iShares Gold Strategy ETF (IAUF) Stock

Data as of June 5, 2023

$58.40 ($-0.76) -1.28%

iShares Gold Strategy ETF - Daily Information

Click for more stock information on iShares Gold Strategy ETF.

Daily Information	Data
Date	June 5, 2023
Open	$59.41
Previous Close	$58.40
High	$59.41
Low	$58.40
Adjusted Open	$59.41
Previous Adjusted Close	$58.40
Adjusted High	$59.41
Adjusted Low	$58.40

About iShares Gold Strategy ETF (IAUF)

The Fund seeks to achieve its investment objective by investing primarily in a combination of (i) exchange-traded gold futures contracts and other exchange-traded or over-the-counter (“OTC”) derivatives (i.e., forward contracts, futures, options and swaps) that correlate to the investment returns of physical gold, based on the notional value of such derivative instruments; and (ii) ETPs backed by or linked to physical gold, which may include the iShares Gold Trust (the “Gold Trust”) ((i) and (ii) together, the “Gold Investments”). The Fund may invest up to 20% of the Fund’s assets in OTC derivatives. In seeking total return, the Fund additionally aims to generate interest income and capital appreciation through a cash management strategy consisting primarily of cash and cash equivalents and short-term government obligations (collectively, “Fixed-Income Investments”). The Fund is an actively managed exchange-traded fund (“ETF”) and does not seek to replicate the performance of a specified index. While the Fund is not an index fund, the Fund’s investment strategy related to the Gold Investments generally seeks to maximize correlation with the Bloomberg Composite Gold Index (the “Bloomberg Benchmark”), which is comprised of exchange-traded gold futures contracts and one or more ETPs backed by or linked to physical gold. The Bloomberg Benchmark is designed to track the price performance of gold. Although the Fund generally holds, among other instruments, the same futures contracts under the same futures rolling schedule, and the same ETPs backed by or linked to physical gold, as those included in the Bloomberg Benchmark, the Fund is not obligated to invest in any such futures contracts or ETPs included in, and does not seek to track the performance of, the Bloomberg Benchmark. The ETPs held by the Fund may invest in physical gold bullion or OTC or exchange-traded derivatives on gold bullion, such as forward contracts, futures, options and swaps. The ETPs held by the Fund may be sponsored by an affiliate of BFA or by an unaffiliated entity, and may be structured as, among others, exchange-traded commodities that track the price of gold or exchange-traded notes with interest and/or principal payments linked to the price of gold. The Fund seeks to gain exposure to the Gold Investments by investing through a wholly-owned subsidiary organized in the Cayman Islands (the “Subsidiary”). The Subsidiary is advised by BFA and has the same investment objective as the Fund. Unlike the Fund, the Subsidiary is not an investment company registered under the Investment Company Act of 1940, as amended (the “1940 Act”). The Subsidiary invests solely in the Gold Investments and cash and cash equivalents. In compliance with Subchapter M of the Internal Revenue Code of 1986, as amended (the “Internal Revenue Code”), the Fund may invest up to 25% of its total assets in the Subsidiary. The Fund’s Gold Investments held in the Subsidiary are intended to provide the Fund with exposure to the gold market consistent with current U.S. federal income tax laws applicable to investment companies such as the Fund, which limit the ability of investment companies to invest directly in the Gold Investments. The remainder of the Fund’s assets will be invested directly by the Fund, primarily in Fixed-Income Investments, including repurchase agreements, money market instruments, U.S. government and agency securities, treasury inflation-protected securities and sovereign debt obligations of non-U.S. countries. The Fund invests in Fixed-Income Investments for investment purposes and to collateralize the Subsidiary’s investments in derivatives. The Commodity Futures Trading Commission (“CFTC”) has adopted certain requirements that subject registered investment companies and their advisers to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net asset value in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund's potential use of CFTC-regulated futures, options and swaps above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act (“CEA”).

