SPDR S&P International Small Cap ETF (GWX) Stock Profile

Data as of April 29, 2024

$31.81 ($0.43) 1.37%

SPDR S&P International Small Cap ETF - Daily Information

Click for more stock information on SPDR S&P International Small Cap ETF.

Daily Information	Data
Date	April 29, 2024
Open	$31.70
Previous Close	$31.81
High	$31.89
Low	$31.60
Adjusted Open	$31.70
Previous Adjusted Close	$31.81
Adjusted High	$31.89
Adjusted Low	$31.60

Invest in SPDR S&P International Small Cap ETF (GWX)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for SPDR S&P International Small Cap ETF (GWX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-29	$31.70	$31.89	$31.60	$31.81	$31.81	27,754
2024-04-26	$31.31	$31.46	$31.30	$31.38	$31.38	37,719
2024-04-25	$30.90	$31.17	$30.84	$31.14	$31.14	43,577
2024-04-24	$31.35	$31.43	$31.16	$31.28	$31.28	41,162
2024-04-23	$31.12	$31.50	$31.12	$31.46	$31.46	92,247
2024-04-22	$31.00	$31.26	$30.98	$31.17	$31.17	34,126
2024-04-19	$30.92	$31.06	$30.81	$30.96	$30.96	34,052
2024-04-18	$31.03	$31.20	$30.95	$31.06	$31.06	41,553
2024-04-17	$31.05	$31.10	$30.83	$30.89	$30.89	66,303
2024-04-16	$30.91	$31.07	$30.86	$30.89	$30.89	70,280
2024-04-15	$31.80	$31.80	$31.37	$31.40	$31.40	64,571
2024-04-12	$31.87	$31.96	$31.56	$31.62	$31.62	34,914
2024-04-11	$32.10	$32.22	$31.87	$32.10	$32.10	61,158
2024-04-10	$32.00	$32.10	$31.80	$31.93	$31.93	54,971
2024-04-09	$32.51	$32.55	$32.29	$32.43	$32.43	67,505
2024-04-08	$32.36	$32.44	$32.29	$32.39	$32.39	41,979
2024-04-05	$32.05	$32.31	$32.05	$32.23	$32.23	50,532
2024-04-04	$32.47	$32.57	$32.06	$32.10	$32.10	46,113
2024-04-03	$31.97	$32.39	$31.97	$32.25	$32.25	38,454
2024-04-02	$32.02	$32.08	$31.97	$32.07	$32.07	82,818
2024-04-01	$32.36	$32.50	$32.29	$32.39	$32.39	40,659
2024-03-28	$32.45	$32.58	$32.42	$32.48	$32.48	65,962
2024-03-27	$32.40	$32.61	$32.36	$32.57	$32.57	30,415
2024-03-26	$32.33	$32.43	$32.23	$32.23	$32.23	150,818
2024-03-25	$32.13	$32.37	$32.13	$32.22	$32.22	37,724
2024-03-22	$32.34	$32.40	$32.23	$32.26	$32.26	37,231
2024-03-21	$32.50	$32.50	$32.32	$32.40	$32.40	72,563
2024-03-20	$32.00	$32.45	$31.90	$32.40	$32.40	48,713
2024-03-19	$31.94	$32.07	$31.84	$31.99	$31.99	51,830
2024-03-18	$31.98	$32.03	$31.89	$32.03	$32.03	55,357
2024-03-15	$31.90	$31.96	$31.82	$31.86	$31.86	31,903
2024-03-14	$32.15	$32.15	$31.72	$31.88	$31.88	87,053
2024-03-13	$32.03	$32.17	$32.01	$32.09	$32.09	30,360
2024-03-12	$31.95	$32.15	$31.87	$32.04	$32.04	54,392
2024-03-11	$31.79	$31.87	$31.71	$31.87	$31.87	24,385
2024-03-08	$32.24	$32.37	$32.05	$32.18	$32.18	32,032
2024-03-07	$32.00	$32.15	$31.93	$32.09	$32.09	135,976
2024-03-06	$31.70	$31.93	$31.70	$31.83	$31.83	45,456
2024-03-05	$31.36	$31.52	$31.21	$31.25	$31.25	53,267
2024-03-04	$31.31	$31.39	$31.26	$31.26	$31.26	40,067
2024-03-01	$31.26	$31.56	$31.21	$31.53	$31.53	42,187
2024-02-29	$31.35	$31.38	$31.13	$31.21	$31.21	37,629
2024-02-28	$31.09	$31.25	$31.08	$31.12	$31.12	67,054
2024-02-27	$31.19	$31.32	$31.19	$31.29	$31.29	21,952
2024-02-26	$31.15	$31.25	$31.12	$31.17	$31.17	26,805
2024-02-23	$31.18	$31.25	$31.13	$31.17	$31.17	39,128
2024-02-22	$31.17	$31.23	$31.08	$31.18	$31.18	37,245
2024-02-21	$30.98	$31.05	$30.86	$30.96	$30.96	34,716
2024-02-20	$31.07	$31.20	$30.96	$31.03	$31.03	57,025
2024-02-16	$30.82	$31.10	$30.82	$30.94	$30.94	40,564
2024-02-15	$30.74	$30.95	$30.67	$30.95	$30.95	52,894
2024-02-14	$30.56	$30.71	$30.50	$30.69	$30.69	32,838
2024-02-13	$30.60	$30.60	$30.16	$30.33	$30.33	81,415
2024-02-12	$30.69	$31.03	$30.69	$30.88	$30.88	117,532
2024-02-09	$30.60	$30.75	$30.50	$30.65	$30.65	127,390
2024-02-08	$30.59	$30.66	$30.52	$30.61	$30.61	67,343
2024-02-07	$30.79	$30.82	$30.72	$30.75	$30.75	109,521
2024-02-06	$30.51	$30.78	$30.50	$30.76	$30.76	148,182
2024-02-05	$30.58	$30.63	$30.40	$30.56	$30.56	131,386
2024-02-02	$30.80	$30.84	$30.67	$30.79	$30.79	56,390
2024-02-01	$30.83	$31.09	$30.79	$31.06	$31.06	147,814
2024-01-31	$31.03	$31.15	$30.67	$30.72	$30.72	146,868
2024-01-30	$30.94	$30.94	$30.78	$30.89	$30.89	128,688
2024-01-29	$30.85	$31.02	$30.75	$31.00	$31.00	127,084
2024-01-26	$30.80	$30.89	$30.77	$30.80	$30.80	72,436
2024-01-25	$30.80	$30.84	$30.67	$30.80	$30.80	52,695
2024-01-24	$30.84	$30.88	$30.62	$30.63	$30.63	41,067
2024-01-23	$30.46	$30.57	$30.38	$30.51	$30.51	51,698
2024-01-22	$30.52	$30.69	$30.52	$30.58	$30.58	70,933
2024-01-19	$30.28	$30.45	$30.20	$30.43	$30.43	100,109
2024-01-18	$30.38	$30.43	$30.23	$30.39	$30.39	531,184
2024-01-17	$30.02	$30.21	$30.01	$30.16	$30.16	108,534
2024-01-16	$30.82	$30.82	$30.50	$30.54	$30.54	45,428
2024-01-12	$31.34	$31.44	$31.16	$31.24	$31.24	26,807
2024-01-11	$31.17	$31.23	$30.86	$31.14	$31.14	364,043
2024-01-10	$31.20	$31.33	$31.19	$31.26	$31.26	264,894
2024-01-09	$31.13	$31.23	$31.09	$31.19	$31.19	51,297
2024-01-08	$31.04	$31.39	$31.04	$31.37	$31.37	322,059
2024-01-05	$30.93	$31.35	$30.93	$31.02	$31.02	36,409
2024-01-04	$31.06	$31.20	$31.02	$31.08	$31.08	22,689
2024-01-03	$30.99	$31.20	$30.97	$31.14	$31.14	88,049
2024-01-02	$31.40	$31.56	$31.31	$31.36	$31.36	56,127
2023-12-29	$31.76	$31.90	$31.71	$31.76	$31.76	65,922
2023-12-28	$31.78	$31.98	$31.78	$31.79	$31.79	76,374
2023-12-27	$31.62	$31.76	$31.54	$31.72	$31.72	44,100
2023-12-26	$31.39	$31.55	$31.33	$31.54	$31.54	38,994
2023-12-22	$31.36	$31.49	$31.32	$31.38	$31.38	78,757
2023-12-21	$31.01	$31.24	$31.01	$31.24	$31.24	40,920
2023-12-20	$31.00	$31.10	$30.66	$30.70	$30.70	63,935
2023-12-19	$30.80	$30.98	$30.80	$30.98	$30.98	74,203
2023-12-18	$30.66	$30.71	$30.55	$30.64	$30.64	138,141
2023-12-15	$31.15	$31.15	$30.69	$30.90	$30.54	242,061
2023-12-14	$31.00	$31.26	$31.00	$31.19	$30.83	88,520
2023-12-13	$30.12	$30.72	$29.87	$30.72	$30.36	90,764
2023-12-12	$30.04	$30.11	$29.91	$30.09	$29.74	99,911
2023-12-11	$30.12	$30.24	$30.12	$30.24	$29.89	52,582
2023-12-08	$30.06	$30.31	$30.06	$30.21	$29.86	71,376
2023-12-07	$30.08	$30.36	$30.05	$30.30	$29.95	100,226
2023-12-06	$30.26	$30.29	$30.02	$30.04	$29.69	36,151
2023-12-05	$29.91	$30.02	$29.86	$29.86	$29.51	58,529
2023-12-04	$30.09	$30.21	$30.00	$30.09	$29.74	90,330
2023-12-01	$29.89	$30.40	$29.88	$30.38	$30.38	51,624
2023-11-30	$30.07	$30.07	$29.91	$30.01	$30.01	78,965
2023-11-29	$30.13	$30.26	$30.10	$30.15	$30.15	70,424
2023-11-28	$29.93	$30.18	$29.86	$30.10	$30.10	69,975
2023-11-27	$29.90	$29.93	$29.81	$29.89	$29.89	62,680
2023-11-24	$29.80	$29.94	$29.78	$29.94	$29.94	27,812
2023-11-22	$29.68	$29.75	$29.59	$29.75	$29.75	44,772
2023-11-21	$29.81	$29.86	$29.63	$29.64	$29.64	68,829
2023-11-20	$29.62	$29.84	$29.62	$29.79	$29.79	36,859
2023-11-17	$29.49	$29.67	$29.47	$29.63	$29.63	92,640
2023-11-16	$29.27	$29.37	$29.17	$29.25	$29.25	52,236
2023-11-15	$29.45	$29.59	$29.36	$29.40	$29.40	49,100
2023-11-14	$29.12	$29.58	$29.12	$29.55	$29.55	37,192
2023-11-13	$28.47	$28.72	$28.45	$28.69	$28.69	41,207
2023-11-10	$28.58	$28.82	$28.46	$28.72	$28.72	94,589
2023-11-09	$28.94	$29.04	$28.54	$28.62	$28.62	110,482
2023-11-08	$28.66	$28.77	$28.56	$28.63	$28.63	37,030
2023-11-07	$28.91	$28.97	$28.75	$28.85	$28.85	39,942
2023-11-06	$29.27	$29.27	$29.03	$29.12	$29.12	53,947
2023-11-03	$29.03	$29.36	$28.95	$29.25	$29.25	77,985
2023-11-02	$28.47	$28.71	$28.47	$28.69	$28.69	24,976
2023-11-01	$27.73	$28.03	$27.73	$27.96	$27.96	86,850
2023-10-31	$27.75	$27.87	$27.65	$27.79	$27.79	64,656
2023-10-30	$27.53	$27.66	$27.41	$27.61	$27.61	100,289
2023-10-27	$27.51	$27.51	$27.21	$27.27	$27.27	42,443
2023-10-26	$27.28	$27.31	$27.06	$27.19	$27.19	54,391
2023-10-25	$27.50	$27.57	$27.28	$27.33	$27.33	64,027
2023-10-24	$27.61	$27.79	$27.61	$27.76	$27.76	45,061
2023-10-23	$27.30	$27.68	$27.21	$27.47	$27.47	55,473
2023-10-20	$27.76	$27.79	$27.51	$27.52	$27.52	59,566
2023-10-19	$27.96	$28.14	$27.66	$27.78	$27.78	57,813
2023-10-18	$28.18	$28.20	$27.88	$27.90	$27.90	43,206
2023-10-17	$28.19	$28.51	$28.19	$28.38	$28.38	192,792
2023-10-16	$28.17	$28.41	$28.17	$28.33	$28.33	45,588
2023-10-13	$28.48	$28.48	$28.19	$28.23	$28.23	49,929
2023-10-12	$28.96	$28.96	$28.49	$28.55	$28.55	43,042
2023-10-11	$28.90	$28.99	$28.74	$28.84	$28.84	105,728
2023-10-10	$28.74	$29.04	$28.72	$28.88	$28.88	194,420
2023-10-09	$28.43	$28.67	$28.32	$28.59	$28.59	41,895
2023-10-06	$28.28	$28.72	$28.17	$28.64	$28.64	38,438
2023-10-05	$28.31	$28.40	$28.16	$28.36	$28.36	46,678
2023-10-04	$28.09	$28.09	$27.85	$28.02	$28.02	39,953
2023-10-03	$28.40	$28.42	$28.06	$28.26	$28.26	63,909
2023-10-02	$28.94	$28.96	$28.62	$28.68	$28.68	76,009
2023-09-29	$29.42	$29.50	$29.10	$29.14	$29.14	39,103
2023-09-28	$29.07	$29.35	$29.07	$29.29	$29.29	46,842
2023-09-27	$29.23	$29.32	$28.98	$29.13	$29.13	34,259
2023-09-26	$29.21	$29.30	$29.02	$29.06	$29.06	30,087
2023-09-25	$29.54	$29.65	$29.37	$29.56	$29.56	33,406
2023-09-22	$29.82	$29.90	$29.61	$29.62	$29.62	27,334
2023-09-21	$29.68	$29.80	$29.52	$29.52	$29.52	46,659
2023-09-20	$30.25	$30.42	$29.96	$30.06	$30.06	43,359
2023-09-19	$30.31	$30.36	$30.17	$30.23	$30.23	65,342
2023-09-18	$30.17	$30.30	$30.11	$30.21	$30.21	21,618
2023-09-15	$30.43	$30.48	$30.25	$30.28	$30.28	12,802
2023-09-14	$30.29	$30.52	$30.29	$30.44	$30.44	27,128
2023-09-13	$30.23	$30.25	$30.07	$30.11	$30.11	26,847
2023-09-12	$30.32	$30.44	$30.29	$30.31	$30.31	68,412
2023-09-11	$30.43	$30.59	$30.39	$30.52	$30.52	40,096
2023-09-08	$30.14	$30.27	$30.14	$30.14	$30.14	18,327
2023-09-07	$30.35	$30.35	$30.15	$30.22	$30.22	37,058
2023-09-06	$30.56	$30.56	$30.29	$30.37	$30.37	42,672
2023-09-05	$30.75	$30.75	$30.50	$30.53	$30.53	22,404
2023-09-01	$30.91	$30.91	$30.60	$30.75	$30.75	36,398
2023-08-31	$30.66	$30.77	$30.61	$30.68	$30.68	28,893
2023-08-30	$30.65	$30.71	$30.50	$30.61	$30.61	24,108
2023-08-29	$30.20	$30.65	$30.11	$30.65	$30.65	32,865
2023-08-28	$30.08	$30.30	$30.08	$30.30	$30.30	50,586
2023-08-25	$30.07	$30.09	$29.75	$29.99	$29.99	60,372
2023-08-24	$30.07	$30.11	$29.75	$29.78	$29.78	67,608
2023-08-23	$29.90	$30.22	$29.90	$30.15	$30.15	58,716
2023-08-22	$29.99	$29.99	$29.70	$29.79	$29.79	85,289
2023-08-21	$29.84	$29.85	$29.60	$29.80	$29.80	69,120
2023-08-18	$29.50	$29.81	$29.50	$29.76	$29.76	47,744
2023-08-17	$30.13	$30.13	$29.74	$29.77	$29.77	33,814
2023-08-16	$30.12	$30.23	$29.94	$29.95	$29.95	42,910
2023-08-15	$30.55	$30.55	$30.25	$30.25	$30.25	22,422
2023-08-14	$30.49	$30.70	$30.47	$30.68	$30.68	84,636
2023-08-11	$30.81	$30.93	$30.75	$30.79	$30.79	23,531
2023-08-10	$31.16	$31.22	$30.78	$30.82	$30.82	41,365
2023-08-09	$30.89	$30.97	$30.71	$30.86	$30.86	69,643
2023-08-08	$30.65	$30.83	$30.56	$30.77	$30.77	23,671
2023-08-07	$31.08	$31.15	$30.97	$31.13	$31.13	41,608
2023-08-04	$31.06	$31.27	$30.91	$30.96	$30.96	73,252
2023-08-03	$30.60	$30.90	$30.60	$30.76	$30.76	28,286
2023-08-02	$30.99	$31.02	$30.79	$30.81	$30.81	17,635
2023-08-01	$31.42	$31.56	$31.32	$31.35	$31.35	31,414
2023-07-31	$31.71	$31.85	$31.67	$31.80	$31.80	39,953
2023-07-28	$31.63	$31.76	$31.53	$31.63	$31.63	30,080
2023-07-27	$31.67	$31.67	$31.27	$31.29	$31.29	45,144
2023-07-26	$31.23	$31.57	$31.23	$31.44	$31.44	83,287
2023-07-25	$31.33	$31.57	$31.33	$31.49	$31.49	37,043
2023-07-24	$31.34	$31.52	$31.33	$31.38	$31.38	31,359
2023-07-21	$31.44	$31.50	$31.31	$31.35	$31.35	30,184
2023-07-20	$31.66	$31.77	$31.43	$31.49	$31.49	22,260
2023-07-19	$31.87	$31.91	$31.73	$31.84	$31.84	38,756
2023-07-18	$31.62	$31.87	$31.62	$31.79	$31.79	22,964
2023-07-17	$31.40	$31.61	$31.40	$31.59	$31.59	27,357
2023-07-14	$31.65	$31.76	$31.49	$31.56	$31.56	25,495
2023-07-13	$31.79	$31.88	$31.70	$31.80	$31.80	46,218
2023-07-12	$31.18	$31.54	$31.18	$31.42	$31.42	115,577
2023-07-11	$30.83	$30.95	$30.67	$30.95	$30.95	22,870
2023-07-10	$30.39	$30.62	$30.36	$30.61	$30.61	58,357
2023-07-07	$30.06	$30.57	$30.06	$30.49	$30.49	65,537
2023-07-06	$29.99	$30.00	$29.78	$29.92	$29.92	29,244
2023-07-05	$30.64	$31.22	$29.68	$30.41	$30.41	73,859
2023-07-03	$30.57	$30.68	$30.53	$30.58	$30.58	147,396
2023-06-30	$30.37	$30.55	$30.37	$30.51	$30.51	95,520
2023-06-29	$30.08	$30.15	$29.98	$30.15	$30.15	122,061
2023-06-28	$30.18	$30.29	$30.10	$30.23	$30.23	140,884
2023-06-27	$30.13	$30.17	$29.92	$30.12	$30.12	57,021
2023-06-26	$30.05	$30.12	$29.93	$30.06	$30.06	34,183
2023-06-23	$30.16	$31.08	$28.98	$29.92	$29.92	301,732
2023-06-22	$30.59	$30.70	$30.48	$30.57	$30.57	143,055
2023-06-21	$30.84	$31.01	$30.70	$30.89	$30.89	92,778
2023-06-20	$30.85	$30.87	$30.66	$30.85	$30.85	42,393
2023-06-16	$31.93	$31.93	$31.61	$31.66	$31.18	58,478
2023-06-15	$31.37	$31.78	$31.37	$31.69	$31.21	52,675
2023-06-14	$31.69	$31.77	$31.42	$31.55	$31.07	40,609
2023-06-13	$31.81	$31.81	$31.39	$31.64	$31.16	46,157
2023-06-12	$31.30	$31.46	$31.20	$31.43	$30.95	74,401
2023-06-09	$31.33	$31.33	$31.10	$31.21	$30.74	227,173
2023-06-08	$30.85	$31.15	$30.85	$31.15	$31.15	34,505
2023-06-07	$30.94	$31.12	$30.74	$30.86	$30.86	61,876
2023-06-06	$30.89	$31.11	$30.87	$31.07	$31.07	26,383
2023-06-05	$30.98	$30.99	$30.78	$30.83	$30.83	47,063
2023-06-02	$31.00	$31.05	$30.92	$31.01	$31.01	84,110
2023-06-01	$30.24	$30.59	$30.18	$30.51	$30.51	104,691
2023-05-31	$30.00	$30.10	$29.85	$30.09	$30.09	130,591
2023-05-30	$30.50	$30.51	$30.19	$30.31	$30.31	77,782
2023-05-26	$30.46	$30.52	$30.32	$30.51	$30.51	56,299
2023-05-25	$30.46	$30.51	$30.29	$30.42	$30.42	537,272
2023-05-24	$30.52	$30.65	$30.29	$30.36	$30.36	55,033
2023-05-23	$30.88	$30.96	$30.72	$30.72	$30.72	91,704
2023-05-22	$31.20	$31.25	$31.07	$31.13	$31.13	88,011
2023-05-19	$31.07	$31.17	$30.99	$31.08	$31.08	72,657
2023-05-18	$31.06	$31.22	$30.81	$31.03	$31.03	280,341
2023-05-17	$31.01	$31.21	$30.90	$31.18	$31.18	190,006
2023-05-16	$31.08	$31.19	$30.94	$30.94	$30.94	34,073
2023-05-15	$31.15	$31.36	$31.15	$31.33	$31.33	40,893
2023-05-12	$31.18	$31.27	$30.99	$31.13	$31.13	38,717
2023-05-11	$31.15	$31.30	$31.06	$31.25	$31.25	39,908
2023-05-10	$31.47	$31.47	$31.22	$31.43	$31.43	57,083
2023-05-09	$31.35	$31.46	$31.24	$31.45	$31.45	122,442
2023-05-08	$31.51	$31.60	$31.47	$31.53	$31.53	55,684
2023-05-05	$31.23	$31.60	$31.22	$31.47	$31.47	56,324
2023-05-04	$30.95	$31.11	$30.91	$31.02	$31.02	142,860
2023-05-03	$30.84	$31.15	$30.83	$30.92	$30.92	48,387
2023-05-02	$30.92	$30.92	$30.66	$30.81	$30.81	32,273
2023-05-01	$31.04	$31.15	$30.94	$31.00	$31.00	281,115
2023-04-28	$30.93	$31.12	$30.91	$31.11	$31.11	37,875
2023-04-27	$30.86	$31.06	$30.75	$31.06	$31.06	45,977
2023-04-26	$30.81	$30.84	$30.62	$30.65	$30.65	37,556
2023-04-25	$30.90	$30.92	$30.67	$30.73	$30.73	88,843
2023-04-24	$31.08	$31.18	$31.05	$31.16	$31.16	38,580
2023-04-21	$31.09	$31.21	$31.01	$31.16	$31.16	31,637
2023-04-20	$31.14	$31.27	$31.09	$31.15	$31.15	65,692
2023-04-19	$31.14	$31.26	$31.14	$31.23	$31.23	21,174
2023-04-18	$31.50	$31.50	$31.34	$31.47	$31.47	43,971
2023-04-17	$31.35	$31.35	$31.18	$31.29	$31.29	42,661
2023-04-14	$31.51	$31.65	$31.27	$31.41	$31.41	52,084
2023-04-13	$31.32	$31.64	$31.32	$31.59	$31.59	88,628
2023-04-12	$31.20	$31.20	$30.95	$30.95	$30.95	30,450
