iShares ESG Advanced High Yield Corporate Bond ETF (HYXF) Stock Profile

Data as of Oct. 8, 2025

$47.43 ($-0.07) -0.14%

iShares ESG Advanced High Yield Corporate Bond ETF - Daily Information

Click for more stock information on iShares ESG Advanced High Yield Corporate Bond ETF.

Daily Information	Data
Date	Oct. 8, 2025
Open	$47.51
Previous Close	$47.43
High	$47.51
Low	$47.39
Adjusted Open	$47.51
Previous Adjusted Close	$47.43
Adjusted High	$47.51
Adjusted Low	$47.39

Invest in iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-29	$47.51	$47.51	$47.39	$47.43	$47.43	9,414
2025-08-28	$47.50	$47.51	$47.47	$47.50	$47.50	9,536
2025-08-27	$47.44	$47.48	$47.42	$47.48	$47.48	12,292
2025-08-26	$47.33	$47.45	$47.33	$47.44	$47.44	21,115
2025-08-25	$47.36	$47.44	$47.35	$47.37	$47.37	8,610
2025-08-22	$47.21	$47.49	$47.21	$47.47	$47.47	11,920
2025-08-21	$47.13	$47.14	$47.11	$47.11	$47.11	3,585
2025-08-20	$47.17	$47.24	$47.17	$47.19	$47.19	18,004
2025-08-19	$47.17	$47.27	$47.17	$47.20	$47.20	30,514
2025-08-18	$47.19	$47.23	$47.14	$47.19	$47.19	17,260
2025-08-15	$47.14	$47.19	$47.14	$47.19	$47.19	3,713
2025-08-14	$47.19	$47.19	$47.14	$47.15	$47.15	4,779
2025-08-13	$47.29	$47.29	$47.19	$47.27	$47.27	3,796
2025-08-12	$47.11	$47.17	$47.11	$47.17	$47.17	3,314
2025-08-11	$47.05	$47.14	$47.04	$47.07	$47.07	7,875
2025-08-08	$47.09	$47.10	$47.05	$47.10	$47.10	8,528
2025-08-07	$47.08	$47.09	$47.03	$47.05	$47.05	6,573
2025-08-06	$47.07	$47.13	$47.04	$47.11	$47.11	8,778
2025-08-05	$47.08	$47.08	$46.98	$47.02	$47.02	3,460
2025-08-04	$47.02	$47.09	$47.00	$47.09	$47.09	3,875
2025-08-01	$46.81	$46.93	$46.81	$46.88	$46.88	7,573
2025-07-31	$47.18	$47.22	$46.91	$47.15	$46.90	255,844
2025-07-30	$47.26	$47.26	$47.15	$47.22	$46.97	17,684
2025-07-29	$47.30	$47.32	$47.27	$47.27	$47.02	3,653
2025-07-28	$47.23	$47.28	$47.20	$47.28	$47.03	16,367
2025-07-25	$47.21	$47.32	$47.20	$47.26	$47.26	3,098
2025-07-24	$47.21	$47.27	$47.19	$47.20	$47.20	8,832
2025-07-23	$47.26	$47.30	$47.24	$47.29	$47.29	19,579
2025-07-22	$47.22	$47.22	$47.11	$47.18	$47.18	6,375
2025-07-21	$47.16	$47.21	$47.13	$47.14	$47.14	19,365
2025-07-18	$47.08	$47.14	$47.05	$47.10	$47.10	7,437
2025-07-17	$46.99	$47.07	$46.99	$47.07	$47.07	5,856
2025-07-16	$46.98	$47.05	$46.96	$47.03	$47.03	8,357
2025-07-15	$46.97	$47.07	$46.90	$46.90	$46.90	19,887
2025-07-14	$47.03	$47.07	$46.98	$47.07	$47.07	9,502
2025-07-11	$47.02	$47.08	$47.01	$47.01	$47.01	73,446
2025-07-10	$47.15	$47.16	$47.07	$47.07	$47.07	9,635
2025-07-09	$47.11	$47.15	$47.09	$47.12	$47.12	2,689
2025-07-08	$47.07	$47.07	$46.98	$47.04	$47.04	3,148
2025-07-07	$47.46	$47.46	$47.08	$47.10	$47.10	19,286
2025-07-03	$47.33	$47.33	$47.20	$47.29	$47.29	3,895
2025-07-02	$47.14	$47.27	$47.14	$47.27	$47.27	9,647
2025-07-01	$47.31	$47.31	$47.13	$47.21	$47.21	10,022
2025-06-30	$47.26	$47.51	$47.26	$47.50	$47.25	10,232
2025-06-27	$47.36	$47.42	$47.30	$47.34	$47.09	7,336
2025-06-26	$47.23	$47.35	$47.23	$47.35	$47.10	5,553
2025-06-25	$47.21	$47.27	$47.14	$47.21	$46.96	3,604
2025-06-24	$47.31	$47.31	$47.13	$47.20	$46.95	4,653
2025-06-23	$47.03	$47.07	$46.95	$47.05	$46.80	11,809
2025-06-20	$46.87	$46.97	$46.83	$46.95	$46.95	10,207
2025-06-18	$46.67	$46.94	$46.67	$46.77	$46.77	13,779
2025-06-17	$46.81	$46.86	$46.72	$46.79	$46.79	14,553
2025-06-16	$46.68	$46.89	$46.68	$46.85	$46.85	3,404
2025-06-13	$46.87	$46.87	$46.68	$46.75	$46.75	3,990
2025-06-12	$46.73	$46.88	$46.72	$46.77	$46.77	2,885
2025-06-11	$46.90	$46.94	$46.79	$46.86	$46.86	2,711
2025-06-10	$46.77	$46.87	$46.70	$46.84	$46.84	173,436
2025-06-09	$46.60	$46.88	$46.60	$46.70	$46.70	16,522
2025-06-06	$46.69	$46.74	$46.63	$46.70	$46.70	2,689
2025-06-05	$46.78	$47.00	$46.58	$46.63	$46.63	13,087
2025-06-04	$46.78	$46.78	$46.58	$46.76	$46.76	5,955
2025-06-03	$46.56	$46.70	$46.56	$46.67	$46.67	24,050
2025-06-02	$46.65	$46.65	$46.48	$46.56	$46.56	3,081
2025-05-30	$46.65	$46.83	$46.64	$46.75	$46.49	8,333
2025-05-29	$46.80	$49.11	$46.72	$49.11	$48.83	8,561
2025-05-28	$46.79	$46.79	$46.61	$46.72	$46.46	4,134
2025-05-27	$46.42	$46.66	$46.35	$46.57	$46.31	25,111
2025-05-23	$46.43	$46.57	$46.38	$46.45	$46.19	15,930
2025-05-22	$46.55	$46.62	$46.42	$46.59	$46.33	19,536
2025-05-21	$46.60	$46.64	$46.39	$46.39	$46.13	9,210
2025-05-20	$46.58	$46.71	$46.54	$46.67	$46.41	24,049
2025-05-19	$46.59	$46.70	$46.59	$46.61	$46.35	4,675
2025-05-16	$46.80	$46.80	$46.61	$46.74	$46.48	5,143
2025-05-15	$46.62	$46.73	$46.60	$46.73	$46.47	4,049
2025-05-14	$46.71	$46.71	$46.59	$46.59	$46.33	4,649
2025-05-13	$46.78	$46.80	$46.66	$46.74	$46.48	6,670
2025-05-12	$46.68	$46.72	$46.51	$46.71	$46.45	28,155
2025-05-09	$46.41	$46.41	$46.20	$46.25	$45.99	6,097
2025-05-08	$46.31	$46.37	$46.17	$46.24	$45.98	7,630
2025-05-07	$46.30	$46.32	$46.09	$46.23	$45.97	13,057
2025-05-06	$46.22	$46.22	$46.02	$46.19	$45.93	235,788
2025-05-05	$46.08	$46.30	$46.08	$46.23	$46.23	13,164
2025-05-02	$46.19	$46.25	$46.13	$46.24	$46.24	6,373
2025-05-01	$46.18	$46.18	$46.04	$46.07	$46.07	6,560
2025-04-30	$46.17	$46.28	$46.11	$46.19	$45.94	6,568
2025-04-29	$46.31	$46.47	$46.21	$46.47	$46.22	3,747
2025-04-28	$46.34	$46.34	$46.15	$46.32	$46.07	4,392
2025-04-25	$46.22	$46.35	$45.84	$46.26	$46.26	3,379
2025-04-24	$45.92	$46.17	$45.86	$46.10	$46.10	10,032
2025-04-23	$46.11	$46.30	$45.45	$45.77	$45.77	13,934
2025-04-22	$45.50	$45.60	$45.15	$45.53	$45.53	25,731
2025-04-21	$45.26	$46.80	$45.02	$45.26	$45.26	12,379
2025-04-17	$45.47	$45.67	$45.47	$45.67	$45.67	31,078
2025-04-16	$45.46	$45.54	$45.26	$45.40	$45.40	18,403
2025-04-15	$45.44	$45.50	$45.16	$45.35	$45.35	6,805
2025-04-14	$45.25	$45.41	$45.19	$45.35	$45.35	8,052
2025-04-11	$44.80	$45.50	$44.75	$45.00	$45.00	4,961
2025-04-10	$45.08	$45.50	$44.63	$44.83	$44.83	4,358
2025-04-09	$44.11	$46.34	$43.90	$45.46	$45.46	90,270
2025-04-08	$45.02	$45.29	$44.31	$44.39	$44.39	20,351
2025-04-07	$44.85	$45.51	$44.38	$44.92	$44.92	13,762
2025-04-04	$45.39	$46.80	$43.09	$44.90	$44.90	120,556
2025-04-03	$45.99	$45.99	$45.61	$45.80	$45.80	16,218
2025-04-02	$46.07	$46.24	$46.06	$46.23	$46.23	11,502
2025-04-01	$45.90	$46.24	$45.90	$46.24	$46.24	6,700
2025-03-31	$46.20	$46.33	$46.20	$46.31	$46.07	9,246
2025-03-28	$46.47	$46.47	$46.19	$46.35	$46.11	16,657
2025-03-27	$46.65	$46.65	$44.92	$46.38	$46.14	16,249
2025-03-26	$46.56	$46.56	$46.40	$46.44	$46.20	3,471
2025-03-25	$46.54	$46.73	$46.54	$46.60	$46.36	33,517
2025-03-24	$46.55	$46.65	$46.55	$46.64	$46.40	6,771
2025-03-21	$46.37	$46.52	$46.37	$46.51	$46.27	11,788
2025-03-20	$46.54	$46.61	$46.43	$46.52	$46.28	61,205
2025-03-19	$46.25	$46.55	$46.25	$46.48	$46.24	19,336
2025-03-18	$46.30	$46.36	$46.25	$46.31	$46.07	13,497
2025-03-17	$46.29	$46.37	$46.24	$46.33	$46.09	101,720
2025-03-14	$46.11	$46.37	$46.11	$46.29	$46.06	34,346
2025-03-13	$46.51	$46.51	$46.07	$46.11	$45.87	8,790
2025-03-12	$46.43	$46.51	$46.20	$46.30	$46.06	539,056
2025-03-11	$46.60	$46.60	$46.19	$46.27	$46.04	336,964
2025-03-10	$46.58	$46.58	$46.47	$46.49	$46.25	10,266
2025-03-07	$46.64	$46.65	$46.50	$46.65	$46.41	6,159
2025-03-06	$46.56	$46.57	$46.47	$46.52	$46.28	9,608
2025-03-05	$46.70	$46.73	$46.59	$46.61	$46.37	8,248
2025-03-04	$46.49	$46.65	$46.46	$46.59	$46.35	10,665
2025-03-03	$46.66	$46.72	$46.58	$46.62	$46.38	11,909
2025-02-28	$47.05	$47.05	$46.85	$47.01	$46.52	7,297
2025-02-27	$46.88	$46.98	$46.80	$46.80	$46.31	131,841
2025-02-26	$46.86	$47.00	$46.86	$46.92	$46.43	22,037
2025-02-25	$46.83	$46.93	$46.80	$46.85	$46.36	27,078
2025-02-24	$46.75	$46.87	$46.72	$46.72	$46.23	28,574
2025-02-21	$46.80	$46.84	$46.69	$46.75	$46.26	11,987
2025-02-20	$46.82	$46.83	$46.68	$46.82	$46.33	41,961
2025-02-19	$46.74	$46.75	$46.60	$46.74	$46.25	8,659
2025-02-18	$46.81	$46.81	$46.68	$46.71	$46.22	9,859
2025-02-14	$46.81	$46.85	$46.76	$46.77	$46.28	15,064
2025-02-13	$46.38	$46.73	$46.38	$46.73	$46.24	5,538
2025-02-12	$46.36	$46.56	$46.36	$46.46	$45.98	14,855
2025-02-11	$46.54	$46.63	$46.54	$46.62	$46.13	7,718
2025-02-10	$46.53	$46.70	$46.53	$46.67	$46.18	5,941
2025-02-07	$46.75	$46.75	$46.53	$46.58	$46.09	9,852
2025-02-06	$46.69	$46.77	$46.66	$46.66	$46.17	9,899
2025-02-05	$46.84	$46.84	$46.67	$46.81	$46.32	7,956
2025-02-04	$46.40	$46.67	$46.40	$46.67	$46.18	13,775
2025-02-03	$46.41	$46.57	$46.41	$46.54	$46.05	17,778
2025-01-31	$46.90	$46.99	$46.74	$46.78	$46.05	4,068
2025-01-30	$46.89	$46.97	$46.85	$46.85	$46.11	5,203
2025-01-29	$46.92	$46.92	$46.78	$46.87	$46.13	8,838
2025-01-28	$46.84	$46.95	$46.84	$46.92	$46.19	6,031
2025-01-27	$46.78	$48.28	$46.77	$46.86	$46.12	17,589
2025-01-24	$46.76	$46.89	$46.76	$46.82	$46.09	5,918
2025-01-23	$46.58	$46.76	$46.58	$46.72	$45.99	4,465
2025-01-22	$46.78	$46.79	$46.70	$46.72	$45.99	21,631
2025-01-21	$46.71	$46.79	$46.65	$46.79	$46.05	12,132
2025-01-17	$46.60	$46.64	$46.54	$46.63	$45.90	5,782
2025-01-16	$46.32	$46.57	$46.32	$46.52	$45.79	4,038
2025-01-15	$46.39	$46.50	$46.31	$46.41	$45.68	10,856
2025-01-14	$46.13	$46.19	$46.04	$46.06	$45.34	4,929
2025-01-13	$46.63	$46.63	$46.01	$46.12	$45.40	6,698
2025-01-10	$46.35	$46.35	$46.07	$46.07	$45.35	5,711
2025-01-08	$46.26	$46.35	$46.20	$46.35	$45.62	3,972
2025-01-07	$46.74	$46.74	$46.21	$46.30	$45.57	7,570
2025-01-06	$46.36	$46.47	$46.35	$46.38	$45.65	9,475
2025-01-03	$46.25	$46.43	$46.25	$46.41	$45.68	6,076
2025-01-02	$46.23	$46.31	$46.14	$46.19	$45.47	41,581
2024-12-31	$46.02	$46.26	$46.02	$46.20	$45.47	4,932
2024-12-30	$46.10	$46.26	$46.05	$46.25	$45.52	18,163
2024-12-27	$46.10	$46.22	$46.07	$46.16	$45.43	12,174
2024-12-26	$46.15	$46.31	$46.15	$46.31	$45.58	1,973
2024-12-24	$45.40	$46.28	$45.40	$46.28	$45.55	3,627
2024-12-23	$46.43	$46.43	$45.95	$46.10	$45.38	9,404
2024-12-20	$46.10	$46.33	$46.10	$46.31	$45.58	11,164
2024-12-19	$46.29	$46.29	$45.95	$46.03	$45.31	5,796
2024-12-18	$46.33	$46.55	$46.00	$46.00	$45.28	9,636
2024-12-17	$46.93	$46.93	$46.64	$46.78	$45.79	6,916
2024-12-16	$46.71	$46.93	$46.71	$46.85	$45.86	10,609
2024-12-13	$46.84	$46.89	$46.70	$46.70	$45.72	16,469
2024-12-12	$47.02	$47.02	$46.81	$46.82	$45.83	12,331
2024-12-11	$47.05	$47.07	$46.92	$47.06	$46.07	6,948
2024-12-10	$47.04	$47.04	$46.91	$46.91	$45.92	2,673
2024-12-09	$46.94	$47.00	$46.91	$46.98	$45.99	4,726
2024-12-06	$47.05	$47.08	$46.94	$47.04	$46.05	7,233
2024-12-05	$46.95	$46.98	$46.88	$46.96	$45.97	13,205
2024-12-04	$46.78	$46.99	$46.78	$46.99	$46.00	10,759
2024-12-03	$46.82	$46.90	$46.82	$46.88	$45.89	6,715
2024-12-02	$47.12	$47.12	$46.79	$46.87	$45.88	13,333
2024-11-29	$46.96	$47.13	$46.96	$47.13	$45.90	3,722
2024-11-27	$46.70	$46.97	$46.70	$46.95	$45.72	7,108
2024-11-26	$47.00	$47.00	$46.79	$46.83	$45.60	5,685
2024-11-25	$46.98	$47.01	$46.93	$46.96	$45.73	5,019
2024-11-22	$46.76	$46.85	$46.76	$46.82	$45.59	4,362
2024-11-21	$46.86	$46.86	$46.73	$46.73	$45.51	6,123
2024-11-20	$46.69	$46.80	$46.69	$46.80	$45.57	9,850
2024-11-19	$46.62	$46.86	$46.62	$46.86	$45.63	3,180
2024-11-18	$46.73	$46.76	$46.60	$46.66	$45.44	11,673
2024-11-15	$46.65	$46.70	$46.57	$46.70	$45.48	3,836
2024-11-14	$46.74	$46.85	$46.64	$46.64	$45.42	3,448
2024-11-13	$46.83	$46.85	$46.76	$46.76	$45.53	3,117
2024-11-12	$46.69	$46.85	$46.69	$46.74	$45.51	13,144
2024-11-11	$46.79	$46.97	$46.79	$46.91	$45.68	18,123
2024-11-08	$46.83	$46.98	$46.83	$46.93	$45.70	5,322
2024-11-07	$46.90	$46.91	$46.79	$46.91	$45.68	13,616
2024-11-06	$46.75	$46.75	$46.58	$46.72	$45.50	16,145
2024-11-05	$46.50	$46.64	$46.47	$46.64	$45.42	5,737
2024-11-04	$46.54	$46.54	$46.43	$46.43	$45.21	10,242
2024-11-01	$46.49	$46.49	$46.36	$46.39	$45.17	8,625
2024-10-31	$46.62	$46.66	$46.54	$46.61	$45.15	5,329
2024-10-30	$46.74	$46.76	$46.62	$46.62	$45.16	34,684
2024-10-29	$46.58	$46.79	$46.58	$46.70	$45.24	39,575
2024-10-28	$46.78	$46.78	$46.71	$46.75	$45.29	2,330
2024-10-25	$46.75	$46.76	$46.60	$46.60	$45.14	8,275
2024-10-24	$46.62	$46.77	$46.62	$46.66	$45.20	4,259
2024-10-23	$46.74	$46.74	$46.51	$46.59	$45.13	4,672
2024-10-22	$46.71	$46.73	$46.64	$46.69	$45.23	8,773
2024-10-21	$46.96	$46.96	$46.73	$46.75	$45.29	6,978
2024-10-18	$46.93	$46.98	$46.90	$46.94	$45.47	4,177
2024-10-17	$46.88	$46.88	$46.80	$46.86	$45.39	6,750
2024-10-16	$46.85	$46.99	$46.85	$46.98	$45.51	7,973
2024-10-15	$46.88	$46.90	$46.82	$46.85	$45.39	11,392
2024-10-14	$46.86	$46.87	$46.70	$46.82	$45.36	3,469
2024-10-11	$46.64	$46.83	$46.64	$46.83	$45.37	5,247
2024-10-10	$46.79	$46.79	$46.61	$46.73	$45.27	6,497
2024-10-09	$46.74	$46.76	$46.68	$46.72	$45.26	63,814
2024-10-08	$46.72	$46.80	$46.70	$46.80	$45.34	7,840
2024-10-07	$46.82	$46.83	$46.68	$46.71	$45.25	118,045
2024-10-04	$46.98	$46.98	$46.85	$46.92	$45.45	12,398
2024-10-03	$47.03	$47.23	$46.91	$46.98	$45.51	23,562
2024-10-02	$46.95	$47.08	$46.95	$47.00	$45.53	6,965
2024-10-01	$47.05	$47.13	$47.01	$47.09	$45.62	15,709
2024-09-30	$47.36	$47.37	$47.28	$47.34	$45.63	1,936
2024-09-27	$47.33	$47.37	$47.31	$47.37	$45.65	2,798
2024-09-26	$47.20	$47.29	$47.19	$47.23	$45.52	33,891
2024-09-25	$47.20	$47.23	$47.16	$47.18	$45.47	3,416
2024-09-24	$47.20	$47.29	$47.19	$47.22	$45.51	5,421
2024-09-23	$47.32	$47.32	$47.21	$47.25	$45.54	2,544
2024-09-20	$47.22	$47.28	$47.15	$47.28	$47.28	3,875
2024-09-19	$47.27	$47.28	$47.22	$47.26	$47.26	7,566
2024-09-18	$46.97	$47.24	$46.97	$47.02	$47.02	4,223
2024-09-17	$46.98	$47.06	$46.97	$47.06	$47.06	3,384
2024-09-16	$46.93	$47.05	$46.88	$46.94	$46.94	7,839
2024-09-13	$46.75	$46.87	$46.75	$46.86	$46.86	5,966
2024-09-12	$46.65	$46.75	$46.65	$46.73	$46.73	5,724
2024-09-11	$46.53	$46.71	$46.53	$46.66	$46.66	59,618
2024-09-10	$46.66	$46.66	$46.56	$46.56	$46.56	5,280
2024-09-09	$46.62	$46.73	$46.58	$46.71	$46.71	9,920
2024-09-06	$46.67	$46.67	$46.46	$46.52	$46.52	10,082
2024-09-05	$46.53	$46.60	$46.51	$46.60	$46.60	3,639
2024-09-04	$46.41	$46.48	$46.40	$46.47	$46.47	3,454
2024-09-03	$46.25	$46.31	$46.22	$46.23	$46.23	8,359
2024-08-30	$46.61	$46.65	$46.54	$46.58	$46.33	9,698
2024-08-29	$46.68	$46.68	$46.60	$46.66	$46.41	5,356
2024-08-28	$46.61	$46.62	$46.56	$46.62	$46.37	6,588
2024-08-27	$46.48	$46.64	$46.48	$46.64	$46.64	3,832
2024-08-26	$46.56	$46.63	$46.54	$46.54	$46.54	12,685
2024-08-23	$46.60	$46.67	$46.48	$46.64	$46.64	8,817
2024-08-22	$46.39	$46.47	$46.38	$46.39	$46.39	11,178
2024-08-21	$46.42	$46.49	$46.36	$46.42	$46.42	5,564
2024-08-20	$46.50	$46.50	$46.30	$46.40	$46.40	7,755
2024-08-19	$46.34	$46.43	$46.34	$46.41	$46.41	8,883
2024-08-16	$46.14	$46.31	$46.14	$46.30	$46.30	5,831
2024-08-15	$46.15	$46.15	$46.10	$46.14	$46.14	3,097
2024-08-14	$46.01	$46.14	$46.01	$46.14	$46.14	3,062
2024-08-13	$45.93	$46.03	$45.87	$46.01	$46.01	10,925
2024-08-12	$45.84	$45.87	$45.78	$45.86	$45.86	6,454
2024-08-09	$45.86	$45.86	$45.77	$45.82	$45.82	107,535
2024-08-08	$45.83	$45.87	$45.74	$45.84	$45.84	5,596
2024-08-07	$45.67	$45.74	$45.61	$45.63	$45.63	10,883
2024-08-06	$45.58	$45.68	$45.40	$45.52	$45.52	6,714
2024-08-05	$44.95	$45.41	$44.95	$45.32	$45.32	50,242
2024-08-02	$45.70	$45.73	$45.57	$45.62	$45.62	132,340
2024-08-01	$45.94	$45.97	$45.77	$45.77	$45.77	5,303
2024-07-31	$46.11	$46.17	$46.06	$46.15	$45.91	5,984
2024-07-30	$46.02	$46.02	$45.90	$45.97	$45.73	2,943
2024-07-29	$45.94	$45.98	$45.87	$45.89	$45.65	5,317
2024-07-26	$45.91	$45.96	$45.89	$45.92	$45.68	15,993
2024-07-25	$45.92	$46.01	$45.81	$45.81	$45.57	12,391