Invest in iShares Gold Strategy ETF (IAUF)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for iShares Gold Strategy ETF (IAUF)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-02	$59.41	$59.41	$58.40	$58.40	$58.40	1,320
2023-06-01	$59.41	$59.41	$58.99	$59.16	$59.16	87,161
2023-05-31	$58.72	$59.16	$58.72	$58.89	$58.89	4,125
2023-05-30	$58.49	$58.76	$58.49	$58.76	$58.76	2,335
2023-05-26	$58.71	$58.71	$58.22	$58.34	$58.34	2,515
2023-05-25	$58.72	$58.72	$58.16	$58.16	$58.16	5,799
2023-05-24	$59.26	$59.26	$58.78	$58.78	$58.78	1,353
2023-05-23	$59.12	$59.24	$59.07	$59.24	$59.24	781
2023-05-22	$59.27	$59.29	$59.02	$59.05	$59.05	2,536
2023-05-19	$58.93	$59.41	$58.93	$59.37	$59.37	1,126
2023-05-18	$58.89	$58.89	$58.47	$58.69	$58.69	3,326
2023-05-17	$59.69	$59.69	$59.37	$59.43	$59.43	1,993
2023-05-16	$60.17	$60.18	$59.64	$59.64	$59.64	1,987
2023-05-15	$60.98	$60.98	$60.41	$60.41	$60.41	4,678
2023-05-12	$60.69	$60.69	$60.23	$60.27	$60.27	3,834
2023-05-11	$60.55	$60.55	$60.37	$60.37	$60.37	467
2023-05-10	$61.24	$61.24	$60.69	$60.89	$60.89	1,542
2023-05-09	$60.67	$61.26	$60.67	$61.19	$61.19	7,111
2023-05-08	$60.96	$60.96	$60.64	$60.67	$60.67	47,106
2023-05-05	$60.62	$60.62	$60.43	$60.60	$60.60	2,183
2023-05-04	$61.30	$61.82	$61.30	$61.47	$61.47	6,391
2023-05-03	$60.86	$61.04	$60.34	$61.04	$61.04	3,641
2023-05-02	$59.77	$60.56	$59.77	$60.56	$60.56	5,135
2023-05-01	$60.33	$60.33	$59.42	$59.55	$59.55	15,420
2023-04-28	$59.53	$59.63	$59.53	$59.63	$59.63	10,486
2023-04-27	$59.68	$59.68	$59.35	$59.62	$59.62	2,371
2023-04-26	$60.50	$60.50	$59.65	$59.65	$59.65	56,833
2023-04-25	$59.93	$59.93	$59.51	$59.90	$59.90	3,204
2023-04-24	$59.44	$59.80	$59.44	$59.80	$59.80	620
2023-04-21	$59.34	$59.41	$59.34	$59.39	$59.39	1,125
2023-04-20	$60.29	$60.29	$60.11	$60.11	$60.11	974
2023-04-19	$59.82	$59.87	$59.82	$59.87	$59.87	353
2023-04-18	$60.30	$60.32	$59.98	$60.14	$60.14	2,671
2023-04-17	$59.89	$59.89	$59.89	$59.89	$59.89	223
2023-04-14	$60.35	$60.35	$59.92	$60.15	$60.15	2,453
2023-04-13	$61.41	$61.41	$61.06	$61.16	$61.16	2,069
2023-04-12	$60.18	$60.47	$60.16	$60.42	$60.42	1,011
2023-04-11	$60.19	$60.19	$60.03	$60.17	$60.17	2,383
2023-04-10	$59.51	$59.73	$59.51	$59.73	$59.73	1,922
2023-04-06	$60.83	$60.83	$60.03	$60.22	$60.22	3,702
2023-04-05	$60.88	$60.95	$60.63	$60.84	$60.84	7,246
2023-04-04	$59.68	$60.86	$59.68	$60.84	$60.84	109,282
2023-04-03	$59.50	$59.60	$59.40	$59.50	$59.50	37,703
2023-03-31	$59.13	$59.13	$59.13	$59.13	$59.13	404
2023-03-30	$59.10	$59.47	$59.10	$59.47	$59.47	1,149
2023-03-29	$59.05	$59.05	$58.37	$58.37	$58.37	4,748
2023-03-28	$58.99	$59.36	$58.95	$59.24	$59.24	15,646
2023-03-27	$58.90	$58.90	$58.51	$58.72	$58.72	11,869
2023-03-24	$59.75	$59.94	$59.35	$59.35	$59.35	1,795
2023-03-23	$60.06	$60.10	$59.75	$59.90	$59.90	5,114
2023-03-22	$58.20	$59.33	$58.20	$59.25	$59.25	8,272
2023-03-21	$59.18	$59.18	$58.00	$58.22	$58.22	2,943
2023-03-20	$60.00	$60.00	$59.20	$59.48	$59.48	38,298
