$62.10	$61.75	$61.75	$54.37	2,057
2018-05-14	$62.89	$62.90	$62.78	$62.78	$55.28	12,286
2018-05-11	$63.04	$63.10	$62.93	$62.95	$55.43	5,758
2018-05-10	$62.67	$62.92	$62.66	$62.90	$55.39	7,490
2018-05-09	$62.22	$62.51	$62.14	$62.51	$55.04	20,604
2018-05-08	$62.19	$62.21	$62.09	$62.14	$54.72	4,421
2018-05-07	$61.97	$62.32	$61.97	$62.28	$54.84	6,291
2018-05-04	$61.67	$62.19	$61.67	$62.09	$54.67	10,997
2018-05-03	$61.74	$61.87	$61.57	$61.87	$54.48	2,226
2018-05-02	$61.89	$61.89	$61.70	$61.77	$54.39	3,632
2018-05-01	$61.70	$61.96	$61.57	$61.96	$54.56	6,048
2018-04-30	$62.06	$62.06	$61.69	$61.69	$54.32	17,387
2018-04-27	$61.36	$61.87	$61.36	$61.82	$54.43	3,371
2018-04-26	$60.88	$61.07	$60.88	$61.06	$53.76	10,519
2018-04-25	$60.49	$60.63	$60.32	$60.59	$53.35	6,875
2018-04-24	$60.72	$60.84	$60.48	$60.48	$53.25	4,881
2018-04-23	$60.72	$60.79	$60.50	$60.57	$53.33	5,263
2018-04-20	$61.13	$61.13	$60.75	$60.80	$53.54	1,337
2018-04-19	$60.97	$61.10	$60.97	$61.06	$53.76	3,367
2018-04-18	$61.82	$62.01	$61.82	$61.91	$54.51	6,153
2018-04-17	$61.60	$61.76	$61.60	$61.68	$54.31	1,775
2018-04-16	$60.97	$61.19	$60.97	$61.19	$53.88	7,038
2018-04-13	$60.91	$61.03	$60.83	$60.91	$53.63	2,641
2018-04-12	$60.80	$60.80	$60.69	$60.75	$53.49	1,662
2018-04-11	$60.64	$60.99	$60.64	$60.91	$53.63	1,612
2018-04-10	$60.83	$60.95	$60.76	$60.84	$53.57	4,701
2018-04-09	$60.80	$60.96	$60.63	$60.89	$53.62	10,626
2018-04-06	$60.76	$61.04	$60.35	$60.47	$53.25	8,644
2018-04-05	$60.79	$60.86	$60.59	$60.86	$53.59	6,302
2018-04-04	$59.93	$60.81	$59.93	$60.80	$53.54	9,988
2018-04-03	$59.84	$60.31	$59.80	$60.31	$53.10	9,898
2018-04-02	$60.43	$60.43	$59.37	$59.69	$52.56	51,212
2018-03-29	$60.39	$60.67	$60.39	$60.45	$53.23	5,879
2018-03-28	$59.85	$60.31	$59.85	$60.15	$52.96	6,729
2018-03-27	$59.49	$59.92	$59.33	$59.37	$52.28	5,249
2018-03-26	$58.98	$59.33	$58.78	$59.33	$52.24	8,314
2018-03-23	$59.50	$59.50	$58.59	$58.63	$51.63	6,514
2018-03-22	$60.05	$60.16	$59.49	$59.52	$52.41	14,737
2018-03-21	$60.15	$60.29	$60.11	$60.26	$53.06	5,347
2018-03-20	$60.32	$60.58	$60.21	$60.30	$53.10	3,696
2018-03-19	$60.48	$60.54	$60.07	$60.33	$53.12	6,789
2018-03-16	$60.38	$60.67	$60.38	$60.59	$53.30	15,872
2018-03-15	$60.50	$60.56	$60.30	$60.44	$53.17	3,963
2018-03-14	$60.54	$60.54	$60.22	$60.37	$53.11	4,391
2018-03-13	$60.63	$60.63	$60.24	$60.24	$52.99	7,518
2018-03-12	$60.28	$60.42	$60.19	$60.42	$53.15	11,047
2018-03-09	$59.91	$60.30	$59.91	$60.30	$53.05	5,122
2018-03-08	$59.70	$59.70	$59.60	$59.68	$52.50	2,198
2018-03-07	$59.09	$59.41	$59.09	$59.41	$52.26	5,947
2018-03-06	$59.03	$59.17	$58.92	$59.17	$52.05	10,674
2018-03-05	$58.37	$59.05	$58.37	$58.97	$51.88	9,630
2018-03-02	$58.37	$58.73	$58.26	$58.73	$51.66	17,627
2018-03-01	$58.65	$58.97	$58.40	$58.54	$51.50	50,039
2018-02-28	$58.89	$59.04	$58.48	$58.48	$51.44	32,340
2018-02-27	$59.89	$59.89	$59.02	$59.02	$51.92	47,856
2018-02-26	$60.13	$60.21	$59.98	$60.20	$52.96	5,528
2018-02-23	$59.39	$59.77	$59.37	$59.77	$52.58	3,066
2018-02-22	$58.99	$59.33	$58.95	$59.07	$51.96	7,282
2018-02-21	$59.65	$59.73	$59.16	$59.18	$52.06	11,909
2018-02-20	$59.95	$60.31	$59.56	$59.58	$52.41	20,025
2018-02-16	$59.96	$60.40	$59.96	$60.31	$53.05	7,485
2018-02-15	$59.52	$59.75	$59.32	$59.70	$52.52	9,669
2018-02-14	$58.65	$59.47	$58.65	$59.47	$52.31	6,340
2018-02-13	$58.87	$59.32	$58.76	$59.32	$52.18	9,598
2018-02-12	$58.64	$59.08	$58.20	$59.00	$51.90	8,940
2018-02-09	$58.11	$58.93	$57.24	$58.63	$51.58	13,507
2018-02-08	$59.20	$59.23	$57.81	$57.81	$50.85	14,339
2018-02-07	$60.04	$60.04	$59.32	$59.32	$52.18	13,232
2018-02-06	$59.54	$60.04	$59.11	$59.92	$52.71	12,965
2018-02-05	$61.13	$61.31	$59.61	$60.09	$52.86	18,731
2018-02-02	$61.92	$61.94	$61.47	$61.54	$54.14	11,454
2018-02-01	$62.98	$63.26	$62.57	$62.63	$55.09	8,043
2018-01-31	$62.76	$63.18	$62.76	$63.18	$55.58	8,642
2018-01-30	$62.84	$62.84	$62.51	$62.53	$55.01	63,831
2018-01-29	$63.24	$63.24	$62.95	$63.05	$55.46	8,077
2018-01-26	$63.79	$63.88	$63.63	$63.88	$56.19	56,566
2018-01-25	$63.72	$63.72	$63.37	$63.46	$55.82	12,101
2018-01-24	$63.68	$63.80	$63.50	$63.66	$56.00	5,123
2018-01-23	$63.09	$63.46	$63.09	$63.44	$55.81	26,918
2018-01-22	$62.59	$62.82	$62.59	$62.76	$55.21	17,850
2018-01-19	$62.38	$62.51	$62.36	$62.51	$54.99	16,503
2018-01-18	$62.47	$62.48	$62.16	$62.16	$54.68	58,170
2018-01-17	$62.30	$62.74	$62.30	$62.67	$55.13	11,215
2018-01-16	$62.29	$62.70	$62.16	$62.16	$54.68	5,870
2018-01-12	$62.02	$62.13	$61.97	$62.13	$54.65	7,147
2018-01-11	$62.27	$62.39	$62.06	$62.30	$54.80	9,761