2024-07-24	$45.87	$46.02	$45.86	$45.86	$45.61	16,372
2024-07-23	$45.90	$46.05	$45.90	$45.98	$45.74	123,642
2024-07-22	$45.87	$46.00	$45.87	$45.95	$45.71	7,312
2024-07-19	$45.80	$45.80	$45.74	$45.76	$45.52	14,669
2024-07-18	$45.95	$45.95	$45.78	$45.84	$45.60	8,962
2024-07-17	$45.83	$45.90	$45.80	$45.86	$45.62	7,682
2024-07-16	$45.75	$45.99	$45.75	$45.99	$45.75	4,132
2024-07-15	$45.67	$45.77	$45.67	$45.74	$45.50	9,310
2024-07-12	$45.67	$45.74	$45.67	$45.70	$45.46	13,209
2024-07-11	$45.61	$45.61	$45.54	$45.61	$45.37	6,163
2024-07-10	$45.31	$45.42	$45.31	$45.42	$45.18	7,380
2024-07-09	$45.37	$45.37	$45.26	$45.32	$45.08	12,299
2024-07-08	$45.34	$45.38	$45.26	$45.35	$45.11	9,285
2024-07-05	$45.55	$45.55	$45.20	$45.30	$45.06	4,455
2024-07-03	$44.99	$45.18	$44.99	$45.13	$44.89	7,566
2024-07-02	$44.97	$45.07	$44.94	$45.07	$44.83	4,922
2024-07-01	$45.00	$45.00	$44.89	$44.93	$44.69	3,380
2024-06-28	$45.34	$45.34	$45.15	$45.17	$44.69	9,469
2024-06-27	$45.31	$45.31	$45.21	$45.28	$44.80	14,580
2024-06-26	$45.28	$45.29	$45.24	$45.29	$44.81	2,656
2024-06-25	$45.26	$45.39	$45.25	$45.39	$44.91	13,141
2024-06-24	$45.38	$45.42	$45.31	$45.31	$44.83	15,682
2024-06-21	$45.37	$45.40	$45.36	$45.38	$44.90	8,547
2024-06-20	$45.41	$45.41	$45.27	$45.36	$44.88	99,612
2024-06-18	$45.36	$45.45	$45.30	$45.45	$44.97	8,870
2024-06-17	$45.23	$45.27	$45.12	$45.26	$44.78	5,814
2024-06-14	$45.25	$45.27	$45.16	$45.17	$44.69	6,482
2024-06-13	$45.54	$45.54	$45.38	$45.39	$44.90	1,523
2024-06-12	$45.49	$45.50	$45.42	$45.42	$44.94	5,402
2024-06-11	$45.18	$45.24	$45.13	$45.24	$44.76	20,827
2024-06-10	$45.21	$45.21	$45.12	$45.20	$44.72	7,441
2024-06-07	$45.17	$45.17	$45.07	$45.10	$44.62	4,713
2024-06-06	$45.32	$45.32	$45.21	$45.23	$44.75	11,075
2024-06-05	$45.21	$45.32	$45.18	$45.30	$44.81	6,164
2024-06-04	$45.14	$45.18	$45.10	$45.16	$44.68	4,548
2024-06-03	$45.05	$45.12	$45.02	$45.12	$44.64	3,960
2024-05-31	$45.08	$45.25	$45.08	$45.20	$44.48	6,682
2024-05-30	$44.99	$45.06	$44.94	$45.06	$44.34	7,755
2024-05-29	$44.89	$44.93	$44.86	$44.88	$44.17	12,791
2024-05-28	$45.25	$45.25	$45.05	$45.09	$44.37	6,581
2024-05-24	$45.19	$45.25	$45.16	$45.25	$45.25	4,487
2024-05-23	$45.22	$45.22	$45.08	$45.08	$45.08	4,293
2024-05-22	$45.23	$45.26	$45.18	$45.22	$45.22	4,272
2024-05-21	$45.27	$45.35	$45.27	$45.33	$45.33	4,384
2024-05-20	$45.34	$45.35	$45.26	$45.34	$45.34	2,268
2024-05-17	$45.21	$45.32	$45.21	$45.32	$45.32	5,752
2024-05-16	$45.32	$45.37	$45.27	$45.32	$45.32	4,650
2024-05-15	$45.28	$45.42	$45.28	$45.42	$45.42	3,185
2024-05-14	$45.02	$45.15	$45.02	$45.15	$45.15	5,456
2024-05-13	$45.17	$45.19	$45.04	$45.10	$45.10	3,366
2024-05-10	$45.18	$45.18	$45.01	$45.07	$45.07	21,960
2024-05-09	$45.14	$45.24	$45.06	$45.21	$45.21	8,492
2024-05-08	$45.03	$45.16	$45.03	$45.14	$45.14	6,965
2024-05-07	$45.20	$45.26	$45.12	$45.21	$45.21	7,546
2024-05-06	$45.21	$45.27	$45.15	$45.21	$45.21	18,458
2024-05-03	$45.17	$45.19	$45.06	$45.10	$45.10	11,941
2024-05-02	$44.78	$44.96	$44.74	$44.89	$44.89	7,143
2024-05-01	$44.45	$44.77	$44.45	$44.70	$44.70	7,098
2024-04-30	$44.89	$44.89	$44.78	$44.78	$44.55	2,419
2024-04-29	$44.93	$45.00	$44.83	$44.91	$44.68	8,337
2024-04-26	$44.75	$44.87	$44.73	$44.80	$44.57	6,781
2024-04-25	$44.64	$44.72	$44.52	$44.63	$44.40	6,312
2024-04-24	$44.90	$44.90	$44.69	$44.84	$44.61	5,294
2024-04-23	$44.72	$44.91	$44.72	$44.88	$44.65	7,514
2024-04-22	$44.51	$44.69	$44.51	$44.66	$44.43	13,825
2024-04-19	$44.50	$44.58	$44.46	$44.50	$44.27	3,030
2024-04-18	$44.53	$44.53	$44.39	$44.46	$44.23	3,226
2024-04-17	$44.40	$44.53	$44.39	$44.42	$44.19	3,806
2024-04-16	$44.60	$44.60	$44.31	$44.38	$44.15	14,486
2024-04-15	$44.76	$44.76	$44.51	$44.54	$44.31	8,029
2024-04-12	$44.84	$44.86	$44.71	$44.74	$44.51	5,337
2024-04-11	$44.82	$44.98	$44.73	$44.81	$44.58	6,005
2024-04-10	$45.19	$45.19	$44.82	$44.82	$44.59	5,825
2024-04-09	$45.08	$45.29	$45.08	$45.21	$44.97	6,198
2024-04-08	$45.19	$45.21	$45.12	$45.20	$44.96	5,846
2024-04-05	$45.20	$45.20	$44.99	$45.03	$44.79	9,477
2024-04-04	$45.25	$45.29	$45.07	$45.22	$44.98	15,300
2024-04-03	$44.97	$45.20	$44.97	$45.19	$44.95	11,411
2024-04-02	$45.08	$45.17	$45.00	$45.17	$44.93	5,238
2024-04-01	$45.55	$45.55	$45.22	$45.39	$45.15	10,343
2024-03-28	$45.56	$45.78	$45.56	$45.69	$45.17	15,112
2024-03-27	$45.72	$45.75	$45.55	$45.75	$45.23	16,173
2024-03-26	$45.69	$45.71	$45.61	$45.65	$45.13	10,030
2024-03-25	$45.54	$45.68	$45.54	$45.65	$45.13	13,383
2024-03-22	$45.82	$45.82	$45.59	$45.74	$45.22	4,922
2024-03-21	$45.66	$45.87	$45.60	$45.79	$45.27	17,471
2024-03-20	$45.42	$45.71	$45.42	$45.71	$45.19	8,926
2024-03-19	$45.47	$45.69	$45.35	$45.65	$45.13	20,043
2024-03-18	$45.49	$45.49	$45.35	$45.42	$44.90	3,397
2024-03-15	$45.20	$45.51	$45.20	$45.32	$44.80	7,634
2024-03-14	$45.42	$45.42	$45.20	$45.35	$44.83	5,114
2024-03-13	$45.57	$45.65	$45.46	$45.56	$45.04	3,516
2024-03-12	$45.43	$45.58	$45.35	$45.49	$44.97	7,380
2024-03-11	$45.52	$45.52	$45.32	$45.48	$44.96	13,718
2024-03-08	$45.59	$45.65	$45.37	$45.51	$44.99	6,054
2024-03-07	$45.54	$45.54	$45.36	$45.37	$44.85	11,093
2024-03-06	$45.47	$46.00	$45.38	$45.38	$44.86	5,890
2024-03-05	$45.29	$45.48	$45.29	$45.36	$44.84	6,739
2024-03-04	$45.68	$45.68	$45.22	$45.36	$44.84	5,434
2024-03-01	$45.22	$45.39	$45.08	$45.28	$44.76	6,014
2024-02-29	$45.47	$45.52	$45.31	$45.44	$44.68	14,340
2024-02-28	$45.23	$45.44	$45.23	$45.42	$44.66	5,188
2024-02-27	$45.25	$45.47	$45.25	$45.30	$44.55	6,498
2024-02-26	$45.29	$45.45	$45.17	$45.36	$44.61	6,142
2024-02-23	$45.34	$45.57	$45.31	$45.43	$44.67	4,283
2024-02-22	$45.35	$45.53	$45.15	$45.39	$44.64	13,211
2024-02-21	$45.12	$45.24	$45.07	$45.18	$44.43	3,660
2024-02-20	$45.18	$45.36	$45.10	$45.27	$44.52	5,217
2024-02-16	$45.18	$45.33	$45.02	$45.10	$44.35	6,312
2024-02-15	$45.28	$45.41	$45.15	$45.24	$44.49	8,264
2024-02-14	$44.99	$45.36	$44.99	$45.13	$44.38	4,940
2024-02-13	$44.91	$45.13	$44.72	$45.02	$44.27	6,836
2024-02-12	$45.48	$45.50	$45.35	$45.35	$44.60	19,544
2024-02-09	$45.40	$45.51	$45.32	$45.45	$44.69	38,042
2024-02-08	$45.37	$45.38	$45.22	$45.37	$44.62	13,507
2024-02-07	$45.39	$45.44	$45.17	$45.37	$44.62	5,384
2024-02-06	$45.17	$45.40	$45.17	$45.27	$44.51	5,038
2024-02-05	$45.09	$45.18	$44.93	$45.11	$44.36	12,007
2024-02-02	$45.28	$45.37	$45.20	$45.34	$44.59	28,887
2024-02-01	$45.31	$45.59	$45.31	$45.55	$44.79	45,258
2024-01-31	$45.59	$45.71	$45.54	$45.54	$44.55	3,405
2024-01-30	$45.62	$45.70	$45.51	$45.69	$44.70	4,115
2024-01-29	$45.51	$45.74	$45.49	$45.65	$44.66	11,911
2024-01-26	$45.53	$45.68	$45.50	$45.61	$44.62	4,925
2024-01-25	$45.36	$45.66	$45.36	$45.61	$44.62	19,135
2024-01-24	$45.51	$45.52	$45.26	$45.31	$44.33	5,839
2024-01-23	$45.42	$45.52	$45.22	$45.24	$44.26	3,762
2024-01-22	$45.52	$45.62	$45.27	$45.45	$44.46	12,663
2024-01-19	$45.30	$45.31	$45.09	$45.26	$44.28	5,551
2024-01-18	$45.30	$45.43	$45.12	$45.28	$44.30	5,509
2024-01-17	$45.17	$45.29	$45.10	$45.10	$44.12	4,406
2024-01-16	$45.44	$45.51	$45.28	$45.41	$44.42	7,885
2024-01-12	$45.74	$45.74	$45.52	$45.65	$45.65	2,754
2024-01-11	$45.48	$45.65	$45.38	$45.64	$45.64	4,140
2024-01-10	$45.44	$45.56	$45.32	$45.45	$45.45	33,177
2024-01-09	$45.24	$45.41	$45.18	$45.30	$45.30	5,135
2024-01-08	$44.93	$45.35	$44.93	$45.19	$45.19	15,248
2024-01-05	$45.00	$45.13	$44.90	$44.96	$44.96	5,285
2024-01-04	$45.15	$45.18	$44.97	$45.00	$45.00	2,592
2024-01-03	$45.10	$45.28	$45.05	$45.12	$45.12	5,616
2024-01-02	$45.44	$45.44	$45.30	$45.40	$45.40	3,333
2023-12-29	$45.53	$45.79	$45.47	$45.47	$45.47	9,922
2023-12-28	$45.75	$45.81	$45.59	$45.68	$45.68	10,784
2023-12-27	$45.64	$45.91	$45.55	$45.77	$45.77	6,847
2023-12-26	$45.56	$45.68	$45.41	$45.55	$45.55	16,437
2023-12-22	$45.70	$45.78	$45.46	$45.53	$45.53	8,627
2023-12-21	$45.62	$45.63	$45.40	$45.60	$45.60	7,847
2023-12-20	$45.34	$45.65	$45.34	$45.44	$45.44	5,805
2023-12-19	$45.21	$45.52	$45.21	$45.40	$45.40	5,798
2023-12-18	$45.19	$45.27	$45.00	$45.20	$45.20	30,443
2023-12-15	$45.20	$45.29	$45.03	$45.25	$45.25	9,072
2023-12-14	$45.37	$45.46	$45.11	$45.21	$45.21	11,929
2023-12-13	$44.73	$45.22	$44.54	$45.18	$44.95	3,297
2023-12-12	$44.38	$44.64	$44.37	$44.55	$44.32	32,978
2023-12-11	$44.30	$44.52	$44.27	$44.42	$44.19	7,018
2023-12-08	$44.52	$44.54	$44.36	$44.54	$44.31	14,611
2023-12-07	$44.63	$45.98	$44.39	$44.61	$44.38	11,960
2023-12-06	$44.61	$44.64	$44.38	$44.56	$44.33	12,713
2023-12-05	$44.47	$44.56	$44.32	$44.55	$44.32	6,984
2023-12-04	$44.35	$44.39	$44.20	$44.39	$44.16	19,229
2023-12-01	$44.31	$44.55	$44.25	$44.38	$44.15	4,368
2023-11-30	$44.52	$44.52	$44.15	$44.26	$43.80	3,539
2023-11-29	$44.38	$44.51	$44.32	$44.38	$43.92	2,722
2023-11-28	$43.93	$44.24	$43.91	$44.19	$43.73	5,858
2023-11-27	$43.86	$44.11	$43.86	$43.96	$43.50	4,108
2023-11-24	$43.95	$44.03	$43.85	$43.87	$43.41	1,675
2023-11-22	$43.80	$43.98	$43.80	$43.98	$43.52	2,750
2023-11-21	$43.92	$43.95	$43.73	$43.81	$43.35	10,392
2023-11-20	$43.78	$43.97	$43.76	$43.84	$43.38	5,736
2023-11-17	$43.57	$43.85	$43.57	$43.69	$43.24	8,036
2023-11-16	$43.57	$43.76	$43.57	$43.62	$43.17	4,202
2023-11-15	$43.76	$43.76	$43.53	$43.61	$43.15	4,944
2023-11-14	$43.68	$43.90	$43.67	$43.73	$43.28	9,004
2023-11-13	$43.31	$43.45	$43.23	$43.33	$42.88	20,214
2023-11-10	$43.20	$43.38	$43.20	$43.34	$42.89	17,523
2023-11-09	$43.48	$43.48	$43.15	$43.15	$42.70	20,460
2023-11-08	$43.38	$43.48	$43.24	$43.48	$43.03	4,928
2023-11-07	$43.41	$43.46	$43.15	$43.46	$43.01	4,962
2023-11-06	$43.33	$43.56	$43.26	$43.26	$42.81	11,479
2023-11-03	$43.49	$43.52	$43.22	$43.39	$42.94	6,069
2023-11-02	$42.95	$43.09	$42.89	$42.89	$42.44	2,595
2023-11-01	$42.13	$42.54	$42.13	$42.47	$42.02	9,687
2023-10-31	$42.47	$42.61	$42.35	$42.45	$41.77	8,165
2023-10-30	$42.31	$42.41	$42.21	$42.22	$41.54	16,502
2023-10-27	$42.53	$42.53	$42.20	$42.27	$41.59	19,386
2023-10-26	$42.19	$42.39	$42.18	$42.36	$41.68	5,925
2023-10-25	$42.44	$42.44	$42.23	$42.29	$41.61	5,406
2023-10-24	$42.35	$42.44	$42.27	$42.44	$41.76	7,111
2023-10-23	$42.01	$42.38	$42.01	$42.27	$41.59	7,692
2023-10-20	$42.00	$42.21	$41.99	$42.14	$41.46	9,353
2023-10-19	$42.22	$42.32	$42.09	$42.09	$41.41	3,667
2023-10-18	$42.34	$42.35	$42.20	$42.20	$41.52	7,243
2023-10-17	$42.34	$42.48	$42.34	$42.37	$41.69	5,623
2023-10-16	$42.62	$42.65	$42.56	$42.60	$41.91	2,365
2023-10-13	$42.77	$42.80	$42.57	$42.58	$41.90	4,955
2023-10-12	$42.88	$42.88	$42.60	$42.71	$42.02	5,611
2023-10-11	$43.02	$43.02	$42.72	$42.92	$42.23	12,077
2023-10-10	$42.74	$42.99	$42.74	$42.88	$42.19	19,655
2023-10-09	$42.66	$42.94	$42.66	$42.94	$42.25	7,889
2023-10-06	$42.21	$42.61	$42.21	$42.53	$41.85	13,127
2023-10-05	$42.55	$42.55	$42.40	$42.51	$41.83	5,247
2023-10-04	$42.48	$42.48	$42.26	$42.42	$41.74	5,670
2023-10-03	$42.57	$42.58	$42.26	$42.26	$41.58	6,128
2023-10-02	$42.87	$42.87	$42.63	$42.67	$41.98	18,800
2023-09-29	$43.45	$43.45	$43.19	$43.19	$42.26	9,242
2023-09-28	$43.03	$43.27	$43.03	$43.25	$42.32	15,005
2023-09-27	$43.28	$43.28	$43.02	$43.07	$42.14	8,265
2023-09-26	$43.21	$43.24	$43.10	$43.12	$42.20	9,886
2023-09-25	$43.32	$43.42	$43.29	$43.34	$42.41	6,257
2023-09-22	$43.49	$43.56	$43.41	$43.47	$42.54	11,015
2023-09-21	$43.44	$43.54	$43.36	$43.36	$42.43	7,414
2023-09-20	$43.78	$43.85	$43.70	$43.70	$42.76	4,899
2023-09-19	$43.70	$43.75	$43.66	$43.66	$42.72	15,187
2023-09-18	$43.76	$43.85	$43.76	$43.81	$42.87	10,242
2023-09-15	$43.99	$43.99	$43.82	$43.83	$42.89	5,122
2023-09-14	$44.00	$44.00	$43.89	$43.95	$43.01	7,140
2023-09-13	$43.79	$43.96	$43.78	$43.86	$42.92	5,964
2023-09-12	$43.81	$43.82	$43.69	$43.81	$42.87	16,579
2023-09-11	$43.76	$43.82	$43.70	$43.82	$42.88	4,651
2023-09-08	$43.82	$43.88	$43.68	$43.73	$42.79	9,062
2023-09-07	$43.72	$43.80	$43.65	$43.77	$42.83	6,756
2023-09-06	$43.70	$43.70	$43.58	$43.68	$42.74	27,438
2023-09-05	$43.76	$43.84	$43.74	$43.74	$42.80	6,790
2023-09-01	$44.10	$44.11	$43.83	$43.92	$42.98	5,480
2023-08-31	$44.18	$44.45	$44.12	$44.26	$43.09	7,287
2023-08-30	$44.24	$44.29	$44.19	$44.21	$43.04	4,914
2023-08-29	$43.99	$44.25	$43.99	$44.25	$43.08	13,666
2023-08-28	$43.85	$43.94	$43.84	$43.88	$42.72	92,430
2023-08-25	$43.77	$43.85	$43.61	$43.79	$42.62	3,640
2023-08-24	$43.85	$43.87	$43.59	$43.63	$42.47	8,335
2023-08-23	$43.69	$43.95	$43.69	$43.87	$42.71	9,118
2023-08-22	$43.72	$43.72	$43.46	$43.56	$42.40	17,569
2023-08-21	$43.49	$43.57	$43.40	$43.57	$42.41	7,415
2023-08-18	$43.46	$43.71	$43.39	$43.59	$42.43	4,281
2023-08-17	$43.71	$43.77	$43.40	$43.52	$42.37	15,823
2023-08-16	$43.98	$43.98	$43.77	$43.77	$42.60	5,483
2023-08-15	$43.84	$43.96	$43.82	$43.89	$42.73	10,369
2023-08-14	$43.88	$44.06	$43.81	$44.05	$42.88	3,840
2023-08-11	$43.92	$43.97	$43.78	$43.93	$42.76	6,755
2023-08-10	$44.21	$44.27	$44.07	$44.10	$42.93	12,942
2023-08-09	$44.03	$44.13	$43.93	$44.07	$42.90	10,631
2023-08-08	$44.07	$44.09	$43.83	$44.09	$42.92	16,831
2023-08-07	$43.94	$43.99	$43.51	$43.99	$42.82	11,119
2023-08-04	$43.86	$44.05	$43.86	$43.91	$42.74	6,072
2023-08-03	$43.59	$43.77	$43.59	$43.66	$42.50	14,880
2023-08-02	$43.93	$43.93	$43.56	$43.76	$42.60	8,492
2023-08-01	$44.12	$44.13	$43.77	$44.01	$42.84	6,815
2023-07-31	$44.45	$44.50	$44.22	$44.44	$43.04	9,932
2023-07-28	$44.23	$44.39	$44.18	$44.33	$42.93	3,679
2023-07-27	$44.50	$44.50	$44.00	$44.07	$42.68	6,884
2023-07-26	$44.28	$44.39	$44.26	$44.39	$42.99	2,154
2023-07-25	$44.21	$44.35	$44.20	$44.25	$42.86	6,764
2023-07-24	$44.39	$44.39	$44.29	$44.31	$42.91	3,631
2023-07-21	$44.39	$44.42	$44.21	$44.37	$42.97	7,013
2023-07-20	$44.36	$44.36	$44.11	$44.21	$42.81	8,240
2023-07-19	$44.49	$44.49	$44.42	$44.49	$43.09	4,311
2023-07-18	$44.35	$44.40	$44.31	$44.39	$42.99	3,851
2023-07-17	$44.19	$44.25	$44.11	$44.25	$42.86	4,821
2023-07-14	$44.42	$44.42	$44.24	$44.28	$42.89	5,245
2023-07-13	$44.40	$44.49	$44.23	$44.49	$43.09	24,661
2023-07-12	$44.12	$44.25	$44.02	$44.24	$42.85	9,022
2023-07-11	$43.72	$43.83	$43.67	$43.80	$42.42	9,054
2023-07-10	$43.30	$43.70	$43.30	$43.58	$42.21	6,854
2023-07-07	$43.30	$43.68	$43.29	$43.46	$42.09	5,067
2023-07-06	$43.39	$43.39	$43.12	$43.18	$41.82	6,817
2023-07-05	$43.85	$43.85	$43.51	$43.76	$42.38	5,683
2023-07-03	$43.91	$43.94	$43.79	$43.88	$42.50	74,535
2023-06-30	$44.10	$44.17	$43.98	$44.08	$42.47	4,678
2023-06-29	$43.82	$43.96	$43.71	$43.96	$42.36	5,554
2023-06-28	$43.80	$43.96	$43.74	$43.96	$42.36	3,013
2023-06-27	$43.70	$43.82	$43.64	$43.82	$42.22	4,710
2023-06-26	$43.64	$43.70	$43.49	$43.65	$42.06	6,992
2023-06-23	$43.55	$43.60	$43.52	$43.59	$42.00	3,158
2023-06-22	$43.74	$43.82	$43.64	$43.66	$42.07	2,595
2023-06-21	$43.85	$43.87	$43.78	$43.84	$42.24	7,643
2023-06-20	$43.95	$44.02	$43.92	$44.02	$42.42	4,374
2023-06-16	$44.16	$44.20	$43.96	$44.07	$42.46	11,174
2023-06-15	$44.02	$44.12	$44.00	$44.12	$42.51	2,661
2023-06-14	$43.94	$44.09	$43.82	$43.94	$42.34	12,766
2023-06-13	$44.01	$44.08	$43.94	$44.04	$42.43	3,407
2023-06-12	$43.96	$43.99	$43.87	$43.98	$42.38	2,449
2023-06-09	$43.77	$44.01	$43.77	$44.01	$42.41	8,926
2023-06-08	$43.80	$43.94	$43.66	$43.89	$42.29	34,421
2023-06-07	$43.96	$43.96	$43.60	$43.63	$42.04	5,147
2023-06-06	$43.65	$43.84	$43.65	$43.84	$42.24	4,291
2023-06-05	$43.79	$43.84	$43.65	$43.78	$42.18	6,593
2023-06-02	$43.82	$43.98	$43.67	$43.91	$42.31	7,786