2023-03-17	$58.49	$59.46	$58.45	$59.46	$59.46	1,747
2023-03-16	$58.12	$58.12	$57.59	$57.59	$57.59	712
2023-03-15	$57.73	$58.10	$57.59	$57.59	$57.59	6,006
2023-03-14	$57.61	$57.61	$57.08	$57.08	$57.08	1,852
2023-03-13	$57.17	$57.43	$57.17	$57.38	$57.38	4,852
2023-03-10	$55.90	$56.04	$55.67	$56.04	$56.04	743
2023-03-09	$54.82	$54.93	$54.82	$54.87	$54.87	924
2023-03-08	$54.50	$54.50	$54.40	$54.40	$54.40	562
2023-03-07	$54.59	$54.59	$54.43	$54.43	$54.43	407
2023-03-06	$55.44	$55.67	$55.33	$55.39	$55.39	1,349
2023-03-03	$55.36	$55.70	$55.29	$55.69	$55.69	18,011
2023-03-02	$55.23	$55.23	$55.08	$55.08	$55.08	823
2023-03-01	$55.16	$55.16	$55.16	$55.16	$55.16	270
2023-02-28	$54.44	$54.92	$54.42	$54.88	$54.88	743
2023-02-27	$54.36	$54.56	$54.36	$54.54	$54.54	819
2023-02-24	$54.45	$54.46	$54.26	$54.46	$54.46	17,427
2023-02-23	$54.82	$54.82	$54.59	$54.71	$54.71	1,377
2023-02-22	$55.06	$55.15	$54.70	$54.79	$54.79	627
2023-02-21	$55.04	$55.18	$54.93	$55.08	$55.08	4,563
2023-02-17	$54.70	$55.30	$54.70	$55.30	$55.30	1,015
2023-02-16	$55.24	$55.32	$55.19	$55.19	$55.19	1,355
2023-02-15	$55.28	$55.28	$55.10	$55.16	$55.16	429
2023-02-14	$55.40	$55.71	$55.40	$55.71	$55.71	766
2023-02-13	$55.97	$55.97	$55.63	$55.63	$55.63	2,312
2023-02-10	$55.99	$55.99	$55.94	$55.94	$55.94	620
2023-02-09	$56.76	$56.78	$55.86	$55.86	$55.86	503
2023-02-08	$56.34	$56.41	$56.33	$56.33	$56.33	2,822
2023-02-07	$56.20	$56.36	$56.16	$56.17	$56.17	3,720
2023-02-06	$55.89	$56.10	$55.89	$56.10	$56.10	59,554
2023-02-03	$56.43	$56.43	$55.82	$56.24	$56.24	58,572
2023-02-02	$57.61	$57.61	$57.39	$57.39	$57.39	427
2023-02-01	$57.93	$58.61	$57.77	$58.61	$58.61	1,595
2023-01-31	$57.92	$57.92	$57.92	$57.92	$57.92	1,210
2023-01-30	$57.78	$57.83	$57.62	$57.73	$57.73	14,058
2023-01-27	$58.08	$58.08	$57.71	$58.00	$58.00	6,876
2023-01-26	$57.97	$57.97	$57.97	$57.97	$57.97	133
2023-01-25	$58.30	$58.50	$58.30	$58.43	$58.43	1,028
2023-01-24	$58.08	$58.25	$57.90	$58.25	$58.25	29,261
2023-01-23	$57.77	$58.12	$57.59	$58.12	$58.12	3,116
2023-01-20	$57.83	$57.93	$57.83	$57.93	$57.93	26,673
2023-01-19	$57.49	$58.17	$57.49	$58.05	$58.05	2,480
2023-01-18	$57.34	$57.34	$57.09	$57.18	$57.18	16,295
2023-01-17	$57.48	$57.48	$57.17	$57.32	$57.32	9,458
2023-01-13	$57.00	$57.75	$57.00	$57.68	$57.68	3,090
2023-01-12	$56.61	$56.99	$56.61	$56.93	$56.93	2,525
2023-01-11	$56.18	$56.42	$56.18	$56.41	$56.41	2,866
2023-01-10	$56.39	$56.39	$56.35	$56.35	$56.35	783
2023-01-09	$56.40	$56.41	$56.13	$56.20	$56.20	4,691
2023-01-06	$56.24	$56.27	$56.10	$56.10	$56.10	902
2023-01-05	$55.12	$55.23	$54.92	$54.92	$54.92	1,605
2023-01-04	$55.70	$55.88	$55.66	$55.74	$55.74	56,559
2023-01-03	$55.14	$55.44	$55.12	$55.23	$55.23	3,383
2022-12-30	$54.77	$54.89	$54.70	$54.78	$54.78	3,041
2022-12-29	$54.83	$54.83	$54.57	$54.59	$54.59	3,268
2022-12-28	$54.34	$54.41	$54.15	$54.23	$54.23	69,084
2022-12-27	$54.37	$54.61	$54.36	$54.53	$54.53	2,686