2023-04-11	$30.79	$30.98	$30.79	$30.89	$30.89	37,026
2023-04-10	$30.42	$30.77	$29.65	$30.74	$30.74	111,461
2023-04-06	$30.68	$30.84	$30.58	$30.72	$30.72	34,380
2023-04-05	$30.96	$30.96	$30.68	$30.75	$30.75	41,119
2023-04-04	$31.26	$31.27	$31.09	$31.14	$31.14	68,206
2023-04-03	$31.11	$31.24	$31.04	$31.23	$31.23	71,477
2023-03-31	$30.89	$31.05	$30.89	$30.97	$30.97	55,160
2023-03-30	$30.80	$30.90	$30.79	$30.84	$30.84	35,220
2023-03-29	$30.39	$30.56	$30.36	$30.49	$30.49	33,225
2023-03-28	$30.19	$30.31	$30.13	$30.25	$30.25	43,206
2023-03-27	$30.20	$30.28	$30.11	$30.26	$30.26	20,906
2023-03-24	$29.94	$30.12	$29.85	$30.08	$30.08	41,654
2023-03-23	$30.20	$30.45	$29.96	$30.11	$30.11	94,138
2023-03-22	$30.00	$30.47	$29.96	$29.96	$29.96	35,077
2023-03-21	$30.09	$30.22	$30.00	$30.22	$30.22	104,689
2023-03-20	$29.70	$29.96	$29.70	$29.93	$29.93	47,393
2023-03-17	$29.75	$29.83	$29.59	$29.66	$29.66	84,914
2023-03-16	$29.40	$29.94	$29.37	$29.87	$29.87	80,769
2023-03-15	$29.42	$29.63	$29.21	$29.58	$29.58	103,735
2023-03-14	$30.13	$30.20	$29.97	$30.16	$30.16	75,853
2023-03-13	$29.96	$30.29	$29.93	$30.07	$30.07	140,749
2023-03-10	$30.59	$30.78	$30.33	$30.37	$30.37	85,582
2023-03-09	$30.95	$31.10	$30.63	$30.65	$30.65	122,395
2023-03-08	$30.81	$30.99	$30.78	$30.88	$30.88	62,729
2023-03-07	$31.16	$31.18	$30.64	$30.71	$30.71	50,443
2023-03-06	$31.30	$31.31	$31.12	$31.19	$31.19	51,391
2023-03-03	$31.16	$31.41	$31.01	$31.37	$31.37	42,039
2023-03-02	$30.77	$30.93	$30.64	$30.87	$30.87	39,082
2023-03-01	$30.89	$31.06	$30.85	$30.97	$30.97	168,532
2023-02-28	$30.72	$30.80	$30.66	$30.68	$30.68	144,196
2023-02-27	$30.62	$30.76	$30.62	$30.70	$30.70	48,005
2023-02-24	$30.29	$30.39	$30.26	$30.33	$30.33	28,082
2023-02-23	$30.81	$30.94	$30.61	$30.87	$30.87	66,742
2023-02-22	$30.78	$30.78	$30.55	$30.61	$30.61	64,203
2023-02-21	$30.96	$31.12	$30.79	$30.82	$30.82	64,003
2023-02-17	$30.98	$31.19	$30.89	$31.19	$31.19	50,424
2023-02-16	$30.98	$31.36	$30.98	$31.16	$31.16	51,050
2023-02-15	$31.07	$31.21	$30.99	$31.21	$31.21	385,490
2023-02-14	$31.33	$31.67	$31.25	$31.49	$31.49	410,793
2023-02-13	$31.27	$31.49	$31.18	$31.49	$31.49	25,358
2023-02-10	$31.38	$31.38	$31.20	$31.34	$31.34	34,522
2023-02-09	$31.94	$31.94	$31.38	$31.44	$31.44	141,675
2023-02-08	$31.65	$31.66	$31.39	$31.47	$31.47	42,624
2023-02-07	$31.24	$31.70	$31.14	$31.66	$31.66	45,717
2023-02-06	$31.34	$31.38	$31.19	$31.30	$31.30	62,742
2023-02-03	$31.83	$31.94	$31.63	$31.71	$31.71	87,597
2023-02-02	$32.39	$32.45	$32.18	$32.30	$32.30	97,462
2023-02-01	$31.97	$32.39	$31.78	$32.26	$32.26	390,281
2023-01-31	$31.61	$31.96	$31.60	$31.93	$31.93	45,633
2023-01-30	$31.72	$31.85	$31.60	$31.63	$31.63	77,776
2023-01-27	$31.83	$32.01	$31.77	$31.96	$31.96	106,097
2023-01-26	$31.95	$31.95	$31.65	$31.92	$31.92	98,710
2023-01-25	$31.66	$31.86	$31.50	$31.86	$31.86	172,708
2023-01-24	$31.64	$31.78	$31.48	$31.72	$31.72	46,488
2023-01-23	$31.45	$31.76	$31.45	$31.71	$31.71	69,254
2023-01-20	$31.14	$31.54	$31.07	$31.51	$31.51	84,761
2023-01-19	$31.15	$31.20	$30.96	$31.11	$31.11	65,808
2023-01-18	$31.50	$31.58	$31.05	$31.05	$31.05	96,192
2023-01-17	$31.24	$31.32	$31.16	$31.21	$31.21	374,722
2023-01-13	$30.99	$31.27	$30.91	$31.27	$31.27	100,656
2023-01-12	$30.81	$31.08	$30.51	$31.04	$31.04	62,432
2023-01-11	$30.53	$30.59	$30.36	$30.56	$30.56	621,325
2023-01-10	$30.13	$30.28	$30.04	$30.27	$30.27	83,910
2023-01-09	$30.24	$30.52	$30.22	$30.25	$30.25	92,263
2023-01-06	$29.48	$30.08	$29.35	$30.03	$30.03	48,922
2023-01-05	$29.37	$29.37	$29.16	$29.24	$29.24	61,623
2023-01-04	$29.73	$29.73	$29.47	$29.67	$29.67	119,460
2023-01-03	$29.66	$29.75	$29.29	$29.40	$29.40	156,907
2022-12-30	$29.45	$29.57	$29.36	$29.41	$29.41	96,711
2022-12-29	$29.35	$29.63	$29.32	$29.58	$29.58	105,128
2022-12-28	$29.39	$29.44	$28.93	$28.97	$28.97	107,575
2022-12-27	$29.39	$29.49	$29.27	$29.33	$29.33	133,178
2022-12-23	$29.11	$29.24	$29.00	$29.20	$29.20	99,284
2022-12-22	$29.26	$29.26	$28.84	$29.10	$29.10	140,113
2022-12-21	$29.20	$29.37	$29.16	$29.27	$29.27	101,836
2022-12-20	$28.89	$29.21	$28.89	$29.06	$29.06	93,783
2022-12-19	$29.53	$29.57	$29.16	$29.29	$28.91	390,364
2022-12-16	$29.36	$29.50	$29.27	$29.48	$29.10	83,489
2022-12-15	$29.92	$29.92	$29.39	$29.49	$29.11	114,568
2022-12-14	$30.28	$30.46	$30.03	$30.24	$29.85	131,041
2022-12-13	$30.68	$30.71	$30.19	$30.31	$29.92	89,396
2022-12-12	$29.71	$29.85	$29.63	$29.85	$29.46	290,307
2022-12-09	$29.78	$30.06	$29.76	$29.77	$29.38	242,718
2022-12-08	$29.58	$29.80	$29.57	$29.79	$29.40	120,589
2022-12-07	$29.61	$29.70	$29.51	$29.59	$29.21	185,089
2022-12-06	$29.83	$29.83	$29.41	$29.56	$29.56	142,692
2022-12-05	$30.32	$30.35	$29.78	$29.88	$29.88	115,350
2022-12-02	$30.20	$30.56	$30.17	$30.49	$30.49	60,540
2022-12-01	$30.53	$30.53	$30.24	$30.46	$30.46	101,363
2022-11-30	$29.77	$30.23	$29.50	$30.17	$30.17	166,858
2022-11-29	$29.62	$29.76	$29.57	$29.60	$29.60	179,125
2022-11-28	$29.86	$29.89	$29.47	$29.53	$29.53	68,080
2022-11-25	$29.96	$30.07	$29.90	$30.03	$30.03	45,744
2022-11-23	$29.42	$29.84	$29.40	$29.82	$29.82	45,779
2022-11-22	$29.11	$29.38	$29.10	$29.35	$29.35	101,601
2022-11-21	$29.02	$29.02	$28.85	$28.95	$28.95	101,989
2022-11-18	$29.32	$29.32	$29.15	$29.28	$29.28	86,228
2022-11-17	$28.97	$29.29	$28.97	$29.24	$29.24	149,250
2022-11-16	$29.46	$29.46	$29.30	$29.36	$29.36	87,677
2022-11-15	$29.90	$29.90	$29.42	$29.61	$29.61	51,693
2022-11-14	$29.41	$29.60	$29.36	$29.42	$29.42	47,135
2022-11-11	$29.52	$29.84	$29.49	$29.76	$29.76	28,755
2022-11-10	$28.59	$29.16	$28.59	$29.11	$29.11	156,384
2022-11-09	$27.82	$27.97	$27.53	$27.55	$27.55	232,687
2022-11-08	$27.81	$28.20	$27.80	$28.04	$28.04	64,473
2022-11-07	$27.65	$27.73	$27.53	$27.65	$27.65	98,712
2022-11-04	$27.27	$27.48	$27.05	$27.46	$27.46	176,928
2022-11-03	$26.48	$26.69	$26.41	$26.59	$26.59	98,746
2022-11-02	$27.26	$27.49	$26.71	$26.72	$26.72	79,660
2022-11-01	$27.35	$27.42	$27.04	$27.10	$27.10	103,772
2022-10-31	$26.81	$26.93	$26.81	$26.85	$26.85	90,524
2022-10-28	$26.81	$27.11	$26.81	$27.09	$27.09	143,762
2022-10-27	$27.22	$27.32	$26.96	$26.96	$26.96	83,712
2022-10-26	$26.88	$27.36	$26.88	$27.16	$27.16	90,929
2022-10-25	$26.37	$26.86	$26.37	$26.85	$26.85	357,602
2022-10-24	$26.17	$26.29	$26.05	$26.21	$26.21	184,617
2022-10-21	$25.78	$26.48	$25.69	$26.42	$26.42	135,635
2022-10-20	$26.13	$26.41	$25.90	$25.96	$25.96	569,255
2022-10-19	$26.14	$26.24	$25.90	$26.06	$26.06	284,131
2022-10-18	$26.70	$26.73	$26.32	$26.45	$26.45	344,665
2022-10-17	$26.22	$26.38	$26.21	$26.32	$26.32	142,546
2022-10-14	$26.26	$26.26	$25.65	$25.66	$25.66	245,488
2022-10-13	$25.27	$26.22	$25.08	$26.14	$26.14	498,307
2022-10-12	$25.74	$25.87	$25.71	$25.78	$25.78	56,808
2022-10-11	$26.03	$26.25	$25.77	$25.85	$25.85	276,123
2022-10-10	$26.40	$26.40	$26.07	$26.21	$26.21	368,819
2022-10-07	$26.83	$26.83	$26.37	$26.46	$26.46	295,795
2022-10-06	$27.03	$27.19	$26.91	$26.93	$26.93	240,412
2022-10-05	$26.93	$27.20	$26.77	$27.10	$27.10	128,240
2022-10-04	$27.17	$27.55	$27.17	$27.49	$27.49	172,286
2022-10-03	$26.31	$26.61	$26.16	$26.53	$26.53	229,080
2022-09-30	$26.05	$26.43	$26.03	$26.07	$26.07	297,384
2022-09-29	$26.11	$26.13	$25.78	$26.11	$26.11	236,482
2022-09-28	$25.82	$26.55	$25.80	$26.51	$26.51	157,429
2022-09-27	$26.08	$26.23	$25.74	$25.93	$25.93	164,299
2022-09-26	$26.28	$26.40	$25.94	$26.07	$26.07	240,630
2022-09-23	$26.97	$26.97	$26.43	$26.62	$26.62	119,162
2022-09-22	$27.71	$27.78	$27.47	$27.61	$27.61	110,719
2022-09-21	$27.92	$28.25	$27.63	$27.75	$27.75	255,974
2022-09-20	$28.03	$28.08	$27.82	$27.97	$27.97	64,167
2022-09-19	$28.08	$28.47	$28.08	$28.47	$28.47	102,910
2022-09-16	$28.33	$28.54	$28.29	$28.42	$28.42	102,975
2022-09-15	$28.76	$28.90	$28.57	$28.65	$28.65	61,698
2022-09-14	$28.91	$29.04	$28.82	$28.95	$28.95	61,443
2022-09-13	$29.01	$29.15	$28.67	$28.70	$28.70	146,563
2022-09-12	$29.62	$29.77	$29.60	$29.61	$29.61	63,351
2022-09-09	$29.26	$29.41	$29.21	$29.39	$29.39	52,749
2022-09-08	$28.36	$28.71	$28.31	$28.70	$28.70	265,179
2022-09-07	$28.24	$28.61	$28.17	$28.58	$28.58	212,940
2022-09-06	$28.77	$28.77	$28.47	$28.51	$28.51	92,209
2022-09-02	$29.21	$29.32	$28.75	$28.80	$28.80	62,249
2022-09-01	$29.21	$29.21	$28.84	$29.07	$29.07	40,771
2022-08-31	$29.72	$29.79	$29.56	$29.56	$29.56	46,476
2022-08-30	$29.86	$29.86	$29.49	$29.57	$29.57	59,280
2022-08-29	$29.74	$29.89	$29.67	$29.75	$29.75	66,166
2022-08-26	$30.69	$30.69	$29.87	$29.88	$29.88	41,303
2022-08-25	$30.48	$30.71	$30.48	$30.67	$30.67	58,082
2022-08-24	$30.12	$30.42	$30.12	$30.36	$30.36	41,535
2022-08-23	$29.94	$30.39	$29.94	$30.15	$30.15	37,905
2022-08-22	$30.07	$30.07	$29.86	$29.94	$29.94	61,258
2022-08-19	$30.62	$30.64	$30.43	$30.51	$30.51	92,595
2022-08-18	$31.04	$31.07	$30.91	$31.00	$31.00	49,404
2022-08-17	$31.01	$31.18	$30.86	$31.04	$31.04	38,057
2022-08-16	$31.28	$31.48	$31.28	$31.43	$31.43	43,199
2022-08-15	$31.43	$31.50	$31.32	$31.41	$31.41	45,734
2022-08-12	$31.48	$31.72	$31.43	$31.72	$31.72	43,140
2022-08-11	$31.56	$31.69	$31.35	$31.39	$31.39	76,097
2022-08-10	$31.20	$31.44	$31.15	$31.36	$31.36	89,662
2022-08-09	$30.77	$30.82	$30.55	$30.57	$30.57	217,014
2022-08-08	$30.92	$31.05	$30.76	$30.81	$30.81	95,100
2022-08-05	$30.44	$30.71	$30.44	$30.71	$30.71	42,442
2022-08-04	$30.69	$30.88	$30.67	$30.84	$30.84	52,359
2022-08-03	$30.59	$30.70	$30.48	$30.66	$30.66	88,329
2022-08-02	$30.74	$30.77	$30.46	$30.48	$30.48	96,769
2022-08-01	$30.86	$31.06	$30.82	$30.91	$30.91	73,975
2022-07-29	$30.60	$30.88	$30.51	$30.88	$30.88	42,863
2022-07-28	$30.38	$30.62	$30.19	$30.61	$30.61	69,371
2022-07-27	$29.85	$30.30	$29.81	$30.27	$30.27	63,054
2022-07-26	$29.80	$29.82	$29.61	$29.63	$29.63	69,234
2022-07-25	$29.92	$29.95	$29.79	$29.89	$29.89	98,562
2022-07-22	$29.97	$30.09	$29.65	$29.75	$29.75	89,269
2022-07-21	$29.49	$29.83	$29.49	$29.81	$29.81	170,577
2022-07-20	$29.40	$29.57	$29.33	$29.44	$29.44	88,674
2022-07-19	$29.16	$29.44	$29.16	$29.43	$29.43	59,662
2022-07-18	$28.83	$29.04	$28.68	$28.75	$28.75	70,776
2022-07-15	$28.33	$28.48	$28.14	$28.46	$28.46	91,472
2022-07-14	$28.02	$28.23	$27.76	$28.18	$28.18	117,566
2022-07-13	$28.12	$28.60	$28.12	$28.50	$28.50	160,609
2022-07-12	$28.44	$28.60	$28.35	$28.44	$28.44	142,424
2022-07-11	$28.81	$28.81	$28.56	$28.58	$28.58	82,456
2022-07-08	$29.01	$29.22	$28.88	$29.09	$29.09	103,488
2022-07-07	$28.67	$28.96	$28.67	$28.90	$28.90	159,170
2022-07-06	$28.51	$28.51	$28.22	$28.42	$28.42	114,277
2022-07-05	$28.27	$28.55	$28.15	$28.54	$28.54	143,346
2022-07-01	$28.50	$28.93	$28.49	$28.93	$28.93	193,208
2022-06-30	$28.60	$29.00	$28.55	$28.93	$28.93	153,783
2022-06-29	$29.30	$29.30	$28.99	$29.05	$29.05	176,068
2022-06-28	$29.73	$29.82	$29.30	$29.34	$29.34	130,595
2022-06-27	$29.51	$29.58	$29.39	$29.46	$29.46	44,914
2022-06-24	$28.99	$29.50	$28.99	$29.48	$29.48	387,306
2022-06-23	$28.65	$28.69	$28.33	$28.60	$28.60	111,847
2022-06-22	$28.72	$28.99	$28.67	$28.76	$28.76	91,590
2022-06-21	$29.20	$29.41	$29.20	$29.26	$29.26	134,882
2022-06-17	$29.42	$29.56	$29.18	$29.36	$28.95	268,287
2022-06-16	$29.48	$29.63	$29.22	$29.47	$29.06	118,815
2022-06-15	$29.86	$30.35	$29.60	$30.17	$29.75	228,124
2022-06-14	$30.11	$30.16	$29.58	$29.80	$29.38	172,390
2022-06-13	$30.42	$30.50	$29.96	$30.03	$29.61	148,874
2022-06-10	$31.44	$31.48	$31.20	$31.28	$30.84	196,607
2022-06-09	$32.35	$32.39	$31.93	$31.93	$31.48	120,376
2022-06-08	$32.63	$32.77	$32.49	$32.54	$32.08	64,757
2022-06-07	$32.35	$32.87	$32.35	$32.86	$32.40	145,117
2022-06-06	$33.07	$33.07	$32.64	$32.70	$32.24	149,779
2022-06-03	$32.71	$32.80	$32.57	$32.68	$32.22	54,306
2022-06-02	$32.67	$33.17	$32.66	$33.17	$32.71	44,592
2022-06-01	$32.96	$32.99	$32.41	$32.52	$32.07	103,670
2022-05-31	$32.79	$32.90	$32.64	$32.69	$32.23	79,302
2022-05-27	$32.62	$32.75	$32.59	$32.74	$32.28	110,974
2022-05-26	$32.08	$32.44	$32.08	$32.36	$31.91	77,755
2022-05-25	$31.82	$32.12	$31.78	$32.02	$31.57	77,920
2022-05-24	$31.99	$32.06	$31.78	$31.97	$31.52	35,585
2022-05-23	$32.19	$32.38	$32.11	$32.32	$31.87	66,237
2022-05-20	$32.07	$32.10	$31.50	$31.84	$31.39	106,752
2022-05-19	$31.35	$31.88	$31.35	$31.74	$31.30	135,858
2022-05-18	$31.70	$31.74	$31.16	$31.21	$30.77	157,617
2022-05-17	$31.78	$31.93	$31.66	$31.91	$31.46	128,941
2022-05-16	$31.11	$31.45	$31.07	$31.29	$30.85	165,971
2022-05-13	$30.80	$31.31	$30.80	$31.26	$30.82	154,953
2022-05-12	$30.31	$30.60	$30.06	$30.30	$29.88	355,541
2022-05-11	$30.89	$31.22	$30.55	$30.58	$30.15	279,726
2022-05-10	$31.01	$31.05	$30.47	$30.67	$30.24	159,304
2022-05-09	$31.20	$31.20	$30.65	$30.73	$30.30	159,518
2022-05-06	$31.94	$32.08	$31.72	$31.88	$31.43	345,253
2022-05-05	$32.76	$32.79	$31.85	$32.15	$31.70	114,780
2022-05-04	$32.52	$33.19	$32.18	$33.14	$32.68	71,152
2022-05-03	$32.55	$32.72	$32.46	$32.65	$32.19	108,594
2022-05-02	$32.39	$32.58	$32.06	$32.32	$31.87	350,918
2022-04-29	$32.97	$33.23	$32.49	$32.50	$32.05	141,282
2022-04-28	$32.58	$32.90	$32.31	$32.82	$32.36	158,806
2022-04-27	$32.38	$32.57	$32.26	$32.35	$31.90	93,757
2022-04-26	$32.92	$32.93	$32.30	$32.32	$31.87	153,192
2022-04-25	$32.97	$33.20	$32.73	$33.16	$32.70	98,577
2022-04-22	$33.84	$33.91	$33.32	$33.34	$32.87	347,557
2022-04-21	$34.78	$34.78	$33.97	$34.01	$33.53	71,824
2022-04-20	$34.57	$34.61	$34.40	$34.51	$34.03	58,156
2022-04-19	$34.08	$34.40	$34.02	$34.37	$33.89	138,601
2022-04-18	$34.15	$34.38	$34.11	$34.18	$33.70	160,116
2022-04-14	$34.59	$34.62	$34.32	$34.34	$33.86	103,160
2022-04-13	$34.18	$34.55	$34.18	$34.50	$34.02	191,073
2022-04-12	$34.22	$34.35	$33.93	$34.00	$33.52	118,790
2022-04-11	$34.46	$35.04	$34.06	$34.06	$33.58	48,578
2022-04-08	$34.42	$34.66	$34.41	$34.58	$34.10	91,207
2022-04-07	$34.58	$34.77	$34.42	$34.64	$34.16	122,916
2022-04-06	$34.84	$34.87	$34.51	$34.72	$34.23	109,919
2022-04-05	$35.73	$35.75	$35.20	$35.26	$34.77	173,259
2022-04-04	$35.60	$35.81	$35.59	$35.75	$35.25	99,999
2022-04-01	$35.30	$35.40	$35.18	$35.40	$34.90	47,592
2022-03-31	$35.38	$35.46	$35.13	$35.16	$34.67	326,657
2022-03-30	$35.44	$35.70	$35.35	$35.46	$34.96	87,708
2022-03-29	$35.65	$35.69	$35.42	$35.69	$35.19	237,036
2022-03-28	$35.05	$35.06	$34.83	$35.06	$34.57	98,004
2022-03-25	$35.35	$35.38	$35.16	$35.34	$34.85	70,529
2022-03-24	$35.17	$35.35	$35.08	$35.33	$34.84	155,776
2022-03-23	$35.14	$35.27	$35.08	$35.14	$34.65	129,235
2022-03-22	$35.33	$35.53	$35.33	$35.47	$34.97	56,385
2022-03-21	$35.21	$35.40	$35.10	$35.22	$34.73	92,607
2022-03-18	$34.78	$35.39	$34.78	$35.37	$34.88	124,563
2022-03-17	$34.56	$35.06	$34.54	$34.99	$34.50	108,100
2022-03-16	$34.08	$34.62	$33.82	$34.61	$34.13	108,144
2022-03-15	$33.40	$33.72	$33.33	$33.68	$33.21	116,940
2022-03-14	$33.72	$33.78	$33.29	$33.36	$32.89	116,516
2022-03-11	$34.24	$34.27	$33.57	$33.60	$33.13	170,927
2022-03-10	$33.81	$34.01	$33.68	$33.77	$33.30	172,117
2022-03-09	$33.89	$34.17	$33.67	$34.11	$33.63	194,458