2018-01-10	$62.53	$62.53	$62.14	$62.23	$54.74	8,825
2018-01-09	$63.08	$63.08	$62.90	$62.96	$55.38	12,808
2018-01-08	$62.93	$63.15	$62.85	$63.12	$55.53	10,417
2018-01-05	$62.77	$62.93	$62.73	$62.92	$55.35	14,382
2018-01-04	$63.02	$63.02	$62.64	$62.64	$55.10	9,396
2018-01-03	$63.14	$63.24	$63.07	$63.18	$55.58	7,911
2018-01-02	$63.08	$63.09	$62.92	$63.01	$55.43	7,250
2017-12-29	$62.99	$63.02	$62.77	$62.77	$55.22	14,022
2017-12-28	$62.70	$62.84	$62.65	$62.84	$55.28	150,830
2017-12-27	$62.44	$62.60	$62.44	$62.53	$55.01	6,436
2017-12-26	$62.18	$62.44	$62.18	$62.34	$54.84	41,818
2017-12-22	$61.90	$62.17	$61.90	$62.11	$54.64	17,235
2017-12-21	$62.11	$62.11	$61.92	$61.92	$54.47	5,067
2017-12-20	$63.20	$63.25	$62.88	$62.88	$54.63	8,869
2017-12-19	$64.00	$64.00	$63.15	$63.18	$54.89	7,405
2017-12-18	$64.13	$64.31	$64.03	$64.03	$55.62	12,647
2017-12-15	$63.41	$63.69	$63.41	$63.65	$55.29	1,636
2017-12-14	$63.39	$63.54	$63.39	$63.47	$55.14	26,157
2017-12-13	$63.40	$63.60	$63.40	$63.56	$55.22	21,185
2017-12-12	$63.15	$63.53	$63.15	$63.43	$55.10	27,388
2017-12-11	$63.07	$63.10	$62.97	$63.05	$54.77	3,554
2017-12-08	$62.98	$63.10	$62.98	$63.09	$54.81	3,002
2017-12-07	$62.47	$62.81	$62.47	$62.79	$54.55	14,399
2017-12-06	$62.43	$62.56	$62.42	$62.55	$54.34	6,441
2017-12-05	$62.80	$62.82	$62.55	$62.55	$54.34	7,489
2017-12-04	$63.26	$63.26	$62.71	$62.71	$54.48	5,975
2017-12-01	$63.09	$63.29	$62.82	$63.14	$54.85	7,187
2017-11-30	$63.14	$63.31	$63.14	$63.15	$54.86	7,444
2017-11-29	$63.03	$63.08	$62.87	$62.97	$54.70	9,711
2017-11-28	$63.22	$63.22	$63.03	$63.20	$54.90	12,422
2017-11-27	$63.42	$63.42	$63.21	$63.23	$54.93	6,539
2017-11-24	$63.40	$63.40	$63.40	$63.40	$55.08	546
2017-11-22	$63.31	$63.31	$63.05	$63.17	$54.88	9,069
2017-11-21	$63.13	$63.27	$63.13	$63.24	$54.94	10,951
2017-11-20	$62.92	$62.94	$62.69	$62.69	$54.46	21,989
2017-11-17	$62.96	$62.96	$62.82	$62.82	$54.57	3,741
2017-11-16	$62.91	$63.25	$62.91	$63.20	$54.90	3,762
2017-11-15	$62.97	$62.97	$62.71	$62.74	$54.50	5,478
2017-11-14	$62.99	$63.24	$62.96	$63.13	$54.85	10,313
2017-11-13	$62.80	$63.19	$62.80	$63.19	$54.89	6,192
2017-11-10	$63.31	$63.31	$63.20	$63.21	$54.91	3,478
2017-11-09	$63.04	$63.21	$63.00	$63.17	$54.88	21,517
2017-11-08	$63.11	$63.31	$63.06	$63.25	$54.95	5,646
2017-11-07	$62.72	$62.97	$62.70	$62.85	$54.60	5,848
2017-11-06	$62.43	$62.72	$62.43	$62.72	$54.49	7,918
2017-11-03	$62.29	$62.60	$62.29	$62.50	$54.30	3,947
2017-11-02	$62.41	$62.51	$62.26	$62.44	$54.24	9,525
2017-11-01	$62.20	$62.43	$62.20	$62.35	$54.16	6,281
2017-10-31	$61.95	$62.15	$61.75	$62.15	$53.99	13,527
2017-10-30	$62.02	$62.06	$61.74	$61.78	$53.67	8,017
2017-10-27	$61.68	$62.03	$61.68	$62.00	$53.86	5,163
2017-10-26	$61.91	$61.91	$61.70	$61.70	$53.60	12,434
2017-10-25	$61.97	$61.98	$61.74	$61.97	$53.83	5,703
2017-10-24	$62.12	$62.20	$62.00	$62.12	$53.96	6,536
2017-10-23	$62.52	$62.52	$62.17	$62.20	$54.03	5,186
2017-10-20	$62.69	$62.69	$62.48	$62.53	$54.32	5,577
2017-10-19	$62.94	$62.94	$62.67	$62.84	$54.59	6,128
2017-10-18	$63.01	$63.26	$63.01	$63.21	$54.91	2,952
2017-10-17	$62.82	$62.90	$62.77	$62.90	$54.64	18,312
2017-10-16	$63.14	$63.14	$62.91	$62.98	$54.71	3,163
2017-10-13	$63.34	$63.34	$63.09	$63.12	$54.83	6,256
2017-10-12	$62.89	$62.96	$62.87	$62.95	$54.69	2,408
2017-10-11	$62.53	$62.64	$62.52	$62.57	$54.36	5,977
2017-10-10	$62.59	$62.59	$62.45	$62.52	$54.31	1,982
2017-10-09	$62.15	$62.16	$62.07	$62.07	$53.92	2,737
2017-10-06	$61.74	$61.96	$61.74	$61.95	$53.82	4,875
2017-10-05	$62.12	$62.21	$62.07	$62.07	$53.92	4,607
2017-10-04	$61.84	$61.93	$61.84	$61.93	$53.80	6,647
2017-10-03	$61.95	$61.95	$61.79	$61.95	$53.82	18,200
2017-10-02	$61.92	$62.02	$61.82	$61.93	$53.80	12,328
2017-09-29	$61.79	$61.82	$61.70	$61.82	$53.70	7,669
2017-09-28	$61.32	$61.59	$61.32	$61.59	$53.50	2,661
2017-09-27	$61.51	$61.53	$61.31	$61.40	$53.34	7,994
2017-09-26	$61.65	$61.77	$61.62	$61.73	$53.63	12,999
2017-09-25	$61.65	$61.81	$61.65	$61.69	$53.59	5,605
2017-09-22	$62.01	$62.01	$61.69	$61.69	$53.59	28,946
2017-09-21	$61.97	$61.97	$61.83	$61.84	$53.72	4,837
2017-09-20	$62.25	$62.29	$61.80	$61.98	$53.85	3,789
2017-09-19	$62.24	$62.24	$62.08	$62.19	$54.03	4,081
2017-09-18	$62.50	$62.50	$62.25	$62.35	$54.17	12,174
2017-09-15	$62.43	$62.44	$62.16	$62.44	$54.24	7,747
2017-09-14	$61.99	$62.21	$61.99	$62.21	$54.04	5,075
2017-09-13	$62.32	$62.32	$61.96	$62.08	$53.93	20,650
2017-09-12	$62.72	$62.72	$62.20	$62.38	$54.19	10,380
2017-09-11	$62.25	$62.77	$62.25	$62.68	$54.45	11,836
2017-09-08	$62.20	$62.34	$62.20	$62.28	$54.10	19,462