2023-06-01	$43.42	$43.65	$43.41	$43.60	$42.01	46,936
2023-05-31	$43.52	$43.63	$43.52	$43.60	$41.80	2,716
2023-05-30	$43.71	$43.71	$43.59	$43.70	$41.89	8,032
2023-05-26	$43.36	$43.59	$43.31	$43.59	$41.79	4,309
2023-05-25	$43.38	$43.41	$43.26	$43.32	$41.53	51,790
2023-05-24	$43.52	$43.52	$43.26	$43.36	$41.57	2,635
2023-05-23	$43.79	$43.86	$43.59	$43.60	$41.80	5,755
2023-05-22	$43.72	$43.92	$43.72	$43.82	$42.01	2,012
2023-05-19	$43.56	$43.75	$43.56	$43.61	$41.81	3,525
2023-05-18	$43.39	$43.64	$43.39	$43.56	$41.76	3,746
2023-05-17	$43.50	$43.74	$43.50	$43.59	$41.79	5,253
2023-05-16	$43.56	$43.70	$43.46	$43.46	$41.66	4,051
2023-05-15	$43.69	$43.86	$43.69	$43.73	$41.92	6,817
2023-05-12	$44.00	$44.00	$43.65	$43.78	$41.97	4,347
2023-05-11	$43.91	$43.98	$43.90	$43.98	$42.16	3,365
2023-05-10	$43.91	$44.00	$43.91	$44.00	$42.18	5,247
2023-05-09	$43.73	$43.78	$43.70	$43.76	$41.95	6,902
2023-05-08	$43.80	$43.86	$43.74	$43.86	$42.05	3,870
2023-05-05	$43.80	$43.97	$43.80	$43.97	$43.97	4,950
2023-05-04	$43.72	$43.80	$43.59	$43.60	$43.60	5,520
2023-05-03	$43.95	$44.02	$43.85	$43.86	$43.86	4,573
2023-05-02	$43.74	$43.88	$43.71	$43.85	$43.85	11,121
2023-05-01	$43.91	$43.91	$43.71	$43.71	$43.71	14,761
2023-04-28	$44.00	$44.34	$44.00	$44.30	$44.07	4,644
2023-04-27	$43.96	$44.17	$43.89	$44.07	$43.84	5,844
2023-04-26	$43.97	$44.05	$43.90	$43.90	$43.68	4,512
2023-04-25	$44.18	$44.25	$44.07	$44.10	$43.88	9,384
2023-04-24	$44.07	$44.23	$44.07	$44.22	$43.99	3,493
2023-04-21	$44.02	$44.09	$43.92	$44.01	$43.78	4,227
2023-04-20	$43.88	$44.02	$43.88	$43.97	$43.74	4,115
2023-04-19	$43.99	$44.08	$43.98	$44.02	$43.79	2,980
2023-04-18	$44.20	$44.21	$44.07	$44.21	$43.98	6,908
2023-04-17	$44.01	$44.09	$43.97	$44.05	$43.82	3,872
2023-04-14	$44.22	$44.30	$44.10	$44.15	$43.92	15,199
2023-04-13	$44.02	$44.35	$44.02	$44.31	$44.08	5,417
2023-04-12	$44.30	$44.30	$43.94	$43.96	$43.73	3,817
2023-04-11	$43.88	$43.97	$43.83	$43.97	$43.74	11,708
2023-04-10	$43.62	$43.82	$43.62	$43.81	$43.58	9,075
2023-04-06	$43.64	$43.96	$43.61	$43.89	$43.66	16,352
2023-04-05	$44.02	$44.02	$43.71	$43.75	$43.52	6,343
2023-04-04	$44.21	$44.21	$43.92	$44.02	$43.79	9,991
2023-04-03	$44.15	$44.18	$43.83	$44.09	$43.86	83,213
2023-03-31	$44.02	$44.37	$44.02	$44.37	$43.94	2,134
2023-03-30	$43.64	$43.86	$43.58	$43.86	$43.43	5,668
2023-03-29	$43.29	$43.61	$43.29	$43.57	$43.14	4,248
2023-03-28	$43.15	$43.18	$42.89	$43.15	$42.73	9,341
2023-03-27	$43.21	$43.29	$43.18	$43.18	$42.76	6,140
2023-03-24	$43.17	$43.28	$43.08	$43.18	$42.77	3,427
2023-03-23	$43.48	$43.65	$43.19	$43.33	$42.91	7,886
2023-03-22	$43.42	$43.73	$43.34	$43.45	$43.03	4,758
2023-03-21	$43.18	$43.41	$43.16	$43.41	$42.99	6,386
2023-03-20	$43.14	$43.14	$42.97	$42.97	$42.56	5,493
2023-03-17	$43.14	$43.15	$42.98	$43.06	$42.64	5,486
2023-03-16	$43.01	$43.41	$43.01	$43.41	$42.99	7,967
2023-03-15	$42.82	$43.04	$42.82	$42.98	$42.56	5,709
2023-03-14	$43.20	$43.39	$43.04	$43.17	$42.75	4,969
2023-03-13	$43.28	$43.28	$42.79	$42.83	$42.42	2,009
2023-03-10	$43.23	$43.41	$43.11	$43.11	$42.70	4,434
2023-03-09	$43.44	$43.60	$43.08	$43.14	$42.72	14,428
2023-03-08	$43.62	$43.64	$43.35	$43.42	$43.42	8,276
2023-03-07	$43.89	$43.90	$43.62	$43.64	$43.64	7,186
2023-03-06	$43.93	$44.00	$43.84	$43.84	$43.84	9,538
2023-03-03	$43.58	$43.94	$43.58	$43.89	$43.89	6,640
2023-03-02	$43.34	$43.46	$43.30	$43.42	$43.42	7,874
2023-03-01	$43.47	$43.50	$43.39	$43.41	$43.41	13,327
2023-02-28	$43.86	$43.86	$43.76	$43.79	$43.58	4,750
2023-02-27	$43.69	$43.87	$43.67	$43.87	$43.65	14,579
2023-02-24	$43.55	$43.64	$43.47	$43.58	$43.37	6,017
2023-02-23	$43.65	$43.94	$43.62	$43.91	$43.70	8,467
2023-02-22	$43.27	$43.54	$43.27	$43.42	$43.21	5,073
2023-02-21	$43.49	$43.49	$43.05	$43.20	$42.99	22,831
2023-02-17	$43.52	$43.86	$43.52	$43.81	$43.60	8,114
2023-02-16	$43.79	$43.84	$43.67	$43.70	$43.49	13,030
2023-02-15	$43.95	$44.11	$43.89	$44.04	$43.83	38,940
2023-02-14	$43.98	$44.14	$43.81	$44.14	$43.93	102,314
2023-02-13	$44.00	$44.25	$43.99	$44.13	$43.92	33,302
2023-02-10	$44.22	$44.22	$43.97	$43.98	$43.77	12,003
2023-02-09	$44.75	$44.75	$44.35	$44.35	$44.14	46,573
2023-02-08	$44.68	$44.75	$44.53	$44.65	$44.43	5,741
2023-02-07	$44.68	$44.86	$44.62	$44.85	$44.63	10,621
2023-02-06	$44.77	$44.77	$44.58	$44.65	$44.43	5,328
2023-02-03	$44.99	$45.14	$44.86	$44.89	$44.67	79,922
2023-02-02	$45.40	$45.43	$45.33	$45.39	$45.17	4,583
2023-02-01	$44.58	$45.16	$44.58	$45.06	$44.84	7,389
2023-01-31	$44.65	$44.81	$44.56	$44.80	$44.38	18,107
2023-01-30	$44.53	$44.59	$44.49	$44.49	$44.07	7,416
2023-01-27	$44.79	$44.84	$44.70	$44.74	$44.32	19,018
2023-01-26	$44.80	$45.26	$44.52	$45.05	$44.63	8,282
2023-01-25	$44.52	$44.72	$44.50	$44.66	$44.24	18,651
2023-01-24	$44.58	$44.84	$44.54	$44.71	$44.29	10,686
2023-01-23	$44.71	$44.84	$44.58	$44.75	$44.33	11,709
2023-01-20	$44.62	$44.69	$44.55	$44.63	$44.21	8,282
2023-01-19	$44.78	$44.95	$44.57	$44.57	$44.15	3,007
2023-01-18	$45.16	$45.38	$44.89	$45.06	$44.64	11,958
2023-01-17	$44.97	$44.97	$44.84	$44.93	$44.51	8,397
2023-01-13	$44.76	$44.99	$44.70	$44.99	$44.99	18,317
2023-01-12	$44.84	$44.99	$44.62	$44.92	$44.92	15,509
2023-01-11	$44.53	$44.65	$44.49	$44.65	$44.65	31,068
2023-01-10	$44.40	$44.44	$44.31	$44.42	$44.42	6,106
2023-01-09	$44.41	$44.51	$44.38	$44.43	$44.43	7,127
2023-01-06	$44.00	$44.37	$44.00	$44.25	$44.25	7,915
2023-01-05	$43.67	$43.71	$43.54	$43.67	$43.67	15,420
2023-01-04	$43.56	$43.81	$43.46	$43.81	$43.81	4,951
2023-01-03	$43.56	$43.56	$43.26	$43.26	$43.26	8,132
2022-12-30	$43.20	$43.22	$43.06	$43.22	$43.22	13,524
2022-12-29	$42.72	$43.21	$42.72	$43.20	$43.20	8,655
2022-12-28	$43.31	$43.31	$42.69	$42.71	$42.71	14,494
2022-12-27	$43.67	$43.67	$43.22	$43.22	$43.22	10,510
2022-12-23	$43.53	$43.64	$43.43	$43.64	$43.64	13,615
2022-12-22	$43.54	$43.73	$43.40	$43.57	$43.57	21,215
2022-12-21	$43.61	$43.94	$43.61	$43.85	$43.85	8,850
2022-12-20	$43.29	$43.54	$43.29	$43.49	$43.49	20,758
2022-12-19	$43.61	$43.62	$43.48	$43.61	$43.61	15,174
2022-12-16	$43.79	$43.84	$43.67	$43.77	$43.77	31,815
2022-12-15	$43.95	$44.04	$43.89	$44.04	$44.04	30,203
2022-12-14	$44.65	$44.67	$44.16	$44.36	$44.14	20,667
2022-12-13	$44.79	$44.79	$44.28	$44.60	$44.38	11,662
2022-12-12	$44.06	$44.10	$44.01	$44.09	$43.87	5,383
2022-12-09	$43.90	$44.06	$43.88	$43.99	$43.77	10,641
2022-12-08	$44.01	$44.06	$43.88	$43.94	$43.72	10,392
2022-12-07	$43.70	$43.95	$43.69	$43.95	$43.73	5,311
2022-12-06	$43.76	$43.83	$43.60	$43.65	$43.43	23,778
2022-12-05	$43.97	$44.09	$43.79	$43.85	$43.85	69,708
2022-12-02	$43.86	$44.21	$43.86	$44.20	$44.20	5,942
2022-12-01	$44.13	$44.23	$43.95	$44.14	$44.14	10,766
2022-11-30	$43.66	$44.36	$43.52	$44.36	$44.15	16,748
2022-11-29	$43.55	$43.69	$43.53	$43.67	$43.46	48,733
2022-11-28	$43.80	$43.93	$43.54	$43.58	$43.37	9,616
2022-11-25	$43.98	$43.99	$43.84	$43.90	$43.69	1,350
2022-11-23	$43.89	$44.08	$43.85	$44.05	$43.84	9,608
2022-11-22	$43.56	$43.75	$43.38	$43.75	$43.54	11,791
2022-11-21	$43.63	$43.63	$43.39	$43.48	$43.27	26,046
2022-11-18	$43.47	$43.52	$43.32	$43.49	$43.28	8,973
2022-11-17	$43.27	$43.42	$43.27	$43.30	$43.09	4,170
2022-11-16	$43.65	$43.86	$43.55	$43.86	$43.65	5,917
2022-11-15	$43.75	$43.75	$43.50	$43.62	$43.41	7,043
2022-11-14	$43.44	$43.47	$43.31	$43.31	$43.10	13,146
2022-11-11	$43.35	$43.64	$43.35	$43.62	$43.62	4,615
2022-11-10	$43.24	$43.59	$43.12	$43.59	$43.59	14,069
2022-11-09	$42.55	$42.65	$42.16	$42.19	$42.19	27,818
2022-11-08	$42.75	$42.92	$42.70	$42.79	$42.79	6,481
2022-11-07	$42.92	$42.92	$42.70	$42.77	$42.77	9,259
2022-11-04	$42.80	$42.95	$42.58	$42.79	$42.79	59,427
2022-11-03	$42.55	$42.73	$42.39	$42.62	$42.62	64,065
2022-11-02	$43.25	$43.63	$42.88	$42.88	$42.88	1,911
2022-11-01	$43.36	$43.36	$43.09	$43.25	$43.25	8,396
2022-10-31	$43.56	$43.56	$43.16	$43.22	$43.01	104,157
2022-10-28	$43.66	$43.93	$43.66	$43.84	$43.63	17,453
2022-10-27	$43.32	$43.64	$43.32	$43.60	$43.39	7,662
2022-10-26	$43.02	$43.56	$43.02	$43.18	$42.98	13,086
2022-10-25	$42.85	$43.21	$42.85	$43.19	$42.99	13,896
2022-10-24	$42.55	$42.77	$42.55	$42.74	$42.54	9,077
2022-10-21	$42.22	$42.70	$42.22	$42.66	$42.46	27,433
2022-10-20	$42.65	$42.80	$42.25	$42.31	$42.11	31,082
2022-10-19	$42.69	$42.79	$42.52	$42.55	$42.34	3,383
2022-10-18	$43.07	$43.07	$42.78	$42.93	$42.73	7,255
2022-10-17	$42.51	$42.72	$42.51	$42.72	$42.52	10,501
2022-10-14	$42.46	$42.46	$42.12	$42.19	$42.19	5,409
2022-10-13	$41.72	$42.33	$41.72	$42.33	$42.33	7,920
2022-10-12	$42.13	$42.33	$42.12	$42.26	$42.26	6,760
2022-10-11	$42.11	$42.41	$42.07	$42.17	$42.17	16,416
2022-10-10	$42.48	$42.48	$41.87	$42.01	$42.01	35,407
2022-10-07	$42.94	$42.94	$42.54	$42.56	$42.56	25,779
2022-10-06	$43.20	$43.26	$43.01	$43.03	$43.03	19,268
2022-10-05	$42.98	$43.23	$42.82	$43.22	$43.22	14,437
2022-10-04	$42.95	$43.38	$42.95	$43.38	$43.38	11,736
2022-10-03	$42.16	$42.46	$42.16	$42.43	$42.43	10,453
2022-09-30	$42.34	$42.65	$42.15	$42.16	$42.16	122,217
2022-09-29	$42.13	$42.43	$42.13	$42.38	$42.38	7,725
2022-09-28	$42.24	$42.77	$42.24	$42.71	$42.71	7,679
2022-09-27	$42.49	$42.50	$42.04	$42.14	$42.14	23,271
2022-09-26	$42.57	$42.71	$42.17	$42.17	$42.17	23,513
2022-09-23	$42.88	$42.99	$42.54	$42.72	$42.72	52,204
2022-09-22	$43.40	$43.40	$43.11	$43.27	$43.27	66,396
2022-09-21	$43.65	$43.83	$43.31	$43.45	$43.45	62,766
2022-09-20	$43.70	$43.77	$43.56	$43.56	$43.56	16,649
2022-09-19	$43.79	$44.03	$43.75	$43.99	$43.99	16,870
2022-09-16	$43.51	$43.85	$43.51	$43.85	$43.85	6,465
2022-09-15	$43.98	$44.07	$43.75	$43.75	$43.75	7,405
2022-09-14	$44.09	$44.36	$44.02	$44.02	$44.02	19,654
2022-09-13	$44.39	$44.42	$43.99	$44.19	$44.19	36,591
2022-09-12	$45.03	$45.04	$44.87	$44.95	$44.95	12,317
2022-09-09	$44.91	$45.06	$44.73	$44.87	$44.87	14,527
2022-09-08	$44.30	$44.72	$44.30	$44.70	$44.70	6,267
2022-09-07	$44.25	$44.54	$44.17	$44.54	$44.54	62,969
2022-09-06	$44.14	$44.14	$43.83	$43.98	$43.98	7,284
2022-09-02	$44.43	$44.50	$44.07	$44.09	$44.09	16,415
2022-09-01	$43.92	$44.16	$43.80	$44.15	$44.15	61,723
2022-08-31	$44.54	$44.54	$44.20	$44.26	$44.07	68,115
2022-08-30	$44.80	$44.80	$44.46	$44.51	$44.32	10,608
2022-08-29	$44.74	$44.92	$44.74	$44.83	$44.63	10,075
2022-08-26	$45.59	$45.59	$44.89	$44.95	$44.75	22,151
2022-08-25	$45.37	$45.65	$45.37	$45.65	$45.45	11,673
2022-08-24	$45.15	$45.26	$45.14	$45.26	$45.06	18,049
2022-08-23	$45.07	$45.26	$45.06	$45.21	$45.01	10,420
2022-08-22	$45.30	$45.30	$45.08	$45.08	$44.88	16,519
2022-08-19	$45.85	$45.85	$45.57	$45.61	$45.41	30,907
2022-08-18	$46.11	$46.14	$46.08	$46.12	$45.92	13,821
2022-08-17	$46.13	$46.22	$46.02	$46.05	$45.85	8,592
2022-08-16	$46.54	$46.57	$46.36	$46.50	$46.30	11,197
2022-08-15	$46.68	$46.77	$46.53	$46.59	$46.39	71,079
2022-08-12	$46.50	$46.73	$46.41	$46.73	$46.53	7,606
2022-08-11	$46.76	$46.87	$46.23	$46.26	$46.06	60,765
2022-08-10	$46.55	$46.56	$46.36	$46.52	$46.52	35,255
2022-08-09	$46.15	$46.15	$45.92	$45.96	$45.96	11,486
2022-08-08	$46.40	$46.56	$46.26	$46.33	$46.33	26,062
2022-08-05	$46.00	$46.21	$45.87	$46.16	$46.16	12,050
2022-08-04	$46.33	$46.46	$46.28	$46.42	$46.42	36,104
2022-08-03	$46.01	$46.29	$45.97	$46.27	$46.27	28,944
2022-08-02	$46.02	$46.04	$45.87	$45.93	$45.93	53,121
2022-08-01	$45.90	$46.03	$45.82	$46.02	$46.02	35,087
2022-07-29	$46.07	$46.30	$46.07	$46.19	$45.99	28,523
2022-07-28	$45.88	$46.15	$45.78	$46.09	$45.89	24,304
2022-07-27	$45.48	$45.75	$45.48	$45.62	$45.42	33,864
2022-07-26	$45.47	$45.48	$45.20	$45.23	$45.03	29,020
2022-07-25	$45.56	$45.58	$45.46	$45.54	$45.34	22,365
2022-07-22	$45.84	$45.96	$45.47	$45.53	$45.33	3,049
2022-07-21	$45.13	$45.65	$45.13	$45.65	$45.45	10,097
2022-07-20	$45.19	$45.39	$45.13	$45.13	$44.93	14,419
2022-07-19	$44.59	$45.07	$44.57	$45.01	$44.81	8,534
2022-07-18	$44.95	$44.95	$44.36	$44.38	$44.19	13,890
2022-07-15	$44.42	$44.78	$44.40	$44.75	$44.55	8,406
2022-07-14	$43.94	$44.31	$43.81	$44.29	$44.10	28,546
2022-07-13	$44.03	$44.39	$43.96	$44.35	$44.16	13,396
2022-07-12	$44.23	$44.38	$44.21	$44.33	$44.14	8,312
2022-07-11	$44.28	$44.40	$44.18	$44.23	$44.04	11,409
2022-07-08	$44.22	$44.39	$44.09	$44.36	$44.17	7,714
2022-07-07	$43.90	$44.32	$43.89	$44.31	$44.12	24,459
2022-07-06	$43.76	$43.78	$43.60	$43.61	$43.42	14,806
2022-07-05	$43.53	$43.77	$43.30	$43.75	$43.56	45,924
2022-07-01	$43.53	$43.87	$43.51	$43.74	$43.55	70,756
2022-06-30	$43.45	$43.72	$43.25	$43.54	$43.17	377,490
2022-06-29	$43.59	$43.62	$43.49	$43.59	$43.21	51,625
2022-06-28	$44.08	$44.17	$43.63	$43.66	$43.29	14,223
2022-06-27	$44.26	$44.34	$44.07	$44.07	$43.69	29,218
2022-06-24	$44.09	$44.50	$44.09	$44.26	$43.88	11,564
2022-06-23	$43.85	$44.06	$43.82	$44.03	$43.65	51,775
2022-06-22	$43.60	$43.80	$43.55	$43.55	$43.18	22,442
2022-06-21	$43.99	$44.02	$43.37	$43.47	$43.10	12,274
2022-06-17	$43.74	$43.82	$43.62	$43.72	$43.35	14,331
2022-06-16	$43.61	$43.61	$42.91	$43.43	$43.06	17,376
2022-06-15	$43.89	$44.34	$43.81	$44.20	$43.82	14,420
2022-06-14	$43.50	$43.68	$43.17	$43.45	$43.08	20,062
2022-06-13	$43.78	$43.78	$42.85	$43.12	$42.75	49,646
2022-06-10	$44.92	$44.92	$44.31	$44.57	$44.19	19,658
2022-06-09	$45.55	$45.63	$45.29	$45.29	$44.90	4,423
2022-06-08	$45.94	$45.97	$45.66	$45.69	$45.30	5,349
2022-06-07	$45.87	$46.05	$45.87	$46.05	$45.66	10,158
2022-06-06	$46.43	$46.43	$45.91	$45.97	$45.58	9,013
2022-06-03	$46.50	$46.50	$46.30	$46.31	$45.91	10,752
2022-06-02	$46.57	$46.67	$46.43	$46.67	$46.27	13,623
2022-06-01	$46.75	$46.78	$46.47	$46.53	$46.13	17,686
2022-05-31	$46.95	$46.98	$46.76	$46.87	$46.27	23,999
2022-05-27	$47.00	$47.25	$46.95	$47.25	$46.65	15,695
2022-05-26	$46.40	$46.88	$46.37	$46.80	$46.21	18,374
2022-05-25	$45.73	$46.23	$45.65	$46.19	$45.60	29,117
2022-05-24	$45.21	$45.58	$45.21	$45.58	$45.00	17,691
2022-05-23	$45.32	$45.41	$44.97	$45.37	$44.79	48,049
2022-05-20	$45.43	$45.43	$45.09	$45.25	$44.67	28,239
2022-05-19	$44.80	$45.33	$44.80	$45.24	$44.66	81,404
2022-05-18	$45.10	$45.10	$44.10	$44.87	$44.30	310,755
2022-05-17	$45.59	$45.59	$45.28	$45.32	$44.74	15,922
2022-05-16	$45.33	$45.50	$45.27	$45.38	$44.80	8,900
2022-05-13	$45.47	$45.57	$45.25	$45.39	$44.81	10,590
2022-05-12	$45.32	$45.41	$45.16	$45.29	$44.71	6,735
2022-05-11	$45.44	$45.69	$45.42	$45.45	$44.87	4,784
2022-05-10	$45.61	$45.61	$45.31	$45.53	$44.95	45,044
2022-05-09	$45.50	$45.57	$45.34	$45.35	$44.77	7,692
2022-05-06	$45.74	$45.94	$45.65	$45.74	$45.16	9,472
2022-05-05	$46.53	$46.53	$45.87	$45.94	$45.36	15,965
2022-05-04	$46.23	$46.80	$46.02	$46.74	$46.15	16,180
2022-05-03	$46.03	$46.26	$46.03	$46.19	$45.60	8,282
2022-05-02	$46.02	$46.02	$45.70	$45.95	$45.36	18,625
2022-04-29	$46.49	$46.60	$46.24	$46.27	$45.50	10,870
2022-04-28	$46.66	$46.74	$46.47	$46.73	$45.96	12,184
2022-04-27	$46.72	$46.85	$46.62	$46.62	$45.85	17,262
2022-04-26	$47.06	$47.06	$46.80	$46.83	$46.05	13,960
2022-04-25	$46.72	$47.03	$46.68	$47.01	$46.23	7,795
2022-04-22	$46.91	$46.91	$46.70	$46.75	$45.98	20,001
2022-04-21	$47.23	$47.36	$46.92	$46.95	$46.17	9,696
2022-04-20	$47.16	$47.31	$47.16	$47.21	$46.42	26,449
2022-04-19	$47.12	$47.23	$47.01	$47.07	$46.29	13,705
2022-04-18	$47.19	$47.26	$46.98	$47.17	$46.39	14,135
2022-04-14	$47.39	$47.55	$47.17	$47.26	$46.48	19,693
2022-04-13	$47.37	$47.42	$47.30	$47.42	$46.63	12,390