2022-03-08	$33.06	$33.56	$32.85	$33.07	$32.61	328,466
2022-03-07	$33.63	$33.65	$32.88	$33.01	$32.55	273,848
2022-03-04	$33.90	$34.07	$33.75	$34.02	$33.54	75,412
2022-03-03	$35.02	$35.02	$34.49	$34.60	$34.12	120,578
2022-03-02	$34.84	$35.07	$34.71	$34.99	$34.50	152,101
2022-03-01	$35.09	$35.23	$34.46	$34.66	$34.17	156,190
2022-02-28	$34.86	$35.34	$34.86	$35.16	$34.67	218,634
2022-02-25	$34.66	$35.14	$34.50	$35.14	$34.65	100,757
2022-02-24	$33.41	$34.29	$33.41	$34.27	$33.79	230,014
2022-02-23	$35.00	$35.01	$34.40	$34.43	$33.95	178,642
2022-02-22	$34.74	$34.95	$34.47	$34.70	$34.21	167,317
2022-02-18	$35.31	$35.39	$35.06	$35.08	$34.59	60,130
2022-02-17	$35.63	$35.67	$34.67	$35.34	$34.85	67,983
2022-02-16	$35.66	$36.02	$35.66	$35.90	$35.40	250,387
2022-02-15	$35.42	$35.70	$35.41	$35.67	$35.17	140,633
2022-02-14	$35.18	$35.22	$34.96	$35.10	$34.61	144,108
2022-02-11	$35.71	$35.88	$35.27	$35.38	$34.89	134,244
2022-02-10	$35.62	$36.28	$35.61	$35.78	$35.28	74,686
2022-02-09	$36.17	$36.28	$36.13	$36.28	$35.77	339,305
2022-02-08	$35.47	$35.67	$35.30	$35.62	$35.12	56,582
2022-02-07	$35.55	$35.75	$35.49	$35.58	$35.08	261,890
2022-02-04	$35.25	$35.62	$35.17	$35.48	$34.98	161,643
2022-02-03	$35.42	$35.54	$35.24	$35.26	$34.77	220,081
2022-02-02	$35.93	$35.96	$35.63	$35.80	$35.30	98,892
2022-02-01	$35.34	$35.52	$35.10	$35.47	$34.97	110,774
2022-01-31	$34.55	$35.21	$34.55	$35.19	$34.70	196,425
2022-01-28	$34.00	$34.28	$33.84	$34.27	$33.79	153,491
2022-01-27	$34.31	$34.51	$33.97	$34.08	$33.60	143,465
2022-01-26	$35.12	$35.23	$34.43	$34.50	$34.02	193,987
2022-01-25	$34.55	$35.06	$34.35	$34.81	$34.32	274,387
2022-01-24	$34.75	$35.03	$34.08	$35.03	$34.54	130,347
2022-01-21	$35.96	$36.00	$35.52	$35.55	$35.05	139,585
2022-01-20	$36.47	$36.71	$36.06	$36.06	$35.56	116,894
2022-01-19	$36.43	$36.52	$36.23	$36.23	$35.72	96,276
2022-01-18	$36.58	$36.60	$36.28	$36.40	$35.89	121,235
2022-01-14	$37.10	$37.27	$36.94	$37.18	$36.66	99,430
2022-01-13	$37.63	$37.64	$37.15	$37.16	$36.64	76,914
2022-01-12	$37.57	$37.68	$37.47	$37.66	$37.13	79,796
2022-01-11	$36.74	$37.20	$36.66	$37.18	$36.66	239,366
2022-01-10	$36.60	$36.71	$36.34	$36.71	$36.20	87,813
2022-01-07	$36.87	$37.10	$36.73	$37.07	$36.55	111,902
2022-01-06	$37.06	$37.15	$36.84	$36.98	$36.46	78,522
2022-01-05	$37.89	$37.91	$37.30	$37.31	$36.79	203,161
2022-01-04	$37.95	$37.99	$37.76	$37.87	$37.34	43,815
2022-01-03	$37.90	$37.98	$37.77	$37.92	$37.39	95,412
2021-12-31	$37.77	$37.90	$37.71	$37.77	$37.24	61,245
2021-12-30	$37.66	$37.82	$37.66	$37.71	$37.18	57,709
2021-12-29	$37.62	$37.75	$37.58	$37.67	$37.14	194,881
2021-12-28	$37.60	$37.70	$37.50	$37.50	$36.98	64,359
2021-12-27	$37.29	$37.51	$37.29	$37.51	$36.99	81,749
2021-12-23	$37.11	$37.28	$37.05	$37.18	$36.66	54,758
2021-12-22	$36.78	$37.07	$36.71	$37.03	$36.51	103,783
2021-12-21	$36.47	$36.70	$36.40	$36.61	$36.10	192,623
2021-12-20	$36.24	$36.31	$36.03	$36.31	$35.80	99,924
2021-12-17	$37.36	$37.52	$37.26	$37.31	$36.13	44,633
2021-12-16	$37.73	$37.79	$37.42	$37.58	$36.39	61,513
2021-12-15	$37.26	$37.59	$37.01	$37.58	$36.39	127,339
2021-12-14	$37.26	$37.34	$37.08	$37.13	$35.95	55,600
2021-12-13	$37.70	$37.70	$37.39	$37.45	$36.26	132,584
2021-12-10	$38.05	$38.05	$37.90	$37.95	$36.75	31,649
2021-12-09	$38.09	$38.09	$37.92	$37.95	$36.75	148,503
2021-12-08	$38.11	$38.31	$38.02	$38.31	$37.09	91,268
2021-12-07	$37.76	$38.16	$37.76	$38.15	$36.94	101,498
2021-12-06	$36.89	$37.20	$36.73	$37.09	$35.91	46,394
2021-12-03	$37.25	$37.25	$36.78	$36.94	$35.77	83,322
2021-12-02	$36.79	$37.07	$36.79	$36.94	$35.77	47,890
2021-12-01	$37.38	$37.51	$36.58	$36.58	$35.42	56,265
2021-11-30	$36.97	$37.18	$36.52	$36.83	$35.66	150,525
2021-11-29	$37.37	$37.37	$36.99	$37.19	$36.01	82,905
2021-11-26	$37.33	$37.45	$36.94	$37.09	$35.92	13,840
2021-11-24	$37.79	$38.13	$37.79	$38.07	$36.86	39,041
2021-11-23	$38.29	$38.38	$38.08	$38.28	$37.07	35,463
2021-11-22	$38.69	$38.74	$38.40	$38.40	$37.18	39,530
2021-11-19	$38.78	$38.81	$38.69	$38.70	$37.47	75,534
2021-11-18	$38.98	$39.07	$38.80	$38.99	$37.75	228,593
2021-11-17	$39.16	$39.16	$39.01	$39.12	$37.88	85,381
2021-11-16	$39.40	$39.44	$39.26	$39.28	$38.03	90,023
2021-11-15	$39.70	$39.70	$39.41	$39.43	$38.18	24,906
2021-11-12	$39.39	$39.57	$39.39	$39.57	$38.31	49,585
2021-11-11	$39.13	$39.26	$39.13	$39.20	$37.95	15,158
2021-11-10	$39.52	$39.52	$38.97	$38.97	$37.73	79,520
2021-11-09	$39.87	$39.87	$39.52	$39.67	$38.41	46,462
2021-11-08	$39.65	$39.83	$39.65	$39.79	$38.53	164,504
2021-11-05	$39.69	$39.73	$39.52	$39.72	$38.46	70,204
2021-11-04	$39.73	$39.74	$39.57	$39.66	$38.40	66,404
2021-11-03	$39.31	$39.72	$39.28	$39.69	$38.43	32,630
2021-11-02	$39.52	$39.57	$39.38	$39.46	$38.21	96,136
2021-11-01	$39.43	$39.83	$39.43	$39.62	$38.36	204,374
2021-10-29	$39.04	$39.31	$39.04	$39.28	$38.04	105,673
2021-10-28	$39.32	$39.49	$39.32	$39.49	$38.24	20,471
2021-10-27	$39.33	$39.43	$39.18	$39.19	$37.95	41,019
2021-10-26	$39.68	$39.71	$39.48	$39.51	$38.26	21,567
2021-10-25	$39.31	$39.51	$39.31	$39.44	$38.19	23,714
2021-10-22	$39.39	$39.42	$39.19	$39.30	$38.05	80,847
2021-10-21	$39.19	$39.35	$39.04	$39.24	$37.99	26,480
2021-10-20	$39.35	$39.57	$39.35	$39.48	$38.23	72,312
2021-10-19	$39.51	$39.59	$39.43	$39.56	$38.30	21,714
2021-10-18	$38.99	$39.21	$38.96	$39.11	$37.87	22,424
2021-10-15	$39.18	$39.25	$39.09	$39.20	$37.96	50,826
2021-10-14	$38.71	$38.88	$38.69	$38.87	$37.64	82,289
2021-10-13	$38.14	$38.56	$38.10	$38.34	$37.12	24,029
2021-10-12	$37.95	$38.10	$37.91	$37.99	$36.78	177,669
2021-10-11	$38.18	$38.28	$37.99	$38.01	$36.80	55,573
2021-10-08	$38.20	$38.20	$37.98	$38.03	$36.82	107,441
2021-10-07	$37.94	$38.24	$37.94	$38.11	$36.90	65,613
2021-10-06	$37.33	$37.74	$37.21	$37.74	$36.54	86,337
2021-10-05	$37.88	$38.19	$37.88	$38.06	$36.85	23,923
2021-10-04	$38.30	$38.34	$37.85	$38.02	$36.81	71,654
2021-10-01	$38.52	$38.64	$38.23	$38.57	$37.35	215,934
2021-09-30	$38.65	$38.76	$38.42	$38.49	$37.26	24,407
2021-09-29	$38.79	$38.79	$38.49	$38.50	$37.28	39,070
2021-09-28	$38.89	$39.00	$38.50	$38.67	$37.44	48,420
2021-09-27	$39.53	$39.65	$39.42	$39.57	$38.31	44,784
2021-09-24	$39.58	$39.66	$39.53	$39.59	$38.33	146,588
2021-09-23	$39.78	$39.94	$39.78	$39.89	$38.62	22,979
2021-09-22	$39.54	$39.65	$39.32	$39.45	$38.20	67,310
2021-09-21	$39.46	$39.48	$39.22	$39.33	$38.08	44,404
2021-09-20	$38.88	$39.26	$38.87	$39.16	$37.92	44,119
2021-09-17	$40.18	$40.18	$39.91	$40.04	$38.77	78,331
2021-09-16	$40.09	$40.31	$40.06	$40.27	$38.99	27,399
2021-09-15	$40.17	$40.46	$40.17	$40.43	$39.15	69,966
2021-09-14	$40.61	$40.61	$40.18	$40.25	$38.97	72,338
2021-09-13	$40.38	$40.38	$40.23	$40.34	$39.06	23,770
2021-09-10	$40.34	$40.41	$40.02	$40.02	$38.75	139,477
2021-09-09	$40.05	$40.19	$40.00	$40.09	$38.82	50,325
2021-09-08	$40.15	$40.25	$39.93	$39.95	$38.68	19,715
2021-09-07	$40.39	$40.43	$40.26	$40.36	$39.08	101,069
2021-09-03	$40.32	$40.55	$40.32	$40.51	$39.22	229,177
2021-09-02	$40.08	$40.17	$40.02	$40.11	$38.84	103,870
2021-09-01	$39.87	$39.96	$39.80	$39.83	$38.56	30,830
2021-08-31	$39.53	$39.64	$39.52	$39.57	$38.32	63,909
2021-08-30	$39.43	$39.47	$39.34	$39.43	$38.18	47,258
2021-08-27	$38.84	$39.32	$38.84	$39.27	$38.02	36,357
2021-08-26	$38.91	$38.91	$38.74	$38.75	$37.52	23,789
2021-08-25	$38.84	$38.97	$38.78	$38.92	$37.69	32,896
2021-08-24	$38.61	$38.84	$38.61	$38.80	$37.57	20,693
2021-08-23	$38.10	$38.42	$38.10	$38.36	$37.14	56,438
2021-08-20	$37.49	$37.78	$37.49	$37.77	$36.57	33,632
2021-08-19	$37.74	$37.88	$37.68	$37.78	$36.58	84,870
2021-08-18	$38.36	$38.56	$38.33	$38.33	$37.11	106,377
2021-08-17	$38.28	$38.32	$38.05	$38.22	$37.01	36,429
2021-08-16	$38.75	$38.93	$38.67	$38.90	$37.67	46,822
2021-08-13	$39.16	$39.20	$39.06	$39.18	$37.94	25,901
2021-08-12	$39.19	$39.19	$39.02	$39.16	$37.92	28,452
2021-08-11	$39.11	$39.23	$39.06	$39.19	$37.95	60,602
2021-08-10	$38.79	$38.97	$38.79	$38.96	$37.72	178,520
2021-08-09	$38.94	$39.09	$38.81	$38.81	$37.58	40,478
2021-08-06	$39.00	$39.00	$38.86	$38.91	$37.67	14,719
2021-08-05	$39.08	$39.16	$39.08	$39.08	$37.84	16,512
2021-08-04	$39.07	$39.11	$38.89	$38.89	$37.66	33,167
2021-08-03	$39.02	$39.14	$38.86	$39.12	$37.88	50,356
2021-08-02	$39.18	$39.18	$38.89	$38.94	$37.70	121,197
2021-07-30	$38.85	$38.98	$38.73	$38.83	$37.60	85,795
2021-07-29	$39.11	$39.17	$39.08	$39.08	$37.84	15,054
2021-07-28	$38.63	$38.90	$38.46	$38.77	$37.53	55,123
2021-07-27	$38.52	$38.54	$38.33	$38.54	$37.32	48,557
2021-07-26	$38.61	$38.78	$38.59	$38.76	$37.53	254,169
2021-07-23	$38.74	$38.74	$38.47	$38.56	$37.34	64,808
2021-07-22	$38.60	$38.60	$38.36	$38.45	$37.23	30,644
2021-07-21	$37.88	$38.37	$37.88	$38.35	$37.13	92,083
2021-07-20	$37.27	$37.83	$37.27	$37.75	$36.55	193,899
2021-07-19	$37.49	$37.50	$37.22	$37.38	$36.19	114,477
2021-07-16	$38.50	$38.54	$38.13	$38.17	$36.96	20,418
2021-07-15	$38.58	$38.61	$38.36	$38.53	$37.31	28,236
2021-07-14	$38.91	$38.99	$38.77	$38.81	$37.58	24,204
2021-07-13	$38.77	$38.91	$38.65	$38.73	$37.50	157,491
2021-07-12	$38.69	$38.88	$38.69	$38.85	$37.61	66,321
2021-07-09	$38.50	$38.79	$38.18	$38.74	$37.51	32,132
2021-07-08	$37.94	$38.16	$37.89	$38.13	$36.92	119,530
2021-07-07	$38.77	$38.91	$38.59	$38.69	$37.46	109,650
2021-07-06	$39.07	$39.07	$38.62	$38.79	$37.56	42,284
2021-07-02	$38.90	$39.00	$38.78	$39.00	$37.76	173,466
2021-07-01	$38.62	$38.73	$38.55	$38.73	$37.50	83,272
2021-06-30	$38.57	$38.75	$38.55	$38.66	$37.43	121,132
2021-06-29	$38.81	$38.81	$38.69	$38.77	$37.54	105,109
2021-06-28	$38.93	$38.93	$38.77	$38.80	$37.57	91,134
2021-06-25	$39.00	$39.00	$38.82	$38.97	$37.73	54,660
2021-06-24	$38.71	$38.82	$38.60	$38.78	$37.55	85,653
2021-06-23	$38.53	$38.61	$38.44	$38.44	$37.22	56,739
2021-06-22	$38.45	$38.65	$38.29	$38.58	$37.36	126,673
2021-06-21	$38.20	$38.55	$38.09	$38.55	$37.33	101,713
2021-06-18	$38.46	$38.56	$38.32	$38.43	$36.86	61,658
2021-06-17	$39.06	$39.19	$38.85	$39.04	$37.44	170,536
2021-06-16	$39.61	$39.75	$39.24	$39.37	$37.76	116,710
2021-06-15	$39.79	$39.79	$39.55	$39.64	$38.02	116,682
2021-06-14	$39.93	$39.96	$39.79	$39.87	$38.24	29,622
2021-06-11	$39.81	$39.90	$39.77	$39.90	$38.26	56,446
2021-06-10	$39.72	$39.96	$39.72	$39.84	$38.21	67,646
2021-06-09	$39.89	$39.89	$39.68	$39.76	$38.13	67,036
2021-06-08	$39.98	$40.07	$39.82	$39.96	$38.32	589,447
2021-06-07	$39.99	$40.04	$39.89	$39.98	$38.34	25,823
2021-06-04	$39.89	$40.00	$39.85	$39.94	$38.30	24,166
2021-06-03	$39.59	$39.62	$39.44	$39.55	$37.93	136,395
2021-06-02	$39.71	$39.84	$39.65	$39.75	$38.12	128,731
2021-06-01	$39.78	$39.78	$39.59	$39.59	$37.97	286,894
2021-05-28	$39.34	$39.44	$39.31	$39.31	$37.70	61,180
2021-05-27	$39.23	$39.32	$39.16	$39.32	$37.71	86,536
2021-05-26	$39.06	$39.21	$39.05	$39.09	$37.49	79,606
2021-05-25	$39.15	$39.22	$38.94	$38.98	$37.38	52,149
2021-05-24	$38.86	$39.11	$38.86	$39.03	$37.43	24,037
2021-05-21	$38.90	$38.99	$38.68	$38.75	$37.16	34,891
2021-05-20	$38.68	$39.01	$38.67	$38.95	$37.35	409,157
2021-05-19	$38.18	$38.50	$38.09	$38.32	$36.75	75,764
2021-05-18	$38.63	$38.78	$38.56	$38.58	$37.00	81,509
2021-05-17	$38.20	$38.31	$38.10	$38.31	$36.74	29,225
2021-05-14	$38.25	$38.47	$38.10	$38.44	$36.86	16,654
2021-05-13	$37.72	$37.99	$37.63	$37.89	$36.34	88,917
2021-05-12	$38.21	$38.39	$37.71	$37.72	$36.17	28,286
2021-05-11	$38.53	$38.87	$38.47	$38.73	$37.14	155,272
2021-05-10	$39.60	$39.63	$39.14	$39.20	$37.60	119,006
2021-05-07	$39.03	$39.47	$39.03	$39.37	$37.76	100,361
2021-05-06	$38.58	$38.75	$38.49	$38.74	$37.15	62,543
2021-05-05	$38.54	$38.70	$38.44	$38.56	$36.98	65,777
2021-05-04	$38.44	$38.46	$38.06	$38.29	$36.72	200,215
2021-05-03	$38.68	$38.87	$38.66	$38.78	$37.19	270,673
2021-04-30	$38.65	$38.78	$38.38	$38.41	$36.84	83,591
2021-04-29	$39.05	$39.05	$38.64	$38.88	$37.29	61,913
2021-04-28	$38.74	$39.02	$38.74	$38.87	$37.28	31,081
2021-04-27	$38.92	$39.03	$38.91	$38.99	$37.39	58,340
2021-04-26	$39.09	$39.17	$39.04	$39.17	$37.56	39,247
2021-04-23	$38.66	$39.00	$38.66	$38.97	$37.37	29,757
2021-04-22	$38.67	$38.81	$38.45	$38.50	$36.92	58,531
2021-04-21	$38.17	$38.65	$38.17	$38.65	$37.07	47,996
2021-04-20	$38.62	$38.67	$38.15	$38.30	$36.73	44,221
2021-04-19	$39.05	$39.13	$38.79	$38.87	$37.28	46,225
2021-04-16	$39.01	$39.04	$38.85	$38.93	$37.33	36,062
2021-04-15	$38.87	$38.89	$38.67	$38.76	$37.17	219,243
2021-04-14	$38.54	$38.68	$38.48	$38.52	$36.94	75,384
2021-04-13	$38.24	$38.57	$38.24	$38.44	$36.86	308,202
2021-04-12	$38.16	$38.21	$38.04	$38.14	$36.58	51,243
2021-04-09	$38.19	$38.47	$38.14	$38.32	$36.75	29,902
2021-04-08	$38.24	$38.35	$38.15	$38.32	$36.75	149,457
2021-04-07	$38.12	$38.28	$38.03	$38.11	$36.55	44,656
2021-04-06	$38.04	$38.21	$37.94	$38.03	$36.47	88,131
2021-04-05	$38.06	$38.33	$38.06	$38.33	$36.76	112,090
2021-04-01	$37.57	$37.86	$37.51	$37.83	$36.28	116,337
2021-03-31	$37.12	$37.46	$37.11	$37.37	$35.84	113,402
2021-03-30	$37.11	$37.37	$37.11	$37.23	$35.70	54,329
2021-03-29	$37.60	$37.60	$37.27	$37.43	$35.90	78,384
2021-03-26	$37.55	$37.85	$37.42	$37.78	$36.23	53,294
2021-03-25	$36.98	$37.31	$36.78	$37.27	$35.74	156,099
2021-03-24	$37.18	$37.34	$36.92	$36.92	$35.40	120,989
2021-03-23	$37.68	$37.68	$37.25	$37.35	$35.82	63,396
2021-03-22	$38.02	$38.27	$38.00	$38.08	$36.52	51,553
2021-03-19	$37.95	$38.09	$37.74	$38.08	$36.52	25,045
2021-03-18	$38.04	$38.18	$37.72	$37.74	$36.19	125,063
2021-03-17	$37.82	$38.24	$37.62	$38.15	$36.59	48,265
2021-03-16	$37.92	$38.10	$37.81	$37.94	$36.39	141,235
2021-03-15	$37.62	$37.74	$37.43	$37.73	$36.18	100,417
2021-03-12	$37.09	$37.44	$37.01	$37.42	$35.89	50,057
2021-03-11	$37.08	$37.26	$37.07	$37.21	$35.69	40,996
2021-03-10	$36.85	$36.86	$36.60	$36.80	$35.29	81,740
2021-03-09	$36.52	$36.84	$36.52	$36.69	$35.19	85,431
2021-03-08	$36.23	$36.30	$36.03	$36.14	$34.66	316,021
2021-03-05	$36.50	$36.51	$35.80	$36.50	$35.00	263,182
2021-03-04	$36.64	$36.84	$36.03	$36.19	$34.71	68,269
2021-03-03	$36.91	$37.00	$36.65	$36.65	$35.15	102,486
2021-03-02	$36.91	$36.98	$36.75	$36.78	$35.27	97,660
2021-03-01	$36.74	$37.18	$36.74	$36.98	$35.46	62,554
2021-02-26	$36.61	$36.68	$36.26	$36.26	$34.77	576,878
2021-02-25	$37.29	$37.48	$36.43	$36.62	$35.12	119,274
2021-02-24	$36.94	$37.34	$36.85	$37.27	$35.74	35,411
2021-02-23	$37.04	$37.27	$36.62	$37.20	$35.68	90,976
2021-02-22	$37.21	$37.48	$37.10	$37.29	$35.76	69,317
2021-02-19	$37.16	$37.39	$37.11	$37.16	$35.64	381,158
2021-02-18	$36.98	$36.98	$36.69	$36.90	$35.39	200,128
2021-02-17	$37.44	$37.50	$37.18	$37.45	$35.92	218,019
2021-02-16	$37.65	$37.75	$37.46	$37.57	$36.03	210,553
2021-02-12	$37.30	$37.49	$37.27	$37.49	$35.95	53,768
2021-02-11	$37.41	$37.47	$37.20	$37.31	$35.78	68,158
2021-02-10	$37.46	$37.50	$37.11	$37.22	$35.69	43,113
2021-02-09	$37.21	$37.42	$37.10	$37.37	$35.84	91,790
2021-02-08	$36.98	$37.14	$36.98	$37.07	$35.55	83,652
2021-02-05	$36.54	$36.78	$36.50	$36.69	$35.19	76,914
2021-02-04	$36.15	$36.32	$36.15	$36.27	$34.78	38,282