2022-12-23	$54.29	$54.29	$53.97	$53.97	$53.97	652
2022-12-22	$53.83	$53.83	$53.83	$53.83	$53.83	235
2022-12-21	$54.64	$54.64	$54.53	$54.56	$54.56	5,558
2022-12-20	$54.21	$54.66	$54.21	$54.66	$54.66	1,328
2022-12-19	$53.84	$53.84	$53.64	$53.70	$53.70	1,201
2022-12-16	$53.77	$53.86	$53.74	$53.86	$53.86	6,663
2022-12-15	$53.45	$53.51	$53.35	$53.42	$53.42	5,244
2022-12-14	$54.09	$54.78	$54.09	$54.38	$54.38	371
2022-12-13	$54.91	$54.91	$53.84	$53.84	$53.84	1,854
2022-12-12	$54.29	$54.29	$53.76	$53.78	$53.30	2,638
2022-12-09	$54.60	$54.60	$54.50	$54.50	$54.02	2,015
2022-12-08	$54.33	$54.33	$54.30	$54.30	$53.82	449
2022-12-07	$53.89	$54.25	$53.89	$54.25	$53.77	330
2022-12-06	$53.70	$53.82	$53.65	$53.82	$53.34	1,747
2022-12-05	$53.44	$53.47	$53.38	$53.38	$52.91	1,323
2022-12-02	$53.83	$54.43	$53.83	$54.43	$53.95	295
2022-12-01	$54.82	$54.85	$54.45	$54.74	$54.25	3,579
2022-11-30	$53.41	$53.96	$53.41	$53.96	$53.96	4,613
2022-11-29	$53.20	$53.20	$53.15	$53.15	$53.15	522
2022-11-28	$53.01	$53.05	$52.82	$52.82	$52.82	7,221
2022-11-25	$53.26	$53.26	$53.26	$53.26	$53.26	222
2022-11-23	$52.82	$53.26	$52.82	$53.26	$53.26	1,110
2022-11-22	$52.79	$52.79	$52.79	$52.79	$52.79	182
2022-11-21	$52.83	$52.83	$52.76	$52.76	$52.76	426
2022-11-18	$53.09	$53.34	$53.06	$53.34	$53.34	1,007
2022-11-17	$53.41	$53.48	$53.33	$53.48	$53.48	3,771
2022-11-16	$54.12	$54.14	$53.82	$53.90	$53.90	6,639
2022-11-15	$54.03	$54.03	$54.03	$54.03	$54.03	303
2022-11-14	$53.79	$53.93	$53.79	$53.85	$53.85	7,788
2022-11-11	$53.36	$53.90	$53.36	$53.90	$53.90	13,876
2022-11-10	$53.29	$53.29	$53.29	$53.29	$53.29	302
2022-11-09	$52.00	$52.00	$51.67	$51.67	$51.67	6,232
2022-11-08	$52.04	$52.04	$51.86	$52.01	$52.01	6,278
2022-11-07	$50.80	$51.06	$50.76	$51.06	$51.06	3,831
2022-11-04	$50.20	$51.05	$50.20	$51.05	$51.05	1,867
2022-11-03	$49.30	$49.52	$49.30	$49.52	$49.52	346
2022-11-02	$50.11	$50.11	$49.70	$49.70	$49.70	1,734
2022-11-01	$50.29	$50.29	$49.82	$50.10	$50.10	1,608
2022-10-31	$49.63	$49.69	$49.57	$49.57	$49.57	1,060
2022-10-28	$49.86	$49.94	$49.84	$49.94	$49.94	1,226
2022-10-27	$50.43	$50.51	$50.36	$50.44	$50.44	344
2022-10-26	$50.65	$50.65	$50.49	$50.52	$50.52	1,304
2022-10-25	$50.07	$50.39	$50.07	$50.19	$50.19	3,121
2022-10-24	$49.96	$49.98	$49.96	$49.96	$49.96	1,295
2022-10-21	$49.66	$50.30	$49.66	$50.23	$50.23	6,283
2022-10-20	$49.90	$49.93	$49.22	$49.35	$49.35	10,377
2022-10-19	$49.34	$49.52	$49.34	$49.44	$49.44	505
2022-10-18	$50.23	$50.23	$50.07	$50.07	$50.07	2,311
2022-10-17	$50.10	$50.39	$50.01	$50.01	$50.01	1,810
2022-10-14	$50.37	$50.37	$49.81	$50.09	$50.09	2,000
2022-10-13	$49.92	$50.73	$49.92	$50.72	$50.72	1,929
2022-10-12	$50.68	$50.96	$50.68	$50.96	$50.96	888
2022-10-11	$50.84	$50.90	$50.68	$50.70	$50.70	598
2022-10-10	$50.59	$50.65	$50.59	$50.65	$50.65	289
2022-10-07	$51.56	$51.65	$51.46	$51.46	$51.46	3,263
2022-10-06	$51.94	$52.04	$51.94	$52.04	$52.04	858
2022-10-05	$51.90	$52.14	$51.90	$52.14	$52.14	1,705