2022-04-12	$47.16	$47.38	$47.14	$47.20	$46.42	49,487
2022-04-11	$47.09	$47.09	$46.91	$46.94	$46.16	10,793
2022-04-08	$47.60	$47.60	$47.28	$47.35	$46.57	32,209
2022-04-07	$47.56	$47.73	$47.49	$47.55	$46.76	14,077
2022-04-06	$48.06	$48.06	$47.52	$47.69	$46.90	14,057
2022-04-05	$48.64	$48.64	$48.00	$48.13	$47.33	19,042
2022-04-04	$48.27	$48.58	$48.25	$48.58	$47.78	30,661
2022-04-01	$48.25	$48.28	$48.04	$48.28	$47.48	19,108
2022-03-31	$48.60	$48.66	$48.50	$48.59	$47.61	148,235
2022-03-30	$48.68	$48.68	$48.52	$48.58	$47.60	17,839
2022-03-29	$48.76	$48.76	$48.43	$48.73	$47.75	32,537
2022-03-28	$47.93	$48.16	$47.89	$48.16	$47.19	8,951
2022-03-25	$48.27	$48.27	$47.90	$47.91	$46.95	158,422
2022-03-24	$48.11	$48.23	$48.11	$48.23	$47.26	14,471
2022-03-23	$48.39	$48.39	$48.19	$48.19	$47.22	12,016
2022-03-22	$48.14	$48.23	$48.08	$48.23	$47.26	13,201
2022-03-21	$48.47	$48.54	$48.02	$48.19	$47.22	15,051
2022-03-18	$48.34	$48.53	$48.03	$48.43	$47.45	21,983
2022-03-17	$48.38	$48.66	$48.22	$48.45	$47.47	8,370
2022-03-16	$47.74	$48.18	$47.54	$48.14	$47.17	20,564
2022-03-15	$47.21	$47.64	$47.21	$47.52	$46.56	45,037
2022-03-14	$47.59	$47.65	$47.25	$47.28	$46.33	15,860
2022-03-11	$48.16	$48.29	$47.74	$47.90	$46.94	13,214
2022-03-10	$48.21	$48.21	$47.94	$48.13	$47.16	20,750
2022-03-09	$48.25	$48.85	$48.16	$48.44	$47.46	6,613
2022-03-08	$48.17	$48.41	$48.03	$48.26	$47.29	18,881
2022-03-07	$48.81	$48.81	$48.22	$48.38	$47.41	24,701
2022-03-04	$48.92	$48.98	$48.63	$48.81	$47.83	10,729
2022-03-03	$48.85	$49.30	$48.83	$49.03	$48.04	10,588
2022-03-02	$48.98	$49.29	$48.88	$48.96	$47.97	20,866
2022-03-01	$49.25	$49.74	$48.85	$48.93	$47.94	20,208
2022-02-28	$49.40	$49.54	$49.24	$49.42	$48.24	12,648
2022-02-25	$48.86	$49.53	$48.86	$49.34	$48.17	30,606
2022-02-24	$48.26	$49.05	$48.17	$48.98	$47.81	21,292
2022-02-23	$49.00	$49.05	$48.76	$48.84	$47.68	10,356
2022-02-22	$49.00	$49.11	$48.76	$48.98	$47.82	12,088
2022-02-18	$48.97	$49.08	$48.84	$48.96	$47.80	8,450
2022-02-17	$49.20	$49.20	$48.86	$48.99	$47.83	14,887
2022-02-16	$48.91	$49.10	$48.80	$49.10	$47.93	37,911
2022-02-15	$48.98	$49.00	$48.93	$48.93	$47.77	8,144
2022-02-14	$48.88	$49.18	$48.67	$48.88	$47.72	7,201
2022-02-11	$49.51	$49.74	$48.55	$48.97	$47.81	12,549
2022-02-10	$49.71	$49.71	$49.15	$49.31	$48.14	28,233
2022-02-09	$49.76	$49.90	$49.62	$49.90	$48.71	14,483
2022-02-08	$49.87	$49.87	$49.51	$49.65	$48.47	20,764
2022-02-07	$49.56	$49.88	$49.52	$49.56	$48.38	15,008
2022-02-04	$49.74	$49.74	$49.39	$49.66	$48.48	12,186
2022-02-03	$50.26	$50.37	$49.71	$49.96	$48.77	15,794
2022-02-02	$49.95	$50.50	$49.92	$50.30	$49.11	18,117
2022-02-01	$50.30	$50.38	$49.97	$50.11	$48.92	20,925
2022-01-31	$49.79	$50.38	$49.56	$50.29	$48.93	54,092
2022-01-28	$50.45	$50.45	$49.85	$50.08	$48.72	113,198
2022-01-27	$50.27	$50.71	$50.02	$50.15	$48.79	319,967
2022-01-26	$50.59	$50.83	$50.13	$50.43	$49.07	43,125
2022-01-25	$50.62	$50.69	$50.31	$50.38	$49.02	30,178
2022-01-24	$50.50	$50.65	$50.21	$50.51	$49.14	30,332
2022-01-21	$50.81	$50.81	$50.53	$50.64	$49.27	19,059
2022-01-20	$50.96	$51.00	$50.68	$50.68	$49.30	4,477
2022-01-19	$51.02	$51.04	$50.76	$50.76	$49.39	9,223
2022-01-18	$50.78	$50.99	$50.74	$50.74	$49.37	10,751
2022-01-14	$51.06	$51.21	$50.99	$51.11	$49.73	220,262
2022-01-13	$51.29	$51.30	$51.08	$51.08	$49.70	8,730
2022-01-12	$51.30	$51.30	$51.13	$51.22	$49.83	12,975
2022-01-11	$51.07	$51.11	$50.93	$51.07	$49.69	23,022
2022-01-10	$50.90	$50.94	$50.60	$50.87	$49.49	6,319
2022-01-07	$51.06	$51.06	$50.84	$50.98	$49.60	16,486
2022-01-06	$51.15	$51.20	$51.00	$51.00	$49.62	6,827
2022-01-05	$51.49	$51.49	$51.07	$51.09	$49.71	31,862
2022-01-04	$51.63	$51.63	$51.38	$51.44	$50.05	6,398
2022-01-03	$51.60	$51.60	$51.44	$51.53	$50.14	21,608
2021-12-31	$51.75	$51.77	$51.63	$51.63	$50.23	19,062
2021-12-30	$51.68	$51.73	$51.56	$51.56	$50.16	11,608
2021-12-29	$51.65	$51.73	$51.61	$51.61	$50.21	15,448
2021-12-28	$51.68	$51.71	$51.61	$51.68	$50.28	6,780
2021-12-27	$51.76	$51.80	$51.70	$51.79	$50.39	17,159
2021-12-23	$51.66	$51.77	$51.61	$51.73	$50.33	6,641
2021-12-22	$51.39	$51.60	$51.39	$51.60	$50.20	7,582
2021-12-21	$51.29	$51.47	$51.27	$51.47	$50.07	18,443
2021-12-20	$51.19	$51.28	$51.12	$51.23	$49.85	10,275
2021-12-17	$51.16	$51.34	$51.16	$51.26	$49.88	10,555
2021-12-16	$51.63	$51.63	$51.27	$51.31	$49.92	310,922
2021-12-15	$51.40	$51.49	$51.30	$51.49	$49.92	10,081
2021-12-14	$51.29	$51.41	$51.25	$51.36	$49.80	15,315
2021-12-13	$51.34	$51.49	$51.34	$51.40	$49.84	20,438
2021-12-10	$51.47	$51.53	$51.32	$51.36	$49.80	15,027
2021-12-09	$51.36	$51.79	$51.33	$51.44	$49.87	10,597
2021-12-08	$51.61	$51.61	$51.45	$51.55	$49.98	34,216
2021-12-07	$51.54	$51.65	$51.51	$51.55	$49.98	15,538
2021-12-06	$51.13	$51.31	$51.07	$51.29	$49.73	11,115
2021-12-03	$51.10	$51.11	$50.97	$51.06	$49.51	9,656
2021-12-02	$50.70	$51.10	$50.70	$51.09	$49.54	14,745
2021-12-01	$51.11	$51.32	$50.75	$50.81	$49.26	14,169
2021-11-30	$51.47	$51.50	$51.16	$51.27	$49.26	15,522
2021-11-29	$51.18	$52.48	$51.18	$51.43	$49.41	35,989
2021-11-26	$51.24	$51.24	$51.09	$51.10	$49.10	4,469
2021-11-24	$51.31	$51.43	$51.19	$51.43	$49.41	15,633
2021-11-23	$51.51	$51.52	$51.40	$51.44	$49.42	21,082
2021-11-22	$51.66	$51.71	$51.48	$51.48	$49.46	7,315
2021-11-19	$51.70	$51.92	$51.69	$51.70	$49.67	22,613
2021-11-18	$51.84	$51.92	$51.61	$51.72	$49.70	9,804
2021-11-17	$52.63	$52.66	$51.74	$51.84	$49.81	7,048
2021-11-16	$51.82	$51.86	$51.79	$51.86	$49.83	31,781
2021-11-15	$51.92	$51.92	$51.80	$51.80	$49.77	6,266
2021-11-12	$51.61	$51.96	$51.02	$51.88	$49.84	12,553
2021-11-11	$52.00	$52.00	$51.88	$51.94	$49.90	5,639
2021-11-10	$52.10	$52.13	$51.97	$51.98	$49.94	4,545
2021-11-09	$52.23	$52.24	$52.11	$52.24	$50.19	15,104
2021-11-08	$52.23	$52.25	$52.10	$52.14	$50.09	6,071
2021-11-05	$52.05	$52.21	$52.05	$52.21	$50.16	10,791
2021-11-04	$51.88	$52.01	$51.72	$51.86	$49.83	8,077
2021-11-03	$51.81	$51.92	$51.74	$51.89	$49.86	11,845
2021-11-02	$51.63	$51.82	$51.63	$51.80	$49.77	22,521
2021-11-01	$51.75	$51.78	$51.66	$51.69	$49.66	13,974
2021-10-29	$51.94	$51.98	$51.92	$51.92	$49.72	10,858
2021-10-28	$51.97	$52.02	$51.97	$52.00	$49.80	3,071
2021-10-27	$51.96	$52.02	$51.92	$51.92	$49.72	8,695
2021-10-26	$52.01	$52.01	$51.96	$51.98	$49.78	9,363
2021-10-25	$51.91	$51.96	$51.82	$51.94	$49.74	7,692
2021-10-22	$51.92	$51.93	$51.87	$51.87	$49.67	14,405
2021-10-21	$52.07	$52.07	$51.94	$51.94	$49.74	5,898
2021-10-20	$52.14	$52.14	$52.04	$52.08	$49.87	9,427
2021-10-19	$52.05	$52.10	$52.04	$52.09	$49.89	6,916
2021-10-18	$51.93	$52.03	$51.93	$52.03	$49.83	19,832
2021-10-15	$52.22	$52.22	$52.07	$52.07	$49.86	4,154
2021-10-14	$52.03	$52.15	$52.01	$52.15	$49.94	37,082
2021-10-13	$51.78	$51.91	$51.78	$51.90	$49.70	10,462
2021-10-12	$51.73	$51.83	$51.73	$51.80	$49.61	5,939
2021-10-11	$51.85	$51.85	$51.67	$51.68	$49.49	5,766
2021-10-08	$51.96	$51.97	$51.85	$51.86	$49.66	8,384
2021-10-07	$52.10	$52.13	$52.08	$52.08	$49.88	7,161
2021-10-06	$51.92	$52.01	$51.91	$52.01	$49.81	2,220
2021-10-05	$52.07	$52.13	$52.04	$52.04	$49.84	8,082
2021-10-04	$52.19	$52.19	$52.06	$52.07	$49.87	7,194
2021-10-01	$52.11	$52.28	$52.11	$52.25	$50.04	7,194
2021-09-30	$52.45	$52.45	$52.31	$52.31	$49.93	25,359
2021-09-29	$52.34	$52.44	$52.34	$52.35	$49.97	4,270
2021-09-28	$52.45	$52.45	$52.26	$52.26	$49.88	11,306
2021-09-27	$52.54	$52.58	$52.50	$52.56	$50.17	5,874
2021-09-24	$52.66	$52.66	$52.59	$52.61	$50.22	9,074
2021-09-23	$52.70	$52.76	$52.63	$52.66	$50.26	11,537
2021-09-22	$52.66	$52.71	$52.60	$52.70	$50.30	15,497
2021-09-21	$52.88	$52.88	$52.47	$52.59	$50.20	14,616
2021-09-20	$52.47	$52.57	$52.45	$52.55	$50.15	19,738
2021-09-17	$52.99	$52.99	$52.65	$52.65	$50.25	7,856
2021-09-16	$52.81	$52.81	$52.69	$52.77	$50.37	8,552
2021-09-15	$52.79	$52.83	$52.72	$52.78	$50.38	23,183
2021-09-14	$52.70	$52.73	$52.68	$52.69	$50.29	6,578
2021-09-13	$52.63	$52.70	$52.60	$52.68	$50.28	8,756
2021-09-10	$52.70	$52.70	$52.57	$52.61	$50.22	5,763
2021-09-09	$52.66	$52.67	$52.64	$52.66	$50.26	7,684
2021-09-08	$52.65	$52.65	$52.59	$52.61	$50.22	9,181
2021-09-07	$52.67	$52.67	$52.55	$52.60	$50.21	13,051
2021-09-03	$52.55	$52.68	$52.55	$52.67	$50.27	14,882
2021-09-02	$52.64	$52.70	$52.64	$52.66	$50.27	7,348
2021-09-01	$52.62	$52.62	$52.57	$52.60	$50.21	8,351
2021-08-31	$52.73	$52.75	$52.69	$52.74	$50.18	6,803
2021-08-30	$52.72	$52.76	$52.68	$52.75	$50.19	9,883
2021-08-27	$52.68	$52.70	$52.66	$52.68	$50.12	3,661
2021-08-26	$52.54	$52.61	$52.48	$52.56	$50.00	8,984
2021-08-25	$52.60	$52.64	$52.57	$52.61	$50.05	6,081
2021-08-24	$52.53	$52.54	$52.49	$52.54	$49.99	5,284
2021-08-23	$52.39	$52.54	$52.39	$52.50	$49.95	7,802
2021-08-20	$52.33	$52.40	$52.31	$52.37	$49.82	9,743
2021-08-19	$52.22	$52.33	$52.20	$52.26	$49.72	9,536
2021-08-18	$52.38	$52.39	$52.23	$52.23	$49.69	8,680
2021-08-17	$52.37	$52.38	$52.30	$52.36	$49.82	16,144
2021-08-16	$52.67	$52.67	$52.38	$52.43	$49.88	9,875
2021-08-13	$52.35	$52.42	$52.32	$52.41	$49.86	9,735
2021-08-12	$52.26	$52.32	$52.20	$52.32	$49.78	7,619
2021-08-11	$52.20	$52.26	$52.18	$52.24	$49.70	5,246
2021-08-10	$52.25	$52.30	$52.18	$52.18	$49.64	10,844
2021-08-09	$52.34	$52.39	$52.29	$52.29	$49.75	7,606
2021-08-06	$52.43	$52.44	$52.40	$52.41	$49.86	3,234
2021-08-05	$52.41	$52.47	$52.38	$52.47	$49.92	5,813
2021-08-04	$52.38	$52.40	$52.35	$52.37	$49.82	4,007
2021-08-03	$52.30	$52.40	$52.30	$52.39	$49.85	16,884
2021-08-02	$52.50	$52.50	$52.32	$52.34	$49.80	5,427
2021-07-30	$52.67	$52.67	$52.58	$52.61	$49.89	4,930
2021-07-29	$52.67	$52.71	$52.65	$52.68	$49.96	11,078
2021-07-28	$52.58	$52.61	$52.55	$52.59	$49.87	4,434
2021-07-27	$52.72	$52.72	$52.46	$52.53	$49.81	2,290
2021-07-26	$52.69	$52.69	$52.50	$52.54	$49.82	7,583
2021-07-23	$52.58	$52.65	$52.58	$52.62	$49.89	12,662
2021-07-22	$52.52	$52.57	$52.48	$52.52	$49.81	5,252
2021-07-21	$52.46	$52.51	$52.43	$52.50	$49.78	4,950
2021-07-20	$52.10	$52.45	$52.10	$52.44	$49.73	15,653
2021-07-19	$52.31	$52.36	$52.10	$52.14	$49.44	16,200
2021-07-16	$52.51	$52.51	$52.40	$52.40	$49.69	8,158
2021-07-15	$52.44	$52.51	$52.44	$52.50	$49.78	6,908
2021-07-14	$52.54	$52.54	$52.50	$52.51	$49.79	11,328
2021-07-13	$52.54	$52.57	$52.45	$52.45	$49.74	10,719
2021-07-12	$52.60	$52.60	$52.52	$52.54	$49.82	6,221
2021-07-09	$52.60	$52.60	$52.51	$52.53	$49.81	12,729
2021-07-08	$52.98	$52.98	$52.43	$52.47	$49.75	9,155
2021-07-07	$52.61	$52.61	$52.54	$52.54	$49.82	7,263
2021-07-06	$52.80	$52.80	$52.50	$52.57	$49.85	9,470
2021-07-02	$52.79	$52.79	$52.47	$52.52	$49.80	3,898
2021-07-01	$52.42	$52.46	$52.42	$52.46	$49.74	11,471
2021-06-30	$52.56	$52.57	$52.50	$52.55	$49.68	6,850
2021-06-29	$52.51	$52.57	$52.51	$52.57	$49.69	3,319
2021-06-28	$52.50	$52.52	$52.46	$52.50	$49.63	7,872
2021-06-25	$52.48	$52.50	$52.42	$52.50	$49.63	4,403
2021-06-24	$52.38	$52.43	$52.35	$52.43	$49.56	3,888
2021-06-23	$52.34	$52.41	$52.34	$52.34	$49.48	11,987
2021-06-22	$52.30	$52.37	$52.26	$52.37	$49.50	14,541
2021-06-21	$52.25	$52.32	$52.25	$52.30	$49.44	3,676
2021-06-18	$52.13	$52.24	$52.13	$52.20	$49.35	4,159
2021-06-17	$52.25	$52.26	$52.20	$52.24	$49.39	8,690
2021-06-16	$52.27	$52.29	$52.12	$52.19	$49.34	5,230
2021-06-15	$52.23	$52.28	$52.20	$52.23	$49.37	10,430
2021-06-14	$52.31	$52.31	$52.23	$52.25	$49.39	4,093
2021-06-11	$52.36	$52.36	$52.28	$52.30	$49.44	9,511
2021-06-10	$52.28	$52.33	$52.25	$52.30	$49.43	3,409
2021-06-09	$52.24	$52.40	$52.21	$52.21	$49.36	13,567
2021-06-08	$52.24	$52.25	$52.14	$52.25	$49.39	5,552
2021-06-07	$52.12	$52.14	$52.08	$52.12	$49.26	8,136
2021-06-04	$52.06	$52.10	$52.06	$52.10	$49.25	3,394
2021-06-03	$51.90	$52.06	$51.90	$51.97	$49.13	11,199
2021-06-02	$52.00	$52.11	$52.00	$52.07	$49.22	9,831
2021-06-01	$51.92	$52.05	$51.92	$52.03	$49.18	6,752
2021-05-28	$52.05	$52.15	$52.05	$52.07	$49.07	10,034
2021-05-27	$52.13	$52.15	$52.11	$52.11	$49.10	6,083
2021-05-26	$52.11	$52.12	$52.06	$52.12	$49.11	6,976
2021-05-25	$52.17	$52.17	$52.06	$52.08	$49.07	9,269
2021-05-24	$52.05	$52.12	$52.01	$52.05	$49.04	16,491
2021-05-21	$52.05	$52.05	$51.94	$51.99	$48.99	11,321
2021-05-20	$51.86	$52.00	$51.83	$51.94	$48.94	18,581
2021-05-19	$51.78	$51.84	$51.73	$51.75	$48.77	7,239
2021-05-18	$51.99	$52.02	$51.90	$51.90	$48.91	6,267
2021-05-17	$52.05	$52.05	$51.94	$51.96	$48.97	7,280
2021-05-14	$52.01	$52.04	$51.98	$52.03	$49.03	11,784
2021-05-13	$51.85	$51.98	$51.85	$51.94	$48.94	5,328
2021-05-12	$51.97	$51.97	$51.00	$51.77	$48.78	92,684
2021-05-11	$51.95	$52.03	$51.84	$52.01	$49.00	23,031
2021-05-10	$52.16	$52.16	$52.05	$52.05	$49.05	8,599
2021-05-07	$52.12	$52.23	$52.12	$52.17	$49.16	11,626
2021-05-06	$52.16	$52.16	$52.05	$52.11	$49.11	7,307
2021-05-05	$52.10	$52.14	$52.03	$52.14	$49.13	42,928
2021-05-04	$52.06	$52.06	$51.94	$52.03	$49.02	11,003
2021-05-03	$52.10	$52.10	$52.03	$52.06	$49.06	13,217
2021-04-30	$52.21	$52.24	$52.19	$52.22	$49.05	3,741
2021-04-29	$52.25	$52.25	$52.20	$52.23	$49.06	3,416
2021-04-28	$52.12	$52.23	$52.07	$52.20	$49.03	17,869
2021-04-27	$52.17	$52.21	$52.15	$52.18	$49.01	6,920
2021-04-26	$52.20	$52.26	$52.12	$52.15	$48.98	13,966
2021-04-23	$52.11	$52.21	$52.11	$52.20	$49.03	13,452
2021-04-22	$52.19	$52.19	$52.06	$52.07	$48.91	24,535
2021-04-21	$51.97	$52.15	$51.97	$52.15	$48.99	5,292
2021-04-20	$52.06	$52.06	$51.98	$52.02	$48.86	8,319
2021-04-19	$52.32	$52.32	$52.03	$52.06	$48.90	10,314
2021-04-16	$52.31	$52.31	$52.15	$52.16	$48.99	22,773
2021-04-15	$52.19	$52.26	$52.11	$52.23	$49.06	13,360
2021-04-14	$52.14	$52.16	$52.02	$52.04	$48.88	15,753
2021-04-13	$52.05	$52.12	$51.97	$52.11	$48.95	9,118
2021-04-12	$52.09	$52.09	$52.01	$52.05	$48.89	6,874
2021-04-09	$52.11	$52.11	$52.04	$52.08	$48.91	8,580
2021-04-08	$52.20	$52.21	$52.13	$52.16	$48.99	28,938
2021-04-07	$52.17	$52.17	$52.10	$52.12	$48.96	8,347
2021-04-06	$51.99	$52.17	$51.99	$52.11	$48.95	25,984
2021-04-05	$52.08	$52.08	$51.97	$51.99	$48.83	22,349
2021-04-01	$51.99	$51.99	$51.90	$51.98	$48.82	5,581
2021-03-31	$51.93	$52.12	$51.93	$52.00	$48.68	20,662
2021-03-30	$51.93	$51.96	$51.88	$51.88	$48.57	48,254
2021-03-29	$52.00	$52.00	$51.85	$51.99	$48.67	8,315
2021-03-26	$51.93	$51.99	$51.80	$51.98	$48.66	11,265
2021-03-25	$51.81	$51.87	$51.65	$51.82	$48.51	21,953
2021-03-24	$51.81	$51.90	$51.77	$51.90	$48.59	47,955
2021-03-23	$52.00	$52.00	$51.57	$51.68	$48.37	18,088
2021-03-22	$51.46	$51.74	$51.46	$51.65	$48.35	7,827
2021-03-19	$51.36	$51.52	$51.36	$51.50	$48.21	3,494
2021-03-18	$51.41	$51.51	$51.26	$51.26	$47.99	4,692
2021-03-17	$51.42	$51.78	$51.40	$51.58	$48.29	25,628
2021-03-16	$51.65	$51.69	$51.55	$51.55	$48.26	3,289
2021-03-15	$51.70	$51.72	$51.62	$51.72	$48.42	5,755
2021-03-12	$51.79	$51.79	$51.66	$51.71	$48.40	9,815
2021-03-11	$51.50	$51.95	$51.50	$51.84	$48.53	17,056
2021-03-10	$51.61	$51.74	$51.59	$51.70	$48.40	11,673
2021-03-09	$51.63	$51.73	$51.48	$51.51	$48.22	48,868
2021-03-08	$51.84	$51.84	$51.42	$51.46	$48.17	22,301
2021-03-05	$51.73	$51.89	$51.56	$51.84	$48.53	52,222
2021-03-04	$51.90	$52.02	$51.55	$51.70	$48.40	23,639
2021-03-03	$52.04	$52.04	$51.90	$51.92	$48.61	11,357
2021-03-02	$52.15	$52.17	$52.09	$52.09	$48.76	13,745
2021-03-01	$51.92	$52.19	$51.88	$52.14	$48.81	16,407
2021-02-26	$52.07	$52.07	$51.89	$51.91	$48.43	7,679