2021-02-03	$36.30	$36.38	$36.18	$36.27	$34.78	274,630
2021-02-02	$35.93	$36.16	$35.84	$36.08	$34.60	65,773
2021-02-01	$35.56	$35.77	$35.37	$35.67	$34.21	66,862
2021-01-29	$35.36	$35.61	$34.95	$35.20	$33.76	93,136
2021-01-28	$35.74	$36.03	$35.56	$35.94	$34.47	72,118
2021-01-27	$35.41	$35.81	$35.32	$35.47	$34.02	120,164
2021-01-26	$36.27	$36.44	$36.20	$36.28	$34.79	26,243
2021-01-25	$36.23	$36.25	$35.88	$36.20	$34.72	91,680
2021-01-22	$36.21	$36.38	$36.13	$36.26	$34.77	34,948
2021-01-21	$36.65	$36.67	$36.25	$36.65	$35.15	90,591
2021-01-20	$36.35	$36.62	$36.29	$36.51	$35.01	60,750
2021-01-19	$36.05	$36.15	$35.96	$36.05	$34.57	173,007
2021-01-15	$36.00	$36.00	$35.73	$35.75	$34.29	36,430
2021-01-14	$36.39	$36.65	$36.31	$36.48	$34.99	40,004
2021-01-13	$36.17	$36.33	$36.11	$36.20	$34.72	31,914
2021-01-12	$35.94	$36.25	$35.93	$36.21	$34.73	123,042
2021-01-11	$35.75	$36.14	$35.75	$35.94	$34.47	65,600
2021-01-08	$36.50	$36.54	$36.10	$36.54	$35.04	61,651
2021-01-07	$36.21	$36.37	$36.15	$36.27	$34.78	184,086
2021-01-06	$35.98	$36.46	$35.89	$36.23	$34.75	187,805
2021-01-05	$35.60	$35.99	$35.59	$35.90	$34.43	45,465
2021-01-04	$35.73	$35.75	$35.15	$35.29	$33.85	54,890
2020-12-31	$35.48	$35.48	$35.25	$35.41	$33.96	45,157
2020-12-30	$35.43	$35.66	$35.43	$35.54	$34.08	26,588
2020-12-29	$35.39	$35.49	$35.12	$35.22	$33.78	60,311
2020-12-28	$34.96	$35.05	$34.88	$34.99	$33.56	47,646
2020-12-24	$34.85	$34.93	$34.73	$34.76	$33.34	31,900
2020-12-23	$34.56	$34.70	$34.49	$34.66	$33.24	79,271
2020-12-22	$34.36	$34.36	$34.10	$34.36	$32.95	44,281
2020-12-21	$34.04	$34.61	$34.04	$34.56	$33.14	33,351
2020-12-18	$35.24	$35.25	$35.02	$35.14	$33.42	35,094
2020-12-17	$35.22	$35.28	$35.19	$35.23	$33.51	37,001
2020-12-16	$34.96	$35.17	$34.82	$35.01	$33.30	114,525
2020-12-15	$34.71	$35.00	$34.56	$34.96	$33.25	26,098
2020-12-14	$34.65	$34.71	$34.44	$34.55	$32.86	128,116
2020-12-11	$34.21	$34.37	$34.14	$34.28	$32.60	33,676
2020-12-10	$34.12	$34.39	$34.12	$34.30	$32.62	30,641
2020-12-09	$34.54	$34.54	$34.04	$34.34	$32.66	84,284
2020-12-08	$34.16	$34.32	$34.16	$34.29	$32.61	76,774
2020-12-07	$34.18	$34.30	$34.04	$34.18	$32.51	47,676
2020-12-04	$34.41	$34.56	$34.36	$34.43	$32.74	71,756
2020-12-03	$34.24	$34.38	$34.18	$34.27	$32.59	49,107
2020-12-02	$33.91	$34.06	$33.84	$34.03	$32.37	26,510
2020-12-01	$33.76	$34.07	$33.74	$34.07	$32.40	44,961
2020-11-30	$33.69	$33.69	$33.20	$33.23	$31.60	173,748
2020-11-27	$33.78	$33.84	$33.72	$33.84	$32.18	21,848
2020-11-25	$33.27	$33.54	$33.20	$33.45	$31.81	34,249
2020-11-24	$33.37	$33.65	$33.34	$33.65	$32.00	77,003
2020-11-23	$33.34	$33.34	$33.13	$33.20	$31.58	35,985
2020-11-20	$32.94	$33.12	$32.90	$33.09	$31.47	33,862
2020-11-19	$32.52	$32.82	$32.52	$32.82	$31.21	105,588
2020-11-18	$32.84	$33.02	$32.69	$32.72	$31.12	55,914
2020-11-17	$32.61	$32.81	$32.58	$32.72	$31.12	29,416
2020-11-16	$32.77	$32.95	$32.70	$32.91	$31.30	36,811
2020-11-13	$32.13	$32.46	$32.10	$32.45	$30.86	146,662
2020-11-12	$32.20	$32.26	$31.82	$31.86	$30.30	90,885
2020-11-11	$32.34	$32.46	$32.26	$32.37	$30.79	30,819
2020-11-10	$32.20	$32.49	$32.17	$32.28	$30.70	173,884
2020-11-09	$32.83	$32.83	$32.34	$32.34	$30.76	47,232
2020-11-06	$31.43	$31.52	$31.38	$31.38	$29.85	29,871
2020-11-05	$31.14	$31.43	$31.14	$31.43	$29.89	49,981
2020-11-04	$30.42	$30.80	$30.42	$30.56	$29.07	23,536
2020-11-03	$30.19	$30.50	$30.19	$30.42	$28.93	33,986
2020-11-02	$29.64	$29.74	$29.54	$29.74	$28.29	48,103
2020-10-30	$29.51	$29.60	$29.33	$29.48	$28.04	80,819
2020-10-29	$29.43	$29.75	$29.42	$29.67	$28.22	24,256
2020-10-28	$29.73	$29.73	$29.44	$29.49	$28.05	52,369
2020-10-27	$30.26	$30.29	$30.11	$30.23	$28.75	45,260
2020-10-26	$30.57	$30.57	$30.19	$30.33	$28.85	41,238
2020-10-23	$30.95	$31.01	$30.83	$31.01	$29.49	41,097
2020-10-22	$30.88	$30.97	$30.67	$30.97	$29.46	43,239
2020-10-21	$30.98	$31.19	$30.95	$30.98	$29.46	48,012
2020-10-20	$30.81	$30.98	$30.78	$30.82	$29.31	68,662
2020-10-19	$30.89	$30.96	$30.64	$30.69	$29.18	20,882
2020-10-16	$30.80	$30.89	$30.72	$30.83	$29.32	61,534
2020-10-15	$30.64	$30.88	$30.59	$30.88	$29.37	36,267
2020-10-14	$31.21	$31.32	$31.11	$31.20	$29.67	48,663
2020-10-13	$31.31	$31.31	$31.07	$31.14	$29.62	31,317
2020-10-12	$31.42	$31.60	$31.31	$31.55	$30.01	29,445
2020-10-09	$31.31	$31.46	$31.27	$31.44	$29.90	81,684
2020-10-08	$31.06	$31.20	$31.06	$31.20	$29.67	32,571
2020-10-07	$30.86	$31.03	$30.84	$31.01	$29.49	43,777
2020-10-06	$30.90	$31.02	$30.62	$30.67	$29.17	43,923
2020-10-05	$30.75	$30.92	$30.72	$30.86	$29.35	23,593
2020-10-02	$30.02	$30.40	$30.02	$30.33	$28.85	25,856
2020-10-01	$30.50	$30.57	$30.37	$30.50	$29.01	49,365
2020-09-30	$30.27	$30.53	$30.23	$30.36	$28.87	75,199
2020-09-29	$30.30	$30.37	$30.18	$30.33	$28.85	25,623
2020-09-28	$30.29	$30.30	$30.20	$30.26	$28.78	48,041
2020-09-25	$29.41	$29.77	$29.41	$29.75	$28.29	50,297
2020-09-24	$29.46	$29.72	$29.35	$29.54	$28.10	75,157
2020-09-23	$30.13	$30.15	$29.70	$29.72	$28.27	39,021
2020-09-22	$30.09	$30.15	$29.91	$30.12	$28.65	75,397
2020-09-21	$30.25	$30.25	$29.85	$30.25	$28.77	68,659
2020-09-18	$31.00	$31.19	$30.89	$30.98	$29.46	26,594
2020-09-17	$30.70	$30.98	$30.70	$30.96	$29.45	35,216
2020-09-16	$30.89	$31.11	$30.80	$30.80	$29.29	28,238
2020-09-15	$30.76	$30.81	$30.68	$30.78	$29.28	46,408
2020-09-14	$30.38	$30.56	$30.38	$30.53	$29.04	29,584
2020-09-11	$30.19	$30.22	$29.96	$30.14	$28.67	75,737
2020-09-10	$30.25	$30.28	$29.78	$29.85	$28.39	145,031
2020-09-09	$30.01	$30.20	$29.98	$30.18	$28.70	54,267
2020-09-08	$29.68	$29.99	$29.56	$29.79	$28.34	47,474
2020-09-04	$29.94	$30.12	$29.52	$29.92	$28.46	47,208
2020-09-03	$30.35	$30.35	$29.69	$29.87	$28.41	45,317
2020-09-02	$30.41	$30.59	$30.29	$30.52	$29.03	37,193
2020-09-01	$30.20	$30.36	$30.19	$30.27	$28.79	37,204
2020-08-31	$30.19	$30.35	$30.14	$30.21	$28.73	43,529
2020-08-28	$30.06	$30.19	$29.95	$30.10	$28.63	31,287
2020-08-27	$30.12	$30.12	$29.81	$29.86	$28.40	31,608
2020-08-26	$29.97	$30.20	$29.97	$30.18	$28.70	53,907
2020-08-25	$29.96	$29.97	$29.78	$29.93	$28.47	28,939
2020-08-24	$29.88	$29.89	$29.72	$29.84	$28.38	23,088
2020-08-21	$29.44	$29.50	$29.38	$29.48	$28.04	45,512
2020-08-20	$29.40	$29.67	$29.33	$29.65	$28.20	64,230
2020-08-19	$29.96	$30.03	$29.70	$29.76	$28.30	161,338
2020-08-18	$29.95	$30.00	$29.79	$29.94	$28.48	45,510
2020-08-17	$29.79	$29.98	$29.79	$29.94	$28.48	39,957
2020-08-14	$29.61	$29.76	$29.60	$29.74	$28.29	33,593
2020-08-13	$29.84	$29.98	$29.76	$29.84	$28.38	136,417
2020-08-12	$29.74	$29.97	$29.74	$29.91	$28.45	68,763
2020-08-11	$29.73	$29.82	$29.36	$29.41	$27.97	137,869
2020-08-10	$29.45	$29.47	$29.33	$29.45	$28.01	37,992
2020-08-07	$29.16	$29.36	$29.06	$29.35	$27.91	42,561
2020-08-06	$29.34	$29.53	$29.31	$29.53	$28.09	35,706
2020-08-05	$29.36	$29.55	$29.33	$29.35	$27.91	37,660
2020-08-04	$28.80	$29.10	$28.80	$29.10	$27.68	33,714
2020-08-03	$28.54	$28.88	$28.53	$28.82	$27.41	31,670
2020-07-31	$28.50	$28.54	$28.17	$28.36	$26.97	61,593
2020-07-30	$28.48	$28.80	$28.39	$28.79	$27.38	28,515
2020-07-29	$28.90	$29.12	$28.87	$29.07	$27.65	44,481
2020-07-28	$28.94	$29.04	$28.87	$28.87	$27.46	34,197
2020-07-27	$28.93	$29.15	$28.93	$29.05	$27.63	35,534
2020-07-24	$28.55	$28.67	$28.51	$28.64	$27.24	53,911
2020-07-23	$28.75	$28.93	$28.61	$28.68	$27.28	72,624
2020-07-22	$28.76	$28.92	$28.76	$28.91	$27.50	57,576
2020-07-21	$28.75	$28.92	$28.75	$28.81	$27.40	92,961
2020-07-20	$28.42	$28.54	$28.33	$28.51	$27.12	47,159
2020-07-17	$28.17	$28.31	$28.12	$28.31	$26.93	33,912
2020-07-16	$28.15	$28.25	$28.03	$28.16	$26.78	38,043
2020-07-15	$28.40	$28.47	$28.21	$28.28	$26.90	81,009
2020-07-14	$27.65	$28.03	$27.65	$28.00	$26.63	50,249
2020-07-13	$28.03	$28.21	$27.62	$27.64	$26.29	63,682
2020-07-10	$27.80	$27.91	$27.68	$27.86	$26.50	160,635
2020-07-09	$27.91	$27.91	$27.51	$27.65	$26.30	77,936
2020-07-08	$27.85	$27.97	$27.72	$27.96	$26.59	51,987
2020-07-07	$27.86	$28.03	$27.75	$27.75	$26.39	88,777
2020-07-06	$27.96	$28.06	$27.93	$28.06	$26.69	57,888
2020-07-02	$27.55	$27.69	$27.49	$27.49	$26.15	32,999
2020-07-01	$27.26	$27.43	$27.25	$27.42	$26.08	45,628
2020-06-30	$27.15	$27.40	$27.13	$27.35	$26.01	95,809
2020-06-29	$27.28	$27.40	$27.16	$27.37	$26.03	181,838
2020-06-26	$27.37	$27.37	$27.07	$27.22	$25.89	58,187
2020-06-25	$27.32	$27.61	$27.21	$27.61	$26.26	60,025
2020-06-24	$27.63	$27.68	$27.20	$27.34	$26.00	62,048
2020-06-23	$28.01	$28.14	$27.91	$27.91	$26.54	81,146
2020-06-22	$27.57	$27.86	$27.51	$27.82	$26.46	78,778
2020-06-19	$28.10	$28.19	$27.71	$27.79	$26.12	84,993
2020-06-18	$27.84	$28.04	$27.84	$27.97	$26.29	42,011
2020-06-17	$28.16	$28.23	$27.93	$28.08	$26.39	54,513
2020-06-16	$28.23	$28.27	$27.78	$27.92	$26.24	125,867
2020-06-15	$26.90	$27.63	$26.90	$27.52	$25.87	75,218
2020-06-12	$27.83	$27.85	$27.27	$27.63	$25.97	50,109
2020-06-11	$27.93	$28.08	$27.09	$27.19	$25.56	80,575
2020-06-10	$28.82	$29.01	$28.61	$28.81	$27.08	81,183
2020-06-09	$28.67	$28.86	$28.59	$28.76	$27.03	249,143
2020-06-08	$28.88	$29.16	$28.73	$29.14	$27.39	74,457
2020-06-05	$28.65	$28.85	$28.62	$28.69	$26.97	60,009
2020-06-04	$28.22	$28.39	$28.08	$28.20	$26.51	45,111
2020-06-03	$28.24	$28.45	$28.15	$28.39	$26.69	318,532
2020-06-02	$27.92	$28.14	$27.83	$28.03	$26.35	213,645
2020-06-01	$27.29	$27.77	$27.29	$27.71	$26.05	235,025
2020-05-29	$27.16	$27.24	$26.92	$27.16	$25.53	66,452
2020-05-28	$27.31	$27.39	$27.10	$27.12	$25.49	44,639
2020-05-27	$27.05	$27.15	$26.81	$27.13	$25.50	304,599
2020-05-26	$26.86	$26.97	$26.79	$26.84	$25.23	110,484
2020-05-22	$25.87	$26.03	$25.83	$26.03	$24.47	112,042
2020-05-21	$26.12	$26.17	$25.92	$26.00	$24.44	99,516
2020-05-20	$26.13	$26.28	$26.09	$26.25	$24.67	56,372
2020-05-19	$25.75	$25.95	$25.63	$25.63	$24.09	78,689
2020-05-18	$25.59	$26.01	$25.59	$25.96	$24.40	101,395
2020-05-15	$24.91	$25.13	$24.90	$25.06	$23.56	85,352
2020-05-14	$24.65	$25.06	$24.48	$24.97	$23.47	130,922
2020-05-13	$25.53	$25.55	$25.10	$25.17	$23.66	126,531
2020-05-12	$25.72	$25.81	$25.35	$25.37	$23.85	390,005
2020-05-11	$25.62	$25.89	$25.62	$25.80	$24.25	50,055
2020-05-08	$25.47	$25.69	$25.47	$25.62	$24.08	74,251
2020-05-07	$25.06	$25.31	$25.06	$25.21	$23.70	138,620
2020-05-06	$24.94	$25.02	$24.63	$24.68	$23.20	67,417
2020-05-05	$24.89	$25.07	$24.79	$24.85	$23.36	406,950
2020-05-04	$24.48	$24.80	$24.47	$24.72	$23.24	119,862
2020-05-01	$24.71	$24.86	$24.52	$24.71	$23.23	229,790
2020-04-30	$25.48	$25.55	$25.05	$25.22	$23.71	493,853
2020-04-29	$25.57	$25.78	$25.51	$25.68	$24.14	91,009
2020-04-28	$25.32	$25.33	$24.95	$25.00	$23.50	171,695
2020-04-27	$24.61	$24.82	$24.56	$24.74	$23.25	104,437
2020-04-24	$24.31	$24.45	$24.12	$24.45	$22.98	120,401
2020-04-23	$24.28	$24.58	$24.11	$24.17	$22.72	132,602
2020-04-22	$23.95	$24.07	$23.81	$23.96	$22.52	80,202
2020-04-21	$23.63	$23.83	$23.46	$23.54	$22.13	175,808
2020-04-20	$24.00	$24.35	$23.92	$23.92	$22.48	158,332
2020-04-17	$24.23	$24.36	$23.94	$24.18	$22.73	253,648
2020-04-16	$23.73	$23.82	$23.48	$23.71	$22.29	229,854
2020-04-15	$23.53	$23.62	$23.17	$23.47	$22.06	392,120
2020-04-14	$24.21	$24.52	$24.11	$24.24	$22.78	151,289
2020-04-13	$23.91	$23.99	$23.68	$23.83	$22.40	492,896
2020-04-09	$23.75	$24.17	$23.75	$24.01	$22.57	684,673
2020-04-08	$23.07	$23.51	$23.06	$23.34	$21.94	242,915
2020-04-07	$23.59	$23.86	$22.95	$23.04	$21.66	266,180
2020-04-06	$22.28	$22.76	$22.23	$22.61	$21.25	349,027
2020-04-03	$21.70	$21.70	$21.24	$21.47	$20.18	300,547
2020-04-02	$21.76	$22.11	$21.67	$22.07	$20.75	347,322
2020-04-01	$21.84	$22.19	$21.64	$21.70	$20.40	186,188
2020-03-31	$22.50	$23.04	$22.35	$22.77	$21.40	457,397
2020-03-30	$22.43	$22.84	$22.33	$22.84	$21.47	925,861
2020-03-27	$22.30	$22.82	$21.98	$22.38	$21.04	353,298
2020-03-26	$22.08	$22.90	$21.99	$22.85	$21.48	585,710
2020-03-25	$21.21	$22.05	$20.95	$21.68	$20.38	344,153
2020-03-24	$20.86	$21.27	$20.70	$21.06	$19.80	687,694
2020-03-23	$19.61	$19.85	$19.24	$19.49	$18.32	716,698
2020-03-20	$20.21	$20.55	$19.57	$19.64	$18.46	786,220
2020-03-19	$19.32	$20.03	$19.10	$19.65	$18.47	865,654
2020-03-18	$19.66	$20.28	$18.99	$19.58	$18.40	559,263
2020-03-17	$20.48	$21.21	$20.23	$20.99	$19.73	417,652
2020-03-16	$20.03	$20.82	$19.43	$20.02	$18.82	597,240
2020-03-13	$22.48	$22.52	$21.37	$22.46	$21.11	899,956
2020-03-12	$22.25	$22.38	$21.27	$21.44	$20.15	684,459
2020-03-11	$25.05	$25.05	$24.23	$24.41	$22.94	521,346
2020-03-10	$25.76	$25.92	$24.97	$25.71	$24.17	647,844
2020-03-09	$25.08	$25.52	$24.74	$24.81	$23.32	329,899
2020-03-06	$26.76	$27.03	$26.63	$26.88	$25.27	159,030
2020-03-05	$27.49	$27.54	$27.15	$27.24	$25.60	201,568
2020-03-04	$27.81	$28.10	$27.61	$28.05	$26.37	122,831
2020-03-03	$27.97	$28.09	$27.22	$27.60	$25.94	112,846
2020-03-02	$27.32	$27.82	$27.18	$27.82	$26.15	291,770
2020-02-28	$26.77	$27.25	$26.59	$27.19	$25.56	389,339
2020-02-27	$27.86	$28.18	$27.41	$27.41	$25.76	234,887
2020-02-26	$28.59	$28.89	$28.40	$28.44	$26.73	143,112
2020-02-25	$29.00	$29.00	$28.32	$28.43	$26.72	301,053
2020-02-24	$28.88	$28.99	$28.67	$28.76	$27.03	507,908
2020-02-21	$30.08	$30.09	$29.90	$30.02	$28.22	80,055
2020-02-20	$30.27	$30.38	$30.03	$30.26	$28.44	37,718
2020-02-19	$30.45	$30.55	$30.41	$30.46	$28.63	57,412
2020-02-18	$30.50	$30.54	$30.38	$30.45	$28.62	52,766
2020-02-14	$30.86	$30.88	$30.75	$30.82	$28.97	60,269
2020-02-13	$30.93	$31.00	$30.81	$30.91	$29.05	65,188
2020-02-12	$31.00	$31.12	$30.98	$31.04	$29.18	72,020
2020-02-11	$30.85	$31.00	$30.84	$30.92	$29.06	413,180
2020-02-10	$30.52	$30.67	$30.52	$30.63	$28.79	67,860
2020-02-07	$30.67	$30.69	$30.52	$30.58	$28.74	55,497
2020-02-06	$31.01	$31.01	$30.88	$30.91	$29.05	47,458
2020-02-05	$30.94	$31.09	$30.82	$30.98	$29.12	72,704
2020-02-04	$30.67	$30.75	$30.65	$30.70	$28.86	58,292
2020-02-03	$30.21	$30.32	$30.12	$30.20	$28.39	123,571
2020-01-31	$30.28	$30.28	$30.02	$30.13	$28.32	46,805
2020-01-30	$30.39	$30.62	$30.28	$30.58	$28.74	50,737
2020-01-29	$30.76	$30.84	$30.69	$30.76	$28.91	81,479
2020-01-28	$30.68	$30.85	$30.68	$30.79	$28.94	39,471
2020-01-27	$30.80	$30.84	$30.64	$30.68	$28.84	46,982
2020-01-24	$31.59	$31.59	$31.25	$31.31	$29.43	67,477
2020-01-23	$31.46	$31.57	$31.34	$31.56	$29.67	181,957
2020-01-22	$31.67	$31.74	$31.59	$31.63	$29.73	116,272
2020-01-21	$31.62	$31.62	$31.46	$31.46	$29.57	61,136
2020-01-17	$31.66	$31.72	$31.59	$31.72	$29.82	47,589
2020-01-16	$31.59	$31.75	$31.59	$31.71	$29.81	74,155
2020-01-15	$31.61	$31.71	$31.56	$31.65	$29.75	44,054
2020-01-14	$31.59	$31.73	$31.53	$31.63	$29.73	57,520
2020-01-13	$31.60	$31.81	$31.59	$31.81	$29.90	63,645
2020-01-10	$31.59	$31.68	$31.50	$31.57	$29.67	133,659
2020-01-09	$31.59	$31.67	$31.54	$31.65	$29.75	57,224
2020-01-08	$31.50	$31.64	$31.42	$31.51	$29.62	51,173
2020-01-07	$31.63	$31.73	$31.61	$31.62	$29.72	65,074
2020-01-06	$31.58	$31.68	$31.56	$31.64	$29.74	86,104
2020-01-03	$31.77	$31.92	$31.70	$31.72	$29.82	50,062
2020-01-02	$32.01	$32.13	$31.94	$32.08	$30.15	100,606
2019-12-31	$31.77	$31.86	$31.59	$31.86	$29.95	106,839