2017-09-07	$61.91	$62.16	$61.91	$62.11	$53.96	3,988
2017-09-06	$61.63	$61.84	$61.63	$61.80	$53.69	6,759
2017-09-05	$61.78	$61.82	$61.37	$61.53	$53.45	16,978
2017-09-01	$61.81	$61.92	$61.81	$61.92	$53.79	3,753
2017-08-31	$61.58	$61.88	$61.55	$61.78	$53.67	7,299
2017-08-30	$61.01	$61.18	$61.00	$61.18	$53.15	29,263
2017-08-29	$61.22	$61.25	$61.16	$61.20	$53.17	9,021
2017-08-28	$61.49	$61.49	$61.11	$61.16	$53.13	9,253
2017-08-25	$61.25	$61.46	$61.15	$61.34	$53.29	9,393
2017-08-24	$61.39	$61.45	$61.19	$61.19	$53.16	27,039
2017-08-23	$61.13	$61.48	$61.13	$61.41	$53.35	11,889
2017-08-22	$61.19	$61.42	$61.19	$61.30	$53.25	8,103
2017-08-21	$60.92	$61.18	$60.92	$61.18	$53.15	3,822
2017-08-18	$61.00	$61.00	$60.78	$60.88	$52.89	9,319
2017-08-17	$61.47	$61.48	$60.98	$60.98	$52.97	10,129
2017-08-16	$61.49	$61.63	$61.46	$61.47	$53.40	89,229
2017-08-15	$61.15	$61.32	$61.09	$61.29	$53.24	84,842
2017-08-14	$60.80	$61.39	$60.80	$61.37	$53.31	4,798
2017-08-11	$60.72	$60.72	$60.56	$60.65	$52.69	24,229
2017-08-10	$61.06	$61.06	$60.79	$60.79	$52.81	8,397
2017-08-09	$61.48	$61.48	$61.16	$61.25	$53.21	11,178
2017-08-08	$61.55	$61.55	$61.27	$61.28	$53.24	6,609
2017-08-07	$61.70	$61.70	$61.60	$61.64	$53.55	5,212
2017-08-04	$61.82	$61.92	$61.78	$61.82	$53.70	8,863
2017-08-03	$61.66	$61.86	$61.65	$61.69	$53.59	2,604
2017-08-02	$61.79	$61.90	$61.65	$61.68	$53.58	6,497
2017-08-01	$61.95	$62.13	$61.88	$62.09	$53.94	21,587
2017-07-31	$61.44	$61.53	$61.41	$61.53	$53.45	7,292
2017-07-28	$61.56	$61.64	$61.56	$61.64	$53.55	11,052
2017-07-27	$61.44	$61.54	$61.36	$61.53	$53.45	57,172
2017-07-26	$61.11	$61.33	$61.08	$61.32	$53.27	2,607
2017-07-25	$61.01	$61.04	$61.00	$61.02	$53.01	17,350
2017-07-24	$60.96	$61.01	$60.93	$60.93	$52.93	3,460
2017-07-21	$61.07	$61.13	$60.88	$61.11	$53.09	22,995
2017-07-20	$61.15	$61.22	$61.04	$61.08	$53.06	74,085
2017-07-19	$60.91	$61.22	$60.91	$61.21	$53.17	15,740
2017-07-18	$60.77	$60.77	$60.56	$60.64	$52.68	7,252
2017-07-17	$60.19	$60.46	$59.21	$60.40	$52.47	4,583
2017-07-14	$59.95	$60.20	$59.95	$60.17	$52.27	39,952
2017-07-13	$59.68	$59.68	$59.59	$59.60	$51.78	2,517
2017-07-12	$59.32	$59.57	$59.32	$59.56	$51.74	1,709
2017-07-11	$58.93	$59.08	$58.93	$59.08	$51.32	2,092
2017-07-10	$59.49	$59.49	$59.23	$59.23	$51.45	6,182
2017-07-07	$59.20	$59.38	$59.05	$59.31	$51.52	7,504
2017-07-06	$59.53	$59.53	$59.11	$59.11	$51.35	4,398
2017-07-05	$59.97	$59.97	$59.75	$59.87	$52.01	4,446
2017-07-03	$59.67	$60.08	$59.67	$60.08	$52.19	2,981
2017-06-30	$59.80	$59.93	$59.80	$59.93	$52.06	3,325
2017-06-29	$60.15	$60.15	$59.85	$59.94	$52.07	5,851
2017-06-28	$60.31	$60.36	$60.28	$60.30	$52.38	3,856
2017-06-27	$60.40	$60.46	$60.13	$60.13	$52.24	10,895
2017-06-26	$60.69	$60.69	$60.57	$60.65	$52.69	15,948
2017-06-23	$60.68	$60.68	$60.44	$60.51	$52.57	1,806
2017-06-22	$60.24	$60.49	$60.23	$60.41	$52.48	5,104
2017-06-21	$60.48	$60.52	$60.17	$60.36	$52.44	6,007
2017-06-20	$60.70	$60.70	$60.39	$60.53	$52.58	4,898
2017-06-19	$60.96	$61.11	$60.91	$61.11	$53.09	9,345
2017-06-16	$61.34	$61.46	$61.30	$61.46	$53.02	1,417
2017-06-15	$61.04	$61.34	$61.02	$61.30	$52.89	7,562
2017-06-14	$61.50	$61.50	$61.33	$61.34	$52.92	7,045
2017-06-13	$62.08	$62.08	$61.02	$61.11	$52.72	7,514
2017-06-12	$60.85	$60.85	$60.67	$60.76	$52.42	1,357
2017-06-09	$60.80	$60.80	$60.37	$60.65	$52.33	8,672
2017-06-08	$60.30	$60.50	$60.30	$60.47	$52.17	3,383
2017-06-07	$60.56	$60.63	$60.50	$60.55	$52.24	10,580
2017-06-06	$61.64	$61.64	$60.48	$60.59	$52.27	4,792
2017-06-05	$61.20	$61.20	$60.59	$60.71	$52.38	2,144
2017-06-02	$60.40	$60.70	$60.40	$60.70	$52.37	6,388
2017-06-01	$59.87	$60.15	$59.84	$60.15	$51.89	7,935
2017-05-31	$59.73	$59.73	$59.44	$59.66	$51.47	21,871
2017-05-30	$60.05	$60.05	$59.60	$59.60	$51.42	10,140
2017-05-26	$59.63	$59.65	$59.49	$59.60	$51.42	8,057
2017-05-25	$60.84	$60.84	$59.72	$59.75	$51.55	3,586
2017-05-24	$59.63	$59.78	$59.61	$59.77	$51.57	10,488
2017-05-23	$59.54	$59.61	$59.53	$59.57	$51.39	17,599
2017-05-22	$59.37	$59.51	$59.37	$59.47	$51.31	4,008
2017-05-19	$58.99	$59.48	$58.99	$59.29	$51.15	19,081
2017-05-18	$58.00	$59.02	$58.00	$59.02	$50.92	4,002
2017-05-17	$58.79	$58.87	$58.70	$58.70	$50.64	10,713
2017-05-16	$58.80	$58.89	$58.72	$58.82	$50.75	10,725
2017-05-15	$59.19	$59.19	$58.94	$58.94	$50.85	6,542
2017-05-12	$58.86	$58.86	$58.60	$58.70	$50.64	27,797
2017-05-11	$58.53	$58.76	$58.48	$58.75	$50.69	4,596
2017-05-10	$59.72	$59.72	$58.86	$58.93	$50.84	12,767
2017-05-09	$58.66	$58.84	$58.64	$58.71	$50.65	6,454
2017-05-08	$58.81	$58.85	$58.68	$58.82	$50.75	3,521