2021-02-25	$52.27	$52.29	$51.93	$52.04	$48.55	45,092
2021-02-24	$52.35	$52.43	$52.32	$52.43	$48.92	43,275
2021-02-23	$52.30	$52.48	$52.20	$52.48	$48.96	18,543
2021-02-22	$52.35	$52.43	$52.32	$52.34	$48.83	42,982
2021-02-19	$52.61	$52.61	$52.50	$52.50	$48.98	11,208
2021-02-18	$52.52	$52.55	$52.45	$52.54	$49.02	11,339
2021-02-17	$52.50	$52.63	$52.46	$52.52	$49.00	22,052
2021-02-16	$52.65	$52.65	$52.55	$52.57	$49.05	17,642
2021-02-12	$52.59	$52.68	$52.57	$52.65	$49.12	8,342
2021-02-11	$52.55	$52.61	$52.55	$52.58	$49.06	22,304
2021-02-10	$52.62	$52.62	$52.52	$52.57	$49.05	13,622
2021-02-09	$52.57	$52.67	$52.57	$52.62	$49.09	7,415
2021-02-08	$52.60	$52.67	$52.60	$52.64	$49.11	34,128
2021-02-05	$52.55	$52.66	$52.51	$52.54	$49.02	113,540
2021-02-04	$52.48	$52.58	$52.39	$52.53	$49.01	12,031
2021-02-03	$52.48	$52.53	$52.39	$52.49	$48.97	10,292
2021-02-02	$52.44	$52.47	$52.33	$52.40	$48.88	13,436
2021-02-01	$52.29	$52.31	$52.05	$52.22	$48.73	22,857
2021-01-29	$52.45	$52.51	$52.26	$52.26	$48.59	12,622
2021-01-28	$52.50	$52.65	$52.43	$52.46	$48.77	9,199
2021-01-27	$52.21	$52.47	$52.16	$52.32	$48.65	53,537
2021-01-26	$52.49	$52.51	$52.43	$52.45	$48.77	24,542
2021-01-25	$52.49	$52.50	$52.36	$52.46	$48.78	9,096
2021-01-22	$52.49	$52.52	$52.38	$52.45	$48.76	12,258
2021-01-21	$52.55	$52.56	$52.43	$52.55	$48.86	12,142
2021-01-20	$52.61	$52.61	$52.45	$52.50	$48.81	12,900
2021-01-19	$52.43	$52.43	$52.25	$52.39	$48.71	26,494
2021-01-15	$52.35	$52.37	$52.27	$52.32	$48.64	12,417
2021-01-14	$52.49	$52.49	$52.33	$52.37	$48.69	13,400
2021-01-13	$52.34	$52.50	$52.34	$52.46	$48.78	47,717
2021-01-12	$52.23	$52.39	$52.23	$52.39	$48.71	8,850
2021-01-11	$52.44	$52.44	$52.29	$52.32	$48.65	27,885
2021-01-08	$52.59	$52.59	$52.47	$52.58	$48.89	35,367
2021-01-07	$52.56	$52.59	$52.43	$52.59	$48.90	16,464
2021-01-06	$52.50	$52.62	$52.44	$52.47	$48.79	14,064
2021-01-05	$52.53	$52.56	$52.41	$52.53	$48.84	9,788
2021-01-04	$52.59	$52.59	$52.31	$52.55	$48.86	34,099
2020-12-31	$52.56	$52.66	$52.56	$52.66	$48.96	5,316
2020-12-30	$52.48	$52.64	$52.48	$52.60	$48.91	8,946
2020-12-29	$52.66	$52.66	$52.43	$52.49	$48.80	15,887
2020-12-28	$52.63	$52.63	$52.51	$52.54	$48.85	20,921
2020-12-24	$52.35	$52.49	$52.35	$52.45	$48.77	7,871
2020-12-23	$52.26	$52.41	$52.20	$52.38	$48.70	13,616
2020-12-22	$52.20	$52.23	$52.14	$52.21	$48.54	10,251
2020-12-21	$51.95	$52.18	$51.95	$52.10	$48.44	10,532
2020-12-18	$52.24	$52.26	$52.12	$52.22	$48.55	3,964
2020-12-17	$52.30	$52.30	$52.20	$52.25	$48.58	8,797
2020-12-16	$52.37	$52.37	$52.20	$52.36	$48.55	8,748
2020-12-15	$52.36	$52.41	$52.27	$52.37	$48.56	9,340
2020-12-14	$52.31	$52.35	$52.14	$52.20	$48.40	14,728
2020-12-11	$52.32	$52.33	$52.20	$52.22	$48.42	7,355
2020-12-10	$52.20	$52.40	$52.20	$52.29	$48.48	4,970
2020-12-09	$52.45	$52.45	$52.22	$52.24	$48.44	63,918
2020-12-08	$52.38	$52.46	$52.30	$52.40	$48.58	8,922
2020-12-07	$52.46	$52.46	$52.35	$52.35	$48.54	10,492
2020-12-04	$52.37	$52.47	$52.37	$52.42	$48.60	11,455
2020-12-03	$52.33	$52.42	$52.28	$52.30	$48.49	5,752
2020-12-02	$52.18	$52.35	$52.08	$52.28	$48.47	18,769
2020-12-01	$52.30	$52.30	$52.13	$52.17	$48.37	66,433
2020-11-30	$52.46	$52.47	$52.36	$52.47	$48.28	23,664
2020-11-27	$52.53	$52.53	$52.49	$52.52	$48.33	1,441
2020-11-25	$52.44	$52.47	$52.39	$52.39	$48.21	2,598
2020-11-24	$52.58	$52.58	$52.38	$52.43	$48.24	10,774
2020-11-23	$52.51	$52.51	$52.33	$52.39	$48.21	6,462
2020-11-20	$52.30	$52.40	$52.30	$52.36	$48.18	13,718
2020-11-19	$52.19	$52.47	$52.15	$52.47	$48.28	4,287
2020-11-18	$52.39	$52.49	$52.29	$52.29	$48.11	8,164
2020-11-17	$52.28	$52.46	$52.18	$52.41	$48.23	16,932
2020-11-16	$52.24	$52.32	$52.14	$52.25	$48.08	36,540
2020-11-13	$52.01	$52.09	$51.90	$52.06	$47.90	20,729
2020-11-12	$52.07	$52.15	$51.90	$51.90	$47.75	12,486
2020-11-11	$52.20	$52.26	$52.15	$52.15	$47.99	8,971
2020-11-10	$52.29	$52.29	$52.05	$52.22	$48.05	14,778
2020-11-09	$52.88	$52.88	$52.16	$52.25	$48.08	15,373
2020-11-06	$52.17	$52.17	$51.92	$52.04	$47.89	4,018
2020-11-05	$52.15	$52.29	$52.11	$52.14	$47.98	8,464
2020-11-04	$51.74	$52.12	$51.74	$52.00	$47.85	20,197
2020-11-03	$51.30	$51.50	$51.30	$51.50	$47.39	13,577
2020-11-02	$51.02	$51.29	$51.02	$51.16	$47.08	18,338
2020-10-30	$50.98	$51.20	$50.98	$51.18	$46.92	3,215
2020-10-29	$51.03	$51.20	$50.99	$51.10	$46.85	8,547
2020-10-28	$51.25	$51.26	$50.84	$50.98	$46.74	16,812
2020-10-27	$51.32	$51.50	$51.27	$51.50	$47.21	2,266
2020-10-26	$51.60	$51.60	$51.27	$51.29	$47.02	11,337
2020-10-23	$52.00	$52.00	$51.61	$51.69	$47.39	17,647
2020-10-22	$51.71	$51.71	$51.50	$51.66	$47.36	41,221
2020-10-21	$51.54	$51.63	$51.52	$51.61	$47.31	10,059
2020-10-20	$51.46	$51.66	$51.33	$51.60	$47.31	25,259
2020-10-19	$51.66	$51.66	$51.33	$51.33	$47.06	3,624
2020-10-16	$51.57	$51.69	$51.53	$51.53	$47.24	4,580
2020-10-15	$51.20	$51.66	$51.18	$51.52	$47.23	29,676
2020-10-14	$51.54	$51.54	$51.50	$51.52	$47.23	665
2020-10-13	$51.60	$51.75	$51.57	$51.61	$47.31	26,941
2020-10-12	$51.80	$51.88	$51.76	$51.82	$47.50	3,411
2020-10-09	$51.80	$51.80	$51.49	$51.64	$47.34	5,405
2020-10-08	$51.60	$51.60	$51.37	$51.55	$47.26	14,135
2020-10-07	$51.40	$51.68	$51.40	$51.46	$47.18	64,516
2020-10-06	$51.27	$51.42	$51.14	$51.17	$46.91	62,536
2020-10-05	$50.98	$51.28	$50.97	$51.28	$47.01	96,229
2020-10-02	$50.76	$51.23	$50.76	$51.12	$46.86	25,683
2020-10-01	$50.91	$50.96	$50.79	$50.92	$46.68	9,768
2020-09-30	$50.92	$51.11	$50.85	$50.95	$46.53	55,273
2020-09-29	$50.67	$50.93	$50.66	$50.83	$46.42	6,096
2020-09-28	$50.78	$50.92	$50.71	$50.79	$46.38	57,921
2020-09-25	$50.50	$50.70	$50.50	$50.58	$46.19	3,983
2020-09-24	$50.40	$50.77	$50.36	$50.64	$46.24	36,936
2020-09-23	$51.00	$51.00	$50.54	$50.54	$46.15	20,383
2020-09-22	$50.85	$51.02	$50.80	$51.02	$46.58	11,400
2020-09-21	$51.00	$51.00	$50.65	$50.76	$46.35	51,675
2020-09-18	$51.27	$51.32	$51.06	$51.11	$46.67	3,832
2020-09-17	$51.17	$51.28	$51.17	$51.25	$46.80	1,692
2020-09-16	$51.31	$51.47	$51.26	$51.26	$46.81	32,389
2020-09-15	$51.32	$51.34	$51.21	$51.24	$46.79	6,403
2020-09-14	$51.33	$51.33	$51.22	$51.23	$46.78	4,749
2020-09-11	$51.15	$51.26	$50.95	$51.26	$46.81	9,142
2020-09-10	$51.26	$51.41	$51.10	$51.10	$46.66	20,773
2020-09-09	$51.00	$51.29	$51.00	$51.21	$46.76	8,035
2020-09-08	$50.96	$51.07	$50.80	$50.89	$46.47	7,621
2020-09-04	$51.28	$51.31	$50.81	$51.10	$46.66	6,870
2020-09-03	$51.40	$51.40	$51.10	$51.26	$46.81	6,004
2020-09-02	$51.61	$51.66	$51.39	$51.59	$47.11	5,761
2020-09-01	$51.29	$51.57	$51.20	$51.53	$47.05	5,091
2020-08-31	$51.45	$51.51	$51.37	$51.44	$46.77	4,924
2020-08-28	$51.42	$51.58	$51.42	$51.53	$46.86	5,524
2020-08-27	$51.62	$51.62	$51.40	$51.43	$46.76	11,410
2020-08-26	$51.55	$51.65	$51.53	$51.56	$46.89	8,169
2020-08-25	$51.39	$51.53	$51.33	$51.52	$46.84	3,003
2020-08-24	$51.37	$51.42	$51.26	$51.39	$46.73	37,484
2020-08-21	$51.14	$51.21	$51.11	$51.16	$46.52	9,216
2020-08-20	$51.03	$51.19	$50.91	$51.18	$46.54	9,462
2020-08-19	$51.25	$51.26	$51.08	$51.08	$46.45	10,568
2020-08-18	$51.54	$51.54	$51.05	$51.19	$46.55	9,354
2020-08-17	$50.95	$51.16	$50.89	$51.16	$46.52	3,819
2020-08-14	$50.84	$50.98	$50.79	$50.89	$46.28	8,583
2020-08-13	$51.12	$51.27	$50.92	$50.94	$46.32	14,316
2020-08-12	$51.38	$51.38	$51.14	$51.14	$46.50	3,416
2020-08-11	$51.53	$51.54	$51.04	$51.05	$46.42	24,322
2020-08-10	$51.61	$51.61	$51.46	$51.49	$46.82	2,740
2020-08-07	$51.58	$51.63	$51.51	$51.54	$46.87	3,872
2020-08-06	$51.55	$51.70	$51.48	$51.69	$47.00	6,654
2020-08-05	$51.40	$51.60	$51.40	$51.53	$46.86	4,989
2020-08-04	$51.45	$51.50	$51.37	$51.44	$46.77	6,968
2020-08-03	$51.51	$51.51	$51.30	$51.49	$46.82	5,809
2020-07-31	$51.64	$51.71	$51.36	$51.71	$46.84	53,253
2020-07-30	$51.40	$51.59	$51.40	$51.54	$46.69	4,714
2020-07-29	$51.37	$51.48	$51.30	$51.46	$46.61	1,735
2020-07-28	$51.33	$51.33	$51.19	$51.19	$46.37	13,661
2020-07-27	$51.30	$51.31	$51.20	$51.31	$46.48	3,689
2020-07-24	$51.10	$51.26	$51.09	$51.23	$46.41	2,785
2020-07-23	$51.23	$51.23	$50.97	$51.11	$46.30	5,031
2020-07-22	$51.20	$51.25	$51.04	$51.17	$46.35	7,248
2020-07-21	$50.95	$51.20	$50.95	$51.07	$46.26	7,884
2020-07-20	$50.69	$50.85	$50.67	$50.85	$46.06	5,665
2020-07-17	$50.58	$50.58	$50.38	$50.57	$45.80	5,311
2020-07-16	$50.35	$50.45	$50.34	$50.40	$45.65	2,777
2020-07-15	$50.26	$50.43	$50.24	$50.35	$45.61	6,730
2020-07-14	$49.79	$50.07	$49.75	$50.07	$45.36	14,014
2020-07-13	$50.09	$50.14	$49.65	$49.65	$44.97	2,854
2020-07-10	$49.76	$49.97	$49.76	$49.91	$45.21	3,630
2020-07-09	$49.75	$49.85	$49.64	$49.75	$45.07	6,415
2020-07-08	$49.85	$49.98	$49.81	$49.90	$45.20	9,956
2020-07-07	$49.95	$50.12	$49.79	$49.79	$45.10	10,105
2020-07-06	$49.92	$50.06	$49.85	$50.03	$45.32	4,570
2020-07-02	$49.92	$49.92	$49.64	$49.68	$45.00	12,799
2020-07-01	$49.40	$49.56	$49.40	$49.41	$44.76	10,645
2020-06-30	$49.21	$49.55	$49.19	$49.50	$44.66	10,412
2020-06-29	$49.14	$49.18	$48.81	$48.99	$44.20	23,921
2020-06-26	$49.37	$49.37	$49.21	$49.23	$44.41	11,359
2020-06-25	$49.57	$49.73	$49.43	$49.68	$44.82	5,839
2020-06-24	$50.00	$50.03	$49.34	$49.64	$44.79	11,421
2020-06-23	$50.29	$50.29	$50.11	$50.16	$45.25	14,943
2020-06-22	$50.17	$50.23	$50.05	$50.09	$45.19	5,973
2020-06-19	$50.29	$50.33	$50.11	$50.16	$45.25	26,162
2020-06-18	$50.20	$50.31	$50.15	$50.19	$45.28	6,634
2020-06-17	$50.40	$50.49	$50.20	$50.27	$45.35	10,115
2020-06-16	$50.92	$50.92	$50.34	$50.39	$45.46	7,456
2020-06-15	$49.62	$50.51	$49.57	$50.34	$45.41	19,854
2020-06-12	$49.92	$50.09	$49.59	$49.87	$44.99	6,754
2020-06-11	$49.95	$49.95	$49.34	$49.34	$44.51	15,856
2020-06-10	$50.67	$50.75	$50.37	$50.50	$45.56	12,353
2020-06-09	$50.68	$50.69	$50.57	$50.64	$45.68	14,282
2020-06-08	$51.09	$51.10	$50.99	$51.04	$46.04	17,178
2020-06-05	$51.00	$51.36	$51.00	$51.04	$46.05	5,807
2020-06-04	$50.63	$50.68	$50.47	$50.53	$45.59	6,483
2020-06-03	$50.69	$50.95	$50.65	$50.76	$45.79	15,101
2020-06-02	$50.13	$50.50	$50.13	$50.47	$45.53	10,560
2020-06-01	$49.56	$50.11	$49.56	$50.11	$45.21	16,392
2020-05-29	$49.65	$49.87	$49.62	$49.81	$44.76	3,933
2020-05-28	$49.62	$49.98	$49.58	$49.64	$44.61	9,537
2020-05-27	$49.78	$49.93	$49.48	$49.58	$44.55	8,333
2020-05-26	$49.59	$49.77	$49.56	$49.56	$44.54	25,381
2020-05-22	$48.98	$49.26	$48.98	$49.17	$44.18	2,799
2020-05-21	$49.20	$49.21	$48.96	$49.06	$44.09	13,329
2020-05-20	$49.00	$49.25	$48.96	$49.23	$44.24	34,119
2020-05-19	$48.65	$48.92	$48.59	$48.72	$43.78	22,469
2020-05-18	$48.78	$48.78	$48.48	$48.68	$43.75	37,964
2020-05-15	$47.56	$47.98	$47.56	$47.90	$43.04	2,663
2020-05-14	$47.70	$47.90	$47.45	$47.84	$42.99	20,741
2020-05-13	$48.29	$48.29	$47.78	$47.96	$43.10	12,320
2020-05-12	$48.48	$48.61	$48.23	$48.25	$43.36	18,215
2020-05-11	$48.40	$48.69	$48.20	$48.29	$43.39	21,002
2020-05-08	$48.24	$48.47	$48.00	$48.25	$43.36	20,456
2020-05-07	$48.11	$48.37	$48.03	$48.03	$43.16	29,775
2020-05-06	$48.42	$48.42	$47.80	$47.96	$43.10	10,763
2020-05-05	$48.00	$48.26	$48.00	$48.15	$43.26	4,556
2020-05-04	$47.88	$47.97	$47.76	$47.91	$43.05	6,917
2020-05-01	$48.31	$48.37	$48.00	$48.08	$43.21	6,121
2020-04-30	$48.70	$48.99	$48.58	$48.90	$43.74	12,790
2020-04-29	$48.63	$49.44	$48.48	$48.96	$43.80	13,333
2020-04-28	$48.15	$48.25	$48.04	$48.23	$43.14	20,085
2020-04-27	$47.90	$48.30	$47.90	$48.23	$43.14	20,266
2020-04-24	$48.06	$48.17	$47.80	$47.94	$42.89	44,000
2020-04-23	$48.50	$48.93	$48.35	$48.39	$43.29	30,520
2020-04-22	$47.84	$48.88	$47.84	$48.52	$43.40	8,737
2020-04-21	$48.38	$48.44	$48.00	$48.15	$43.07	5,734
2020-04-20	$49.20	$49.42	$48.99	$48.99	$43.82	6,316
2020-04-17	$49.91	$50.13	$49.26	$49.56	$44.33	12,142
2020-04-16	$49.50	$49.92	$48.85	$49.32	$44.12	7,517
2020-04-15	$49.55	$49.55	$48.99	$49.55	$44.32	22,793
2020-04-14	$49.75	$50.20	$49.61	$49.87	$44.61	15,457
2020-04-13	$50.14	$50.14	$49.19	$49.64	$44.40	20,087
2020-04-09	$49.23	$51.28	$49.23	$50.52	$45.19	19,353
2020-04-08	$46.80	$47.73	$46.34	$47.57	$42.55	10,032
2020-04-07	$47.12	$47.25	$46.46	$46.46	$41.56	31,602
2020-04-06	$46.41	$46.45	$46.07	$46.27	$41.39	2,346
2020-04-03	$46.03	$46.03	$44.85	$45.34	$40.56	3,604
2020-04-02	$45.43	$46.40	$45.43	$46.02	$41.17	4,168
2020-04-01	$44.00	$46.47	$44.00	$45.73	$40.91	137,125
2020-03-31	$47.81	$48.12	$47.35	$48.12	$42.84	23,498
2020-03-30	$46.98	$47.88	$46.98	$47.72	$42.48	27,187
2020-03-27	$46.35	$47.95	$46.35	$47.10	$41.93	91,866
2020-03-26	$45.56	$47.72	$45.56	$47.03	$41.87	62,508
2020-03-25	$44.80	$46.20	$44.42	$45.34	$40.37	60,207
2020-03-24	$43.59	$44.53	$42.01	$44.04	$39.21	111,386
2020-03-23	$43.64	$43.84	$42.01	$42.78	$38.09	125,524
2020-03-20	$44.30	$44.38	$43.05	$43.43	$38.67	67,678
2020-03-19	$44.51	$44.81	$43.67	$44.14	$39.30	51,909
2020-03-18	$45.59	$46.01	$44.47	$45.50	$40.51	21,606
2020-03-17	$46.40	$47.25	$46.15	$46.91	$41.77	61,787
2020-03-16	$46.27	$47.21	$46.00	$46.00	$40.95	96,404
2020-03-13	$48.91	$49.44	$48.00	$49.44	$44.02	61,297
2020-03-12	$46.19	$49.20	$46.19	$47.84	$42.59	91,045
2020-03-11	$49.99	$50.06	$49.49	$49.75	$44.30	25,881
2020-03-10	$50.58	$50.81	$50.06	$50.81	$45.24	57,279
2020-03-09	$50.50	$50.50	$49.34	$49.95	$44.47	34,494
2020-03-06	$51.11	$51.53	$50.71	$51.45	$45.81	69,565
2020-03-05	$52.12	$52.12	$51.70	$51.80	$46.12	51,055
2020-03-04	$52.27	$52.47	$52.13	$52.47	$46.71	47,426
2020-03-03	$52.06	$52.34	$51.67	$51.78	$46.10	49,823
2020-03-02	$51.76	$52.05	$51.45	$52.05	$46.34	11,334
2020-02-28	$50.92	$51.85	$50.92	$51.85	$45.97	11,578
2020-02-27	$51.96	$52.10	$51.61	$51.63	$45.78	12,304
2020-02-26	$52.47	$52.47	$52.00	$52.30	$46.37	62,300
2020-02-25	$52.58	$52.58	$51.95	$52.03	$46.13	53,785
2020-02-24	$52.41	$52.43	$52.25	$52.43	$46.49	31,992
2020-02-21	$52.80	$52.82	$52.75	$52.82	$46.84	3,743
2020-02-20	$52.80	$52.87	$52.64	$52.87	$46.88	5,297
2020-02-19	$52.80	$52.80	$52.75	$52.76	$46.78	5,478
2020-02-18	$52.75	$52.77	$52.65	$52.75	$46.77	7,634
2020-02-14	$52.74	$52.82	$52.73	$52.81	$46.83	18,640
2020-02-13	$52.74	$52.81	$52.70	$52.79	$46.80	3,448
2020-02-12	$52.69	$52.76	$52.69	$52.76	$46.78	7,106
2020-02-11	$52.66	$52.67	$52.64	$52.64	$46.67	3,413
2020-02-10	$52.53	$52.57	$52.45	$52.57	$46.61	9,755
2020-02-07	$52.45	$52.50	$52.43	$52.50	$46.54	15,648
2020-02-06	$52.47	$52.51	$52.35	$52.47	$46.52	2,895
2020-02-05	$52.44	$52.45	$52.39	$52.44	$46.50	7,415
2020-02-04	$52.20	$52.27	$52.13	$52.27	$46.34	3,474
2020-02-03	$52.08	$52.12	$51.95	$51.96	$46.07	35,012
2020-01-31	$52.34	$52.34	$52.08	$52.19	$46.09	3,693
2020-01-30	$52.20	$52.30	$52.18	$52.30	$46.18	4,293
2020-01-29	$52.30	$52.40	$52.30	$52.32	$46.20	2,917
2020-01-28	$52.26	$52.40	$52.26	$52.34	$46.22	1,117
2020-01-27	$52.01	$52.03	$51.86	$51.98	$45.90	21,132
2020-01-24	$52.48	$52.48	$52.20	$52.28	$46.16	18,405
2020-01-23	$52.50	$52.52	$52.40	$52.52	$46.38	17,152
2020-01-22	$52.50	$52.59	$52.50	$52.59	$46.44	4,570
2020-01-21	$52.54	$52.56	$52.45	$52.45	$46.32	25,600
2020-01-17	$52.60	$52.60	$52.52	$52.54	$46.40	14,535
2020-01-16	$52.56	$52.56	$52.51	$52.56	$46.41	5,881
2020-01-15	$52.50	$52.60	$52.50	$52.56	$46.41	15,447
2020-01-14	$52.50	$52.56	$52.48	$52.48	$46.34	7,831
2020-01-13	$52.54	$52.55	$52.50	$52.54	$46.39	4,475
2020-01-10	$52.52	$52.52	$52.42	$52.48	$46.35	49,743
2020-01-09	$52.41	$52.50	$52.41	$52.50	$46.36	4,124