2019-12-30	$31.80	$31.86	$31.62	$31.64	$29.74	65,927
2019-12-27	$31.81	$31.93	$31.75	$31.77	$29.86	108,204
2019-12-26	$31.60	$31.70	$31.52	$31.60	$29.70	41,708
2019-12-24	$31.38	$31.53	$31.34	$31.49	$29.60	54,096
2019-12-23	$31.53	$31.53	$31.32	$31.43	$29.54	114,545
2019-12-20	$32.20	$32.20	$32.01	$32.03	$29.47	155,215
2019-12-19	$32.05	$32.09	$31.97	$32.09	$29.53	58,974
2019-12-18	$31.93	$32.04	$31.89	$32.01	$29.45	47,816
2019-12-17	$32.06	$32.17	$32.01	$32.13	$29.56	44,546
2019-12-16	$32.11	$32.32	$32.11	$32.23	$29.66	72,646
2019-12-13	$31.85	$32.00	$31.80	$31.96	$29.41	74,281
2019-12-12	$31.56	$31.94	$31.56	$31.83	$29.29	49,908
2019-12-11	$31.58	$31.70	$31.51	$31.67	$29.14	39,884
2019-12-10	$31.49	$31.63	$31.47	$31.57	$29.05	115,818
2019-12-09	$31.51	$31.57	$31.46	$31.46	$28.95	124,155
2019-12-06	$31.52	$31.65	$31.50	$31.63	$29.10	46,251
2019-12-05	$31.30	$31.39	$31.24	$31.31	$28.81	70,191
2019-12-04	$31.23	$31.43	$31.23	$31.32	$28.82	69,337
2019-12-03	$30.74	$31.02	$30.64	$30.93	$28.46	112,405
2019-12-02	$31.12	$31.15	$30.90	$31.03	$28.55	87,895
2019-11-29	$31.30	$31.31	$31.15	$31.22	$28.73	55,780
2019-11-27	$31.29	$31.46	$31.29	$31.37	$28.86	80,734
2019-11-26	$31.15	$31.25	$31.15	$31.22	$28.73	34,058
2019-11-25	$31.11	$31.26	$31.11	$31.24	$28.74	86,548
2019-11-22	$31.00	$31.09	$30.92	$31.01	$28.53	72,086
2019-11-21	$30.96	$31.03	$30.85	$30.94	$28.47	36,338
2019-11-20	$30.96	$31.16	$30.92	$31.03	$28.55	52,833
2019-11-19	$31.25	$31.27	$31.15	$31.21	$28.72	46,856
2019-11-18	$31.21	$31.33	$31.19	$31.26	$28.76	35,161
2019-11-15	$31.15	$31.32	$31.15	$31.28	$28.78	99,051
2019-11-14	$30.84	$31.00	$30.83	$31.00	$28.52	125,934
2019-11-13	$30.91	$31.06	$30.91	$31.02	$28.54	71,595
2019-11-12	$31.17	$31.27	$31.09	$31.13	$28.64	265,746
2019-11-11	$31.06	$31.30	$31.06	$31.21	$28.72	31,345
2019-11-08	$31.07	$31.22	$31.02	$31.15	$28.66	100,745
2019-11-07	$31.35	$31.38	$31.19	$31.21	$28.72	51,683
2019-11-06	$31.06	$31.20	$31.02	$31.13	$28.64	177,300
2019-11-05	$31.19	$31.19	$31.02	$31.11	$28.62	38,407
2019-11-04	$31.13	$31.18	$31.06	$31.14	$28.65	56,465
2019-11-01	$30.73	$30.95	$30.73	$30.90	$28.43	289,167
2019-10-31	$30.52	$30.64	$30.45	$30.54	$28.10	72,712
2019-10-30	$30.48	$30.68	$30.40	$30.60	$28.16	62,222
2019-10-29	$30.43	$30.61	$30.43	$30.53	$28.09	68,551
2019-10-28	$30.45	$30.58	$30.43	$30.54	$28.10	41,070
2019-10-25	$30.29	$30.45	$30.26	$30.40	$27.97	39,632
2019-10-24	$30.42	$30.49	$30.34	$30.42	$27.99	58,558
2019-10-23	$30.31	$30.47	$30.31	$30.47	$28.04	42,779
2019-10-22	$30.32	$30.45	$30.27	$30.34	$27.92	55,000
2019-10-21	$30.33	$30.44	$30.32	$30.39	$27.96	55,237
2019-10-18	$30.04	$30.15	$29.97	$30.12	$27.71	36,734
2019-10-17	$30.04	$30.18	$30.04	$30.10	$27.70	41,225
2019-10-16	$29.89	$30.05	$29.89	$30.03	$27.63	78,525
2019-10-15	$29.74	$30.05	$29.74	$30.01	$27.61	71,423
2019-10-14	$29.56	$29.70	$29.53	$29.60	$27.24	59,845
2019-10-11	$29.62	$29.87	$29.59	$29.70	$27.33	119,933
2019-10-10	$29.15	$29.35	$29.12	$29.30	$26.96	65,227
2019-10-09	$29.20	$29.27	$29.17	$29.23	$26.90	79,506
2019-10-08	$29.07	$29.16	$28.96	$28.96	$26.65	78,027
2019-10-07	$29.15	$29.29	$29.14	$29.15	$26.82	53,481
2019-10-04	$28.97	$29.27	$28.97	$29.26	$26.92	122,023
2019-10-03	$28.88	$29.03	$28.77	$29.01	$26.69	100,814
2019-10-02	$29.11	$29.11	$28.79	$28.88	$26.57	189,478
2019-10-01	$29.37	$29.41	$29.18	$29.24	$26.90	70,156
2019-09-30	$29.26	$29.44	$29.26	$29.39	$27.04	59,879
2019-09-27	$29.39	$29.45	$29.24	$29.25	$26.91	49,161
2019-09-26	$29.57	$29.61	$29.51	$29.59	$27.23	51,091
2019-09-25	$29.35	$29.53	$29.33	$29.52	$27.16	73,244
2019-09-24	$29.75	$29.82	$29.54	$29.59	$27.23	40,364
2019-09-23	$29.54	$29.74	$29.54	$29.70	$27.33	64,630
2019-09-20	$29.78	$29.87	$29.72	$29.73	$27.36	38,857
2019-09-19	$29.73	$29.88	$29.73	$29.78	$27.40	43,925
2019-09-18	$29.58	$29.65	$29.42	$29.59	$27.23	71,882
2019-09-17	$29.49	$29.73	$29.48	$29.73	$27.36	79,670
2019-09-16	$29.64	$29.64	$29.57	$29.59	$27.23	89,847
2019-09-13	$29.70	$29.76	$29.66	$29.69	$27.32	128,369
2019-09-12	$29.49	$29.60	$29.42	$29.50	$27.14	83,724
2019-09-11	$29.30	$29.44	$29.30	$29.41	$27.06	58,730
2019-09-10	$29.21	$29.28	$29.12	$29.26	$26.92	57,759
2019-09-09	$29.13	$29.20	$29.10	$29.18	$26.85	43,169
2019-09-06	$29.07	$29.16	$29.05	$29.09	$26.77	79,939
2019-09-05	$29.03	$29.14	$29.03	$29.07	$26.75	63,877
2019-09-04	$28.82	$28.91	$28.75	$28.91	$26.60	192,042
2019-09-03	$28.44	$28.64	$28.44	$28.55	$26.27	74,756
2019-08-30	$28.72	$28.72	$28.49	$28.65	$26.36	97,369
2019-08-29	$28.44	$28.52	$28.35	$28.44	$26.17	88,625
2019-08-28	$28.18	$28.39	$28.17	$28.31	$26.05	76,475
2019-08-27	$28.37	$28.42	$28.27	$28.28	$26.02	119,796
2019-08-26	$28.31	$28.40	$28.23	$28.27	$26.01	69,460
2019-08-23	$28.45	$28.58	$28.15	$28.16	$25.91	242,874
2019-08-22	$28.52	$28.65	$28.40	$28.54	$26.26	87,418
2019-08-21	$28.63	$28.70	$28.58	$28.61	$26.32	106,724
2019-08-20	$28.48	$28.57	$28.41	$28.44	$26.17	201,220
2019-08-19	$28.36	$28.49	$28.35	$28.44	$26.17	101,482
2019-08-16	$28.07	$28.23	$28.04	$28.23	$25.97	70,458
2019-08-15	$27.95	$28.03	$27.80	$27.98	$25.74	97,878
2019-08-14	$28.09	$28.15	$27.87	$27.87	$25.64	114,223
2019-08-13	$28.25	$28.64	$28.19	$28.54	$26.26	60,087
2019-08-12	$28.48	$28.49	$28.27	$28.29	$26.03	150,103
2019-08-09	$28.74	$28.74	$28.52	$28.60	$26.32	48,870
2019-08-08	$28.66	$28.93	$28.66	$28.91	$26.60	393,888
2019-08-07	$28.31	$28.58	$28.19	$28.58	$26.30	45,503
2019-08-06	$28.43	$28.49	$28.18	$28.38	$26.11	138,980
2019-08-05	$28.49	$28.49	$28.04	$28.16	$25.91	95,891
2019-08-02	$29.07	$29.07	$28.83	$28.97	$26.66	74,382
2019-08-01	$29.42	$29.60	$29.08	$29.20	$26.87	101,068
2019-07-31	$29.61	$29.67	$29.24	$29.35	$27.01	58,924
2019-07-30	$29.52	$29.63	$29.49	$29.51	$27.15	44,398
2019-07-29	$29.69	$29.71	$29.59	$29.70	$27.33	41,177
2019-07-26	$29.80	$29.88	$29.74	$29.74	$27.36	106,223
2019-07-25	$29.99	$30.00	$29.76	$29.80	$27.42	74,036
2019-07-24	$29.99	$30.14	$29.96	$30.11	$27.70	65,767
2019-07-23	$30.07	$30.13	$30.00	$30.09	$27.69	37,988
2019-07-22	$29.93	$30.10	$29.93	$29.99	$27.59	105,397
2019-07-19	$29.93	$30.06	$29.85	$29.91	$27.52	58,345
2019-07-18	$29.71	$29.93	$29.61	$29.90	$27.51	38,224
2019-07-17	$29.89	$29.95	$29.81	$29.95	$27.56	70,381
2019-07-16	$29.95	$30.08	$29.95	$29.97	$27.58	56,637
2019-07-15	$30.09	$30.12	$30.04	$30.10	$27.70	115,188
2019-07-12	$30.05	$30.15	$30.04	$30.13	$27.72	40,249
2019-07-11	$30.18	$30.18	$30.02	$30.13	$27.72	82,963
2019-07-10	$29.96	$30.07	$29.89	$30.03	$27.63	182,097
2019-07-09	$29.71	$29.80	$29.67	$29.77	$27.39	76,614
2019-07-08	$30.08	$30.13	$29.99	$29.99	$27.59	71,355
2019-07-05	$30.28	$30.36	$30.12	$30.32	$27.90	26,273
2019-07-03	$30.35	$30.45	$30.29	$30.42	$27.99	32,139
2019-07-02	$30.23	$30.31	$30.18	$30.29	$27.87	105,965
2019-07-01	$30.28	$30.33	$30.04	$30.13	$27.72	45,154
2019-06-28	$29.83	$29.97	$29.83	$29.95	$27.56	73,568
2019-06-27	$29.80	$29.84	$29.75	$29.77	$27.39	69,348
2019-06-26	$29.69	$29.78	$29.63	$29.68	$27.31	46,100
2019-06-25	$29.87	$29.88	$29.65	$29.67	$27.30	51,081
2019-06-24	$29.88	$29.94	$29.85	$29.90	$27.51	34,086
2019-06-21	$30.33	$30.38	$30.25	$30.29	$27.49	64,001
2019-06-20	$30.48	$30.49	$30.36	$30.46	$27.65	57,565
2019-06-19	$29.94	$30.12	$29.89	$30.08	$27.30	39,937
2019-06-18	$29.72	$29.93	$29.72	$29.89	$27.13	56,518
2019-06-17	$29.66	$29.76	$29.62	$29.66	$26.92	40,947
2019-06-14	$29.77	$29.80	$29.68	$29.75	$27.00	39,522
2019-06-13	$29.97	$29.97	$29.85	$29.92	$27.16	44,749
2019-06-12	$30.03	$30.08	$29.93	$29.93	$27.17	43,712
2019-06-11	$30.20	$30.23	$30.08	$30.11	$27.33	113,624
2019-06-10	$29.96	$30.10	$29.96	$29.99	$27.22	39,941
2019-06-07	$29.83	$30.00	$29.83	$29.91	$27.15	49,952
2019-06-06	$29.55	$29.66	$29.52	$29.59	$26.86	47,289
2019-06-05	$29.70	$29.71	$29.49	$29.53	$26.80	47,715
2019-06-04	$29.27	$29.59	$29.25	$29.55	$26.82	55,663
2019-06-03	$29.08	$29.17	$29.00	$29.09	$26.40	79,920
2019-05-31	$29.00	$29.18	$28.99	$29.14	$26.45	75,191
2019-05-30	$29.23	$29.32	$29.22	$29.29	$26.59	105,214
2019-05-29	$29.25	$29.26	$29.13	$29.23	$26.53	52,493
2019-05-28	$29.58	$29.64	$29.37	$29.38	$26.67	50,074
2019-05-24	$29.50	$29.55	$29.41	$29.53	$26.80	60,093
2019-05-23	$29.27	$29.29	$29.15	$29.23	$26.53	63,008
2019-05-22	$29.51	$29.62	$29.48	$29.53	$26.80	53,333
2019-05-21	$29.59	$29.65	$29.52	$29.65	$26.91	37,896
2019-05-20	$29.46	$29.51	$29.37	$29.41	$26.69	48,171
2019-05-17	$29.63	$29.80	$29.62	$29.66	$26.92	43,558
2019-05-16	$29.77	$29.96	$29.76	$29.81	$27.06	38,340
2019-05-15	$29.52	$29.80	$29.50	$29.75	$27.00	65,168
2019-05-14	$29.55	$29.74	$29.55	$29.64	$26.90	64,968
2019-05-13	$29.43	$29.45	$29.24	$29.31	$26.60	107,522
2019-05-10	$29.85	$30.09	$29.71	$30.04	$27.27	80,314
2019-05-09	$29.67	$29.90	$29.51	$29.81	$27.06	56,852
2019-05-08	$30.16	$30.24	$30.12	$30.12	$27.34	47,400
2019-05-07	$30.49	$30.49	$30.12	$30.23	$27.44	72,541
2019-05-06	$30.35	$30.68	$30.35	$30.62	$27.79	73,607
2019-05-03	$30.74	$31.00	$30.74	$31.00	$28.14	331,232
2019-05-02	$30.71	$30.76	$30.61	$30.68	$27.85	58,716
2019-05-01	$30.88	$31.00	$30.67	$30.67	$27.84	61,666
2019-04-30	$30.92	$30.95	$30.78	$30.90	$28.05	69,655
2019-04-29	$30.80	$30.94	$30.80	$30.90	$28.05	55,112
2019-04-26	$30.67	$30.81	$30.67	$30.81	$27.97	73,606
2019-04-25	$30.74	$30.74	$30.66	$30.72	$27.88	88,394
2019-04-24	$30.76	$30.77	$30.66	$30.70	$27.87	93,239
2019-04-23	$30.81	$30.97	$30.81	$30.93	$28.07	96,752
2019-04-22	$30.90	$30.96	$30.88	$30.91	$28.06	121,802
2019-04-18	$31.00	$31.01	$30.91	$30.91	$28.06	79,071
2019-04-17	$31.23	$31.27	$31.11	$31.20	$28.32	270,948
2019-04-16	$31.20	$31.24	$31.11	$31.11	$28.24	325,006
2019-04-15	$31.10	$31.20	$31.08	$31.15	$28.27	55,633
2019-04-12	$31.02	$31.08	$30.98	$31.02	$28.16	128,580
2019-04-11	$30.79	$30.85	$30.69	$30.80	$27.96	57,767
2019-04-10	$30.81	$30.90	$30.79	$30.83	$27.98	73,992
2019-04-09	$30.85	$30.85	$30.65	$30.71	$27.87	113,584
2019-04-08	$30.84	$30.93	$30.83	$30.92	$28.07	42,006
2019-04-05	$30.82	$30.95	$30.82	$30.89	$28.04	56,968
2019-04-04	$30.75	$30.92	$30.75	$30.91	$28.06	86,413
2019-04-03	$30.93	$31.00	$30.83	$30.84	$27.99	255,399
2019-04-02	$30.66	$30.69	$30.55	$30.64	$27.81	108,287
2019-04-01	$30.58	$30.78	$30.58	$30.74	$27.90	46,117
2019-03-29	$30.36	$30.38	$30.26	$30.32	$27.52	69,448
2019-03-28	$30.21	$30.30	$30.13	$30.24	$27.45	64,866
2019-03-27	$30.42	$30.46	$30.18	$30.35	$27.55	76,836
2019-03-26	$30.47	$30.52	$30.33	$30.40	$27.59	100,893
2019-03-25	$30.08	$30.23	$30.06	$30.17	$27.38	204,670
2019-03-22	$30.41	$30.51	$30.14	$30.18	$27.39	54,392
2019-03-21	$30.47	$30.71	$30.47	$30.67	$27.84	50,324
2019-03-20	$30.58	$30.88	$30.48	$30.74	$27.90	62,627
2019-03-19	$30.74	$30.77	$30.61	$30.62	$27.79	50,570
2019-03-18	$30.53	$30.67	$30.53	$30.67	$27.84	98,618
2019-03-15	$30.38	$30.50	$30.38	$30.45	$27.64	84,181
2019-03-14	$30.31	$30.31	$30.19	$30.22	$27.43	46,060
2019-03-13	$30.28	$30.45	$30.28	$30.44	$27.63	56,331
2019-03-12	$30.16	$30.28	$30.16	$30.20	$27.41	67,956
2019-03-11	$29.88	$30.15	$29.88	$30.15	$27.37	44,230
2019-03-08	$29.72	$29.89	$29.69	$29.86	$27.10	51,621
2019-03-07	$30.22	$30.22	$29.96	$30.00	$27.23	53,109
2019-03-06	$30.62	$30.62	$30.44	$30.44	$27.63	60,569
2019-03-05	$30.61	$30.68	$30.44	$30.60	$27.77	102,631
2019-03-04	$30.80	$30.80	$30.48	$30.63	$27.80	60,256
2019-03-01	$30.68	$30.68	$30.52	$30.60	$27.77	51,961
2019-02-28	$30.63	$30.63	$30.47	$30.47	$27.66	100,096
2019-02-27	$30.78	$30.78	$30.64	$30.73	$27.89	71,574
2019-02-26	$30.65	$30.84	$30.65	$30.76	$27.92	138,158
2019-02-25	$30.67	$30.74	$30.59	$30.63	$27.80	46,683
2019-02-22	$30.48	$30.57	$30.46	$30.52	$27.70	82,112
2019-02-21	$30.35	$30.40	$30.29	$30.37	$27.57	56,240
2019-02-20	$30.39	$30.56	$30.37	$30.41	$27.60	94,647
2019-02-19	$30.19	$30.45	$30.19	$30.41	$27.60	105,455
2019-02-15	$30.05	$30.21	$30.03	$30.17	$27.38	110,339
2019-02-14	$29.80	$29.91	$29.71	$29.80	$27.05	311,711
2019-02-13	$29.95	$29.99	$29.83	$29.87	$27.11	88,953
2019-02-12	$29.65	$29.82	$29.65	$29.73	$26.99	196,347
2019-02-11	$29.45	$29.45	$29.32	$29.38	$26.67	207,919
2019-02-08	$29.32	$29.40	$29.24	$29.39	$26.68	154,184
2019-02-07	$29.67	$29.67	$29.43	$29.51	$26.79	191,255
2019-02-06	$30.09	$30.09	$29.87	$29.88	$27.12	528,211
2019-02-05	$30.12	$30.16	$30.05	$30.11	$27.33	474,111
2019-02-04	$29.78	$29.98	$29.78	$29.96	$27.19	93,836
2019-02-01	$29.79	$29.86	$29.71	$29.77	$27.02	230,092
2019-01-31	$29.86	$29.98	$29.82	$29.85	$27.09	205,591
2019-01-30	$29.62	$29.99	$29.49	$29.87	$27.11	306,217
2019-01-29	$29.60	$29.68	$29.53	$29.53	$26.80	96,944
2019-01-28	$29.46	$29.54	$29.38	$29.49	$26.77	119,721
2019-01-25	$29.51	$29.67	$29.51	$29.62	$26.89	114,988
2019-01-24	$29.16	$29.32	$29.16	$29.24	$26.54	258,793
2019-01-23	$29.13	$29.21	$29.00	$29.11	$26.42	142,467
2019-01-22	$29.11	$29.18	$28.89	$28.96	$26.29	305,288
2019-01-18	$29.40	$29.46	$29.34	$29.42	$26.70	289,114
2019-01-17	$28.93	$29.27	$28.93	$29.16	$26.47	121,845
2019-01-16	$29.06	$29.23	$29.06	$29.15	$26.46	149,254
2019-01-15	$28.98	$29.11	$28.94	$29.04	$26.36	165,115
2019-01-14	$28.78	$28.99	$28.78	$28.87	$26.20	273,119
2019-01-11	$29.05	$29.10	$28.96	$28.99	$26.31	178,908
2019-01-10	$29.03	$29.30	$29.03	$29.23	$26.53	128,960
2019-01-09	$29.04	$29.24	$29.04	$29.20	$26.50	140,663
2019-01-08	$28.91	$28.97	$28.76	$28.91	$26.24	89,885
2019-01-07	$28.57	$28.85	$28.57	$28.70	$26.05	142,975
2019-01-04	$28.13	$28.62	$28.08	$28.57	$25.93	148,547
2019-01-03	$27.90	$27.90	$27.55	$27.72	$25.16	219,118
2019-01-02	$27.65	$28.02	$27.61	$27.98	$25.40	334,578
2018-12-31	$27.99	$28.06	$27.72	$27.92	$25.34	2,196,730
2018-12-28	$27.75	$27.95	$27.63	$27.86	$25.29	675,331
2018-12-27	$27.13	$27.49	$26.96	$27.49	$24.95	737,047
2018-12-26	$26.86	$27.39	$26.69	$27.27	$24.75	914,735
2018-12-24	$26.91	$27.35	$26.63	$26.70	$24.23	829,745
2018-12-21	$28.08	$28.14	$27.66	$27.72	$24.48	724,045
2018-12-20	$28.40	$28.50	$28.18	$28.33	$25.02	846,173
2018-12-19	$28.92	$29.11	$28.37	$28.49	$25.16	524,579
2018-12-18	$28.99	$29.04	$28.76	$28.86	$25.49	475,309
2018-12-17	$29.08	$29.13	$28.71	$28.82	$25.45	299,810
2018-12-14	$29.31	$29.39	$29.21	$29.24	$25.82	248,446
2018-12-13	$29.70	$29.71	$29.57	$29.65	$26.19	372,176
2018-12-12	$29.56	$29.81	$29.56	$29.63	$26.17	393,595
2018-12-11	$29.51	$29.51	$29.07	$29.24	$25.82	680,746
2018-12-10	$29.56	$29.56	$29.09	$29.44	$26.00	312,544
2018-12-07	$30.11	$30.25	$29.73	$29.83	$26.34	302,065
2018-12-06	$29.99	$30.24	$29.71	$30.20	$26.67	221,253
2018-12-04	$31.13	$31.13	$30.39	$30.46	$26.90	210,834
2018-12-03	$31.41	$31.41	$31.15	$31.34	$27.68	341,666
2018-11-30	$30.86	$31.01	$30.79	$30.98	$27.36	504,939
2018-11-29	$30.96	$31.05	$30.80	$30.95	$27.33	106,621
2018-11-28	$30.59	$31.10	$30.55	$31.04	$27.41	210,178
2018-11-27	$30.49	$30.56	$30.42	$30.55	$26.98	171,130
2018-11-26	$30.59	$30.67	$30.49	$30.63	$27.05	156,622