2017-05-05	$58.75	$59.02	$58.75	$59.02	$50.92	13,542
2017-05-04	$59.22	$59.22	$58.33	$58.60	$50.56	45,434
2017-05-03	$58.91	$58.91	$58.73	$58.74	$50.68	2,247
2017-05-02	$59.29	$59.29	$59.13	$59.13	$51.01	19,806
2017-05-01	$58.94	$59.09	$58.94	$59.09	$50.98	18,020
2017-04-28	$58.75	$58.91	$58.73	$58.76	$50.70	19,205
2017-04-27	$59.33	$59.46	$59.23	$59.28	$51.14	4,825
2017-04-26	$59.33	$59.55	$59.20	$59.26	$51.13	5,657
2017-04-25	$59.24	$59.51	$59.24	$59.51	$51.34	16,755
2017-04-24	$59.49	$59.49	$58.90	$59.09	$50.98	6,302
2017-04-21	$59.32	$59.33	$59.24	$59.33	$51.19	5,336
2017-04-20	$59.22	$59.48	$59.22	$59.40	$51.25	5,643
2017-04-19	$59.48	$59.48	$59.32	$59.32	$51.18	6,967
2017-04-18	$59.45	$59.45	$59.29	$59.41	$51.26	2,891
2017-04-17	$59.27	$59.43	$59.27	$59.39	$51.24	10,206
2017-04-13	$59.06	$59.13	$58.96	$58.96	$50.87	1,503
2017-04-12	$59.01	$59.05	$58.94	$58.97	$50.88	3,345
2017-04-11	$58.75	$58.88	$58.65	$58.82	$50.75	22,065
2017-04-10	$58.39	$58.57	$58.39	$58.56	$50.52	1,452
2017-04-07	$58.60	$58.60	$58.51	$58.55	$50.51	9,406
2017-04-06	$58.13	$58.37	$58.13	$58.35	$50.34	3,843
2017-04-05	$58.11	$58.27	$58.04	$58.05	$50.08	5,138
2017-04-04	$57.76	$57.97	$57.76	$57.96	$50.01	17,131
2017-04-03	$57.66	$57.75	$57.58	$57.75	$49.82	8,906
2017-03-31	$57.41	$57.79	$57.41	$57.70	$49.78	2,386
2017-03-30	$57.24	$57.51	$57.24	$57.51	$49.62	9,498
2017-03-29	$57.10	$57.46	$57.10	$57.46	$49.57	5,027
2017-03-28	$57.09	$57.20	$56.79	$57.20	$49.35	15,299
2017-03-27	$57.42	$57.42	$57.03	$57.11	$49.27	7,259
2017-03-24	$57.43	$57.48	$57.37	$57.40	$49.52	16,071
2017-03-23	$56.97	$57.51	$56.97	$57.25	$49.39	3,714
2017-03-22	$56.99	$57.03	$56.66	$57.03	$49.20	8,675
2017-03-21	$57.43	$57.45	$56.81	$56.81	$49.01	9,458
2017-03-20	$57.40	$57.45	$57.14	$57.25	$49.39	20,002
2017-03-17	$57.10	$57.38	$57.10	$57.33	$49.44	58,193
2017-03-16	$56.98	$57.09	$56.95	$57.09	$49.23	47,545
2017-03-15	$55.75	$56.98	$55.75	$56.86	$49.03	42,936
2017-03-14	$55.62	$55.76	$55.60	$55.67	$48.00	24,654
2017-03-13	$55.89	$56.04	$55.87	$55.91	$48.21	15,742
2017-03-10	$56.07	$56.14	$55.55	$55.76	$48.08	46,974
2017-03-09	$56.30	$56.30	$55.75	$55.76	$48.08	76,274
2017-03-08	$56.54	$56.54	$56.20	$56.20	$48.46	8,231
2017-03-07	$56.99	$56.99	$56.73	$56.82	$49.00	8,152
2017-03-06	$56.97	$57.06	$56.90	$57.00	$49.15	34,653
2017-03-03	$57.26	$57.26	$56.79	$57.17	$49.30	92,987
2017-03-02	$57.48	$57.48	$57.31	$57.31	$49.42	31,632
2017-03-01	$57.82	$58.07	$57.82	$57.91	$49.94	94,515
2017-02-28	$58.04	$58.04	$57.68	$57.69	$49.74	7,193
2017-02-27	$57.79	$58.08	$57.79	$57.96	$49.98	6,325
2017-02-24	$57.61	$57.75	$57.47	$57.75	$49.80	11,224
2017-02-23	$57.68	$57.79	$57.49	$57.76	$49.80	9,634
2017-02-22	$57.60	$57.60	$57.31	$57.49	$49.57	3,035
2017-02-21	$57.22	$57.80	$57.22	$57.75	$49.80	9,601
2017-02-17	$57.24	$57.34	$57.03	$57.31	$49.42	11,017
2017-02-16	$57.35	$57.35	$57.15	$57.24	$49.36	18,471
2017-02-15	$56.78	$57.15	$56.76	$57.13	$49.26	6,502
2017-02-14	$57.09	$57.15	$56.74	$57.11	$49.25	12,706
2017-02-13	$57.21	$57.25	$57.03	$57.20	$49.32	2,567
2017-02-10	$57.10	$57.26	$57.10	$57.23	$49.35	5,737
2017-02-09	$56.99	$57.14	$56.99	$57.08	$49.22	7,359
2017-02-08	$56.55	$56.91	$56.55	$56.88	$49.05	4,492
2017-02-07	$56.62	$56.63	$56.37	$56.37	$48.60	10,786
2017-02-06	$56.63	$56.63	$56.37	$56.48	$48.70	8,140
2017-02-03	$56.67	$56.68	$56.57	$56.66	$48.86	5,361
2017-02-02	$56.30	$56.37	$56.19	$56.29	$48.54	3,708
2017-02-01	$56.50	$56.52	$56.02	$56.06	$48.34	4,090
2017-01-31	$56.21	$56.38	$56.20	$56.24	$48.50	9,073
2017-01-30	$56.10	$56.10	$55.78	$55.83	$48.15	5,914
2017-01-27	$56.59	$56.59	$56.22	$56.29	$48.54	27,502
2017-01-26	$56.79	$56.87	$56.74	$56.74	$48.93	10,730
2017-01-25	$57.05	$57.05	$56.82	$56.94	$49.10	5,759
2017-01-24	$56.91	$57.14	$56.91	$57.08	$49.22	7,903
2017-01-23	$56.79	$57.05	$56.78	$57.05	$49.19	4,858
2017-01-20	$56.54	$56.65	$56.54	$56.61	$48.81	7,026
2017-01-19	$56.56	$56.56	$56.29	$56.40	$48.63	3,896
2017-01-18	$57.00	$57.00	$56.81	$56.82	$49.00	4,480
2017-01-17	$56.79	$56.88	$56.77	$56.78	$48.96	2,398
2017-01-13	$56.64	$56.73	$56.62	$56.73	$48.92	5,880
2017-01-12	$56.50	$56.75	$56.30	$56.73	$48.92	3,640
2017-01-11	$56.75	$56.98	$56.61	$56.73	$48.92	2,196
2017-01-10	$57.12	$57.29	$56.96	$56.96	$49.12	7,208
2017-01-09	$57.47	$57.47	$57.10	$57.20	$49.32	4,242
2017-01-06	$57.44	$57.64	$57.44	$57.56	$49.63	4,149
2017-01-05	$57.17	$57.51	$57.05	$57.51	$49.59	7,276
2017-01-04	$56.83	$57.12	$56.80	$57.12	$49.25	20,988
2017-01-03	$56.68	$56.68	$56.30	$56.59	$48.80	12,404