2020-01-08	$52.31	$52.36	$52.28	$52.32	$46.20	7,164
2020-01-07	$52.32	$52.34	$52.28	$52.28	$46.17	15,294
2020-01-06	$52.34	$52.34	$52.29	$52.34	$46.22	11,748
2020-01-03	$52.34	$52.40	$52.32	$52.39	$46.26	10,682
2020-01-02	$52.39	$52.45	$52.31	$52.45	$46.31	2,303
2019-12-31	$52.23	$52.27	$52.21	$52.27	$46.16	2,663
2019-12-30	$52.26	$52.26	$52.17	$52.21	$46.11	15,803
2019-12-27	$52.28	$52.29	$52.28	$52.29	$46.17	2,512
2019-12-26	$52.28	$52.30	$52.27	$52.30	$46.18	19,746
2019-12-24	$52.17	$52.23	$52.17	$52.21	$46.11	1,610
2019-12-23	$52.18	$52.20	$52.15	$52.19	$46.09	10,941
2019-12-20	$52.25	$52.25	$51.21	$52.14	$46.04	32,544
2019-12-19	$52.24	$52.24	$52.14	$52.21	$46.10	11,861
2019-12-18	$52.37	$52.41	$52.36	$52.41	$46.13	4,130
2019-12-17	$52.25	$52.33	$52.25	$52.32	$46.05	5,104
2019-12-16	$52.24	$52.25	$52.20	$52.20	$45.95	2,829
2019-12-13	$52.10	$52.13	$52.06	$52.11	$45.87	10,301
2019-12-12	$52.06	$52.19	$52.05	$52.10	$45.86	12,452
2019-12-11	$51.94	$52.07	$51.93	$52.07	$45.83	2,575
2019-12-10	$51.93	$51.98	$51.93	$51.97	$45.75	3,079
2019-12-09	$51.87	$51.91	$51.87	$51.88	$45.67	6,194
2019-12-06	$51.88	$51.93	$51.88	$51.92	$45.70	3,391
2019-12-05	$51.76	$51.83	$51.76	$51.81	$45.60	516
2019-12-04	$51.67	$51.77	$51.67	$51.76	$45.56	4,412
2019-12-03	$51.56	$51.67	$51.53	$51.66	$45.47	18,000
2019-12-02	$51.76	$51.76	$51.60	$51.67	$45.49	3,678
2019-11-29	$51.95	$51.98	$51.89	$51.93	$45.53	3,819
2019-11-27	$51.94	$52.03	$51.93	$52.02	$45.61	4,995
2019-11-26	$51.87	$51.95	$51.87	$51.94	$45.53	7,068
2019-11-25	$51.79	$51.92	$51.79	$51.92	$45.51	3,554
2019-11-22	$51.67	$51.75	$51.67	$51.75	$45.37	2,431
2019-11-21	$51.60	$51.61	$51.52	$51.61	$45.24	4,900
2019-11-20	$51.69	$51.69	$51.59	$51.59	$45.22	6,182
2019-11-19	$51.72	$51.72	$51.68	$51.70	$45.32	2,790
2019-11-18	$51.85	$51.85	$51.76	$51.79	$45.41	4,208
2019-11-15	$51.81	$51.87	$51.81	$51.86	$45.46	3,885
2019-11-14	$51.76	$51.81	$51.74	$51.76	$45.38	13,472
2019-11-13	$51.78	$51.78	$51.76	$51.77	$45.38	5,357
2019-11-12	$51.80	$51.85	$51.80	$51.80	$45.41	2,539
2019-11-11	$51.78	$51.79	$51.75	$51.78	$45.40	1,600
2019-11-08	$51.77	$51.79	$51.74	$51.79	$45.40	3,411
2019-11-07	$51.90	$51.90	$51.78	$51.78	$45.40	4,511
2019-11-06	$51.84	$51.85	$51.82	$51.84	$45.45	21,124
2019-11-05	$51.86	$51.90	$51.79	$51.81	$45.42	10,895
2019-11-04	$51.88	$51.90	$51.86	$51.88	$45.48	3,842
2019-11-01	$51.73	$51.84	$51.73	$51.82	$45.43	6,686
2019-10-31	$51.93	$51.93	$51.84	$51.85	$45.27	31,182
2019-10-30	$52.01	$52.01	$51.91	$51.99	$45.40	100,250
2019-10-29	$52.14	$52.16	$52.10	$52.10	$45.49	12,191
2019-10-28	$52.15	$52.16	$52.10	$52.10	$45.49	1,350
2019-10-25	$52.08	$52.10	$52.06	$52.10	$45.49	2,838
2019-10-24	$52.05	$52.05	$52.01	$52.01	$45.41	795
2019-10-23	$51.99	$52.02	$51.99	$52.01	$45.41	6,390
2019-10-22	$51.94	$51.99	$51.94	$51.99	$45.40	4,565
2019-10-21	$51.90	$51.94	$51.90	$51.93	$45.34	1,836
2019-10-18	$51.89	$51.89	$51.83	$51.83	$45.26	1,389
2019-10-17	$51.82	$51.88	$51.82	$51.86	$45.28	1,254
2019-10-16	$51.79	$51.79	$51.78	$51.78	$45.21	1,000
2019-10-15	$51.82	$51.84	$51.79	$51.79	$45.22	15,451
2019-10-14	$51.52	$51.52	$51.52	$51.52	$44.98	195
2019-10-11	$51.52	$51.52	$51.52	$51.52	$44.98	0
2019-10-10	$51.47	$51.52	$51.47	$51.52	$44.98	4,853
2019-10-09	$51.51	$51.53	$51.47	$51.47	$44.94	1,013
2019-10-08	$51.34	$51.38	$51.34	$51.38	$44.86	1,304
2019-10-07	$51.45	$51.51	$51.36	$51.41	$44.89	7,719
2019-10-04	$51.43	$51.44	$51.39	$51.39	$44.87	21,483
2019-10-03	$51.37	$51.39	$51.17	$51.39	$44.87	46,360
2019-10-02	$51.51	$51.51	$51.34	$51.37	$44.85	33,266
2019-10-01	$51.64	$51.64	$51.59	$51.61	$45.07	2,034
2019-09-30	$51.92	$51.94	$51.92	$51.94	$45.16	1,627
2019-09-27	$51.91	$51.91	$51.91	$51.91	$45.13	567
2019-09-26	$51.83	$51.83	$51.83	$51.83	$45.06	132
2019-09-25	$51.82	$51.90	$51.79	$51.90	$45.12	10,704
2019-09-24	$51.96	$51.96	$51.91	$51.91	$45.13	3,797
2019-09-23	$51.91	$51.91	$51.91	$51.91	$45.13	103
2019-09-20	$51.97	$51.97	$51.91	$51.91	$45.13	977
2019-09-19	$51.92	$51.92	$51.92	$51.92	$45.14	149
2019-09-18	$51.92	$51.92	$51.92	$51.92	$45.14	452
2019-09-17	$51.83	$51.89	$51.83	$51.88	$45.11	17,153
2019-09-16	$51.81	$51.88	$51.81	$51.85	$45.08	4,828
2019-09-13	$51.90	$51.90	$51.81	$51.85	$45.08	18,713
2019-09-12	$51.90	$51.94	$51.88	$51.94	$45.16	3,048
2019-09-11	$51.91	$51.93	$51.88	$51.92	$45.14	6,498
2019-09-10	$51.88	$51.88	$51.84	$51.84	$45.08	853
2019-09-09	$51.89	$51.89	$51.85	$51.86	$45.09	1,876
2019-09-06	$51.84	$51.85	$51.81	$51.81	$45.05	498
2019-09-05	$51.76	$51.85	$51.76	$51.82	$45.05	14,510
2019-09-04	$51.67	$51.71	$51.67	$51.67	$44.93	4,767
2019-09-03	$51.51	$51.56	$51.48	$51.56	$44.83	5,819
2019-08-30	$51.93	$51.96	$51.84	$51.84	$44.87	4,548
2019-08-29	$51.96	$51.96	$51.92	$51.92	$44.94	1,815
2019-08-28	$51.87	$51.90	$51.85	$51.85	$44.87	6,992
2019-08-27	$51.88	$51.88	$51.80	$51.81	$44.84	1,665
2019-08-26	$51.66	$51.77	$51.66	$51.77	$44.80	1,108
2019-08-23	$51.75	$51.78	$51.50	$51.50	$44.57	1,619
2019-08-22	$51.68	$51.73	$51.63	$51.71	$44.76	2,558
2019-08-21	$51.50	$51.50	$51.50	$51.50	$44.57	143
2019-08-20	$51.49	$51.50	$51.49	$51.50	$44.57	5,595
2019-08-19	$51.48	$51.48	$51.42	$51.45	$44.53	32,320
2019-08-16	$51.27	$51.36	$51.27	$51.31	$44.41	4,131
2019-08-15	$51.18	$51.18	$51.18	$51.18	$44.30	357
2019-08-14	$51.31	$51.31	$51.00	$51.00	$44.14	35,446
2019-08-13	$51.23	$51.44	$51.23	$51.44	$44.52	341
2019-08-12	$51.27	$51.32	$51.18	$51.18	$44.30	1,862
2019-08-09	$51.37	$51.37	$51.26	$51.37	$44.46	1,627
2019-08-08	$51.29	$51.45	$51.26	$51.34	$44.44	22,441
2019-08-07	$51.02	$51.31	$50.90	$51.31	$44.41	24,314
2019-08-06	$51.18	$51.27	$51.07	$51.26	$44.37	2,308
2019-08-05	$51.09	$51.09	$50.87	$50.91	$44.06	10,001
2019-08-02	$51.30	$51.33	$51.26	$51.33	$44.43	12,859
2019-08-01	$51.49	$51.63	$51.45	$51.45	$44.53	35,413
2019-07-31	$51.77	$51.81	$51.59	$51.63	$44.48	8,591
2019-07-30	$51.72	$51.77	$51.72	$51.76	$44.59	4,361
2019-07-29	$51.72	$51.72	$51.67	$51.70	$44.54	27,574
2019-07-26	$51.70	$51.73	$51.68	$51.73	$44.56	10,520
2019-07-25	$51.91	$51.91	$51.58	$51.62	$44.47	2,246
2019-07-24	$51.66	$51.69	$51.64	$51.69	$44.53	1,532
2019-07-23	$51.58	$51.62	$51.56	$51.62	$44.47	6,089
2019-07-22	$51.49	$51.53	$51.49	$51.52	$44.38	3,399
2019-07-19	$51.48	$51.48	$51.45	$51.45	$44.32	2,001
2019-07-18	$51.40	$51.40	$51.39	$51.39	$44.27	302
2019-07-17	$51.42	$51.44	$51.42	$51.43	$44.31	1,644
2019-07-16	$51.49	$51.50	$51.45	$51.45	$44.32	9,409
2019-07-15	$51.50	$51.53	$51.49	$51.49	$44.36	4,782
2019-07-12	$51.38	$51.44	$51.35	$51.44	$44.31	20,103
2019-07-11	$51.50	$51.50	$51.32	$51.32	$44.21	8,327
2019-07-10	$51.33	$51.33	$51.33	$51.33	$44.22	193
2019-07-09	$51.35	$51.36	$51.33	$51.33	$44.22	4,720
2019-07-08	$51.41	$51.41	$51.33	$51.36	$44.25	12,011
2019-07-05	$51.40	$51.43	$51.37	$51.43	$44.31	5,174
2019-07-03	$51.49	$51.66	$51.49	$51.66	$44.50	1,206
2019-07-02	$51.38	$51.48	$51.38	$51.48	$44.35	653
2019-07-01	$51.50	$51.50	$51.36	$51.37	$44.25	2,023
2019-06-28	$51.58	$51.58	$51.52	$51.52	$44.17	809
2019-06-27	$51.46	$51.46	$51.46	$51.46	$44.12	302
2019-06-26	$51.40	$51.41	$51.40	$51.40	$44.06	3,230
2019-06-25	$51.50	$51.50	$51.38	$51.39	$44.06	3,905
2019-06-24	$51.58	$51.60	$51.56	$51.59	$44.23	14,881
2019-06-21	$51.73	$51.73	$51.68	$51.68	$44.31	2,206
2019-06-20	$51.72	$51.73	$51.68	$51.68	$44.31	2,869
2019-06-19	$51.31	$51.58	$51.31	$51.58	$44.22	2,650
2019-06-18	$51.27	$51.34	$51.27	$51.34	$44.02	9,082
2019-06-17	$51.09	$51.09	$51.01	$51.01	$43.73	3,053
2019-06-14	$51.08	$51.10	$51.08	$51.10	$43.81	3,296
2019-06-13	$51.08	$51.14	$51.08	$51.10	$43.81	40,619
2019-06-12	$51.10	$51.10	$51.06	$51.06	$43.78	2,623
2019-06-11	$51.20	$51.25	$51.05	$51.05	$43.77	9,153
2019-06-10	$51.03	$51.05	$51.03	$51.03	$43.75	6,548
2019-06-07	$50.87	$50.98	$50.87	$50.95	$43.68	5,362
2019-06-06	$50.70	$50.84	$50.67	$50.82	$43.57	11,067
2019-06-05	$50.69	$50.72	$50.63	$50.72	$43.48	10,081
2019-06-04	$50.57	$50.65	$50.57	$50.65	$43.42	2,700
2019-06-03	$50.38	$50.38	$50.38	$50.38	$43.19	102
2019-05-31	$50.62	$50.62	$50.62	$50.62	$43.19	32
2019-05-30	$50.62	$50.62	$50.62	$50.62	$43.19	1,435
2019-05-29	$50.58	$50.58	$50.58	$50.58	$43.15	121
2019-05-28	$50.73	$50.73	$50.72	$50.72	$43.27	624
2019-05-24	$50.88	$50.88	$50.88	$50.88	$43.41	47
2019-05-23	$50.88	$50.88	$50.88	$50.88	$43.41	114
2019-05-22	$50.89	$50.89	$50.88	$50.88	$43.41	280
2019-05-21	$50.72	$50.88	$50.72	$50.88	$43.41	1,871
2019-05-20	$50.58	$50.58	$50.58	$50.58	$43.15	42
2019-05-17	$50.58	$50.58	$50.58	$50.58	$43.15	25
2019-05-16	$50.58	$50.58	$50.58	$50.58	$43.15	204
2019-05-15	$50.74	$50.74	$50.58	$50.58	$43.15	1,388
2019-05-14	$50.60	$50.73	$50.60	$50.73	$43.28	1,200
2019-05-13	$50.51	$50.51	$50.51	$50.51	$43.09	981
2019-05-10	$50.89	$50.89	$50.89	$50.89	$43.42	150
2019-05-09	$50.89	$50.89	$50.89	$50.89	$43.42	22
2019-05-08	$50.89	$50.89	$50.89	$50.89	$43.42	245
2019-05-07	$50.89	$50.95	$50.81	$50.85	$43.38	27,583
2019-05-06	$51.00	$51.00	$51.00	$51.00	$43.51	359
2019-05-03	$51.02	$51.02	$51.02	$51.02	$43.53	125
2019-05-02	$51.06	$51.10	$51.02	$51.02	$43.53	838
2019-05-01	$51.04	$51.17	$51.04	$51.05	$43.56	1,838
2019-04-30	$51.35	$51.35	$51.30	$51.30	$43.56	2,213
2019-04-29	$51.25	$51.34	$51.25	$51.34	$43.60	952
2019-04-26	$51.29	$51.30	$51.29	$51.29	$43.55	1,216
2019-04-25	$51.17	$51.18	$51.17	$51.18	$43.46	353
2019-04-24	$51.27	$51.28	$51.21	$51.28	$43.55	1,979
2019-04-23	$51.24	$51.25	$51.20	$51.25	$43.52	900
2019-04-22	$51.17	$51.18	$51.17	$51.18	$43.46	353
2019-04-18	$51.18	$51.18	$51.06	$51.11	$43.40	1,627
2019-04-17	$51.26	$51.26	$51.18	$51.19	$43.47	3,288
2019-04-16	$51.26	$51.30	$51.25	$51.26	$43.53	4,985
2019-04-15	$51.24	$51.24	$51.21	$51.21	$43.49	378
2019-04-12	$51.22	$51.22	$51.22	$51.22	$43.49	10,294
2019-04-11	$51.15	$51.15	$51.12	$51.12	$43.41	1,464
2019-04-10	$51.07	$51.07	$51.07	$51.07	$43.36	486
2019-04-09	$51.00	$51.00	$50.94	$51.00	$43.31	4,446
2019-04-08	$50.98	$51.00	$50.97	$51.00	$43.31	2,207
2019-04-05	$50.96	$51.00	$50.96	$50.99	$43.30	2,045
2019-04-04	$50.78	$50.90	$50.78	$50.90	$43.22	1,816
2019-04-03	$50.84	$50.89	$50.75	$50.79	$43.13	5,796
2019-04-02	$50.83	$50.83	$50.79	$50.80	$43.14	419
2019-04-01	$50.88	$50.88	$50.76	$50.87	$43.20	3,322
2019-03-29	$50.95	$51.01	$50.95	$51.01	$43.11	511
2019-03-28	$50.81	$50.81	$50.81	$50.81	$42.94	6,396
2019-03-27	$50.88	$50.88	$50.77	$50.81	$42.94	6,917
2019-03-26	$50.83	$50.84	$50.83	$50.84	$42.96	680
2019-03-25	$50.73	$50.73	$50.73	$50.73	$42.87	35,245
2019-03-22	$50.78	$50.78	$50.60	$50.60	$42.76	2,465
2019-03-21	$50.84	$50.93	$50.84	$50.93	$43.04	1,015
2019-03-20	$50.66	$50.86	$50.66	$50.85	$42.97	1,093
2019-03-19	$50.75	$50.78	$50.70	$50.70	$42.84	24,717
2019-03-18	$50.74	$50.76	$50.70	$50.70	$42.84	2,867
2019-03-15	$50.66	$50.66	$50.66	$50.66	$42.81	10
2019-03-14	$50.65	$50.66	$50.61	$50.66	$42.81	1,056
2019-03-13	$50.63	$50.63	$50.61	$50.61	$42.76	900
2019-03-12	$50.22	$50.22	$50.22	$50.22	$42.44	0
2019-03-11	$50.22	$50.22	$50.22	$50.22	$42.44	8
2019-03-08	$50.22	$50.22	$50.22	$50.22	$42.44	1,248
2019-03-07	$50.39	$50.39	$50.39	$50.39	$42.59	183
2019-03-06	$50.39	$50.39	$50.39	$50.39	$42.59	253
2019-03-05	$50.50	$50.56	$50.50	$50.56	$42.73	1,559
2019-03-04	$50.62	$50.62	$50.44	$50.49	$42.67	14,344
2019-03-01	$50.70	$50.70	$50.70	$50.70	$42.84	627
2019-02-28	$50.70	$50.70	$50.70	$50.70	$42.63	1,583
2019-02-27	$50.66	$50.74	$50.64	$50.67	$42.61	8,173
2019-02-26	$50.56	$50.56	$50.56	$50.56	$42.51	5
2019-02-25	$50.63	$50.63	$50.52	$50.56	$42.51	4,076
2019-02-22	$50.53	$50.53	$50.53	$50.53	$42.49	533
2019-02-21	$50.47	$50.47	$50.47	$50.47	$42.44	1,668
2019-02-20	$50.40	$50.47	$50.40	$50.47	$42.44	493
2019-02-19	$50.34	$50.34	$50.34	$50.34	$42.33	161
2019-02-15	$50.37	$50.37	$50.37	$50.37	$42.35	150
2019-02-14	$50.28	$50.28	$50.28	$50.28	$42.28	123
2019-02-13	$50.32	$50.32	$50.28	$50.28	$42.28	645
2019-02-12	$50.35	$50.35	$50.35	$50.35	$42.34	372
2019-02-11	$50.09	$50.09	$50.09	$50.09	$42.12	328
2019-02-08	$50.00	$50.00	$50.00	$50.00	$42.05	8
2019-02-07	$50.16	$50.16	$50.00	$50.00	$42.05	1,963
2019-02-06	$50.35	$50.35	$50.35	$50.35	$42.34	103
2019-02-05	$50.34	$50.35	$50.34	$50.35	$42.34	584
2019-02-04	$50.00	$50.06	$50.00	$50.06	$42.10	485
2019-02-01	$50.01	$50.03	$50.01	$50.01	$42.05	22,428
2019-01-31	$50.25	$50.26	$50.25	$50.26	$42.05	1,335
2019-01-30	$49.89	$50.14	$49.88	$50.14	$41.95	2,166
2019-01-29	$49.84	$49.84	$49.80	$49.80	$41.66	557
2019-01-28	$49.80	$49.80	$49.80	$49.80	$41.67	1,999
2019-01-25	$49.89	$49.92	$49.81	$49.81	$41.68	4,111
2019-01-24	$49.65	$49.65	$49.65	$49.65	$41.54	0
2019-01-23	$49.82	$49.82	$49.65	$49.65	$41.54	1,046
2019-01-22	$49.82	$49.82	$49.74	$49.74	$41.62	1,083
2019-01-18	$49.88	$49.97	$49.86	$49.96	$41.80	4,957
2019-01-17	$49.61	$49.61	$49.61	$49.61	$41.50	65
2019-01-16	$49.61	$49.61	$49.61	$49.61	$41.50	170
2019-01-15	$49.50	$49.53	$49.50	$49.53	$41.44	405
2019-01-14	$49.46	$49.47	$49.29	$49.29	$41.24	1,081
2019-01-11	$49.46	$49.53	$49.46	$49.53	$41.44	801
2019-01-10	$49.29	$49.55	$49.29	$49.55	$41.46	1,411
2019-01-09	$49.50	$49.50	$49.47	$49.50	$41.42	1,097
2019-01-08	$48.02	$48.02	$48.02	$48.02	$40.18	174
2019-01-07	$48.02	$48.02	$48.02	$48.02	$40.18	222
2019-01-04	$48.02	$48.02	$48.02	$48.02	$40.18	0
2019-01-03	$48.02	$48.02	$48.02	$48.02	$40.18	100
2019-01-02	$48.02	$48.02	$48.02	$48.02	$40.18	4
2018-12-31	$48.02	$48.02	$48.02	$48.02	$40.18	251
2018-12-28	$47.90	$47.90	$47.90	$47.90	$40.08	984
2018-12-27	$47.67	$47.67	$47.67	$47.67	$39.88	143
2018-12-26	$47.40	$47.40	$47.40	$47.40	$39.66	1,500
2018-12-24	$47.38	$47.38	$47.38	$47.38	$39.64	205
2018-12-21	$47.76	$47.76	$47.76	$47.76	$39.96	6
2018-12-20	$47.76	$47.84	$47.71	$47.76	$39.96	1,117
2018-12-19	$48.50	$48.50	$48.50	$48.50	$40.58	33
2018-12-18	$48.56	$48.56	$48.50	$48.50	$40.58	365
2018-12-17	$49.09	$49.11	$49.09	$49.11	$40.87	300
2018-12-14	$49.22	$49.22	$49.22	$49.22	$40.96	231
2018-12-13	$49.21	$49.21	$49.21	$49.21	$40.96	101
2018-12-12	$49.04	$49.04	$49.04	$49.04	$40.82	70
2018-12-11	$49.04	$49.04	$49.04	$49.04	$40.82	5,367
2018-12-10	$48.98	$48.98	$48.85	$48.98	$40.77	1,297
2018-12-07	$49.06	$49.06	$49.05	$49.05	$40.82	559
2018-12-06	$49.02	$49.06	$48.87	$49.06	$40.83	2,223
2018-12-04	$49.35	$49.35	$49.29	$49.29	$41.02	1,342
2018-12-03	$49.50	$49.50	$49.50	$49.50	$41.20	4
2018-11-30	$49.48	$49.52	$49.48	$49.50	$40.99	2,245
2018-11-29	$49.52	$49.52	$49.44	$49.45	$40.95	1,379
2018-11-28	$49.52	$49.52	$49.52	$49.52	$41.01	268
2018-11-27	$49.19	$49.19	$49.19	$49.19	$40.74	55
2018-11-26	$49.19	$49.19	$49.19	$49.19	$40.74	0
2018-11-23	$49.19	$49.19	$49.19	$49.19	$40.74	3
2018-11-21	$49.14	$49.19	$49.14	$49.19	$40.74	1,431
2018-11-20	$48.99	$48.99	$48.98	$48.98	$40.56	400
2018-11-19	$49.15	$49.15	$49.00	$49.10	$40.66	683
2018-11-16	$49.07	$49.10	$49.07	$49.10	$40.66	728
2018-11-15	$49.08	$49.08	$49.08	$49.08	$40.65	226
2018-11-14	$49.40	$49.40	$49.40	$49.40	$40.91	275
2018-11-13	$49.50	$49.50	$49.50	$49.50	$40.99	279
2018-11-12	$49.79	$49.79	$49.79	$49.79	$41.23	127
2018-11-09	$49.76	$49.80	$49.76	$49.79	$41.23	867
2018-11-08	$50.09	$50.09	$50.02	$50.02	$41.42	785