2018-11-23	$30.30	$30.32	$30.19	$30.22	$26.69	106,641
2018-11-21	$30.39	$30.54	$30.31	$30.43	$26.87	292,034
2018-11-20	$30.15	$30.22	$29.92	$29.97	$26.47	165,808
2018-11-19	$30.84	$30.90	$30.50	$30.54	$26.97	81,763
2018-11-16	$30.56	$30.85	$30.56	$30.83	$27.23	306,605
2018-11-15	$30.44	$30.79	$30.39	$30.72	$27.13	90,289
2018-11-14	$30.68	$30.78	$30.41	$30.53	$26.96	103,626
2018-11-13	$30.68	$30.87	$30.55	$30.61	$27.03	115,218
2018-11-12	$31.05	$31.05	$30.59	$30.62	$27.04	85,704
2018-11-09	$31.36	$31.36	$31.14	$31.35	$27.69	241,137
2018-11-08	$31.77	$31.77	$31.45	$31.56	$27.87	68,918
2018-11-07	$31.74	$31.93	$31.64	$31.91	$28.18	61,559
2018-11-06	$31.41	$31.54	$31.35	$31.54	$27.86	54,704
2018-11-05	$31.33	$31.44	$31.26	$31.34	$27.68	94,435
2018-11-02	$31.57	$31.57	$31.17	$31.37	$27.70	296,549
2018-11-01	$31.06	$31.22	$30.87	$31.21	$27.56	103,251
2018-10-31	$30.45	$30.69	$30.45	$30.57	$27.00	320,553
2018-10-30	$29.93	$30.25	$29.90	$30.24	$26.71	147,822
2018-10-29	$30.27	$30.27	$29.54	$29.74	$26.27	117,301
2018-10-26	$30.07	$30.36	$29.83	$30.16	$26.64	174,355
2018-10-25	$30.55	$30.82	$30.41	$30.65	$27.07	136,466
2018-10-24	$31.04	$31.14	$30.39	$30.39	$26.84	108,939
2018-10-23	$31.10	$31.38	$30.85	$31.26	$27.61	69,206
2018-10-22	$31.86	$31.86	$31.59	$31.68	$27.98	48,816
2018-10-19	$31.92	$32.09	$31.81	$31.83	$28.11	69,540
2018-10-18	$32.19	$32.19	$31.71	$31.77	$28.06	37,964
2018-10-17	$32.31	$32.41	$32.17	$32.31	$28.54	137,037
2018-10-16	$32.16	$32.47	$32.16	$32.37	$28.59	371,248
2018-10-15	$31.88	$32.07	$31.76	$31.89	$28.16	136,315
2018-10-12	$32.09	$32.09	$31.70	$32.05	$28.31	116,831
2018-10-11	$32.02	$32.13	$31.54	$31.76	$28.05	173,208
2018-10-10	$32.87	$32.87	$32.11	$32.19	$28.43	89,310
2018-10-09	$32.90	$33.11	$32.71	$32.99	$29.14	130,004
2018-10-08	$32.99	$33.23	$32.94	$33.16	$29.29	78,455
2018-10-05	$33.51	$33.56	$33.21	$33.31	$29.42	103,886
2018-10-04	$33.82	$33.84	$33.46	$33.63	$29.70	61,466
2018-10-03	$34.11	$34.12	$33.96	$34.04	$30.06	76,106
2018-10-02	$34.08	$34.21	$33.99	$34.10	$30.12	49,480
2018-10-01	$34.37	$34.53	$34.37	$34.40	$30.38	34,965
2018-09-28	$34.28	$34.53	$34.13	$34.36	$30.35	97,089
2018-09-27	$34.57	$34.72	$34.50	$34.52	$30.49	65,854
2018-09-26	$34.75	$34.87	$34.66	$34.71	$30.65	63,622
2018-09-25	$34.75	$34.77	$34.60	$34.64	$30.59	110,260
2018-09-24	$34.58	$34.63	$34.46	$34.51	$30.48	28,333
2018-09-21	$34.63	$34.68	$34.59	$34.59	$30.55	28,965
2018-09-20	$34.59	$34.70	$34.54	$34.63	$30.58	39,116
2018-09-19	$34.44	$34.50	$34.37	$34.46	$30.43	60,173
2018-09-18	$34.24	$34.42	$34.23	$34.33	$30.32	97,131
2018-09-17	$34.02	$34.12	$33.97	$33.97	$30.00	118,933
2018-09-14	$33.90	$34.00	$33.81	$33.97	$30.00	67,407
2018-09-13	$33.92	$33.98	$33.73	$33.80	$29.85	104,394
2018-09-12	$33.53	$33.75	$33.51	$33.70	$29.76	36,245
2018-09-11	$33.44	$33.60	$33.35	$33.58	$29.66	79,362
2018-09-10	$33.56	$33.60	$33.47	$33.55	$29.63	34,874
2018-09-07	$33.39	$33.56	$33.29	$33.36	$29.46	56,842
2018-09-06	$33.68	$33.71	$33.52	$33.67	$29.74	49,453
2018-09-05	$33.85	$33.86	$33.70	$33.80	$29.85	47,208
2018-09-04	$34.04	$34.06	$33.90	$34.06	$30.08	37,864
2018-08-31	$34.39	$34.49	$34.28	$34.37	$30.35	51,663
2018-08-30	$34.43	$34.51	$34.27	$34.39	$30.37	36,132
2018-08-29	$34.38	$34.61	$34.34	$34.60	$30.56	49,105
2018-08-28	$34.60	$34.60	$34.38	$34.38	$30.36	38,092
2018-08-27	$34.25	$34.52	$34.25	$34.48	$30.45	32,527
2018-08-24	$33.95	$34.10	$33.90	$34.04	$30.06	34,150
2018-08-23	$33.84	$33.84	$33.69	$33.75	$29.81	53,737
2018-08-22	$33.82	$33.93	$33.76	$33.87	$29.91	51,592
2018-08-21	$33.55	$33.79	$33.55	$33.72	$29.78	56,957
2018-08-20	$33.27	$33.46	$33.27	$33.35	$29.45	48,400
2018-08-17	$33.11	$33.37	$33.07	$33.31	$29.42	179,515
2018-08-16	$33.11	$33.18	$32.98	$33.08	$29.22	134,854
2018-08-15	$33.08	$33.08	$32.78	$33.02	$29.16	88,246
2018-08-14	$33.43	$33.46	$33.34	$33.44	$29.53	56,698
2018-08-13	$33.52	$33.52	$33.28	$33.36	$29.46	66,563
2018-08-10	$33.70	$33.79	$33.60	$33.73	$29.79	71,533
2018-08-09	$34.29	$34.35	$34.20	$34.20	$30.20	191,408
2018-08-08	$34.17	$34.28	$34.13	$34.26	$30.26	40,342
2018-08-07	$34.22	$34.31	$34.15	$34.16	$30.17	49,799
2018-08-06	$34.09	$34.13	$34.00	$34.07	$30.09	75,454
2018-08-03	$34.20	$34.33	$34.20	$34.27	$30.27	92,258
2018-08-02	$34.20	$34.30	$34.08	$34.25	$30.25	53,800
2018-08-01	$34.53	$34.57	$34.34	$34.44	$30.42	48,016
2018-07-31	$34.44	$34.59	$34.39	$34.44	$30.42	41,074
2018-07-30	$34.59	$34.64	$34.45	$34.51	$30.48	129,854
2018-07-27	$34.64	$34.72	$34.47	$34.58	$30.54	38,299
2018-07-26	$34.42	$34.55	$34.39	$34.43	$30.41	40,907
2018-07-25	$34.14	$34.45	$34.08	$34.42	$30.40	28,777
2018-07-24	$34.13	$34.30	$34.02	$34.14	$30.15	299,302
2018-07-23	$33.96	$33.96	$33.81	$33.85	$29.90	56,703
2018-07-20	$33.97	$34.06	$33.90	$33.98	$30.01	41,006
2018-07-19	$33.87	$33.99	$33.79	$33.89	$29.93	49,723
2018-07-18	$34.06	$34.17	$34.00	$34.09	$30.11	40,586
2018-07-17	$34.00	$34.17	$33.99	$34.14	$30.15	32,270
2018-07-16	$34.14	$34.14	$33.99	$34.07	$30.09	37,333
2018-07-13	$33.94	$34.08	$33.88	$34.01	$30.04	234,084
2018-07-12	$33.99	$34.10	$33.93	$34.00	$30.03	27,630
2018-07-11	$33.95	$34.08	$33.72	$33.85	$29.90	153,543
2018-07-10	$34.27	$34.38	$34.26	$34.31	$30.30	42,740
2018-07-09	$34.36	$34.40	$34.24	$34.34	$30.33	52,405
2018-07-06	$33.92	$34.11	$33.90	$34.04	$30.06	116,900
2018-07-05	$33.77	$33.80	$33.66	$33.80	$29.85	70,334
2018-07-03	$33.98	$33.98	$33.79	$33.82	$29.87	57,914
2018-07-02	$33.79	$33.92	$33.69	$33.91	$29.95	99,535
2018-06-29	$34.39	$34.46	$34.30	$34.32	$30.31	41,604
2018-06-28	$34.05	$34.20	$33.99	$34.15	$30.16	55,766
2018-06-27	$34.42	$34.53	$34.12	$34.12	$30.13	42,570
2018-06-26	$34.45	$34.55	$34.36	$34.43	$30.41	34,582
2018-06-25	$34.67	$34.70	$34.31	$34.47	$30.44	79,316
2018-06-22	$34.88	$34.93	$34.75	$34.83	$30.76	48,540
2018-06-21	$34.60	$34.60	$34.45	$34.48	$30.45	51,175
2018-06-20	$34.70	$34.87	$34.66	$34.71	$30.65	98,907
2018-06-19	$34.67	$34.73	$34.50	$34.73	$30.67	119,167
2018-06-18	$35.08	$35.19	$35.00	$35.16	$31.05	56,753
2018-06-15	$35.49	$35.49	$35.31	$35.42	$31.28	30,654
2018-06-14	$35.97	$36.01	$35.80	$35.83	$31.57	47,649
2018-06-13	$36.02	$36.12	$35.82	$35.97	$31.70	26,829
2018-06-12	$36.23	$36.23	$35.99	$36.07	$31.79	63,590
2018-06-11	$36.24	$36.34	$36.24	$36.29	$31.98	118,751
2018-06-08	$36.09	$36.20	$36.04	$36.20	$31.90	39,612
2018-06-07	$36.26	$36.27	$35.97	$36.08	$31.79	31,939
2018-06-06	$36.00	$36.18	$35.97	$36.14	$31.85	44,184
2018-06-05	$35.95	$35.98	$35.83	$35.86	$31.60	139,855
2018-06-04	$35.90	$36.01	$35.85	$35.87	$31.61	90,320
2018-06-01	$35.62	$35.82	$35.62	$35.78	$31.53	266,007
2018-05-31	$35.58	$35.67	$35.45	$35.49	$31.27	77,233
2018-05-30	$35.36	$35.74	$35.36	$35.68	$31.44	72,915
2018-05-29	$35.40	$35.45	$35.21	$35.26	$31.07	80,840
2018-05-25	$35.73	$35.81	$35.66	$35.77	$31.52	99,370
2018-05-24	$35.96	$36.02	$35.76	$35.99	$31.71	71,460
2018-05-23	$35.86	$36.06	$35.79	$36.06	$31.78	70,013
2018-05-22	$36.21	$36.28	$36.04	$36.04	$31.76	79,163
2018-05-21	$36.16	$36.26	$36.16	$36.25	$31.94	28,071
2018-05-18	$35.96	$36.09	$35.96	$36.08	$31.79	27,092
2018-05-17	$36.05	$36.13	$35.99	$36.07	$31.79	70,185
2018-05-16	$35.98	$36.19	$35.97	$36.14	$31.85	104,095
2018-05-15	$35.98	$36.07	$35.88	$35.92	$31.65	121,090
2018-05-14	$36.30	$36.35	$36.17	$36.22	$31.92	72,161
2018-05-11	$36.16	$36.34	$36.15	$36.18	$31.88	182,442
2018-05-10	$35.87	$35.98	$35.81	$35.97	$31.70	98,448
2018-05-09	$35.61	$35.79	$35.61	$35.76	$31.51	99,301
2018-05-08	$35.50	$35.62	$35.43	$35.62	$31.39	44,063
2018-05-07	$35.64	$35.82	$35.63	$35.73	$31.49	40,469
2018-05-04	$35.40	$35.80	$35.40	$35.66	$31.42	40,881
2018-05-03	$35.49	$35.68	$35.32	$35.54	$31.32	62,894
2018-05-02	$35.62	$35.71	$35.43	$35.43	$31.22	48,044
2018-05-01	$35.50	$35.54	$35.25	$35.50	$31.28	134,439
2018-04-30	$35.64	$35.80	$35.54	$35.59	$31.36	392,125
2018-04-27	$35.74	$35.80	$35.68	$35.74	$31.49	40,378
2018-04-26	$35.69	$35.75	$35.61	$35.68	$31.44	37,103
2018-04-25	$35.41	$35.48	$35.32	$35.41	$31.20	109,864
2018-04-24	$35.78	$35.80	$35.45	$35.51	$31.29	58,092
2018-04-23	$35.78	$35.82	$35.66	$35.71	$31.47	35,145
2018-04-20	$36.01	$36.01	$35.87	$35.95	$31.68	70,069
2018-04-19	$36.13	$36.16	$35.97	$36.11	$31.82	39,388
2018-04-18	$36.10	$36.26	$36.10	$36.20	$31.90	66,614
2018-04-17	$35.92	$36.07	$35.85	$36.04	$31.76	344,901
2018-04-16	$35.91	$35.99	$35.82	$35.95	$31.68	38,821
2018-04-13	$35.91	$35.95	$35.65	$35.78	$31.53	47,014
2018-04-12	$35.64	$35.80	$35.59	$35.74	$31.49	46,115
2018-04-11	$35.54	$35.82	$35.54	$35.66	$31.42	47,756
2018-04-10	$35.58	$35.76	$35.52	$35.70	$31.46	143,832
2018-04-09	$35.46	$35.58	$35.28	$35.31	$31.12	36,132
2018-04-06	$35.34	$35.53	$35.02	$35.12	$30.95	107,135
2018-04-05	$35.35	$35.49	$35.32	$35.44	$31.23	52,602
2018-04-04	$34.87	$35.36	$34.87	$35.36	$31.16	115,820
2018-04-03	$35.22	$35.31	$35.06	$35.30	$31.11	325,727
2018-04-02	$35.18	$35.21	$34.70	$34.82	$30.68	123,239
2018-03-29	$35.13	$35.48	$35.11	$35.39	$31.19	52,124
2018-03-28	$35.01	$35.15	$34.91	$34.94	$30.79	69,065
2018-03-27	$35.23	$35.34	$34.80	$34.80	$30.67	51,734
2018-03-26	$34.93	$35.11	$34.73	$35.09	$30.92	58,503
2018-03-23	$34.95	$35.03	$34.53	$34.53	$30.43	58,359
2018-03-22	$35.29	$35.43	$35.01	$35.01	$30.85	71,958
2018-03-21	$35.48	$35.75	$35.47	$35.60	$31.37	53,430
2018-03-20	$35.45	$35.57	$35.44	$35.48	$31.27	53,046
2018-03-19	$35.58	$35.58	$35.27	$35.43	$31.22	40,800
2018-03-16	$35.73	$35.84	$35.70	$35.74	$31.49	101,033
2018-03-15	$35.95	$36.11	$35.86	$35.95	$31.68	50,298
2018-03-14	$36.16	$36.22	$35.90	$36.00	$31.72	41,257
2018-03-13	$36.13	$36.19	$35.76	$35.82	$31.56	76,830
2018-03-12	$35.97	$36.00	$35.86	$35.97	$31.70	49,119
2018-03-09	$35.73	$35.92	$35.69	$35.88	$31.62	143,164
2018-03-08	$35.56	$35.65	$35.47	$35.65	$31.42	41,298
2018-03-07	$35.44	$35.60	$35.31	$35.53	$31.31	50,324
2018-03-06	$35.65	$35.74	$35.55	$35.67	$31.43	133,994
2018-03-05	$34.94	$35.28	$34.92	$35.21	$31.03	141,897
2018-03-02	$34.89	$35.18	$34.80	$35.14	$30.97	155,398
2018-03-01	$35.22	$35.37	$34.81	$35.02	$30.86	136,307
2018-02-28	$35.83	$35.83	$35.41	$35.43	$31.22	67,375
2018-02-27	$36.05	$36.09	$35.71	$35.71	$31.47	107,200
2018-02-26	$36.09	$36.24	$35.99	$36.20	$31.90	245,915
2018-02-23	$35.86	$36.08	$35.82	$36.03	$31.75	61,439
2018-02-22	$35.70	$35.87	$35.60	$35.68	$31.44	80,337
2018-02-21	$35.83	$36.04	$35.55	$35.55	$31.33	45,721
2018-02-20	$35.69	$35.84	$35.54	$35.63	$31.40	91,482
2018-02-16	$35.63	$35.85	$35.59	$35.73	$31.49	87,939
2018-02-15	$35.46	$35.54	$35.20	$35.50	$31.28	56,265
2018-02-14	$34.44	$35.30	$34.44	$35.25	$31.06	90,027
2018-02-13	$34.61	$34.78	$34.60	$34.74	$30.61	92,681
2018-02-12	$34.67	$34.98	$34.57	$34.88	$30.74	109,078
2018-02-09	$34.38	$34.63	$33.66	$34.40	$30.31	167,256
2018-02-08	$35.25	$35.25	$34.02	$34.14	$30.08	655,386
2018-02-07	$35.19	$35.50	$35.02	$35.05	$30.89	85,465
2018-02-06	$34.73	$35.70	$34.72	$35.64	$31.41	207,486
2018-02-05	$35.89	$36.06	$34.89	$35.04	$30.88	147,861
2018-02-02	$36.92	$36.92	$36.50	$36.53	$32.19	189,000
2018-02-01	$37.20	$37.37	$37.20	$37.28	$32.85	78,696
2018-01-31	$37.36	$37.42	$37.18	$37.24	$32.82	70,130
2018-01-30	$37.49	$37.49	$37.25	$37.35	$32.91	264,186
2018-01-29	$37.80	$37.80	$37.59	$37.65	$33.18	92,846
2018-01-26	$37.86	$37.99	$37.71	$37.98	$33.47	65,213
2018-01-25	$37.89	$37.91	$37.52	$37.63	$33.16	87,407
2018-01-24	$37.83	$37.83	$37.60	$37.72	$33.24	105,196
2018-01-23	$37.42	$37.53	$37.39	$37.51	$33.05	110,319
2018-01-22	$37.20	$37.36	$37.13	$37.36	$32.92	237,572
2018-01-19	$37.20	$37.22	$37.10	$37.20	$32.78	206,277
2018-01-18	$37.03	$37.09	$36.96	$37.04	$32.64	271,393
2018-01-17	$37.07	$37.30	$37.03	$37.20	$32.78	142,997
2018-01-16	$37.15	$37.19	$36.95	$36.97	$32.58	171,733
2018-01-12	$36.83	$37.09	$36.81	$37.08	$32.68	123,676
2018-01-11	$36.62	$36.76	$36.60	$36.74	$32.38	238,011
2018-01-10	$36.51	$36.56	$36.43	$36.51	$32.17	243,874
2018-01-09	$36.46	$36.50	$36.39	$36.49	$32.16	126,908
2018-01-08	$36.45	$36.49	$36.38	$36.48	$32.15	133,319
2018-01-05	$36.37	$36.48	$36.33	$36.46	$32.13	149,819
2018-01-04	$36.23	$36.29	$36.19	$36.29	$31.98	122,608
2018-01-03	$36.04	$36.23	$36.00	$36.19	$31.89	180,569
2018-01-02	$35.80	$35.93	$35.73	$35.91	$31.64	144,035
2017-12-29	$35.70	$35.74	$35.48	$35.48	$31.27	106,203
2017-12-28	$35.46	$35.50	$35.40	$35.47	$31.26	204,361
2017-12-27	$35.22	$35.28	$35.16	$35.25	$31.06	129,495
2017-12-26	$34.95	$35.04	$34.95	$35.04	$30.88	84,352
2017-12-22	$34.90	$34.95	$34.78	$34.94	$30.79	66,556
2017-12-21	$34.72	$34.79	$34.66	$34.75	$30.62	106,251
2017-12-20	$34.72	$34.72	$34.63	$34.67	$30.55	100,911
2017-12-19	$34.60	$34.68	$34.54	$34.63	$30.52	60,591
2017-12-18	$34.63	$34.81	$34.63	$34.68	$30.56	96,049
2017-12-15	$34.49	$34.59	$34.35	$34.45	$30.36	90,432
2017-12-14	$36.30	$36.36	$36.19	$36.26	$30.33	126,706
2017-12-13	$36.16	$36.34	$36.10	$36.22	$30.30	65,104
2017-12-12	$35.99	$36.07	$35.90	$35.94	$30.07	201,713
2017-12-11	$36.01	$36.06	$35.95	$36.05	$30.16	123,384
2017-12-08	$35.90	$35.95	$35.83	$35.90	$30.03	205,160
2017-12-07	$35.79	$35.90	$35.77	$35.83	$29.97	56,797
2017-12-06	$35.89	$35.91	$35.76	$35.77	$29.92	51,466
2017-12-05	$36.09	$36.19	$36.01	$36.01	$30.12	110,110
2017-12-04	$36.33	$36.34	$36.10	$36.11	$30.21	102,766
2017-12-01	$36.39	$36.46	$36.23	$36.34	$30.40	382,150
2017-11-30	$36.34	$36.53	$36.34	$36.37	$30.43	456,445
2017-11-29	$36.45	$36.53	$36.24	$36.32	$30.38	50,083
2017-11-28	$36.34	$37.00	$36.28	$36.37	$30.43	194,155
2017-11-27	$36.55	$36.55	$36.30	$36.32	$30.38	136,555
2017-11-24	$36.45	$36.59	$36.45	$36.49	$30.53	38,039
2017-11-22	$36.15	$36.32	$36.15	$36.28	$30.35	97,645
2017-11-21	$36.07	$36.14	$35.93	$36.07	$30.17	94,498
2017-11-20	$35.82	$35.88	$35.76	$35.80	$29.95	65,566
2017-11-17	$35.55	$35.57	$35.45	$35.54	$29.73	73,992
2017-11-16	$35.45	$35.72	$35.45	$35.69	$29.86	60,648
2017-11-15	$35.25	$35.33	$35.11	$35.27	$29.51	56,566
2017-11-14	$35.56	$35.56	$35.42	$35.51	$29.71	109,007
2017-11-13	$35.44	$35.56	$35.39	$35.52	$29.71	111,183
2017-11-10	$35.68	$35.74	$35.59	$35.64	$29.82	69,861
2017-11-09	$35.69	$35.76	$35.51	$35.75	$29.91	252,180
2017-11-08	$35.99	$36.07	$35.91	$36.00	$30.12	101,818
2017-11-07	$35.80	$35.86	$35.69	$35.82	$29.97	137,461
2017-11-06	$35.67	$35.99	$35.67	$35.95	$30.07	69,884
2017-11-03	$35.64	$35.83	$35.57	$35.70	$29.87	711,736
2017-11-02	$35.55	$35.64	$35.53	$35.60	$29.78	41,358
2017-11-01	$35.74	$35.79	$35.62	$35.62	$29.80	35,384
2017-10-31	$35.48	$35.64	$35.48	$35.57	$29.76	74,990
2017-10-30	$35.25	$35.38	$35.25	$35.36	$29.58	81,089
2017-10-27	$35.10	$35.24	$35.01	$35.23	$29.47	38,840
2017-10-26	$35.15	$35.15	$35.06	$35.07	$29.34	57,755
2017-10-25	$35.15	$35.26	$34.95	$35.06	$29.33	129,190
2017-10-24	$35.14	$35.25	$35.12	$35.14	$29.40	62,526