2016-12-30	$56.12	$56.51	$56.12	$56.37	$48.61	26,435
2016-12-29	$55.52	$55.83	$55.52	$55.78	$48.10	29,734
2016-12-28	$55.70	$56.48	$55.22	$55.25	$47.64	26,904
2016-12-27	$55.50	$55.75	$55.50	$55.61	$47.95	48,150
2016-12-23	$55.29	$55.50	$55.29	$55.50	$47.86	31,494
2016-12-22	$55.28	$55.36	$55.07	$55.34	$47.72	15,321
2016-12-21	$57.18	$57.18	$56.54	$56.54	$47.74	17,689
2016-12-20	$56.82	$56.93	$56.77	$56.77	$47.94	10,759
2016-12-19	$56.50	$56.92	$56.50	$56.81	$47.97	8,269
2016-12-16	$56.17	$56.54	$56.17	$56.44	$47.66	2,632
2016-12-15	$56.42	$56.42	$56.05	$56.05	$47.33	3,738
2016-12-14	$57.33	$57.33	$56.55	$56.68	$47.86	1,444
2016-12-13	$57.62	$57.67	$57.31	$57.59	$48.62	11,462
2016-12-12	$57.35	$57.35	$57.12	$57.33	$48.41	10,552
2016-12-09	$57.61	$57.61	$57.36	$57.42	$48.49	3,679
2016-12-08	$57.25	$57.67	$57.25	$57.55	$48.60	23,090
2016-12-07	$56.63	$57.43	$56.63	$57.43	$48.49	12,227
2016-12-06	$56.34	$56.45	$56.09	$56.40	$47.63	5,934
2016-12-05	$55.80	$56.04	$55.66	$56.01	$47.29	5,028
2016-12-02	$55.58	$55.86	$55.58	$55.65	$46.99	15,576
2016-12-01	$55.47	$55.67	$55.35	$55.36	$46.75	40,560
2016-11-30	$55.95	$56.21	$55.85	$55.96	$47.25	29,156
2016-11-29	$56.03	$56.16	$56.03	$56.10	$47.37	7,111
2016-11-28	$55.70	$55.75	$55.61	$55.68	$47.02	11,890
2016-11-25	$55.38	$55.38	$55.21	$55.26	$46.66	1,714
2016-11-23	$54.88	$55.06	$54.75	$55.04	$46.48	20,604
2016-11-22	$54.93	$55.29	$54.93	$55.29	$46.69	12,848
2016-11-21	$54.87	$54.87	$54.65	$54.65	$46.14	5,669
2016-11-18	$54.83	$54.83	$54.54	$54.69	$46.18	13,047
2016-11-17	$55.16	$55.16	$54.73	$54.79	$46.26	4,457
2016-11-16	$54.81	$54.81	$54.62	$54.77	$46.25	9,106
2016-11-15	$55.40	$55.40	$55.04	$55.22	$46.63	12,778
2016-11-14	$54.64	$55.43	$54.64	$55.39	$46.77	13,748
2016-11-11	$54.89	$55.22	$54.89	$55.10	$46.53	4,865
2016-11-10	$55.02	$55.59	$55.02	$55.23	$46.64	9,645
2016-11-09	$56.14	$56.71	$55.91	$56.36	$47.59	10,474
2016-11-08	$56.50	$57.91	$56.50	$57.05	$48.17	13,722
2016-11-07	$56.49	$56.65	$56.35	$56.65	$47.84	6,323
2016-11-04	$55.86	$56.06	$55.86	$56.01	$47.30	1,968
2016-11-03	$56.26	$56.33	$56.12	$56.12	$47.39	3,619
2016-11-02	$56.66	$56.66	$56.21	$56.26	$47.50	2,322
2016-11-01	$56.86	$56.86	$56.37	$56.53	$47.73	4,834
2016-10-31	$56.66	$57.23	$56.66	$57.22	$48.32	5,905
2016-10-28	$56.65	$56.74	$56.37	$56.50	$47.71	7,395
2016-10-27	$57.24	$57.24	$56.53	$56.57	$47.77	4,936
2016-10-26	$57.51	$57.56	$57.33	$57.43	$48.50	5,364
2016-10-25	$57.95	$58.10	$57.95	$58.02	$48.99	4,093
2016-10-24	$58.37	$58.37	$58.00	$58.11	$49.07	5,542
2016-10-21	$57.88	$57.99	$57.87	$57.99	$48.97	5,298
2016-10-20	$58.02	$58.29	$58.02	$58.27	$49.20	18,466
2016-10-19	$58.10	$58.31	$58.10	$58.31	$49.24	2,030
2016-10-18	$58.18	$58.24	$58.00	$58.09	$49.05	10,070
2016-10-17	$57.62	$57.83	$57.56	$57.56	$48.60	11,477
2016-10-14	$57.84	$57.98	$57.63	$57.63	$48.66	24,248
2016-10-13	$57.31	$57.82	$57.29	$57.70	$48.72	40,097
2016-10-12	$57.16	$57.37	$57.13	$57.34	$48.42	2,754
2016-10-11	$57.21	$57.24	$56.81	$56.96	$48.10	28,502
2016-10-10	$57.50	$57.77	$57.50	$57.77	$48.78	9,289
2016-10-07	$58.02	$58.02	$57.26	$57.51	$48.56	20,040
2016-10-06	$57.87	$58.01	$57.50	$57.86	$48.86	5,908
2016-10-05	$58.91	$58.91	$58.06	$58.07	$49.03	25,598
2016-10-04	$59.56	$59.56	$58.82	$58.93	$49.76	8,753
2016-10-03	$60.04	$60.04	$59.57	$59.79	$50.49	43,978
2016-09-30	$60.47	$60.74	$60.37	$60.41	$51.01	6,365
2016-09-29	$60.69	$60.82	$60.31	$60.31	$50.93	5,254
2016-09-28	$60.79	$61.14	$60.79	$61.14	$51.63	3,898
2016-09-27	$60.98	$61.07	$60.77	$60.77	$51.31	3,368
2016-09-26	$60.73	$60.97	$60.73	$60.89	$51.42	8,694
2016-09-23	$60.73	$60.97	$60.73	$60.84	$51.37	6,651
2016-09-22	$60.49	$60.87	$60.49	$60.86	$51.39	8,366
2016-09-21	$59.45	$60.08	$58.97	$59.98	$50.65	3,338
2016-09-20	$59.58	$59.58	$59.37	$59.40	$50.16	21,327
2016-09-19	$59.21	$59.29	$59.14	$59.18	$49.97	5,067
2016-09-16	$59.02	$59.25	$58.99	$59.15	$49.65	7,079
2016-09-15	$59.04	$59.42	$59.04	$59.30	$49.78	11,158
2016-09-14	$58.83	$59.23	$58.83	$59.01	$49.53	4,670
2016-09-13	$59.55	$59.55	$58.89	$58.91	$49.45	5,916
2016-09-12	$59.35	$60.35	$59.35	$60.18	$50.51	14,231
2016-09-09	$60.73	$60.73	$59.67	$59.67	$50.09	3,594
2016-09-08	$61.80	$61.80	$61.59	$61.59	$51.70	7,669
2016-09-07	$61.75	$61.99	$61.75	$61.99	$52.03	4,743
2016-09-06	$61.46	$61.84	$61.46	$61.84	$51.91	10,652
2016-09-02	$61.51	$61.72	$61.17	$61.31	$51.46	5,575
2016-09-01	$61.03	$61.05	$60.85	$60.99	$51.19	6,064
2016-08-31	$60.80	$61.03	$60.75	$61.03	$51.23	4,626