2022-10-04	$52.06	$52.49	$52.06	$52.38	$52.38	3,920
2022-10-03	$50.55	$51.75	$50.55	$51.72	$51.72	4,519
2022-09-30	$50.53	$50.53	$50.42	$50.42	$50.42	4,180
2022-09-29	$50.28	$50.57	$50.18	$50.40	$50.40	9,210
2022-09-28	$49.84	$50.43	$49.84	$50.43	$50.43	1,998
2022-09-27	$49.28	$49.56	$49.28	$49.39	$49.39	4,875
2022-09-26	$49.90	$49.95	$49.30	$49.30	$49.30	1,133
2022-09-23	$49.81	$49.88	$49.73	$49.86	$49.86	4,444
2022-09-22	$51.05	$51.05	$50.61	$50.85	$50.85	1,868
2022-09-21	$50.49	$50.78	$50.49	$50.74	$50.74	651
2022-09-20	$50.44	$50.44	$50.42	$50.42	$50.42	1,469
2022-09-19	$50.88	$52.30	$50.76	$50.77	$50.77	1,450
2022-09-16	$50.28	$50.80	$50.28	$50.80	$50.80	358
2022-09-15	$50.60	$50.60	$50.34	$50.40	$50.40	2,129
2022-09-14	$51.68	$51.68	$51.44	$51.45	$51.45	959
2022-09-13	$51.71	$51.71	$51.67	$51.68	$51.68	658
2022-09-12	$52.61	$52.61	$52.26	$52.26	$52.26	1,710
2022-09-09	$52.10	$52.10	$51.95	$51.95	$51.95	425
2022-09-08	$52.14	$52.14	$51.93	$51.93	$51.93	593
2022-09-07	$52.13	$52.13	$52.13	$52.13	$52.13	84
2022-09-06	$52.75	$52.75	$51.58	$51.70	$51.70	3,015
2022-09-02	$51.93	$52.03	$51.90	$51.90	$51.90	3,417
2022-09-01	$51.42	$51.51	$51.36	$51.47	$51.47	1,272
2022-08-31	$52.06	$52.17	$51.91	$51.91	$51.91	327
2022-08-30	$52.25	$52.25	$52.10	$52.10	$52.10	811
2022-08-29	$52.63	$52.90	$52.63	$52.75	$52.75	1,453
2022-08-26	$52.54	$52.57	$52.54	$52.57	$52.57	883
2022-08-25	$53.07	$53.28	$53.07	$53.28	$53.28	472
2022-08-24	$53.04	$53.15	$53.04	$53.15	$53.15	344
2022-08-23	$53.14	$53.14	$52.99	$52.99	$52.99	319
2022-08-22	$52.79	$52.79	$52.44	$52.64	$52.64	634
2022-08-19	$52.87	$53.17	$52.85	$53.02	$53.02	2,581
2022-08-18	$53.29	$53.41	$53.17	$53.41	$53.41	1,549
2022-08-17	$53.71	$53.71	$53.55	$53.55	$53.55	3,469
2022-08-16	$53.68	$53.89	$53.68	$53.89	$53.89	1,136
2022-08-15	$53.89	$53.89	$53.89	$53.89	$53.89	1,450
2022-08-12	$54.54	$54.75	$54.54	$54.75	$54.75	565
2022-08-11	$53.98	$54.07	$53.98	$54.06	$54.06	9,781
2022-08-10	$54.84	$54.84	$54.19	$54.25	$54.25	1,709
2022-08-09	$56.00	$56.00	$54.01	$54.48	$54.48	5,358
2022-08-08	$53.90	$54.29	$53.90	$54.29	$54.29	820
2022-08-05	$55.30	$55.30	$53.71	$53.87	$53.87	6,494
2022-08-04	$54.18	$54.69	$54.03	$54.65	$54.65	16,240
2022-08-03	$53.65	$53.67	$53.21	$53.21	$53.21	5,664
2022-08-02	$54.36	$54.36	$53.31	$53.31	$53.31	4,495
2022-08-01	$53.45	$53.71	$53.45	$53.69	$53.69	4,385
2022-07-29	$53.63	$53.63	$53.51	$53.51	$53.51	514
2022-07-28	$53.21	$53.50	$53.21	$53.50	$53.50	11,729
2022-07-27	$52.30	$52.74	$52.30	$52.70	$52.70	1,327
2022-07-26	$52.33	$52.33	$52.26	$52.26	$52.26	900
2022-07-25	$52.28	$52.28	$52.23	$52.23	$52.23	332
2022-07-22	$52.55	$52.64	$52.36	$52.36	$52.36	8,749
2022-07-21	$51.62	$52.17	$51.61	$52.16	$52.16	18,963
2022-07-20	$51.84	$51.93	$51.43	$51.43	$51.43	23,910
2022-07-19	$51.85	$51.98	$51.85	$51.98	$51.98	2,771
2022-07-18	$52.11	$52.12	$51.75	$51.85	$51.85	9,094