2017-10-23	$35.11	$35.12	$34.99	$35.00	$29.28	43,013
2017-10-20	$35.13	$35.14	$35.06	$35.10	$29.36	24,229
2017-10-19	$35.05	$35.14	$35.02	$35.14	$29.40	62,951
2017-10-18	$35.28	$35.33	$35.22	$35.29	$29.52	33,716
2017-10-17	$35.30	$35.36	$35.22	$35.33	$29.56	94,303
2017-10-16	$35.41	$35.50	$35.40	$35.41	$29.62	36,702
2017-10-13	$35.44	$35.51	$35.41	$35.44	$29.65	61,063
2017-10-12	$35.20	$35.36	$35.18	$35.23	$29.47	91,222
2017-10-11	$35.09	$35.29	$35.09	$35.25	$29.49	120,201
2017-10-10	$35.14	$35.17	$35.00	$35.14	$29.40	4,672,257
2017-10-09	$34.95	$35.01	$34.86	$34.88	$29.18	31,557
2017-10-06	$34.88	$34.95	$34.74	$34.92	$29.21	47,578
2017-10-05	$34.98	$35.06	$34.92	$35.02	$29.30	25,702
2017-10-04	$35.01	$35.10	$34.95	$34.97	$29.25	63,670
2017-10-03	$34.91	$35.09	$34.88	$35.01	$29.29	42,241
2017-10-02	$34.87	$35.03	$34.87	$34.95	$29.24	413,878
2017-09-29	$34.94	$35.06	$34.86	$35.02	$29.30	42,030
2017-09-28	$34.65	$34.85	$34.65	$34.76	$29.08	43,063
2017-09-27	$34.69	$34.74	$34.64	$34.65	$28.99	90,189
2017-09-26	$34.61	$34.66	$34.49	$34.62	$28.96	31,248
2017-09-25	$34.63	$34.77	$34.55	$34.60	$28.95	39,439
2017-09-22	$34.82	$34.84	$34.73	$34.81	$29.12	33,066
2017-09-21	$34.79	$34.87	$34.74	$34.77	$29.09	38,003
2017-09-20	$35.02	$35.15	$34.81	$34.95	$29.24	45,383
2017-09-19	$35.01	$35.11	$34.92	$35.03	$29.30	50,207
2017-09-18	$34.95	$35.03	$34.85	$34.85	$29.15	22,787
2017-09-15	$34.86	$34.92	$34.81	$34.92	$29.21	58,421
2017-09-14	$34.67	$34.86	$34.67	$34.80	$29.11	24,447
2017-09-13	$34.83	$34.88	$34.67	$34.71	$29.04	110,552
2017-09-12	$34.84	$34.86	$34.79	$34.82	$29.13	157,605
2017-09-11	$34.80	$34.92	$34.80	$34.81	$29.12	28,981
2017-09-08	$34.77	$34.78	$34.68	$34.74	$29.06	23,802
2017-09-07	$34.70	$34.81	$34.69	$34.76	$29.08	39,917
2017-09-06	$34.36	$34.47	$34.36	$34.38	$28.76	58,647
2017-09-05	$34.39	$34.39	$34.14	$34.25	$28.65	107,772
2017-09-01	$34.66	$34.66	$34.49	$34.58	$28.93	36,831
2017-08-31	$34.26	$34.50	$34.26	$34.47	$28.84	53,659
2017-08-30	$34.10	$34.18	$34.05	$34.15	$28.57	30,147
2017-08-29	$34.16	$34.21	$34.10	$34.17	$28.59	15,663
2017-08-28	$34.24	$34.31	$34.22	$34.23	$28.64	59,827
2017-08-25	$34.08	$34.33	$34.08	$34.22	$28.63	38,321
2017-08-24	$34.03	$34.05	$33.96	$33.97	$28.42	32,290
2017-08-23	$33.93	$34.05	$33.91	$34.04	$28.48	24,826
2017-08-22	$33.96	$34.07	$33.94	$34.04	$28.48	30,194
2017-08-21	$33.93	$33.97	$33.90	$33.93	$28.38	32,207
2017-08-18	$33.87	$33.97	$33.84	$33.89	$28.35	20,686
2017-08-17	$33.97	$34.07	$33.75	$33.76	$28.24	72,940
2017-08-16	$33.86	$34.08	$33.86	$34.01	$28.45	42,392
2017-08-15	$33.80	$33.86	$33.74	$33.85	$28.32	28,004
2017-08-14	$33.94	$34.04	$33.93	$33.94	$28.39	122,445
2017-08-11	$33.77	$33.88	$33.73	$33.81	$28.28	24,404
2017-08-10	$34.07	$34.07	$33.79	$33.79	$28.27	51,955
2017-08-09	$34.10	$34.21	$34.09	$34.18	$28.59	80,137
2017-08-08	$34.42	$34.45	$34.28	$34.29	$28.69	29,771
2017-08-07	$34.39	$34.44	$34.34	$34.43	$28.80	35,481
2017-08-04	$34.40	$34.40	$34.24	$34.39	$28.77	26,422
2017-08-03	$34.33	$34.43	$34.30	$34.40	$28.78	55,444
2017-08-02	$34.39	$34.52	$34.39	$34.47	$28.84	37,799
2017-08-01	$34.52	$34.56	$34.44	$34.45	$28.82	87,382
2017-07-31	$34.29	$34.41	$34.24	$34.40	$28.78	25,828
2017-07-28	$34.23	$34.33	$34.21	$34.28	$28.68	26,878
2017-07-27	$34.43	$34.43	$34.18	$34.30	$28.69	22,246
2017-07-26	$34.18	$34.38	$34.17	$34.36	$28.74	29,470
2017-07-25	$34.27	$34.28	$34.18	$34.20	$28.61	144,781
2017-07-24	$34.14	$34.23	$34.08	$34.21	$28.62	48,709
2017-07-21	$34.07	$34.17	$34.02	$34.16	$28.58	34,113
2017-07-20	$34.10	$34.19	$34.08	$34.13	$28.55	32,183
2017-07-19	$33.97	$34.09	$33.95	$34.07	$28.50	26,981
2017-07-18	$33.81	$33.86	$33.77	$33.83	$28.30	60,405
2017-07-17	$33.66	$33.71	$33.65	$33.68	$28.18	52,283
2017-07-14	$33.59	$33.73	$33.50	$33.71	$28.20	71,550
2017-07-13	$33.36	$33.45	$33.28	$33.42	$27.96	45,758
2017-07-12	$33.20	$33.32	$33.18	$33.25	$27.82	37,871
2017-07-11	$32.91	$33.11	$32.91	$33.10	$27.69	49,435
2017-07-10	$32.89	$33.01	$32.87	$32.98	$27.59	84,268
2017-07-07	$32.93	$33.01	$32.84	$32.95	$27.56	43,176
2017-07-06	$32.98	$33.04	$32.93	$32.97	$27.58	52,259
2017-07-05	$33.06	$33.13	$33.00	$33.12	$27.71	147,281
2017-07-03	$33.22	$33.30	$33.14	$33.14	$27.72	61,567
2017-06-30	$33.30	$33.38	$33.22	$33.36	$27.91	30,451
2017-06-29	$33.35	$33.35	$33.06	$33.16	$27.74	39,290
2017-06-28	$33.23	$33.42	$33.23	$33.40	$27.94	35,443
2017-06-27	$33.23	$33.27	$33.14	$33.19	$27.77	36,138
2017-06-26	$33.36	$33.41	$33.20	$33.23	$27.80	120,263
2017-06-23	$33.15	$33.31	$33.13	$33.25	$27.82	67,572
2017-06-22	$33.13	$33.21	$33.08	$33.17	$27.75	150,615
2017-06-21	$33.04	$33.11	$33.00	$33.06	$27.66	29,794
2017-06-20	$33.20	$33.26	$33.07	$33.07	$27.67	66,044
2017-06-19	$33.24	$33.32	$33.20	$33.28	$27.84	38,764
2017-06-16	$33.11	$33.22	$33.07	$33.20	$27.77	28,841
2017-06-15	$32.93	$33.05	$32.92	$32.99	$27.60	57,716
2017-06-14	$33.62	$33.66	$33.37	$33.45	$27.98	31,481
2017-06-13	$33.33	$33.45	$33.27	$33.44	$27.97	25,285
2017-06-12	$33.07	$33.09	$32.96	$33.09	$27.68	53,286
2017-06-09	$33.20	$33.30	$33.06	$33.14	$27.72	206,788
2017-06-08	$33.31	$33.43	$33.28	$33.43	$27.97	63,154
2017-06-07	$33.39	$33.47	$33.30	$33.36	$27.90	30,754
2017-06-06	$33.33	$33.37	$33.30	$33.34	$27.89	100,831
2017-06-05	$33.43	$33.44	$33.37	$33.38	$27.92	52,138
2017-06-02	$33.35	$33.52	$33.32	$33.47	$28.00	61,748
2017-06-01	$33.03	$33.16	$33.03	$33.14	$27.72	33,057
2017-05-31	$33.00	$33.02	$32.88	$32.88	$27.51	156,605
2017-05-30	$32.88	$32.97	$32.88	$32.95	$27.56	130,111
2017-05-26	$32.85	$32.95	$32.85	$32.92	$27.54	57,246
2017-05-25	$33.03	$33.07	$32.95	$32.99	$27.60	36,586
2017-05-24	$32.87	$33.02	$32.85	$32.97	$27.58	206,821
2017-05-23	$32.99	$33.02	$32.88	$32.90	$27.52	116,795
2017-05-22	$32.91	$32.94	$32.88	$32.90	$27.52	46,675
2017-05-19	$32.69	$32.89	$32.66	$32.86	$27.49	137,642
2017-05-18	$32.26	$32.47	$32.24	$32.47	$27.16	62,583
2017-05-17	$32.67	$32.70	$32.44	$32.44	$27.14	67,005
2017-05-16	$32.73	$32.79	$32.71	$32.78	$27.42	56,329
2017-05-15	$32.64	$32.70	$32.61	$32.67	$27.33	48,592
2017-05-12	$32.50	$32.58	$32.47	$32.53	$27.21	109,729
2017-05-11	$32.55	$32.64	$32.51	$32.59	$27.26	44,490
2017-05-10	$32.59	$32.67	$32.51	$32.63	$27.30	110,568
2017-05-09	$32.56	$32.61	$32.50	$32.54	$27.22	70,087
2017-05-08	$32.53	$32.55	$32.43	$32.46	$27.15	286,223
2017-05-05	$32.27	$32.50	$32.27	$32.50	$27.19	59,045
2017-05-04	$32.26	$32.34	$32.21	$32.32	$27.04	142,138
2017-05-03	$32.27	$32.30	$32.18	$32.29	$27.01	330,126
2017-05-02	$32.28	$32.41	$32.28	$32.38	$27.09	42,157
2017-05-01	$32.36	$32.36	$32.19	$32.27	$27.00	73,519
2017-04-28	$32.11	$32.17	$32.10	$32.16	$26.90	36,911
2017-04-27	$32.03	$32.11	$32.00	$32.10	$26.85	49,070
2017-04-26	$31.98	$32.10	$31.98	$32.00	$26.77	38,441
2017-04-25	$31.96	$32.10	$31.96	$32.06	$26.82	44,911
2017-04-24	$31.86	$31.89	$31.80	$31.86	$26.65	76,551
2017-04-21	$31.52	$31.57	$31.48	$31.53	$26.38	114,872
2017-04-20	$31.51	$31.57	$31.50	$31.52	$26.37	54,763
2017-04-19	$31.45	$31.51	$31.27	$31.32	$26.20	35,330
2017-04-18	$31.29	$31.38	$31.25	$31.38	$26.25	138,982
2017-04-17	$31.39	$31.47	$31.33	$31.45	$26.31	38,157
2017-04-13	$31.33	$31.38	$31.19	$31.19	$26.09	313,137
2017-04-12	$31.36	$31.44	$31.29	$31.38	$26.25	90,713
2017-04-11	$31.35	$31.37	$31.20	$31.36	$26.23	124,548
2017-04-10	$31.24	$31.34	$31.23	$31.29	$26.18	69,908
2017-04-07	$31.35	$31.39	$31.28	$31.32	$26.20	82,942
2017-04-06	$31.33	$31.37	$31.28	$31.36	$26.23	110,359
2017-04-05	$31.41	$31.50	$31.33	$31.34	$26.22	94,487
2017-04-04	$31.46	$31.54	$31.42	$31.46	$26.32	618,942
2017-04-03	$31.55	$31.60	$31.45	$31.60	$26.44	341,532
2017-03-31	$31.47	$31.58	$31.42	$31.52	$26.37	31,502
2017-03-30	$31.60	$31.68	$31.56	$31.58	$26.42	125,698
2017-03-29	$31.53	$31.67	$31.53	$31.67	$26.49	37,798
2017-03-28	$31.57	$31.71	$31.57	$31.66	$26.49	93,979
2017-03-27	$31.41	$31.55	$31.32	$31.50	$26.35	39,821
2017-03-24	$31.44	$31.55	$31.44	$31.50	$26.35	64,278
2017-03-23	$31.24	$31.41	$31.24	$31.32	$26.20	70,656
2017-03-22	$31.19	$31.32	$31.13	$31.29	$26.18	24,415
2017-03-21	$31.65	$31.71	$31.28	$31.30	$26.18	51,402
2017-03-20	$31.49	$31.54	$31.39	$31.44	$26.31	62,879
2017-03-17	$31.38	$31.48	$31.34	$31.42	$26.28	51,664
2017-03-16	$31.35	$31.36	$31.23	$31.29	$26.18	92,597
2017-03-15	$30.78	$31.22	$30.76	$31.17	$26.08	178,474
2017-03-14	$30.82	$30.85	$30.73	$30.75	$25.72	32,874
2017-03-13	$30.90	$31.02	$30.90	$31.00	$25.93	49,754
2017-03-10	$30.75	$30.88	$30.70	$30.84	$25.80	105,926
2017-03-09	$30.61	$30.63	$30.51	$30.62	$25.62	97,484
2017-03-08	$30.66	$30.72	$30.54	$30.54	$25.55	31,383
2017-03-07	$30.74	$30.81	$30.70	$30.73	$25.71	58,911
2017-03-06	$30.77	$30.79	$30.68	$30.73	$25.71	52,019
2017-03-03	$30.79	$30.89	$30.69	$30.83	$25.79	175,132
2017-03-02	$30.93	$30.94	$30.80	$30.80	$25.77	86,352
2017-03-01	$31.03	$31.20	$31.03	$31.14	$26.05	106,375
2017-02-28	$30.96	$31.07	$30.93	$30.95	$25.89	34,495
2017-02-27	$30.96	$31.06	$30.94	$30.97	$25.91	70,829
2017-02-24	$31.00	$31.04	$30.93	$31.02	$25.95	78,989
2017-02-23	$31.26	$31.27	$31.16	$31.18	$26.08	91,926
2017-02-22	$31.10	$31.19	$31.05	$31.17	$26.08	84,844
2017-02-21	$31.09	$31.23	$31.09	$31.22	$26.12	53,767
2017-02-17	$31.06	$31.08	$30.98	$31.02	$25.95	655,605
2017-02-16	$31.16	$31.21	$31.11	$31.21	$26.11	64,756
2017-02-15	$30.95	$31.21	$30.95	$31.17	$26.08	293,011
2017-02-14	$30.98	$31.11	$30.87	$31.03	$25.96	161,858
2017-02-13	$30.85	$30.97	$30.84	$30.92	$25.87	879,429
2017-02-10	$30.68	$30.80	$30.68	$30.76	$25.73	148,335
2017-02-09	$30.62	$30.68	$30.57	$30.65	$25.64	73,547
2017-02-08	$30.50	$30.57	$30.49	$30.56	$25.57	66,491
2017-02-07	$30.40	$30.50	$30.36	$30.46	$25.48	120,028
2017-02-06	$30.45	$30.52	$30.40	$30.52	$25.53	48,915
2017-02-03	$30.52	$30.67	$30.52	$30.64	$25.63	69,370
2017-02-02	$30.49	$30.51	$30.40	$30.50	$25.52	40,591
2017-02-01	$30.43	$30.52	$30.34	$30.48	$25.50	173,795
2017-01-31	$30.15	$30.25	$30.09	$30.25	$25.31	67,934
2017-01-30	$30.10	$30.10	$29.96	$30.04	$25.13	121,832
2017-01-27	$30.27	$30.30	$30.17	$30.18	$25.25	46,733
2017-01-26	$30.44	$30.47	$30.31	$30.33	$25.37	54,056
2017-01-25	$30.31	$30.46	$30.27	$30.45	$25.47	80,444
2017-01-24	$30.11	$30.25	$30.06	$30.22	$25.28	134,325
2017-01-23	$30.05	$30.19	$29.98	$30.13	$25.21	391,986
2017-01-20	$30.03	$30.07	$29.98	$30.03	$25.12	107,910
2017-01-19	$29.89	$29.97	$29.83	$29.94	$25.05	82,294
2017-01-18	$30.00	$30.09	$29.90	$29.96	$25.06	172,340
2017-01-17	$30.07	$30.13	$30.03	$30.09	$25.17	60,102
2017-01-13	$29.94	$30.11	$29.93	$30.10	$25.18	90,173
2017-01-12	$29.95	$29.99	$29.82	$29.98	$25.08	450,330
2017-01-11	$29.63	$29.91	$29.55	$29.90	$25.01	144,909
2017-01-10	$29.65	$29.75	$29.63	$29.66	$24.81	62,263
2017-01-09	$29.62	$29.72	$29.61	$29.67	$24.82	80,178
2017-01-06	$29.79	$29.83	$29.71	$29.74	$24.88	250,927
2017-01-05	$29.74	$29.95	$29.74	$29.84	$24.96	237,707
2017-01-04	$29.41	$29.57	$29.41	$29.53	$24.70	110,405
2017-01-03	$29.14	$29.24	$29.09	$29.22	$24.44	108,160
2016-12-30	$29.23	$29.23	$29.00	$29.00	$24.26	467,503
2016-12-29	$28.99	$29.04	$28.94	$29.02	$24.28	113,818
2016-12-28	$28.96	$28.97	$28.86	$28.92	$24.19	131,163
2016-12-27	$28.86	$28.93	$28.82	$28.85	$24.13	137,082
2016-12-23	$28.86	$28.92	$28.85	$28.89	$24.17	112,456
2016-12-22	$28.84	$28.90	$28.78	$28.79	$24.08	142,284
2016-12-21	$28.97	$29.07	$28.90	$28.90	$24.18	241,207
2016-12-20	$28.87	$28.98	$28.87	$28.95	$24.22	226,670
2016-12-19	$28.89	$29.01	$28.87	$28.91	$24.19	263,001
2016-12-16	$28.84	$28.96	$28.84	$28.90	$24.18	97,144
2016-12-15	$30.09	$30.21	$30.03	$30.13	$24.23	207,405
2016-12-14	$30.62	$30.70	$30.16	$30.18	$24.27	71,896
2016-12-13	$30.69	$30.78	$30.65	$30.75	$24.72	47,013
2016-12-12	$30.49	$30.59	$30.45	$30.50	$24.52	120,699
2016-12-09	$30.46	$30.55	$30.45	$30.52	$24.54	92,899
2016-12-08	$30.43	$30.53	$30.25	$30.51	$24.53	199,812
2016-12-07	$30.13	$30.55	$30.13	$30.49	$24.52	366,356
2016-12-06	$29.98	$30.10	$29.96	$30.08	$24.18	61,751
2016-12-05	$29.80	$30.01	$29.80	$29.93	$24.07	271,598
2016-12-02	$29.72	$29.85	$29.72	$29.78	$23.94	77,815
2016-12-01	$29.86	$29.86	$29.71	$29.75	$23.92	387,344
2016-11-30	$29.80	$29.95	$29.72	$29.78	$23.94	125,403
2016-11-29	$29.67	$29.89	$29.67	$29.81	$23.97	102,115
2016-11-28	$29.72	$29.77	$29.67	$29.69	$23.87	54,833
2016-11-25	$29.68	$29.73	$29.66	$29.70	$23.88	79,444
2016-11-23	$29.64	$29.81	$29.63	$29.79	$23.95	124,544
2016-11-22	$29.92	$29.92	$29.80	$29.92	$24.06	83,643
2016-11-21	$29.67	$29.79	$29.67	$29.79	$23.95	46,543
2016-11-18	$29.73	$29.74	$29.60	$29.63	$23.82	304,773
2016-11-17	$29.78	$29.89	$29.73	$29.84	$23.99	150,225
2016-11-16	$29.70	$29.75	$29.65	$29.65	$23.84	33,879
2016-11-15	$29.64	$29.86	$29.62	$29.85	$24.00	74,000
2016-11-14	$29.64	$29.68	$29.56	$29.65	$23.84	45,160
2016-11-11	$29.84	$29.84	$29.60	$29.74	$23.91	71,142
2016-11-10	$30.08	$30.16	$29.86	$29.95	$24.08	142,051
2016-11-09	$29.90	$30.16	$29.90	$30.02	$24.14	55,358
2016-11-08	$30.20	$30.44	$30.20	$30.27	$24.34	223,495
2016-11-07	$30.25	$30.35	$30.22	$30.34	$24.39	96,315
2016-11-04	$30.08	$30.18	$30.03	$30.04	$24.15	63,723
2016-11-03	$30.27	$30.33	$30.12	$30.13	$24.23	98,593
2016-11-02	$30.28	$30.33	$30.06	$30.06	$24.17	575,834
2016-11-01	$30.51	$30.51	$30.27	$30.36	$24.41	119,163
2016-10-31	$30.36	$30.43	$30.34	$30.40	$24.44	38,332
2016-10-28	$30.49	$30.58	$30.44	$30.49	$24.52	157,541
2016-10-27	$30.72	$30.72	$30.51	$30.51	$24.53	57,905
2016-10-26	$30.72	$30.78	$30.61	$30.62	$24.62	33,424
2016-10-25	$30.76	$30.87	$30.76	$30.83	$24.79	69,454
2016-10-24	$30.95	$31.02	$30.83	$30.92	$24.86	78,908
2016-10-21	$30.78	$30.96	$30.78	$30.96	$24.89	31,204
2016-10-20	$30.88	$31.04	$30.83	$31.02	$24.94	262,624
2016-10-19	$30.96	$31.08	$30.94	$31.04	$24.96	39,327
2016-10-18	$30.86	$30.93	$30.81	$30.86	$24.81	21,000
2016-10-17	$30.56	$30.60	$30.52	$30.54	$24.56	93,455
2016-10-14	$30.75	$30.78	$30.59	$30.60	$24.60	22,814
2016-10-13	$30.42	$30.66	$30.36	$30.60	$24.60	23,601
2016-10-12	$30.62	$30.69	$30.55	$30.66	$24.65	69,680
2016-10-11	$30.89	$30.90	$30.54	$30.63	$24.63	189,504
2016-10-10	$31.02	$31.13	$31.02	$31.06	$24.97	32,129
2016-10-07	$30.95	$30.97	$30.72	$30.94	$24.88	31,726
2016-10-06	$31.15	$31.16	$31.05	$31.15	$25.05	36,051
2016-10-05	$31.34	$31.43	$31.25	$31.43	$25.27	264,178
2016-10-04	$31.40	$31.46	$31.10	$31.17	$25.06	39,329
2016-10-03	$31.30	$31.38	$31.26	$31.34	$25.20	484,444
2016-09-30	$31.32	$31.44	$31.25	$31.37	$25.22	35,388
2016-09-29	$31.48	$31.56	$31.19	$31.29	$25.16	80,959
2016-09-28	$31.38	$31.57	$31.21	$31.57	$25.38	52,529
2016-09-27	$31.07	$31.29	$31.07	$31.24	$25.12	34,311
2016-09-26	$31.16	$31.18	$31.04	$31.06	$24.97	61,303
2016-09-23	$31.30	$31.37	$31.29	$31.31	$25.17	106,747
2016-09-22	$31.52	$31.63	$31.42	$31.51	$25.34	172,694
2016-09-21	$30.97	$31.23	$30.87	$31.18	$25.07	89,623
2016-09-20	$30.63	$30.64	$30.54	$30.58	$24.59	50,424