2016-08-30	$60.75	$60.90	$60.75	$60.89	$51.11	3,837
2016-08-29	$60.99	$61.22	$60.99	$61.21	$51.38	4,233
2016-08-26	$61.64	$61.86	$60.82	$60.96	$51.17	5,507
2016-08-25	$61.63	$61.75	$61.51	$61.51	$51.63	4,287
2016-08-24	$61.63	$61.64	$61.28	$61.28	$51.44	4,248
2016-08-23	$61.81	$61.89	$61.58	$61.58	$51.69	8,076
2016-08-22	$61.20	$61.45	$61.19	$61.38	$51.52	15,645
2016-08-19	$61.33	$61.33	$61.08	$61.27	$51.43	3,766
2016-08-18	$61.51	$61.66	$61.50	$61.62	$51.72	3,376
2016-08-17	$61.37	$61.52	$61.15	$61.52	$51.64	1,897
2016-08-16	$61.92	$61.92	$61.58	$61.60	$51.71	23,473
2016-08-15	$62.23	$62.24	$62.09	$62.09	$52.12	1,256
2016-08-12	$62.07	$62.25	$61.89	$61.97	$52.02	5,209
2016-08-11	$61.87	$61.97	$61.79	$61.84	$51.91	3,536
2016-08-10	$62.36	$62.39	$62.13	$62.21	$52.22	6,687
2016-08-09	$61.93	$62.14	$61.93	$62.10	$52.13	2,841
2016-08-08	$61.97	$62.00	$61.95	$61.95	$52.00	2,354
2016-08-05	$62.04	$62.08	$61.99	$62.01	$52.05	4,014
2016-08-04	$61.90	$61.99	$61.81	$61.93	$51.98	6,560
2016-08-03	$62.16	$62.16	$61.84	$61.93	$51.98	7,457
2016-08-02	$62.79	$62.86	$62.32	$62.38	$52.36	11,212
2016-08-01	$63.88	$63.88	$62.78	$62.83	$52.74	4,211
2016-07-29	$62.82	$63.21	$62.78	$63.03	$52.91	6,690
2016-07-28	$62.23	$62.60	$62.12	$62.60	$52.55	8,674
2016-07-27	$62.30	$62.30	$61.71	$61.97	$52.02	18,612
2016-07-26	$62.65	$62.66	$62.35	$62.48	$52.44	18,859
2016-07-25	$62.28	$62.41	$62.26	$62.41	$52.38	11,812
2016-07-22	$62.29	$62.51	$62.29	$62.49	$52.45	8,672
2016-07-21	$61.94	$62.17	$61.91	$61.91	$51.97	6,785
2016-07-20	$62.25	$62.27	$62.11	$62.20	$52.21	7,860
2016-07-19	$61.60	$61.90	$61.60	$61.90	$51.96	7,073
2016-07-18	$61.75	$61.87	$61.75	$61.85	$51.92	2,257
2016-07-15	$61.80	$61.80	$61.48	$61.73	$51.81	2,995
2016-07-14	$62.30	$62.31	$61.98	$62.09	$52.11	8,571
2016-07-13	$62.05	$62.19	$62.01	$62.16	$52.18	21,041
2016-07-12	$62.04	$62.21	$62.04	$62.11	$52.13	8,214
2016-07-11	$61.70	$61.91	$61.58	$61.80	$51.87	6,346
2016-07-08	$61.04	$61.43	$61.04	$61.40	$51.54	11,647
2016-07-07	$60.76	$60.85	$60.37	$60.44	$50.73	6,836
2016-07-06	$60.72	$60.88	$60.42	$60.87	$51.09	9,013
2016-07-05	$60.57	$60.88	$60.57	$60.88	$51.10	25,471
2016-07-01	$61.19	$61.19	$60.87	$61.00	$51.20	5,540
2016-06-30	$60.39	$60.90	$60.35	$60.90	$51.12	3,933
2016-06-29	$60.06	$60.30	$60.06	$60.26	$50.58	2,143
2016-06-28	$59.22	$59.44	$59.02	$59.36	$49.82	8,518
2016-06-27	$57.90	$58.01	$57.43	$57.99	$48.67	17,427
2016-06-24	$57.35	$58.86	$57.35	$58.45	$49.06	6,315
2016-06-23	$60.49	$60.49	$60.43	$60.49	$50.77	1,555
2016-06-22	$59.97	$60.15	$59.97	$60.04	$50.40	1,517
2016-06-21	$59.92	$60.18	$59.87	$60.15	$50.49	7,453
2016-06-20	$59.96	$60.00	$59.74	$59.74	$50.15	7,586
2016-06-17	$59.25	$59.56	$59.12	$59.49	$49.58	5,657
2016-06-16	$58.87	$59.32	$58.82	$59.32	$49.43	3,675
2016-06-15	$59.45	$59.67	$59.27	$59.36	$49.47	9,939
2016-06-14	$59.06	$59.08	$58.77	$58.93	$49.11	7,932
2016-06-13	$59.70	$59.70	$59.29	$59.29	$49.41	3,074
2016-06-10	$59.66	$59.66	$59.46	$59.48	$49.57	5,340
2016-06-09	$59.95	$60.22	$59.95	$60.22	$50.18	5,632
2016-06-08	$60.06	$60.26	$60.02	$60.21	$50.18	12,211
2016-06-07	$59.71	$60.09	$59.71	$59.94	$49.95	33,654
2016-06-06	$59.79	$59.82	$59.45	$59.75	$49.79	11,551
2016-06-03	$59.55	$59.69	$59.48	$59.63	$49.69	23,425
2016-06-02	$58.81	$59.08	$58.81	$59.00	$49.17	8,659
2016-06-01	$58.74	$59.03	$58.74	$59.03	$49.19	6,898
2016-05-31	$59.32	$59.32	$58.90	$59.09	$49.24	6,490
2016-05-27	$59.04	$59.17	$58.99	$59.13	$49.28	11,458
2016-05-26	$58.85	$59.06	$58.85	$58.98	$49.15	7,927
2016-05-25	$58.97	$59.06	$58.78	$59.00	$49.17	21,800
2016-05-24	$58.71	$58.98	$58.71	$58.96	$49.13	35,517
2016-05-23	$58.34	$58.36	$58.23	$58.25	$48.54	8,490
2016-05-20	$58.32	$58.32	$58.20	$58.23	$48.53	4,641
2016-05-19	$58.01	$58.02	$57.78	$57.90	$48.25	27,858
2016-05-18	$58.84	$58.99	$58.38	$58.38	$48.65	5,159
2016-05-17	$59.60	$59.60	$58.76	$58.91	$49.09	21,004
2016-05-16	$59.46	$59.73	$59.46	$59.70	$49.75	5,392
2016-05-13	$59.19	$59.33	$59.02	$59.08	$49.23	3,424
2016-05-12	$59.38	$59.68	$59.14	$59.54	$49.62	5,313
2016-05-11	$59.78	$59.78	$59.36	$59.36	$49.47	4,349
2016-05-10	$60.30	$60.51	$60.21	$60.39	$50.33	6,915
2016-05-09	$59.86	$60.07	$59.85	$59.97	$49.98	8,433
2016-05-06	$59.25	$59.62	$59.25	$59.62	$49.68	4,576
2016-05-05	$59.24	$59.38	$59.24	$59.27	$49.39	2,251
2016-05-04	$58.88	$59.20	$58.88	$59.19	$49.33	3,320
2016-05-03	$58.87	$59.04	$58.72	$58.85	$49.04	3,245
2016-05-02	$58.91	$59.24	$58.89	$59.18	$49.32	9,472
2016-04-29	$58.64	$58.69	$58.03	$58.22	$48.51	12,526