2022-07-15	$52.81	$52.81	$51.64	$51.80	$51.80	54,950
2022-07-14	$52.00	$52.03	$51.62	$52.01	$52.01	6,070
2022-07-13	$52.28	$52.80	$52.28	$52.76	$52.76	1,006
2022-07-12	$52.40	$52.40	$52.40	$52.40	$52.40	148
2022-07-11	$52.69	$52.75	$52.69	$52.70	$52.70	1,838
2022-07-08	$52.86	$53.18	$52.86	$52.89	$52.89	4,432
2022-07-07	$52.92	$52.99	$52.90	$52.99	$52.99	8,565
2022-07-06	$53.54	$53.54	$52.75	$52.84	$52.84	7,988
2022-07-05	$53.65	$53.67	$53.60	$53.67	$53.67	736
2022-07-01	$54.84	$54.84	$54.73	$54.79	$54.79	655
2022-06-30	$54.98	$55.11	$54.90	$54.93	$54.93	1,965
2022-06-29	$55.30	$55.38	$55.30	$55.36	$55.36	1,657
2022-06-28	$55.47	$55.53	$55.26	$55.33	$55.33	13,269
2022-06-27	$55.58	$55.99	$55.44	$55.53	$55.53	8,799
2022-06-24	$55.57	$55.57	$55.37	$55.47	$55.47	714
2022-06-23	$55.94	$55.94	$55.35	$55.45	$55.45	3,977
2022-06-22	$56.06	$56.06	$55.50	$55.50	$55.50	994
2022-06-21	$55.41	$56.15	$55.41	$55.79	$55.79	8,730
2022-06-17	$56.18	$56.18	$55.71	$56.02	$56.02	2,589
2022-06-16	$55.31	$56.29	$54.91	$56.17	$56.17	9,213
2022-06-15	$55.43	$56.00	$55.31	$55.71	$55.71	3,691
2022-06-14	$55.31	$55.31	$55.12	$55.15	$55.15	1,116
2022-06-13	$56.04	$56.05	$55.31	$55.31	$55.31	3,485
2022-06-10	$55.76	$57.00	$55.76	$56.85	$56.85	1,494
2022-06-09	$55.98	$56.15	$55.98	$56.13	$56.13	1,731
2022-06-08	$56.19	$56.51	$55.76	$56.28	$56.28	2,296
2022-06-07	$56.08	$56.27	$56.03	$56.24	$56.24	2,536
2022-06-06	$55.94	$55.96	$55.94	$55.96	$55.96	3,138
2022-06-03	$56.15	$56.23	$55.74	$56.23	$56.23	1,799
2022-06-02	$56.58	$56.83	$56.25	$56.75	$56.75	32,736
2022-06-01	$55.86	$56.16	$55.85	$56.16	$56.16	3,460
2022-05-31	$55.92	$56.26	$55.84	$55.84	$55.84	6,404
2022-05-27	$56.49	$56.49	$56.30	$56.30	$56.30	785
2022-05-26	$56.32	$56.36	$56.17	$56.36	$56.36	640
2022-05-25	$56.43	$56.43	$56.30	$56.32	$56.32	1,051
2022-05-24	$56.60	$56.87	$56.60	$56.82	$56.82	4,118
2022-05-23	$56.49	$56.49	$56.20	$56.42	$56.42	821
2022-05-20	$56.01	$56.19	$55.98	$56.14	$56.14	1,899
2022-05-19	$55.67	$56.11	$55.67	$56.07	$56.07	9,881
2022-05-18	$55.35	$55.35	$55.17	$55.27	$55.27	2,590
2022-05-17	$55.50	$55.50	$55.18	$55.23	$55.23	5,795
2022-05-16	$55.08	$55.59	$55.08	$55.54	$55.54	2,268
2022-05-13	$54.81	$55.35	$54.80	$55.07	$55.07	2,099
2022-05-12	$55.52	$55.52	$55.52	$55.52	$55.52	689
2022-05-11	$56.40	$56.54	$56.35	$56.43	$56.43	3,929
2022-05-10	$56.61	$56.61	$55.99	$55.99	$55.99	3,103
2022-05-09	$56.53	$56.85	$56.34	$56.43	$56.43	4,597
2022-05-06	$57.55	$57.63	$57.28	$57.42	$57.42	11,231
2022-05-05	$57.24	$57.31	$57.20	$57.20	$57.20	1,650
2022-05-04	$56.75	$57.58	$56.48	$57.28	$57.28	1,995
2022-05-03	$56.60	$56.95	$56.60	$56.81	$56.81	2,394
2022-05-02	$56.25	$56.97	$56.25	$56.77	$56.77	16,582
2022-04-29	$57.95	$57.95	$57.59	$57.72	$57.72	142,633
2022-04-28	$57.55	$57.79	$57.18	$57.18	$57.18	1,580
2022-04-27	$57.75	$57.75	$57.46	$57.50	$57.50	3,070
2022-04-26	$57.81	$57.99	$57.80	$57.99	$57.99	2,044