2016-09-19	$30.56	$30.60	$30.41	$30.41	$24.45	96,223
2016-09-16	$30.35	$30.41	$30.27	$30.34	$24.39	552,468
2016-09-15	$30.31	$30.64	$30.29	$30.55	$24.56	44,853
2016-09-14	$30.28	$30.48	$30.28	$30.33	$24.39	46,175
2016-09-13	$30.63	$30.63	$30.26	$30.31	$24.37	118,484
2016-09-12	$30.52	$31.00	$30.52	$31.00	$24.93	74,957
2016-09-09	$31.10	$31.13	$30.75	$30.76	$24.73	62,436
2016-09-08	$31.34	$31.49	$31.31	$31.40	$25.25	192,839
2016-09-07	$31.50	$31.52	$31.38	$31.45	$25.29	64,393
2016-09-06	$31.01	$31.38	$31.01	$31.38	$25.23	147,836
2016-09-02	$30.78	$30.89	$30.73	$30.86	$24.81	58,068
2016-09-01	$30.49	$30.67	$30.46	$30.66	$24.65	155,628
2016-08-31	$30.34	$30.36	$30.24	$30.31	$24.37	40,874
2016-08-30	$30.56	$30.62	$30.40	$30.41	$24.45	35,922
2016-08-29	$30.48	$30.65	$30.48	$30.60	$24.60	34,408
2016-08-26	$30.86	$31.12	$30.52	$30.65	$24.64	107,731
2016-08-25	$30.83	$30.88	$30.77	$30.80	$24.77	41,800
2016-08-24	$31.04	$31.04	$30.83	$30.88	$24.83	26,604
2016-08-23	$31.07	$31.11	$31.00	$31.00	$24.93	28,513
2016-08-22	$30.83	$30.94	$30.83	$30.92	$24.86	47,099
2016-08-19	$30.89	$30.97	$30.81	$30.92	$24.86	97,139
2016-08-18	$30.93	$31.12	$30.93	$31.10	$25.01	33,673
2016-08-17	$30.89	$30.99	$30.68	$30.94	$24.88	52,190
2016-08-16	$31.07	$31.14	$30.99	$31.06	$24.97	38,555
2016-08-15	$31.09	$31.23	$31.07	$31.14	$25.04	64,314
2016-08-12	$31.13	$31.14	$30.95	$31.01	$24.93	54,167
2016-08-11	$31.00	$31.08	$30.97	$31.04	$24.96	37,715
2016-08-10	$30.94	$30.98	$30.82	$30.84	$24.80	74,578
2016-08-09	$30.63	$30.82	$30.60	$30.65	$24.65	145,087
2016-08-08	$30.45	$30.58	$30.42	$30.48	$24.50	74,739
2016-08-05	$30.39	$30.47	$30.34	$30.44	$24.48	50,061
2016-08-04	$30.35	$30.49	$30.33	$30.44	$24.48	72,062
2016-08-03	$30.19	$30.28	$30.14	$30.23	$24.31	121,634
2016-08-02	$30.51	$30.64	$30.29	$30.39	$24.44	73,946
2016-08-01	$30.59	$30.60	$30.44	$30.47	$24.50	392,803
2016-07-29	$30.52	$30.68	$30.47	$30.60	$24.60	31,127
2016-07-28	$30.18	$30.20	$30.05	$30.18	$24.27	67,509
2016-07-27	$30.06	$30.14	$29.79	$30.09	$24.19	25,763
2016-07-26	$29.93	$29.97	$29.82	$29.88	$24.03	48,056
2016-07-25	$29.78	$29.80	$29.63	$29.68	$23.86	42,485
2016-07-22	$29.82	$29.82	$29.71	$29.80	$23.96	137,422
2016-07-21	$29.73	$29.85	$29.70	$29.75	$23.92	51,667
2016-07-20	$29.92	$29.93	$29.79	$29.83	$23.98	74,756
2016-07-19	$29.77	$29.82	$29.67	$29.75	$23.92	77,676
2016-07-18	$29.79	$29.94	$29.77	$29.88	$24.03	65,904
2016-07-15	$29.85	$29.90	$29.72	$29.77	$23.94	74,646
2016-07-14	$29.96	$30.03	$29.86	$29.98	$24.11	50,787
2016-07-13	$29.90	$29.99	$29.75	$29.82	$23.97	145,858
2016-07-12	$29.82	$29.92	$29.73	$29.85	$24.00	359,839
2016-07-11	$29.44	$29.63	$29.40	$29.52	$23.74	91,721
2016-07-08	$29.10	$29.22	$28.99	$29.20	$23.48	204,390
2016-07-07	$28.96	$29.08	$28.79	$28.79	$23.15	491,659
2016-07-06	$28.67	$28.90	$28.57	$28.85	$23.20	277,316
2016-07-05	$28.70	$29.15	$28.70	$28.82	$23.17	434,920
2016-07-01	$29.21	$29.35	$29.17	$29.29	$23.55	70,622
2016-06-30	$28.89	$29.09	$28.83	$29.06	$23.37	66,729
2016-06-29	$28.72	$28.91	$28.72	$28.86	$23.20	46,979
2016-06-28	$28.42	$28.47	$28.17	$28.44	$22.87	514,898
2016-06-27	$28.09	$28.15	$27.57	$27.84	$22.38	207,931
2016-06-24	$28.43	$28.92	$28.41	$28.54	$22.95	121,259
2016-06-23	$30.08	$30.21	$29.88	$30.21	$24.29	44,825
2016-06-22	$29.70	$29.82	$29.64	$29.65	$23.84	51,714
2016-06-21	$29.69	$29.93	$29.69	$29.76	$23.93	39,308
2016-06-20	$29.78	$29.89	$29.69	$29.70	$23.88	35,140
2016-06-17	$29.00	$29.19	$28.89	$29.18	$23.46	36,658
2016-06-16	$28.84	$29.09	$28.61	$29.08	$23.34	180,915
2016-06-15	$29.10	$29.43	$29.10	$29.26	$23.49	37,742
2016-06-14	$29.21	$29.27	$28.93	$29.13	$23.38	84,058
2016-06-13	$29.59	$29.71	$29.37	$29.41	$23.61	60,437
2016-06-10	$30.13	$30.16	$29.81	$29.89	$23.99	93,895
2016-06-09	$30.46	$30.61	$30.46	$30.59	$24.55	248,344
2016-06-08	$30.73	$30.83	$30.69	$30.76	$24.69	81,070
2016-06-07	$30.48	$30.60	$30.48	$30.50	$24.48	34,393
2016-06-06	$30.25	$30.45	$30.25	$30.40	$24.40	540,104
2016-06-03	$30.00	$30.21	$29.96	$30.21	$24.25	64,989
2016-06-02	$29.67	$29.81	$29.54	$29.76	$23.89	33,874
2016-06-01	$29.71	$29.79	$29.60	$29.70	$23.84	80,897
2016-05-31	$29.73	$29.97	$29.61	$29.68	$23.82	132,541
2016-05-27	$29.57	$29.66	$29.50	$29.56	$23.73	77,823
2016-05-26	$29.75	$29.87	$29.55	$29.60	$23.76	34,059
2016-05-25	$29.47	$29.64	$29.46	$29.61	$23.77	104,758
2016-05-24	$29.35	$29.52	$29.35	$29.46	$23.65	34,476
2016-05-23	$29.31	$29.38	$29.24	$29.30	$23.52	31,355
2016-05-20	$29.16	$29.26	$29.12	$29.17	$23.41	41,009
2016-05-19	$28.94	$29.02	$28.86	$28.95	$23.24	71,622
2016-05-18	$29.24	$29.48	$29.08	$29.13	$23.38	47,663
2016-05-17	$29.44	$29.55	$29.29	$29.37	$23.57	60,817
2016-05-16	$29.26	$29.44	$29.23	$29.40	$23.60	91,528
2016-05-13	$29.26	$29.31	$29.10	$29.11	$23.36	138,671
2016-05-12	$29.71	$29.71	$29.36	$29.45	$23.64	113,432
2016-05-11	$29.47	$29.58	$29.43	$29.47	$23.65	165,610
2016-05-10	$29.23	$29.50	$29.23	$29.48	$23.66	173,952
2016-05-09	$29.25	$29.26	$29.02	$29.07	$23.33	242,039
2016-05-06	$29.03	$29.27	$29.03	$29.25	$23.48	175,730
2016-05-05	$29.08	$29.18	$28.90	$29.09	$23.35	355,678
2016-05-04	$29.16	$29.23	$28.94	$28.96	$23.24	296,671
2016-05-03	$29.44	$29.51	$29.16	$29.32	$23.53	520,466
2016-05-02	$29.61	$29.70	$29.49	$29.65	$23.80	179,044
2016-04-29	$29.52	$29.56	$29.31	$29.42	$23.61	63,170
2016-04-28	$29.46	$29.61	$29.33	$29.37	$23.57	51,525
2016-04-27	$29.49	$29.65	$29.44	$29.64	$23.79	79,455
2016-04-26	$29.48	$29.54	$29.42	$29.52	$23.69	148,023
2016-04-25	$29.51	$29.51	$29.36	$29.46	$23.65	76,289
2016-04-22	$29.56	$29.69	$29.45	$29.55	$23.72	69,288
2016-04-21	$29.68	$29.71	$29.51	$29.52	$23.69	61,253
2016-04-20	$29.73	$29.90	$29.64	$29.69	$23.83	64,684
2016-04-19	$29.67	$29.81	$29.64	$29.72	$23.85	102,582
2016-04-18	$29.10	$29.38	$29.10	$29.35	$23.56	40,019
2016-04-15	$29.08	$29.23	$29.04	$29.07	$23.33	173,300
2016-04-14	$29.22	$29.22	$29.08	$29.11	$23.36	62,859
2016-04-13	$29.10	$29.22	$29.02	$29.20	$23.44	87,370
2016-04-12	$28.83	$29.02	$28.75	$28.90	$23.20	392,372
2016-04-11	$28.70	$28.83	$28.64	$28.65	$23.00	114,673
2016-04-08	$28.55	$28.66	$28.45	$28.50	$22.88	174,772
2016-04-07	$28.14	$28.21	$27.92	$28.00	$22.47	116,613
2016-04-06	$27.97	$28.22	$27.93	$28.22	$22.65	325,933
2016-04-05	$27.93	$27.98	$27.83	$27.88	$22.38	106,803
2016-04-04	$28.44	$28.50	$28.26	$28.31	$22.72	95,045
2016-04-01	$28.15	$28.44	$28.11	$28.40	$22.79	477,013
2016-03-31	$28.72	$28.78	$28.57	$28.57	$22.93	72,963
2016-03-30	$28.72	$28.91	$28.53	$28.77	$23.09	87,274
2016-03-29	$28.02	$28.53	$27.96	$28.47	$22.85	40,513
2016-03-28	$28.14	$28.21	$27.92	$28.13	$22.58	63,918
2016-03-24	$27.85	$28.09	$27.77	$28.05	$22.51	67,914
2016-03-23	$28.33	$28.33	$28.10	$28.10	$22.55	103,302
2016-03-22	$28.36	$28.52	$28.34	$28.45	$22.83	59,511
2016-03-21	$28.43	$28.51	$28.35	$28.43	$22.82	41,706
2016-03-18	$28.41	$28.52	$28.37	$28.43	$22.82	41,507
2016-03-17	$28.18	$28.47	$28.15	$28.38	$22.78	95,059
2016-03-16	$27.53	$28.06	$27.48	$28.02	$22.49	267,008
2016-03-15	$27.67	$27.70	$27.55	$27.62	$22.17	33,203
2016-03-14	$27.84	$27.89	$27.79	$27.81	$22.32	38,949
2016-03-11	$27.69	$27.95	$27.64	$27.90	$22.39	66,010
2016-03-10	$27.54	$27.60	$27.17	$27.36	$21.96	77,338
2016-03-09	$27.25	$27.40	$27.20	$27.31	$21.92	202,256
2016-03-08	$27.45	$27.45	$27.23	$27.27	$21.89	31,848
2016-03-07	$27.34	$27.67	$27.34	$27.57	$22.13	21,735
2016-03-04	$27.41	$27.70	$27.41	$27.56	$22.12	41,186
2016-03-03	$26.95	$27.20	$26.89	$27.17	$21.81	79,392
2016-03-02	$26.60	$26.86	$26.60	$26.83	$21.53	197,754
2016-03-01	$26.46	$26.75	$26.36	$26.74	$21.46	229,817
2016-02-29	$26.18	$26.32	$26.12	$26.16	$21.00	59,088
2016-02-26	$26.32	$26.32	$26.05	$26.12	$20.96	98,736
2016-02-25	$26.09	$26.24	$25.95	$26.24	$21.06	47,445
2016-02-24	$25.69	$26.07	$25.62	$26.04	$20.90	40,742
2016-02-23	$26.05	$26.05	$25.81	$25.81	$20.72	201,922
2016-02-22	$26.14	$26.23	$26.04	$26.16	$21.00	82,821
2016-02-19	$25.73	$25.86	$25.66	$25.81	$20.72	32,349
2016-02-18	$25.95	$25.99	$25.82	$25.82	$20.72	44,781
2016-02-17	$25.55	$25.83	$25.55	$25.80	$20.71	77,468
2016-02-16	$25.30	$25.30	$25.09	$25.28	$20.29	147,082
2016-02-12	$24.72	$25.01	$24.66	$25.00	$20.07	126,622
2016-02-11	$24.81	$24.92	$24.70	$24.87	$19.96	68,037
2016-02-10	$25.27	$25.32	$25.07	$25.10	$20.15	69,265
2016-02-09	$25.13	$25.39	$24.99	$25.30	$20.31	157,018
2016-02-08	$25.67	$25.74	$25.37	$25.54	$20.50	70,733
2016-02-05	$26.11	$26.12	$25.78	$25.88	$20.77	78,672
2016-02-04	$26.16	$26.42	$26.15	$26.22	$21.05	56,274
2016-02-03	$26.15	$26.34	$25.82	$26.31	$21.12	165,011
2016-02-02	$26.21	$26.21	$25.91	$25.99	$20.86	133,234
2016-02-01	$26.25	$26.48	$26.17	$26.38	$21.17	572,776
2016-01-29	$26.16	$26.39	$26.13	$26.39	$21.18	1,425,031
2016-01-28	$26.21	$26.47	$25.90	$26.03	$20.89	128,966
2016-01-27	$26.01	$26.17	$25.75	$25.80	$20.71	51,831
2016-01-26	$25.78	$26.05	$25.73	$26.05	$20.91	64,989
2016-01-25	$25.84	$25.88	$25.61	$25.65	$20.59	77,873
2016-01-22	$25.64	$25.89	$25.64	$25.86	$20.76	88,248
2016-01-21	$24.93	$25.31	$24.83	$25.19	$20.22	179,511
2016-01-20	$25.08	$25.17	$24.61	$25.08	$20.13	236,663
2016-01-19	$25.84	$25.85	$25.40	$25.56	$20.52	116,986
2016-01-15	$25.64	$25.74	$25.39	$25.55	$20.51	65,575
2016-01-14	$26.30	$26.52	$26.04	$26.41	$21.20	70,607
2016-01-13	$26.65	$26.77	$26.10	$26.14	$20.98	148,407
2016-01-12	$26.66	$26.69	$26.31	$26.50	$21.27	151,779
2016-01-11	$26.84	$26.86	$26.39	$26.62	$21.37	184,443
2016-01-08	$26.98	$27.04	$26.60	$26.62	$21.37	50,626
2016-01-07	$27.07	$27.25	$26.98	$27.07	$21.73	45,020
2016-01-06	$27.46	$27.58	$27.36	$27.40	$21.99	149,334
2016-01-05	$27.91	$27.93	$27.75	$27.86	$22.36	117,799
2016-01-04	$27.78	$28.27	$27.54	$27.93	$22.42	713,901
2015-12-31	$28.32	$28.54	$28.18	$28.23	$22.66	144,112
2015-12-30	$28.49	$28.56	$28.24	$28.24	$22.67	246,142
2015-12-29	$28.31	$28.60	$28.31	$28.53	$22.90	50,626
2015-12-28	$28.10	$28.26	$28.04	$28.11	$22.56	92,043
2015-12-24	$28.13	$28.26	$27.91	$28.08	$22.54	83,531
2015-12-23	$28.08	$28.29	$27.99	$28.29	$22.71	118,775
2015-12-22	$27.83	$28.01	$27.77	$27.90	$22.39	134,705
2015-12-21	$27.85	$28.02	$27.30	$27.77	$22.29	112,291
2015-12-18	$27.70	$27.87	$27.64	$27.64	$22.18	102,942
2015-12-17	$28.61	$28.61	$28.29	$28.31	$22.17	86,557
2015-12-16	$28.42	$28.71	$28.19	$28.67	$22.45	100,024
2015-12-15	$28.36	$28.42	$28.22	$28.30	$22.16	106,710
2015-12-14	$28.26	$28.32	$28.04	$28.22	$22.10	98,299
2015-12-11	$28.29	$28.40	$28.11	$28.17	$22.06	122,532
2015-12-10	$28.68	$28.75	$28.57	$28.64	$22.43	74,205
2015-12-09	$28.68	$28.92	$28.51	$28.61	$22.41	199,241
2015-12-08	$28.67	$28.88	$28.55	$28.78	$22.54	83,319
2015-12-07	$29.22	$29.22	$28.99	$29.14	$22.82	286,722
2015-12-04	$29.09	$29.45	$29.09	$29.44	$23.06	47,783
2015-12-03	$29.26	$29.33	$29.01	$29.20	$22.87	255,027
2015-12-02	$29.30	$29.35	$28.97	$29.13	$22.81	206,377
2015-12-01	$29.30	$29.42	$29.23	$29.39	$23.02	119,376
2015-11-30	$29.05	$29.23	$28.90	$29.07	$22.77	1,053,282
2015-11-27	$28.90	$28.95	$28.83	$28.93	$22.65	26,615
2015-11-25	$29.12	$29.16	$28.93	$28.94	$22.66	645,124
2015-11-24	$28.97	$29.19	$28.92	$29.13	$22.81	26,741
2015-11-23	$29.02	$29.15	$28.93	$28.99	$22.70	65,239
2015-11-20	$29.19	$29.23	$29.05	$29.11	$22.80	44,325
2015-11-19	$29.00	$29.13	$28.98	$29.09	$22.78	62,302
2015-11-18	$28.71	$28.94	$28.63	$28.88	$22.62	50,450
2015-11-17	$28.75	$28.81	$28.63	$28.65	$22.44	23,982
2015-11-16	$28.44	$28.75	$28.44	$28.75	$22.52	53,301
2015-11-13	$28.47	$28.58	$28.39	$28.43	$22.27	30,819
2015-11-12	$28.65	$28.69	$28.50	$28.51	$22.33	36,259
2015-11-11	$28.87	$28.89	$28.76	$28.83	$22.58	52,862
2015-11-10	$28.62	$28.74	$28.53	$28.71	$22.48	150,111
2015-11-09	$28.83	$28.88	$28.68	$28.76	$22.52	61,488
2015-11-06	$29.03	$29.06	$28.90	$29.02	$22.73	35,546
2015-11-05	$29.23	$29.32	$29.09	$29.19	$22.86	32,808
2015-11-04	$29.32	$29.35	$29.09	$29.22	$22.88	125,313
2015-11-03	$29.22	$29.50	$29.13	$29.41	$23.03	37,205
2015-11-02	$29.13	$29.32	$29.05	$29.22	$22.88	46,613
2015-10-30	$29.04	$29.20	$29.03	$29.07	$22.77	44,385
2015-10-29	$28.93	$29.08	$28.92	$28.98	$22.70	26,113
2015-10-28	$29.17	$29.40	$28.94	$29.18	$22.85	51,802
2015-10-27	$29.14	$29.18	$29.05	$29.12	$22.80	76,988
2015-10-26	$29.36	$29.38	$29.23	$29.35	$22.99	59,510
2015-10-23	$29.32	$29.44	$29.25	$29.39	$23.02	60,193
2015-10-22	$29.16	$29.42	$29.03	$29.33	$22.97	24,234
2015-10-21	$29.27	$29.27	$29.01	$29.04	$22.74	34,310
2015-10-20	$29.10	$29.24	$29.07	$29.15	$22.83	376,477
2015-10-19	$29.15	$29.15	$29.03	$29.09	$22.78	21,144
2015-10-16	$29.25	$29.26	$29.11	$29.19	$22.86	47,693
2015-10-15	$29.20	$29.43	$29.20	$29.43	$23.05	53,076
2015-10-14	$28.91	$29.04	$28.84	$28.96	$22.68	70,623
2015-10-13	$28.82	$29.01	$28.74	$28.82	$22.57	39,497
2015-10-12	$29.13	$29.16	$28.99	$29.03	$22.73	56,409
2015-10-09	$29.08	$29.21	$28.99	$29.04	$22.74	177,018
2015-10-08	$28.67	$29.10	$28.65	$29.01	$22.72	202,735
2015-10-07	$28.79	$28.90	$28.65	$28.80	$22.55	36,442
2015-10-06	$28.46	$28.62	$28.46	$28.57	$22.37	60,183
2015-10-05	$28.33	$28.57	$28.33	$28.54	$22.35	196,963
2015-10-02	$27.54	$28.06	$27.50	$28.06	$21.97	83,959
2015-10-01	$27.70	$27.77	$27.49	$27.68	$21.68	70,100
2015-09-30	$27.47	$27.55	$27.28	$27.52	$21.55	53,615
2015-09-29	$27.21	$27.31	$27.12	$27.24	$21.33	74,869
2015-09-28	$27.54	$27.56	$27.21	$27.22	$21.32	43,719
2015-09-25	$27.81	$27.81	$27.50	$27.60	$21.61	99,647
2015-09-24	$27.35	$27.50	$27.21	$27.50	$21.54	42,128
2015-09-23	$27.69	$27.69	$27.49	$27.50	$21.54	67,457
2015-09-22	$27.70	$27.76	$27.53	$27.67	$21.67	52,164
2015-09-21	$28.19	$28.24	$28.06	$28.09	$22.00	155,721
2015-09-18	$28.30	$28.38	$28.11	$28.11	$22.01	47,563
2015-09-17	$28.32	$28.83	$28.26	$28.50	$22.32	89,384
2015-09-16	$28.30	$28.50	$28.30	$28.50	$22.32	53,914
2015-09-15	$28.05	$28.21	$27.94	$28.21	$22.09	40,824
2015-09-14	$28.05	$28.06	$27.97	$28.03	$21.95	46,597
2015-09-11	$28.01	$28.20	$27.98	$28.18	$22.07	104,286
2015-09-10	$27.83	$28.11	$27.83	$28.08	$21.99	105,983
2015-09-09	$28.00	$28.05	$27.59	$27.59	$21.61	85,589
2015-09-08	$27.74	$27.86	$27.58	$27.85	$21.81	77,505
2015-09-04	$27.43	$27.47	$27.24	$27.34	$21.41	54,138
2015-09-03	$27.86	$28.07	$27.82	$27.85	$21.81	145,336
2015-09-02	$27.99	$27.99	$27.70	$27.91	$21.86	60,635
2015-09-01	$27.61	$27.98	$27.60	$27.74	$21.72	695,099
2015-08-31	$28.45	$28.70	$28.45	$28.49	$22.31	109,587
2015-08-28	$28.44	$28.70	$28.44	$28.55	$22.36	50,425
2015-08-27	$28.19	$28.62	$28.19	$28.55	$22.36	118,696
2015-08-26	$27.94	$28.04	$27.48	$28.03	$21.95	140,430

SPDR S&P International Small Cap ETF (GWX) Exchange: NYSE ARCA

$31.81 ($0.43) 1.37%

SPDR S&P International Small Cap ETF - Daily Information

Invest in SPDR S&P International Small Cap ETF (GWX)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for SPDR S&P International Small Cap ETF (GWX)