2018-11-07	$50.05	$50.09	$49.98	$50.09	$41.48	1,012
2018-11-06	$49.65	$49.65	$49.65	$49.65	$41.12	278
2018-11-05	$49.65	$49.65	$49.65	$49.65	$41.12	90
2018-11-02	$49.65	$49.65	$49.65	$49.65	$41.12	148
2018-11-01	$49.61	$49.71	$49.60	$49.70	$41.16	737
2018-10-31	$49.60	$49.60	$49.60	$49.60	$40.86	0
2018-10-30	$49.60	$49.60	$49.60	$49.60	$40.86	78
2018-10-29	$49.69	$49.69	$49.60	$49.60	$40.86	337
2018-10-26	$49.66	$49.66	$49.63	$49.63	$40.88	204
2018-10-25	$49.83	$49.83	$49.83	$49.83	$41.05	120
2018-10-24	$49.83	$49.83	$49.83	$49.83	$41.05	300
2018-10-23	$49.86	$49.95	$49.82	$49.95	$41.15	508
2018-10-22	$49.99	$49.99	$49.99	$49.99	$41.18	116
2018-10-19	$49.98	$49.98	$49.98	$49.98	$41.17	93
2018-10-18	$49.98	$49.98	$49.98	$49.98	$41.17	300
2018-10-17	$49.83	$49.83	$49.83	$49.83	$41.05	30
2018-10-16	$49.83	$49.83	$49.83	$49.83	$41.05	35
2018-10-15	$49.83	$49.83	$49.83	$49.83	$41.05	32
2018-10-12	$49.83	$49.83	$49.83	$49.83	$41.05	5,006
2018-10-11	$49.82	$49.83	$49.74	$49.83	$41.05	551
2018-10-10	$50.11	$50.11	$49.95	$49.95	$41.15	306
2018-10-09	$50.10	$50.10	$50.10	$50.10	$41.27	2
2018-10-08	$50.20	$50.20	$50.10	$50.10	$41.27	200
2018-10-05	$50.37	$50.37	$50.27	$50.31	$41.45	1,076
2018-10-04	$50.41	$50.41	$50.41	$50.41	$41.53	103
2018-10-03	$50.69	$50.69	$50.69	$50.69	$41.76	99
2018-10-02	$50.69	$50.69	$50.69	$50.69	$41.76	50
2018-10-01	$50.61	$50.69	$50.61	$50.69	$41.76	699
2018-09-28	$50.68	$50.68	$50.68	$50.68	$41.55	20
2018-09-27	$50.68	$50.68	$50.68	$50.68	$41.55	33
2018-09-26	$50.71	$50.71	$50.68	$50.68	$41.55	756
2018-09-25	$50.67	$50.68	$50.67	$50.68	$41.55	1,778
2018-09-24	$50.66	$50.70	$50.60	$50.67	$41.54	2,831
2018-09-21	$50.78	$50.78	$50.78	$50.78	$41.63	52
2018-09-20	$50.78	$50.78	$50.78	$50.78	$41.63	0
2018-09-19	$50.78	$50.78	$50.78	$50.78	$41.63	32
2018-09-18	$50.78	$50.78	$50.78	$50.78	$41.63	319
2018-09-17	$50.71	$50.71	$50.71	$50.71	$41.57	5,200
2018-09-14	$50.73	$50.73	$50.71	$50.71	$41.57	525
2018-09-13	$50.57	$50.57	$50.57	$50.57	$41.46	72
2018-09-12	$50.57	$50.57	$50.57	$50.57	$41.46	600
2018-09-11	$50.53	$50.53	$50.51	$50.52	$41.42	803
2018-09-10	$50.38	$50.38	$50.38	$50.38	$41.31	1
2018-09-07	$50.40	$50.40	$50.35	$50.38	$41.31	984
2018-09-06	$50.49	$50.49	$50.41	$50.41	$41.32	325
2018-09-05	$50.49	$50.49	$50.42	$50.45	$41.36	2,028
2018-09-04	$50.47	$50.47	$50.47	$50.47	$41.38	203
2018-08-31	$50.77	$50.77	$50.77	$50.77	$41.42	35
2018-08-30	$50.77	$50.77	$50.77	$50.77	$41.42	1,102
2018-08-29	$50.66	$50.66	$50.66	$50.66	$41.33	275
2018-08-28	$50.71	$50.71	$50.71	$50.71	$41.37	59
2018-08-27	$50.71	$50.71	$50.71	$50.71	$41.37	100
2018-08-24	$50.62	$50.62	$50.62	$50.62	$41.30	0
2018-08-23	$50.62	$50.62	$50.62	$50.62	$41.30	0
2018-08-22	$50.62	$50.62	$50.62	$50.62	$41.30	1
2018-08-21	$50.62	$50.62	$50.62	$50.62	$41.30	200
2018-08-20	$50.63	$50.63	$50.63	$50.63	$41.30	100
2018-08-17	$50.50	$50.50	$50.50	$50.50	$41.20	200
2018-08-16	$50.52	$50.52	$50.52	$50.52	$41.21	411
2018-08-15	$50.46	$50.50	$50.45	$50.46	$41.17	1,743
2018-08-14	$50.52	$50.52	$50.52	$50.52	$41.22	19
2018-08-13	$50.48	$50.52	$50.48	$50.52	$41.22	431
2018-08-10	$50.55	$50.55	$50.52	$50.52	$41.22	259
2018-08-09	$50.64	$50.64	$50.64	$50.64	$41.31	181
2018-08-08	$50.64	$50.64	$50.64	$50.64	$41.31	302
2018-08-07	$50.38	$50.38	$50.38	$50.38	$41.10	332
2018-08-06	$50.38	$50.38	$50.38	$50.38	$41.10	1
2018-08-03	$50.38	$50.38	$50.38	$50.38	$41.10	40
2018-08-02	$50.38	$50.38	$50.38	$50.38	$41.10	95
2018-08-01	$50.38	$50.38	$50.38	$50.38	$41.10	300
2018-07-31	$50.54	$50.54	$50.54	$50.54	$41.03	50
2018-07-30	$50.54	$50.54	$50.54	$50.54	$41.03	600
2018-07-27	$50.35	$50.35	$50.35	$50.35	$40.88	49
2018-07-26	$50.35	$50.35	$50.35	$50.35	$40.88	10
2018-07-25	$50.35	$50.35	$50.35	$50.35	$40.88	0
2018-07-24	$50.35	$50.35	$50.35	$50.35	$40.88	136
2018-07-23	$50.35	$50.35	$50.35	$50.35	$40.88	10
2018-07-20	$50.35	$50.35	$50.35	$50.35	$40.88	9
2018-07-19	$50.35	$50.35	$50.35	$50.35	$40.88	5,400
2018-07-18	$50.25	$50.25	$50.21	$50.21	$40.76	522
2018-07-17	$50.04	$50.04	$50.04	$50.04	$40.62	417
2018-07-16	$50.09	$50.09	$50.09	$50.09	$40.67	21
2018-07-13	$50.10	$50.10	$50.09	$50.09	$40.67	7,441
2018-07-12	$49.81	$49.81	$49.81	$49.81	$40.44	1
2018-07-11	$49.81	$49.81	$49.81	$49.81	$40.44	91
2018-07-10	$49.81	$49.81	$49.81	$49.81	$40.44	27
2018-07-09	$49.81	$49.81	$49.81	$49.81	$40.44	9
2018-07-06	$49.81	$49.81	$49.81	$49.81	$40.44	200
2018-07-05	$49.68	$49.69	$49.68	$49.69	$40.34	626
2018-07-03	$50.02	$50.02	$50.02	$50.02	$40.61	110
2018-07-02	$50.02	$50.02	$50.02	$50.02	$40.61	32
2018-06-29	$50.02	$50.02	$50.02	$50.02	$40.41	227
2018-06-28	$49.97	$49.97	$49.97	$49.97	$40.37	265
2018-06-27	$50.10	$50.10	$50.10	$50.10	$40.47	192
2018-06-26	$50.23	$50.26	$50.23	$50.26	$40.60	369
2018-06-25	$50.39	$50.39	$50.39	$50.39	$40.71	136
2018-06-22	$50.39	$50.39	$50.39	$50.39	$40.71	45
2018-06-21	$50.39	$50.39	$50.39	$50.39	$40.71	155
2018-06-20	$50.39	$50.39	$50.39	$50.39	$40.71	400
2018-06-19	$50.32	$50.35	$50.32	$50.35	$40.68	980
2018-06-18	$50.38	$50.38	$50.38	$50.38	$40.70	185
2018-06-15	$50.44	$50.44	$50.44	$50.44	$40.75	23
2018-06-14	$50.44	$50.44	$50.44	$50.44	$40.75	64
2018-06-13	$50.44	$50.44	$50.44	$50.44	$40.75	158
2018-06-12	$50.32	$50.32	$50.31	$50.31	$40.65	324
2018-06-11	$50.13	$50.13	$50.13	$50.13	$40.50	78
2018-06-08	$50.13	$50.13	$50.13	$50.13	$40.50	15
2018-06-07	$50.13	$50.13	$50.13	$50.13	$40.50	0
2018-06-06	$50.13	$50.13	$50.13	$50.13	$40.50	50
2018-06-05	$50.13	$50.13	$50.13	$50.13	$40.50	85
2018-06-04	$50.13	$50.13	$50.13	$50.13	$40.50	364
2018-06-01	$50.13	$50.13	$50.13	$50.13	$40.50	82
2018-05-31	$50.13	$50.13	$50.13	$50.13	$40.30	7
2018-05-30	$50.13	$50.13	$50.13	$50.13	$40.30	67
2018-05-29	$50.13	$50.13	$50.13	$50.13	$40.30	20
2018-05-25	$50.13	$50.13	$50.13	$50.13	$40.30	704
2018-05-24	$50.18	$50.18	$50.18	$50.18	$40.34	275
2018-05-23	$50.10	$50.10	$50.10	$50.10	$40.27	95
2018-05-22	$50.14	$50.14	$50.10	$50.10	$40.27	364
2018-05-21	$50.08	$50.08	$50.08	$50.08	$40.26	8
2018-05-18	$50.08	$50.08	$50.08	$50.08	$40.26	0
2018-05-17	$50.08	$50.08	$50.08	$50.08	$40.26	300
2018-05-16	$50.20	$50.20	$50.20	$50.20	$40.35	150
2018-05-15	$50.20	$50.20	$50.20	$50.20	$40.35	17
2018-05-14	$50.20	$50.20	$50.20	$50.20	$40.35	85
2018-05-11	$50.22	$50.22	$50.20	$50.20	$40.35	483
2018-05-10	$50.11	$50.11	$50.11	$50.11	$40.28	20
2018-05-09	$50.11	$50.11	$50.11	$50.11	$40.28	300
2018-05-08	$50.12	$50.12	$50.12	$50.12	$40.29	119
2018-05-07	$50.12	$50.12	$50.12	$50.12	$40.29	400
2018-05-04	$50.05	$50.05	$50.05	$50.05	$40.23	0
2018-05-03	$50.05	$50.05	$50.05	$50.05	$40.23	200
2018-05-02	$50.11	$50.11	$50.11	$50.11	$40.28	3,806
2018-05-01	$49.98	$49.98	$49.98	$49.98	$40.17	373
2018-04-30	$50.33	$50.33	$50.33	$50.33	$40.26	76
2018-04-27	$50.33	$50.33	$50.33	$50.33	$40.26	12
2018-04-26	$50.33	$50.33	$50.33	$50.33	$40.26	0
2018-04-25	$50.33	$50.33	$50.33	$50.33	$40.26	100
2018-04-24	$50.33	$50.33	$50.33	$50.33	$40.26	300
2018-04-23	$50.53	$50.53	$50.53	$50.53	$40.42	111
2018-04-20	$50.53	$50.53	$50.53	$50.53	$40.42	6
2018-04-19	$50.61	$50.61	$50.53	$50.53	$40.42	403
2018-04-18	$50.69	$50.71	$50.69	$50.71	$40.57	1,224
2018-04-17	$50.78	$50.78	$50.78	$50.78	$40.62	298
2018-04-16	$50.73	$50.74	$50.72	$50.72	$40.57	898
2018-04-13	$50.41	$50.41	$50.41	$50.41	$40.33	0
2018-04-12	$50.41	$50.41	$50.41	$50.41	$40.33	0
2018-04-11	$50.41	$50.41	$50.41	$50.41	$40.33	200
2018-04-10	$50.38	$50.38	$50.38	$50.38	$40.30	113
2018-04-09	$50.17	$50.17	$50.17	$50.17	$40.14	103
2018-04-06	$50.08	$50.08	$50.08	$50.08	$40.06	301
2018-04-05	$49.97	$49.97	$49.97	$49.97	$39.97	28
2018-04-04	$49.97	$49.97	$49.97	$49.97	$39.97	300
2018-04-03	$49.93	$49.93	$49.93	$49.93	$39.95	183
2018-04-02	$49.80	$49.80	$49.80	$49.80	$39.84	446
2018-03-29	$49.99	$49.99	$49.99	$49.99	$39.80	30
2018-03-28	$49.99	$49.99	$49.99	$49.99	$39.80	1,021
2018-03-27	$50.13	$50.13	$50.13	$50.13	$39.91	47
2018-03-26	$50.13	$50.13	$50.13	$50.13	$39.91	100
2018-03-23	$49.99	$49.99	$49.97	$49.97	$39.78	361
2018-03-22	$50.12	$50.12	$50.12	$50.12	$39.90	144
2018-03-21	$50.22	$50.22	$50.22	$50.22	$39.98	48
2018-03-20	$50.23	$50.23	$50.16	$50.22	$39.98	1,700
2018-03-19	$50.30	$50.30	$50.30	$50.30	$40.05	0
2018-03-16	$50.30	$50.30	$50.30	$50.30	$40.05	164
2018-03-15	$50.32	$50.32	$50.32	$50.32	$40.06	180
2018-03-14	$50.50	$50.50	$50.50	$50.50	$40.20	3
2018-03-13	$50.50	$50.50	$50.50	$50.50	$40.20	180
2018-03-12	$50.50	$50.50	$50.50	$50.50	$40.20	104
2018-03-09	$50.50	$50.50	$50.50	$50.50	$40.20	2,228
2018-03-08	$50.30	$50.32	$50.30	$50.32	$40.06	593
2018-03-07	$50.32	$50.32	$50.32	$50.32	$40.06	396
2018-03-06	$50.35	$50.35	$50.35	$50.35	$40.09	94
2018-03-05	$50.26	$50.35	$50.26	$50.35	$40.09	766
2018-03-02	$50.33	$50.33	$50.33	$50.33	$40.07	13
2018-03-01	$50.33	$50.33	$50.33	$50.33	$40.07	200
2018-02-28	$50.56	$50.56	$50.56	$50.56	$40.08	190
2018-02-27	$50.74	$50.74	$50.74	$50.74	$40.22	91
2018-02-26	$50.74	$50.74	$50.74	$50.74	$40.22	800
2018-02-23	$50.41	$50.41	$50.41	$50.41	$39.96	5,900
2018-02-22	$50.49	$50.49	$50.49	$50.49	$40.02	390
2018-02-21	$50.62	$50.62	$50.62	$50.62	$40.12	349
2018-02-20	$50.55	$50.55	$50.55	$50.55	$40.07	445
2018-02-16	$50.70	$50.70	$50.70	$50.70	$40.19	8,589
2018-02-15	$50.12	$50.12	$50.12	$50.12	$39.73	28
2018-02-14	$50.12	$50.12	$50.12	$50.12	$39.73	30
2018-02-13	$50.12	$50.12	$50.12	$50.12	$39.73	81
2018-02-12	$49.82	$50.12	$49.82	$50.12	$39.73	350
2018-02-09	$49.88	$49.88	$49.88	$49.88	$39.54	132
2018-02-08	$50.28	$50.28	$50.28	$50.28	$39.86	218
2018-02-07	$50.37	$50.37	$50.37	$50.37	$39.92	0
2018-02-06	$50.37	$50.37	$50.37	$50.37	$39.92	500
2018-02-05	$50.91	$50.91	$50.91	$50.91	$40.35	21
2018-02-02	$50.91	$50.91	$50.91	$50.91	$40.35	45
2018-02-01	$50.91	$50.91	$50.91	$50.91	$40.35	100
2018-01-31	$51.18	$51.18	$51.18	$51.18	$40.38	106
2018-01-30	$51.28	$51.28	$51.28	$51.28	$40.46	0
2018-01-29	$51.28	$51.28	$51.28	$51.28	$40.46	20
2018-01-26	$51.28	$51.28	$51.28	$51.28	$40.46	5
2018-01-25	$51.35	$51.39	$51.28	$51.28	$40.46	586
2018-01-24	$51.18	$51.18	$51.18	$51.18	$40.38	0
2018-01-23	$51.18	$51.18	$51.18	$51.18	$40.38	0
2018-01-22	$51.18	$51.18	$51.18	$51.18	$40.38	0
2018-01-19	$51.18	$51.18	$51.18	$51.18	$40.38	57
2018-01-18	$51.22	$51.22	$51.18	$51.18	$40.38	1,504
2018-01-17	$51.28	$51.28	$51.28	$51.28	$40.46	4
2018-01-16	$51.28	$51.28	$51.28	$51.28	$40.46	1,475
2018-01-12	$51.21	$51.21	$51.21	$51.21	$40.40	5
2018-01-11	$51.21	$51.21	$51.21	$51.21	$40.40	0
2018-01-10	$51.20	$51.21	$51.20	$51.21	$40.40	800
2018-01-09	$51.40	$51.40	$51.31	$51.31	$40.48	2,195
2018-01-08	$51.38	$51.38	$51.38	$51.38	$40.53	0
2018-01-05	$51.38	$51.38	$51.38	$51.38	$40.53	1
2018-01-04	$51.38	$51.38	$51.38	$51.38	$40.53	500
2018-01-03	$51.18	$51.20	$51.18	$51.20	$40.39	1,785
2018-01-02	$51.06	$51.06	$51.06	$51.06	$40.28	1
2017-12-29	$51.06	$51.06	$51.06	$51.06	$40.28	200
2017-12-28	$50.98	$50.98	$50.98	$50.98	$40.22	0
2017-12-27	$50.99	$50.99	$50.98	$50.98	$40.22	216
2017-12-26	$50.94	$50.94	$50.94	$50.94	$40.19	699
2017-12-22	$51.21	$51.21	$51.21	$51.21	$40.40	0
2017-12-21	$51.21	$51.21	$51.21	$51.21	$40.40	0
2017-12-20	$51.21	$51.21	$51.21	$51.21	$40.21	0
2017-12-19	$51.21	$51.21	$51.21	$51.21	$40.21	77
2017-12-18	$51.21	$51.21	$51.21	$51.21	$40.21	0
2017-12-15	$51.21	$51.21	$51.21	$51.21	$40.21	178
2017-12-14	$51.21	$51.21	$51.21	$51.21	$40.21	30
2017-12-13	$51.21	$51.21	$51.21	$51.21	$40.21	57
2017-12-12	$51.23	$51.23	$51.21	$51.21	$40.21	300
2017-12-11	$51.19	$51.19	$51.18	$51.18	$40.18	883
2017-12-08	$51.16	$51.16	$51.16	$51.16	$40.17	1,179
2017-12-07	$51.19	$51.19	$51.19	$51.19	$40.19	235
2017-12-06	$51.20	$51.20	$51.20	$51.20	$40.20	0
2017-12-05	$51.20	$51.20	$51.20	$51.20	$40.20	211
2017-12-04	$51.20	$51.20	$51.20	$51.20	$40.20	235
2017-12-01	$51.24	$51.24	$51.24	$51.24	$40.23	377
2017-11-30	$51.49	$51.49	$51.49	$51.49	$40.24	117
2017-11-29	$51.46	$51.46	$51.46	$51.46	$40.21	269
2017-11-28	$51.44	$51.44	$51.44	$51.44	$40.20	383
2017-11-27	$51.48	$51.48	$51.48	$51.48	$40.23	0
2017-11-24	$51.45	$51.48	$51.45	$51.48	$40.23	218
2017-11-22	$51.40	$51.40	$51.40	$51.40	$40.16	115
2017-11-21	$51.37	$51.37	$51.37	$51.37	$40.14	200
2017-11-20	$50.90	$50.90	$50.90	$50.90	$39.77	0
2017-11-17	$50.90	$50.90	$50.90	$50.90	$39.77	0
2017-11-16	$50.89	$50.89	$50.89	$50.89	$39.77	0
2017-11-15	$50.90	$50.90	$50.90	$50.90	$39.77	0
2017-11-14	$50.89	$50.89	$50.89	$50.89	$39.77	174
2017-11-13	$50.92	$50.92	$50.92	$50.92	$39.79	1
2017-11-10	$51.02	$51.02	$51.02	$51.02	$39.87	338
2017-11-09	$51.01	$51.01	$51.01	$51.01	$39.86	222
2017-11-08	$51.30	$51.30	$51.30	$51.30	$40.09	131
2017-11-07	$51.65	$51.65	$51.65	$51.65	$40.36	30
2017-11-06	$51.65	$51.65	$51.65	$51.65	$40.36	21
2017-11-03	$51.65	$51.65	$51.65	$51.65	$40.36	499
2017-11-02	$51.72	$51.72	$51.72	$51.72	$40.41	0
2017-11-01	$51.75	$51.75	$51.72	$51.72	$40.41	6,469
2017-10-31	$51.95	$51.95	$51.95	$51.95	$40.40	0
2017-10-30	$51.95	$51.95	$51.95	$51.95	$40.40	0
2017-10-27	$51.95	$51.95	$51.95	$51.95	$40.40	140
2017-10-26	$51.95	$51.95	$51.95	$51.95	$40.40	50
2017-10-25	$51.95	$51.95	$51.95	$51.95	$40.40	0
2017-10-24	$51.95	$51.95	$51.95	$51.95	$40.40	0
2017-10-23	$51.95	$51.95	$51.95	$51.95	$40.40	25
2017-10-20	$51.95	$51.95	$51.95	$51.95	$40.40	0
2017-10-19	$51.95	$51.95	$51.95	$51.95	$40.40	24
2017-10-18	$51.95	$51.95	$51.95	$51.95	$40.40	0
2017-10-17	$51.95	$51.95	$51.95	$51.95	$40.40	22
2017-10-16	$51.95	$51.95	$51.95	$51.95	$40.40	50
2017-10-13	$51.95	$51.95	$51.95	$51.95	$40.40	125
2017-10-12	$51.94	$51.94	$51.94	$51.94	$40.39	149
2017-10-11	$51.95	$51.95	$51.95	$51.95	$40.40	17
2017-10-10	$51.95	$51.95	$51.95	$51.95	$40.40	45
2017-10-09	$51.95	$51.95	$51.95	$51.95	$40.40	1
2017-10-06	$51.95	$51.95	$51.95	$51.95	$40.40	0
2017-10-05	$51.95	$51.95	$51.95	$51.95	$40.40	0
2017-10-04	$51.95	$51.95	$51.95	$51.95	$40.40	16
2017-10-03	$51.95	$51.95	$51.95	$51.95	$40.40	26
2017-10-02	$51.95	$51.95	$51.95	$51.95	$40.40	107
2017-09-29	$51.91	$51.91	$51.91	$51.91	$40.18	2
2017-09-28	$51.91	$51.91	$51.91	$51.91	$40.18	34
2017-09-27	$51.91	$51.91	$51.91	$51.91	$40.18	0
2017-09-26	$51.91	$51.91	$51.91	$51.91	$40.18	0
2017-09-25	$51.91	$51.91	$51.91	$51.91	$40.18	0
2017-09-22	$51.91	$51.91	$51.91	$51.91	$40.18	30
2017-09-21	$51.91	$51.91	$51.91	$51.91	$40.18	25
2017-09-20	$51.91	$51.91	$51.91	$51.91	$40.18	0
2017-09-19	$51.91	$51.91	$51.91	$51.91	$40.18	0
2017-09-18	$51.91	$51.91	$51.91	$51.91	$40.18	0
2017-09-15	$51.91	$51.91	$51.91	$51.91	$40.18	25
2017-09-14	$51.91	$51.91	$51.91	$51.91	$40.18	37
2017-09-13	$51.91	$51.91	$51.91	$51.91	$40.18	116
2017-09-12	$51.99	$51.99	$51.97	$51.97	$40.23	446
2017-09-11	$51.97	$51.97	$51.97	$51.97	$40.22	142
2017-09-08	$51.94	$51.94	$51.94	$51.94	$40.20	37
2017-09-07	$51.94	$51.94	$51.94	$51.94	$40.20	16
2017-09-06	$51.94	$51.94	$51.94	$51.94	$40.20	0
2017-09-05	$52.00	$52.00	$51.94	$51.94	$40.20	320
2017-09-01	$52.06	$52.06	$52.06	$52.06	$40.29	200
2017-08-31	$52.10	$52.10	$52.10	$52.10	$40.13	10
2017-08-30	$52.10	$52.10	$52.10	$52.10	$40.13	106
2017-08-29	$52.04	$52.04	$52.04	$52.04	$40.09	100
2017-08-28	$52.05	$52.05	$52.05	$52.05	$40.09	1,758
2017-08-25	$52.00	$52.00	$52.00	$52.00	$40.06	100