2022-04-25	$57.52	$57.78	$57.52	$57.78	$57.78	2,427
2022-04-22	$58.80	$58.87	$58.76	$58.86	$58.86	2,279
2022-04-21	$59.22	$59.43	$59.16	$59.43	$59.43	5,926
2022-04-20	$59.42	$59.42	$59.19	$59.35	$59.35	1,405
2022-04-19	$59.29	$59.29	$59.29	$59.29	$59.29	906
2022-04-18	$60.51	$60.58	$59.99	$59.99	$59.99	4,084
2022-04-14	$59.70	$60.16	$59.33	$59.33	$59.33	2,316
2022-04-13	$59.85	$60.23	$59.85	$60.23	$60.23	6,021
2022-04-12	$60.45	$60.45	$59.93	$59.93	$59.93	1,344
2022-04-11	$60.11	$60.11	$59.14	$59.53	$59.53	10,856
2022-04-08	$59.26	$59.54	$59.09	$59.17	$59.17	2,267
2022-04-07	$59.00	$59.00	$58.82	$58.82	$58.82	632
2022-04-06	$58.63	$59.04	$58.54	$58.63	$58.63	1,227
2022-04-05	$58.86	$59.01	$58.32	$58.52	$58.52	1,589
2022-04-04	$59.11	$59.11	$58.69	$58.89	$58.89	1,211
2022-04-01	$58.78	$58.78	$58.13	$58.13	$58.13	3,038
2022-03-31	$58.92	$59.25	$58.92	$59.02	$59.02	1,839
2022-03-30	$58.56	$59.00	$58.56	$58.99	$58.99	1,906
2022-03-29	$57.70	$58.54	$57.70	$58.54	$58.54	3,117
2022-03-28	$59.09	$59.09	$58.51	$58.51	$58.51	2,206
2022-03-25	$59.19	$59.84	$59.19	$59.59	$59.59	1,720
2022-03-24	$59.21	$60.12	$59.21	$59.86	$59.86	1,947
2022-03-23	$58.84	$59.39	$58.72	$59.39	$59.39	9,211
2022-03-22	$58.87	$58.91	$58.36	$58.61	$58.61	20,966
2022-03-21	$58.99	$59.34	$58.58	$59.16	$59.16	10,464
2022-03-18	$58.98	$59.20	$58.68	$58.68	$58.68	7,901
2022-03-17	$59.05	$59.68	$59.05	$59.14	$59.14	54,245
2022-03-16	$58.30	$58.74	$58.07	$58.74	$58.74	6,054
2022-03-15	$58.91	$58.91	$58.27	$58.42	$58.42	1,391
2022-03-14	$60.28	$60.28	$59.06	$59.06	$59.06	6,518
2022-03-11	$61.21	$61.21	$60.06	$60.53	$60.53	5,561
2022-03-10	$61.23	$61.23	$60.81	$60.90	$60.90	2,352
2022-03-09	$60.47	$61.04	$60.47	$60.81	$60.81	2,607
2022-03-08	$61.95	$63.06	$61.25	$62.64	$62.64	32,067
2022-03-07	$60.59	$60.95	$60.35	$60.95	$60.95	3,628
2022-03-04	$59.96	$60.11	$59.62	$60.05	$60.05	6,457
2022-03-03	$58.71	$59.12	$58.71	$59.12	$59.12	1,696
2022-03-02	$58.76	$58.89	$58.54	$58.77	$58.77	2,599
2022-03-01	$58.79	$59.31	$58.68	$59.31	$59.31	7,757
2022-02-28	$57.65	$58.22	$57.65	$58.22	$58.22	1,356
2022-02-25	$57.51	$57.67	$57.46	$57.67	$57.67	7,144
2022-02-24	$59.89	$59.89	$57.75	$57.83	$57.83	12,298
2022-02-23	$58.05	$58.34	$58.00	$58.24	$58.24	4,398
2022-02-22	$58.12	$58.12	$57.84	$58.05	$58.05	3,572
2022-02-18	$57.79	$57.85	$57.62	$57.85	$57.85	787
2022-02-17	$58.00	$58.00	$57.74	$57.92	$57.92	1,246
2022-02-16	$56.61	$57.43	$56.59	$57.15	$57.15	2,727
2022-02-15	$56.96	$56.96	$56.43	$56.56	$56.56	1,549
2022-02-14	$56.72	$57.37	$56.71	$57.37	$57.37	4,329
2022-02-11	$55.88	$56.85	$55.88	$56.85	$56.85	2,083
2022-02-10	$55.96	$55.96	$55.66	$55.71	$55.71	1,330
2022-02-09	$55.73	$56.18	$55.73	$55.91	$55.91	1,077
2022-02-08	$55.38	$55.69	$55.38	$55.67	$55.67	1,064
2022-02-07	$55.00	$55.76	$55.00	$55.50	$55.50	6,057
2022-02-04	$55.14	$55.15	$55.14	$55.15	$55.15	659
2022-02-03	$55.00	$55.38	$54.89	$55.09	$55.09	1,614