2016-04-28	$58.95	$59.15	$58.62	$58.76	$48.97	9,532
2016-04-27	$59.00	$59.16	$58.75	$59.15	$49.29	5,714
2016-04-26	$59.26	$59.29	$59.03	$59.09	$49.24	3,845
2016-04-25	$58.57	$58.85	$58.54	$58.76	$48.97	5,948
2016-04-22	$58.43	$58.50	$58.25	$58.50	$48.75	9,027
2016-04-21	$58.64	$58.78	$58.06	$58.22	$48.52	9,916
2016-04-20	$59.18	$59.33	$58.99	$58.99	$49.16	15,761
2016-04-19	$59.68	$59.68	$59.26	$59.45	$49.54	2,632
2016-04-18	$58.94	$59.34	$58.94	$59.30	$49.42	61,432
2016-04-15	$58.63	$58.97	$58.63	$58.97	$49.14	2,912
2016-04-14	$59.02	$59.02	$58.70	$58.71	$48.93	9,818
2016-04-13	$59.31	$59.31	$59.06	$59.11	$49.26	13,893
2016-04-12	$58.87	$59.36	$58.83	$59.31	$49.42	13,590
2016-04-11	$59.08	$59.15	$58.86	$58.86	$49.05	23,302
2016-04-08	$59.00	$59.02	$58.80	$58.82	$49.02	4,203
2016-04-07	$58.44	$58.44	$58.11	$58.11	$48.42	3,063
2016-04-06	$58.34	$58.73	$58.28	$58.73	$48.94	4,134
2016-04-05	$58.43	$58.43	$58.21	$58.31	$48.59	6,389
2016-04-04	$58.82	$58.82	$58.53	$58.58	$48.82	1,982
2016-04-01	$58.46	$58.91	$58.46	$58.91	$49.09	3,344
2016-03-31	$58.78	$59.08	$58.78	$59.08	$49.23	10,038
2016-03-30	$59.04	$59.67	$58.86	$58.99	$49.16	5,565
2016-03-29	$57.50	$58.61	$57.50	$58.56	$48.80	15,462
2016-03-28	$57.26	$57.72	$57.26	$57.71	$48.09	6,794
2016-03-24	$57.07	$57.34	$57.07	$57.34	$47.78	5,354
2016-03-23	$57.61	$57.68	$57.46	$57.46	$47.88	6,548
2016-03-22	$57.84	$57.94	$57.77	$57.77	$48.14	3,911
2016-03-21	$58.22	$58.37	$57.96	$58.07	$48.39	23,283
2016-03-18	$58.85	$59.02	$58.76	$58.76	$48.64	2,255
2016-03-17	$58.18	$58.98	$58.18	$58.97	$48.82	16,371
2016-03-16	$57.20	$58.16	$57.19	$58.16	$48.15	5,554
2016-03-15	$57.00	$57.42	$57.00	$57.42	$47.53	9,177
2016-03-14	$57.19	$57.47	$57.19	$57.43	$47.54	14,542
2016-03-11	$56.89	$57.26	$56.89	$57.26	$47.40	32,715
2016-03-10	$56.52	$56.73	$55.91	$56.16	$46.49	36,943
2016-03-09	$56.17	$56.39	$56.08	$56.08	$46.43	18,017
2016-03-08	$56.05	$56.22	$55.99	$56.00	$46.35	14,182
2016-03-07	$56.23	$56.32	$56.12	$56.30	$46.61	5,800
2016-03-04	$56.16	$56.51	$56.16	$56.51	$46.78	16,307
2016-03-03	$56.00	$56.30	$55.96	$56.30	$46.61	16,153
2016-03-02	$55.50	$55.95	$55.48	$55.95	$46.32	3,273
2016-03-01	$54.79	$55.61	$54.79	$55.61	$46.04	6,443
2016-02-29	$54.57	$54.90	$54.17	$54.17	$44.85	98,594
2016-02-26	$54.83	$54.83	$54.60	$54.68	$45.26	7,785
2016-02-25	$54.49	$54.91	$54.49	$54.91	$45.46	4,774
2016-02-24	$53.77	$54.17	$53.59	$54.09	$44.78	7,058
2016-02-23	$54.57	$54.57	$54.18	$54.18	$44.85	3,715
2016-02-22	$54.75	$54.75	$54.63	$54.68	$45.26	4,161
2016-02-19	$53.87	$54.30	$53.69	$54.21	$44.88	6,954
2016-02-18	$53.71	$53.94	$53.71	$53.82	$44.55	2,801
2016-02-17	$53.29	$53.91	$53.29	$53.63	$44.40	5,917
2016-02-16	$52.80	$53.05	$52.65	$52.99	$43.87	8,147
2016-02-12	$51.94	$52.21	$51.78	$52.06	$43.10	21,045
2016-02-11	$51.44	$51.77	$51.23	$51.59	$42.71	27,154
2016-02-10	$52.34	$52.73	$52.13	$52.18	$43.20	85,152
2016-02-09	$51.65	$52.25	$51.65	$52.25	$43.25	9,821
2016-02-08	$52.87	$53.32	$51.72	$52.23	$43.24	15,781
2016-02-05	$54.22	$54.22	$53.41	$53.42	$44.22	14,159
2016-02-04	$54.64	$54.69	$54.35	$54.44	$45.07	8,313
2016-02-03	$54.50	$54.64	$53.93	$54.56	$45.17	12,389
2016-02-02	$54.32	$54.34	$54.11	$54.24	$44.90	8,004
2016-02-01	$54.51	$55.00	$54.51	$55.00	$45.53	7,369
2016-01-29	$53.96	$54.67	$53.92	$54.67	$45.26	10,602
2016-01-28	$53.90	$53.95	$53.42	$53.42	$44.22	21,219
2016-01-27	$53.77	$54.04	$53.24	$53.39	$44.20	14,135
2016-01-26	$53.19	$53.94	$53.19	$53.94	$44.65	64,111
2016-01-25	$53.05	$53.42	$52.94	$52.94	$43.83	21,761
2016-01-22	$52.92	$53.28	$52.76	$53.28	$44.11	10,703
2016-01-21	$51.85	$52.59	$51.85	$52.22	$43.23	42,197
2016-01-20	$51.57	$52.63	$51.12	$52.16	$43.18	156,957
2016-01-19	$53.45	$53.52	$53.17	$53.46	$44.25	73,141
2016-01-15	$52.51	$53.29	$52.51	$53.25	$44.08	18,630
2016-01-14	$53.76	$54.40	$53.76	$54.26	$44.92	15,130
2016-01-13	$54.75	$54.96	$53.82	$53.83	$44.56	14,663
2016-01-12	$54.83	$54.83	$54.46	$54.49	$45.11	10,848
2016-01-11	$54.78	$54.81	$54.40	$54.59	$45.19	11,603
2016-01-08	$55.17	$55.20	$54.45	$54.45	$45.08	8,592
2016-01-07	$55.51	$55.72	$55.29	$55.37	$45.84	28,884
2016-01-06	$56.01	$56.19	$55.87	$56.02	$46.38	9,987
2016-01-05	$55.99	$56.58	$55.95	$56.48	$46.76	16,528
2016-01-04	$55.77	$56.15	$55.50	$55.86	$46.24	25,787
2015-12-31	$57.00	$57.05	$56.67	$56.85	$47.06	24,165
2015-12-30	$57.28	$57.38	$57.22	$57.22	$47.37	35,851
2015-12-29	$57.26	$57.43	$57.26	$57.43	$47.54	19,907
2015-12-28	$56.29	$56.76	$56.29	$56.72	$46.95	9,130
2015-12-24	$56.60	$56.76	$56.54	$56.76	$46.98	1,849