2017-08-24	$51.88	$51.88	$51.88	$51.88	$39.96	0
2017-08-23	$51.88	$51.88	$51.88	$51.88	$39.96	6
2017-08-22	$51.88	$51.88	$51.88	$51.88	$39.96	1,015
2017-08-21	$51.77	$51.80	$51.77	$51.80	$39.90	240
2017-08-18	$51.76	$51.77	$51.75	$51.75	$39.86	862
2017-08-17	$51.82	$51.82	$51.82	$51.82	$39.92	469
2017-08-16	$51.86	$51.86	$51.86	$51.86	$39.95	50
2017-08-15	$51.86	$51.86	$51.86	$51.86	$39.95	17
2017-08-14	$51.86	$51.86	$51.86	$51.86	$39.95	137
2017-08-11	$51.68	$51.69	$51.68	$51.69	$39.81	629
2017-08-10	$51.73	$51.73	$51.71	$51.71	$39.83	607
2017-08-09	$52.00	$52.00	$51.92	$51.92	$39.99	2,701
2017-08-08	$52.20	$52.20	$52.20	$52.20	$40.21	167
2017-08-07	$52.19	$52.19	$52.17	$52.17	$40.19	211
2017-08-04	$52.17	$52.19	$52.17	$52.19	$40.20	310
2017-08-03	$52.30	$52.30	$52.30	$52.30	$40.29	3
2017-08-02	$52.29	$52.30	$52.29	$52.30	$40.29	421
2017-08-01	$52.27	$52.27	$52.27	$52.27	$40.26	217
2017-07-31	$52.50	$52.50	$52.50	$52.50	$40.25	19
2017-07-28	$52.50	$52.50	$52.50	$52.50	$40.25	5
2017-07-27	$52.50	$52.50	$52.50	$52.50	$40.25	78
2017-07-26	$52.50	$52.50	$52.50	$52.50	$40.25	285
2017-07-25	$52.50	$52.50	$52.48	$52.48	$40.24	481
2017-07-24	$52.48	$52.48	$52.48	$52.48	$40.24	81
2017-07-21	$52.48	$52.48	$52.48	$52.48	$40.24	44
2017-07-20	$52.48	$52.48	$52.48	$52.48	$40.24	409
2017-07-19	$52.33	$52.33	$52.33	$52.33	$40.12	0
2017-07-18	$52.33	$52.33	$52.33	$52.33	$40.12	240
2017-07-17	$52.10	$52.10	$52.10	$52.10	$39.94	31
2017-07-14	$52.10	$52.10	$52.10	$52.10	$39.94	0
2017-07-13	$52.10	$52.10	$52.10	$52.10	$39.94	73
2017-07-12	$52.10	$52.10	$52.10	$52.10	$39.94	98
2017-07-11	$52.10	$52.10	$52.10	$52.10	$39.94	1
2017-07-10	$52.10	$52.10	$52.10	$52.10	$39.94	50
2017-07-07	$52.10	$52.10	$52.10	$52.10	$39.94	10
2017-07-06	$52.10	$52.10	$52.10	$52.10	$39.94	0
2017-07-05	$52.10	$52.10	$52.10	$52.10	$39.94	83
2017-07-03	$52.12	$52.12	$52.10	$52.10	$39.94	399
2017-06-30	$52.27	$52.27	$52.27	$52.27	$39.88	0
2017-06-29	$52.27	$52.27	$52.27	$52.27	$39.88	0
2017-06-28	$52.27	$52.27	$52.27	$52.27	$39.88	0
2017-06-27	$52.27	$52.27	$52.27	$52.27	$39.88	0
2017-06-26	$52.28	$52.28	$52.27	$52.27	$39.88	1,912
2017-06-23	$52.10	$52.10	$52.10	$52.10	$39.75	68
2017-06-22	$55.47	$55.47	$52.03	$52.10	$39.75	4,875
2017-06-21	$52.18	$52.18	$52.15	$52.15	$39.79	300
2017-06-20	$52.22	$52.25	$52.22	$52.25	$39.87	1,100
2017-06-19	$52.34	$52.34	$52.34	$52.34	$39.94	130
2017-06-16	$52.12	$52.12	$52.12	$52.12	$39.77	57
2017-06-15	$52.12	$52.12	$52.12	$52.12	$39.77	0
2017-06-14	$52.12	$52.12	$52.12	$52.12	$39.77	0
2017-06-13	$52.12	$52.12	$52.12	$52.12	$39.77	1
2017-06-12	$52.12	$52.12	$52.12	$52.12	$39.77	31
2017-06-09	$52.12	$52.12	$52.12	$52.12	$39.77	1
2017-06-08	$52.12	$52.12	$52.12	$52.12	$39.77	2
2017-06-07	$52.12	$52.12	$52.12	$52.12	$39.77	0
2017-06-06	$52.12	$52.12	$52.12	$52.12	$39.77	10
2017-06-05	$52.12	$52.12	$52.12	$52.12	$39.77	45
2017-06-02	$52.12	$52.12	$52.12	$52.12	$39.77	0
2017-06-01	$52.12	$52.12	$52.12	$52.12	$39.77	505
2017-05-31	$52.28	$52.28	$52.28	$52.28	$39.70	202
2017-05-30	$52.08	$52.08	$52.08	$52.08	$39.55	0
2017-05-26	$52.08	$52.08	$52.08	$52.08	$39.55	0
2017-05-25	$52.08	$52.08	$52.08	$52.08	$39.55	0
2017-05-24	$52.08	$52.08	$52.08	$52.08	$39.55	0
2017-05-23	$52.08	$52.08	$52.08	$52.08	$39.55	1
2017-05-22	$52.07	$52.08	$52.07	$52.08	$39.55	227
2017-05-19	$51.97	$51.97	$51.97	$51.97	$39.47	4,001
2017-05-18	$52.06	$52.06	$52.06	$52.06	$39.53	0
2017-05-17	$52.06	$52.06	$52.06	$52.06	$39.53	1
2017-05-16	$52.06	$52.06	$52.06	$52.06	$39.53	1
2017-05-15	$52.06	$52.06	$52.06	$52.06	$39.53	27
2017-05-12	$52.06	$52.06	$52.06	$52.06	$39.53	0
2017-05-11	$52.06	$52.06	$52.06	$52.06	$39.53	0
2017-05-10	$52.06	$52.06	$52.06	$52.06	$39.53	212
2017-05-09	$52.00	$52.00	$52.00	$52.00	$39.49	451
2017-05-08	$51.90	$51.90	$51.90	$51.90	$39.41	2
2017-05-05	$51.90	$51.90	$51.90	$51.90	$39.41	959
2017-05-04	$52.06	$52.06	$52.06	$52.06	$39.53	10
2017-05-03	$52.10	$52.10	$52.06	$52.06	$39.53	835
2017-05-02	$52.06	$52.06	$52.06	$52.06	$39.53	0
2017-05-01	$52.06	$52.06	$52.06	$52.06	$39.53	101
2017-04-28	$52.25	$52.26	$52.25	$52.26	$39.50	4,298
2017-04-27	$52.16	$52.16	$52.16	$52.16	$39.42	78
2017-04-26	$52.16	$52.16	$52.16	$52.16	$39.42	100
2017-04-25	$52.19	$52.19	$52.17	$52.17	$39.43	1,000
2017-04-24	$52.14	$52.14	$52.14	$52.14	$39.40	242
2017-04-21	$51.75	$51.75	$51.75	$51.75	$39.11	0
2017-04-20	$51.75	$51.75	$51.75	$51.75	$39.11	1
2017-04-19	$51.75	$51.75	$51.75	$51.75	$39.11	0
2017-04-18	$51.75	$51.75	$51.75	$51.75	$39.11	0
2017-04-17	$51.75	$51.75	$51.75	$51.75	$39.11	0
2017-04-13	$51.75	$51.75	$51.75	$51.75	$39.11	0
2017-04-12	$51.75	$51.75	$51.75	$51.75	$39.11	328
2017-04-11	$51.81	$51.81	$51.81	$51.81	$39.15	1
2017-04-10	$51.81	$51.81	$51.81	$51.81	$39.15	7
2017-04-07	$51.81	$51.81	$51.81	$51.81	$39.15	0
2017-04-06	$51.81	$51.81	$51.81	$51.81	$39.15	0
2017-04-05	$51.81	$51.81	$51.81	$51.81	$39.15	1,880
2017-04-04	$51.32	$51.32	$51.32	$51.32	$38.79	0
2017-04-03	$51.32	$51.32	$51.32	$51.32	$38.79	0
2017-03-31	$51.32	$51.32	$51.32	$51.32	$38.60	0
2017-03-30	$51.32	$51.32	$51.32	$51.32	$38.60	0
2017-03-29	$51.32	$51.32	$51.32	$51.32	$38.60	0
2017-03-28	$51.32	$51.32	$51.32	$51.32	$38.60	0
2017-03-27	$51.32	$51.32	$51.32	$51.32	$38.60	0
2017-03-24	$51.32	$51.33	$51.32	$51.32	$38.60	2,500
2017-03-23	$51.29	$51.29	$51.29	$51.29	$38.57	0
2017-03-22	$51.29	$51.29	$51.29	$51.29	$38.57	0
2017-03-21	$51.29	$51.29	$51.29	$51.29	$38.57	18
2017-03-20	$51.29	$51.29	$51.29	$51.29	$38.57	0
2017-03-17	$51.29	$51.29	$51.29	$51.29	$38.57	1
2017-03-16	$51.29	$51.29	$51.29	$51.29	$38.57	3
2017-03-15	$51.29	$51.29	$51.29	$51.29	$38.57	0
2017-03-14	$51.29	$51.29	$51.29	$51.29	$38.57	0
2017-03-13	$51.29	$51.29	$51.29	$51.29	$38.57	0
2017-03-10	$51.29	$51.29	$51.29	$51.29	$38.57	370
2017-03-09	$52.07	$52.07	$52.07	$52.07	$39.16	1
2017-03-08	$52.07	$52.07	$52.07	$52.07	$39.16	100
2017-03-07	$52.07	$52.07	$52.07	$52.07	$39.16	0
2017-03-06	$52.07	$52.07	$52.07	$52.07	$39.16	0
2017-03-03	$52.05	$52.07	$52.05	$52.07	$39.16	821
2017-03-02	$52.28	$52.28	$52.28	$52.28	$39.32	0
2017-03-01	$52.28	$52.28	$52.28	$52.28	$39.32	0
2017-02-28	$52.28	$52.28	$52.28	$52.28	$39.13	371
2017-02-27	$52.24	$52.24	$52.24	$52.24	$39.10	61
2017-02-24	$52.24	$52.24	$52.24	$52.24	$39.10	8
2017-02-23	$52.24	$52.24	$52.24	$52.24	$39.10	752
2017-02-22	$51.85	$51.85	$51.85	$51.85	$38.81	0
2017-02-21	$51.85	$51.85	$51.85	$51.85	$38.81	124
2017-02-17	$51.85	$51.85	$51.85	$51.85	$38.81	0
2017-02-16	$51.85	$51.85	$51.85	$51.85	$38.81	386
2017-02-15	$51.73	$51.73	$51.73	$51.73	$38.72	24
2017-02-14	$51.73	$51.73	$51.73	$51.73	$38.72	1
2017-02-13	$51.73	$51.73	$51.73	$51.73	$38.72	20
2017-02-10	$51.73	$51.73	$51.73	$51.73	$38.72	0
2017-02-09	$51.73	$51.73	$51.73	$51.73	$38.72	0
2017-02-08	$51.73	$51.73	$51.73	$51.73	$38.72	4
2017-02-07	$51.73	$51.73	$51.73	$51.73	$38.72	100
2017-02-06	$51.66	$51.66	$51.66	$51.66	$38.67	149
2017-02-03	$51.72	$51.72	$51.72	$51.72	$38.71	0
2017-02-02	$51.72	$51.72	$51.72	$51.72	$38.71	0
2017-02-01	$51.72	$51.72	$51.72	$51.72	$38.71	0
2017-01-31	$51.72	$51.72	$51.72	$51.72	$38.53	0
2017-01-30	$51.72	$51.72	$51.72	$51.72	$38.53	390
2017-01-27	$51.68	$51.68	$51.68	$51.68	$38.49	0
2017-01-26	$51.68	$51.68	$51.68	$51.68	$38.49	0
2017-01-25	$51.68	$51.68	$51.68	$51.68	$38.49	0
2017-01-24	$51.68	$51.68	$51.68	$51.68	$38.49	198
2017-01-23	$51.68	$51.68	$51.68	$51.68	$38.49	0
2017-01-20	$51.68	$51.68	$51.68	$51.68	$38.49	0
2017-01-19	$51.68	$51.68	$51.68	$51.68	$38.49	200
2017-01-18	$51.63	$51.63	$51.63	$51.63	$38.46	0
2017-01-17	$51.63	$51.63	$51.63	$51.63	$38.46	195
2017-01-13	$51.50	$51.50	$51.50	$51.50	$38.36	0
2017-01-12	$51.50	$51.50	$51.50	$51.50	$38.36	0
2017-01-11	$51.50	$51.50	$51.50	$51.50	$38.36	0
2017-01-10	$51.50	$51.50	$51.50	$51.50	$38.36	2
2017-01-09	$51.50	$51.50	$51.50	$51.50	$38.36	0
2017-01-06	$51.50	$51.50	$51.50	$51.50	$38.36	0
2017-01-05	$51.50	$51.50	$51.50	$51.50	$38.36	0
2017-01-04	$51.50	$51.50	$51.50	$51.50	$38.36	608
2017-01-03	$50.61	$50.61	$50.61	$50.61	$37.69	3
2016-12-30	$50.61	$50.61	$50.61	$50.61	$37.69	2
2016-12-29	$50.77	$50.77	$50.77	$50.77	$37.81	0
2016-12-28	$50.77	$50.77	$50.77	$50.77	$37.81	0
2016-12-27	$50.77	$50.77	$50.77	$50.77	$37.81	0
2016-12-23	$50.77	$50.77	$50.77	$50.77	$37.81	0
2016-12-22	$50.77	$50.77	$50.77	$50.77	$37.81	0
2016-12-21	$50.77	$50.77	$50.77	$50.77	$37.69	0
2016-12-20	$50.77	$50.77	$50.77	$50.77	$37.69	0
2016-12-19	$50.77	$50.77	$50.77	$50.77	$37.69	0
2016-12-16	$50.77	$50.77	$50.77	$50.77	$37.69	42
2016-12-15	$50.77	$50.77	$50.77	$50.77	$37.69	0
2016-12-14	$50.77	$50.77	$50.77	$50.77	$37.69	0
2016-12-13	$50.77	$50.77	$50.77	$50.77	$37.69	60
2016-12-12	$50.77	$50.77	$50.77	$50.77	$37.69	0
2016-12-09	$50.77	$50.77	$50.77	$50.77	$37.69	0
2016-12-08	$50.77	$50.77	$50.77	$50.77	$37.69	7
2016-12-07	$50.77	$50.77	$50.77	$50.77	$37.69	93
2016-12-06	$50.77	$50.77	$50.77	$50.77	$37.69	100
2016-12-05	$50.38	$50.38	$50.38	$50.38	$37.40	0
2016-12-02	$50.38	$50.38	$50.38	$50.38	$37.40	0
2016-12-01	$50.38	$50.38	$50.38	$50.38	$37.40	4
2016-11-30	$50.61	$50.63	$50.61	$50.63	$37.40	429
2016-11-29	$50.79	$50.79	$50.79	$50.79	$37.52	0
2016-11-28	$50.79	$50.79	$50.79	$50.79	$37.52	0
2016-11-25	$50.79	$50.79	$50.79	$50.79	$37.52	0
2016-11-23	$50.79	$50.79	$50.79	$50.79	$37.52	0
2016-11-22	$50.82	$50.82	$50.79	$50.79	$37.52	7,500
2016-11-21	$50.43	$50.43	$50.43	$50.43	$37.25	150
2016-11-18	$50.33	$50.33	$50.33	$50.33	$37.18	0
2016-11-17	$50.33	$50.33	$50.33	$50.33	$37.18	0
2016-11-16	$50.33	$50.33	$50.33	$50.33	$37.18	1
2016-11-15	$50.33	$50.33	$50.33	$50.33	$37.18	0
2016-11-14	$50.33	$50.33	$50.33	$50.33	$37.18	60
2016-11-11	$50.33	$50.33	$50.33	$50.33	$37.18	0
2016-11-10	$50.32	$50.33	$50.32	$50.33	$37.18	680
2016-11-09	$50.54	$50.54	$50.54	$50.54	$37.34	1
2016-11-08	$50.54	$50.54	$50.54	$50.54	$37.34	3
2016-11-07	$50.54	$50.54	$50.54	$50.54	$37.34	99
2016-11-04	$50.54	$50.54	$50.54	$50.54	$37.34	0
2016-11-03	$50.71	$50.71	$50.54	$50.54	$37.34	240
2016-11-02	$50.97	$50.97	$50.97	$50.97	$37.65	0
2016-11-01	$50.97	$50.97	$50.97	$50.97	$37.65	108
2016-10-31	$51.92	$51.92	$51.92	$51.92	$38.17	236
2016-10-28	$51.92	$51.92	$51.92	$51.92	$38.17	0
2016-10-27	$51.92	$51.92	$51.92	$51.92	$38.17	0
2016-10-26	$51.92	$51.92	$51.92	$51.92	$38.17	34
2016-10-25	$51.92	$51.92	$51.92	$51.92	$38.17	227
2016-10-24	$51.68	$51.68	$51.68	$51.68	$37.99	0
2016-10-21	$51.68	$51.68	$51.68	$51.68	$37.99	0
2016-10-20	$51.68	$51.68	$51.68	$51.68	$37.99	0
2016-10-19	$51.68	$51.68	$51.68	$51.68	$37.99	66
2016-10-18	$51.73	$51.73	$51.68	$51.68	$37.99	1,010
2016-10-17	$51.52	$51.52	$51.52	$51.52	$37.87	66
2016-10-14	$51.52	$51.52	$51.52	$51.52	$37.87	122
2016-10-13	$51.52	$51.52	$51.52	$51.52	$37.87	201
2016-10-12	$51.29	$51.29	$51.29	$51.29	$37.70	137
2016-10-11	$51.29	$51.29	$51.29	$51.29	$37.70	0
2016-10-10	$51.29	$51.29	$51.29	$51.29	$37.70	6
2016-10-07	$51.29	$51.29	$51.29	$51.29	$37.70	0
2016-10-06	$51.29	$51.29	$51.29	$51.29	$37.70	0
2016-10-05	$51.29	$51.29	$51.29	$51.29	$37.70	1
2016-10-04	$51.29	$51.29	$51.29	$51.29	$37.70	0
2016-10-03	$51.29	$51.29	$51.29	$51.29	$37.70	2
2016-09-30	$51.57	$51.57	$51.57	$51.57	$37.70	103
2016-09-29	$51.57	$51.57	$51.57	$51.57	$37.70	0
2016-09-28	$51.57	$51.57	$51.57	$51.57	$37.70	103
2016-09-27	$51.45	$51.57	$51.45	$51.57	$37.70	1,364
2016-09-26	$51.85	$51.85	$51.85	$51.85	$37.91	10
2016-09-23	$51.76	$51.85	$51.76	$51.85	$37.91	708
2016-09-22	$51.76	$51.76	$51.76	$51.76	$37.84	3,410
2016-09-21	$51.29	$51.29	$51.29	$51.29	$37.50	0
2016-09-20	$51.29	$51.29	$51.29	$51.29	$37.50	201
2016-09-19	$51.29	$51.29	$51.29	$51.29	$37.50	151
2016-09-16	$51.55	$51.55	$51.55	$51.55	$37.69	0
2016-09-15	$51.55	$51.55	$51.55	$51.55	$37.69	0
2016-09-14	$51.55	$51.55	$51.55	$51.55	$37.69	0
2016-09-13	$51.55	$51.55	$51.55	$51.55	$37.69	0
2016-09-12	$51.55	$51.55	$51.55	$51.55	$37.69	35
2016-09-09	$51.55	$51.55	$51.55	$51.55	$37.69	153
2016-09-08	$51.61	$51.61	$51.61	$51.61	$37.73	0
2016-09-07	$51.61	$51.61	$51.61	$51.61	$37.73	0
2016-09-06	$51.61	$51.61	$51.61	$51.61	$37.73	10
2016-09-02	$51.61	$51.61	$51.61	$51.61	$37.73	90
2016-09-01	$51.92	$51.92	$51.92	$51.92	$37.96	0
2016-08-31	$51.92	$51.92	$51.92	$51.92	$37.74	744
2016-08-30	$52.14	$52.14	$52.14	$52.14	$37.90	0
2016-08-29	$52.14	$52.14	$52.14	$52.14	$37.90	530
2016-08-26	$51.99	$51.99	$51.99	$51.99	$37.79	0
2016-08-25	$51.99	$51.99	$51.99	$51.99	$37.79	0
2016-08-24	$51.99	$51.99	$51.99	$51.99	$37.79	329
2016-08-23	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-22	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-19	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-18	$50.93	$50.93	$50.93	$50.93	$37.02	98
2016-08-17	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-16	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-15	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-12	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-11	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-10	$50.93	$50.93	$50.93	$50.93	$37.02	4
2016-08-09	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-08	$50.93	$50.93	$50.93	$50.93	$37.02	2
2016-08-05	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-04	$50.93	$50.93	$50.93	$50.93	$37.02	4
2016-08-03	$50.93	$50.93	$50.93	$50.93	$37.02	0
2016-08-02	$50.93	$50.93	$50.93	$50.93	$37.02	149
2016-08-01	$51.33	$51.33	$51.33	$51.33	$37.31	100
2016-07-29	$51.47	$51.47	$51.47	$51.47	$37.16	0
2016-07-28	$51.47	$51.47	$51.47	$51.47	$37.16	2,500
2016-07-27	$51.53	$51.53	$51.53	$51.53	$37.20	15
2016-07-26	$51.53	$51.53	$51.53	$51.53	$37.20	0
2016-07-25	$51.53	$51.53	$51.53	$51.53	$37.20	0
2016-07-22	$51.53	$51.53	$51.53	$51.53	$37.20	0
2016-07-21	$51.53	$51.53	$51.53	$51.53	$37.20	0
2016-07-20	$51.58	$51.58	$51.50	$51.53	$37.20	600
2016-07-19	$51.47	$51.47	$51.47	$51.47	$37.16	0
2016-07-18	$51.47	$51.47	$51.47	$51.47	$37.16	0
2016-07-15	$51.47	$51.47	$51.47	$51.47	$37.16	10
2016-07-14	$51.56	$51.56	$51.47	$51.47	$37.16	200
2016-07-13	$51.77	$51.77	$51.77	$51.77	$37.38	0
2016-07-12	$51.77	$51.77	$51.77	$51.77	$37.38	3,452
2016-07-11	$50.69	$50.69	$50.69	$50.69	$36.60	1
2016-07-08	$50.69	$50.69	$50.69	$50.69	$36.60	0
2016-07-07	$50.69	$50.69	$50.69	$50.69	$36.60	20
2016-07-06	$50.69	$50.69	$50.69	$50.69	$36.60	0
2016-07-05	$50.69	$50.69	$50.69	$50.69	$36.60	3
2016-07-01	$50.60	$50.78	$50.60	$50.69	$36.60	599
2016-06-30	$50.48	$50.48	$50.48	$50.48	$36.45	198
2016-06-29	$49.55	$49.55	$49.55	$49.55	$35.78	0
2016-06-28	$49.55	$49.55	$49.55	$49.55	$35.78	200
2016-06-27	$49.53	$49.53	$49.53	$49.53	$35.76	100
2016-06-24	$49.66	$49.91	$49.66	$49.91	$36.03	620
2016-06-23	$49.75	$49.75	$49.75	$49.75	$35.92	0
2016-06-22	$49.75	$49.75	$49.75	$49.75	$35.92	1
2016-06-21	$49.75	$49.75	$49.75	$49.75	$35.92	0
2016-06-20	$49.75	$49.75	$49.75	$49.75	$35.92	0
2016-06-17	$49.75	$49.75	$49.75	$49.75	$35.92	100

iShares ESG Advanced High Yield Corporate Bond ETF (HYXF) Exchange: NASDAQ

$47.43 ($-0.07) -0.14%

iShares ESG Advanced High Yield Corporate Bond ETF - Daily Information

Invest in iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)