2015-12-23	$56.45	$56.74	$56.44	$56.71	$46.95	28,580
2015-12-22	$56.73	$56.92	$56.66	$56.82	$46.63	17,753
2015-12-21	$56.75	$56.75	$56.31	$56.31	$46.21	22,394
2015-12-18	$56.49	$56.55	$56.36	$56.50	$46.36	6,105
2015-12-17	$56.86	$56.86	$56.49	$56.65	$46.48	11,430
2015-12-16	$56.51	$57.29	$56.48	$57.19	$46.93	17,923
2015-12-15	$56.14	$56.32	$56.07	$56.17	$46.09	119,297
2015-12-14	$55.50	$55.93	$55.21	$55.79	$45.78	20,443
2015-12-11	$55.36	$55.97	$55.30	$55.44	$45.49	39,380
2015-12-10	$56.23	$56.33	$55.81	$55.96	$45.92	28,535
2015-12-09	$56.26	$56.63	$56.00	$56.17	$46.09	22,708
2015-12-08	$56.12	$56.59	$56.12	$56.50	$46.36	15,453
2015-12-07	$56.90	$56.90	$56.56	$56.67	$46.50	19,804
2015-12-04	$56.42	$57.11	$56.40	$57.11	$46.86	50,739
2015-12-03	$56.75	$56.75	$56.14	$56.22	$46.13	25,478
2015-12-02	$57.40	$57.46	$56.81	$56.81	$46.62	9,085
2015-12-01	$57.40	$57.66	$57.33	$57.66	$47.32	9,173
2015-11-30	$57.09	$57.23	$56.86	$56.93	$46.72	31,265
2015-11-27	$56.77	$57.08	$56.77	$57.00	$46.77	16,482
2015-11-25	$56.78	$56.98	$56.78	$56.97	$46.75	25,290
2015-11-24	$56.60	$56.82	$56.40	$56.80	$46.61	15,875
2015-11-23	$57.07	$57.07	$56.82	$56.90	$46.69	5,542
2015-11-20	$56.99	$57.11	$56.99	$57.07	$46.83	11,404
2015-11-19	$56.58	$56.78	$56.58	$56.63	$46.47	17,239
2015-11-18	$56.02	$56.40	$55.87	$56.40	$46.28	15,015
2015-11-17	$55.95	$56.31	$55.95	$56.09	$46.03	7,424
2015-11-16	$55.37	$55.83	$55.37	$55.83	$45.81	23,912
2015-11-13	$55.55	$55.55	$55.17	$55.17	$45.27	9,171
2015-11-12	$55.76	$56.07	$55.69	$55.69	$45.70	11,071
2015-11-11	$55.91	$56.04	$55.78	$55.99	$45.95	4,588
2015-11-10	$55.31	$55.60	$55.31	$55.55	$45.58	13,013
2015-11-09	$55.84	$55.84	$55.27	$55.55	$45.58	10,196
2015-11-06	$57.21	$57.21	$56.25	$56.49	$46.35	8,922
2015-11-05	$57.41	$57.49	$57.41	$57.43	$47.13	5,101
2015-11-04	$57.55	$57.55	$57.27	$57.33	$47.05	11,074
2015-11-03	$57.59	$58.04	$57.59	$57.85	$47.47	26,155
2015-11-02	$57.47	$58.28	$57.47	$58.25	$47.80	6,447
2015-10-30	$57.56	$57.65	$57.52	$57.52	$47.20	1,967
2015-10-29	$57.52	$57.89	$57.52	$57.89	$47.50	10,129
2015-10-28	$58.02	$58.16	$57.72	$58.04	$47.62	2,403
2015-10-27	$57.67	$57.94	$57.67	$57.89	$47.50	9,442
2015-10-26	$58.20	$58.20	$57.89	$58.01	$47.60	2,357
2015-10-23	$58.20	$58.20	$58.01	$58.05	$47.64	5,726
2015-10-22	$57.82	$58.17	$57.79	$58.17	$47.74	1,838
2015-10-21	$57.81	$57.81	$57.42	$57.58	$47.25	876
2015-10-20	$57.74	$57.79	$57.60	$57.60	$47.27	3,602
2015-10-19	$57.40	$57.62	$57.40	$57.61	$47.27	25,626
2015-10-16	$57.42	$57.47	$57.34	$57.41	$47.11	46,650
2015-10-15	$56.65	$57.15	$56.65	$57.15	$46.89	4,633
2015-10-14	$56.52	$56.52	$56.26	$56.27	$46.18	6,203
2015-10-13	$56.34	$56.38	$56.25	$56.27	$46.18	1,715
2015-10-12	$56.58	$56.67	$56.58	$56.65	$46.49	4,649
2015-10-09	$56.58	$56.58	$56.37	$56.55	$46.41	8,542
2015-10-08	$56.02	$56.68	$56.02	$56.67	$46.50	26,648
2015-10-07	$55.90	$56.02	$55.87	$55.97	$45.93	10,933
2015-10-06	$55.84	$55.97	$55.68	$55.71	$45.72	7,173
2015-10-05	$55.49	$55.96	$55.49	$55.96	$45.92	9,967
2015-10-02	$54.13	$54.94	$54.00	$54.94	$45.08	15,776
2015-10-01	$54.29	$54.37	$53.92	$54.36	$44.61	23,216
2015-09-30	$53.78	$53.99	$53.69	$53.99	$44.30	5,830
2015-09-29	$53.12	$53.60	$53.12	$53.57	$43.96	126,898
2015-09-28	$53.42	$53.42	$53.04	$53.18	$43.64	3,647
2015-09-25	$53.93	$54.10	$53.85	$53.89	$44.22	6,530
2015-09-24	$53.29	$53.58	$53.29	$53.49	$43.89	7,129
2015-09-23	$53.64	$53.75	$53.48	$53.75	$44.11	1,621
2015-09-22	$53.74	$53.78	$53.41	$53.59	$43.98	6,707
2015-09-21	$54.37	$54.37	$54.16	$54.30	$44.56	6,364
2015-09-18	$53.95	$54.48	$53.95	$54.02	$44.32	3,308
2015-09-17	$54.22	$55.26	$54.15	$54.86	$44.77	13,095
2015-09-16	$53.95	$54.39	$53.95	$54.34	$44.35	2,006
2015-09-15	$53.33	$53.82	$53.28	$53.82	$43.92	28,491
2015-09-14	$53.64	$53.64	$53.44	$53.49	$43.65	19,040
2015-09-11	$53.00	$53.61	$52.93	$53.61	$43.75	6,350
2015-09-10	$53.21	$53.49	$53.09	$53.09	$43.33	7,813
2015-09-09	$53.16	$53.17	$52.96	$52.96	$43.22	2,088
2015-09-08	$53.06	$53.30	$52.91	$53.30	$43.50	10,989
2015-09-04	$52.41	$52.44	$51.30	$52.26	$42.65	5,928
2015-09-03	$53.02	$53.44	$52.96	$53.17	$43.39	4,426

FlexShares Global Quality FlexShares Global Quality (GQRE) Exchange: NYSE ARCA

$52.68 ($-0.24) -0.46%

FlexShares Global Quality FlexShares Global Quality - Daily Information

Invest in FlexShares Global Quality FlexShares Global Quality (GQRE)

Invest with as little as $5.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for FlexShares Global Quality FlexShares Global Quality (GQRE)