2022-02-02	$55.18	$55.28	$55.04	$55.04	$55.04	734
2022-02-01	$54.84	$54.86	$54.76	$54.83	$54.83	1,255
2022-01-31	$54.49	$54.85	$54.46	$54.85	$54.85	2,361
2022-01-28	$54.03	$54.60	$54.03	$54.56	$54.56	4,086
2022-01-27	$54.99	$54.99	$54.64	$54.74	$54.74	4,870
2022-01-26	$55.96	$55.96	$55.45	$55.45	$55.45	1,794
2022-01-25	$56.08	$56.58	$56.08	$56.38	$56.38	6,529
2022-01-24	$56.21	$56.21	$55.90	$56.19	$56.19	6,244
2022-01-21	$56.12	$56.12	$55.81	$55.86	$55.86	11,480
2022-01-20	$56.15	$56.34	$56.08	$56.08	$56.08	8,327
2022-01-19	$55.92	$56.46	$55.79	$56.23	$56.23	21,590
2022-01-18	$55.49	$55.56	$55.26	$55.36	$55.36	22,486
2022-01-14	$55.52	$55.74	$55.43	$55.43	$55.43	11,415
2022-01-13	$55.31	$55.56	$55.31	$55.56	$55.56	3,101
2022-01-12	$55.50	$55.72	$55.50	$55.70	$55.70	1,310
2022-01-11	$55.09	$55.62	$55.09	$55.58	$55.58	7,902
2022-01-10	$54.33	$54.95	$54.33	$54.95	$54.95	2,790
2022-01-07	$54.63	$54.78	$54.46	$54.75	$54.75	1,950
2022-01-06	$54.69	$54.69	$54.50	$54.55	$54.55	3,577
2022-01-05	$55.87	$55.87	$55.20	$55.23	$55.23	2,290
2022-01-04	$55.11	$55.37	$55.11	$55.37	$55.37	1,458
2022-01-03	$54.83	$55.17	$54.83	$54.93	$54.93	3,161
2021-12-31	$55.67	$55.85	$55.54	$55.85	$55.85	7,939
2021-12-30	$55.09	$55.45	$55.09	$55.45	$55.45	2,897
2021-12-29	$54.77	$55.08	$54.77	$55.08	$55.08	2,118
2021-12-28	$55.30	$55.30	$55.12	$55.12	$55.12	1,425
2021-12-27	$54.98	$55.30	$54.98	$55.30	$55.30	16,049
2021-12-23	$55.23	$55.23	$55.02	$55.18	$55.18	1,066
2021-12-22	$54.70	$55.09	$54.70	$55.09	$55.09	822
2021-12-21	$54.68	$54.68	$54.55	$54.57	$54.57	799
2021-12-20	$54.73	$54.73	$54.57	$54.61	$54.61	4,437
2021-12-17	$55.06	$55.15	$54.86	$54.86	$54.86	5,177
2021-12-16	$54.49	$54.94	$54.49	$54.90	$54.90	2,181
2021-12-15	$54.00	$54.29	$53.78	$54.29	$54.29	3,203
2021-12-14	$54.07	$54.10	$54.04	$54.08	$54.08	2,355
2021-12-13	$54.94	$54.94	$54.46	$54.59	$54.59	3,722
2021-12-10	$54.06	$54.47	$54.06	$54.45	$54.45	29,129
2021-12-09	$54.26	$54.29	$54.16	$54.16	$54.16	1,354
2021-12-08	$54.52	$54.53	$54.52	$54.53	$54.53	1,026
2021-12-07	$54.66	$54.66	$54.41	$54.57	$54.57	1,010
2021-12-06	$54.30	$54.30	$54.13	$54.13	$54.13	1,584
2021-12-03	$54.00	$54.47	$54.00	$54.47	$54.47	1,917
2021-12-02	$54.09	$54.19	$54.09	$54.19	$54.19	621
2021-12-01	$54.56	$54.59	$54.45	$54.49	$54.49	1,767
2021-11-30	$55.08	$55.32	$54.04	$54.22	$54.22	1,302
2021-11-29	$54.61	$54.61	$54.40	$54.46	$54.46	2,497
2021-11-26	$55.00	$55.03	$54.51	$54.55	$54.55	4,272
2021-11-24	$54.54	$54.54	$54.54	$54.54	$54.54	994
2021-11-23	$54.85	$54.85	$54.45	$54.73	$54.73	4,268
2021-11-22	$55.63	$55.77	$55.21	$55.21	$55.21	3,895
2021-11-19	$56.74	$56.78	$56.43	$56.48	$56.48	1,757
2021-11-18	$57.03	$57.03	$56.90	$56.95	$56.95	1,292
2021-11-17	$57.13	$57.17	$56.99	$57.07	$57.07	867
2021-11-16	$57.01	$57.01	$56.63	$56.63	$56.63	2,404
2021-11-15	$57.08	$57.18	$56.99	$57.07	$57.07	3,399
2021-11-12	$56.80	$57.08	$56.80	$57.08	$57.08	926
2021-11-11	$57.35	$57.35	$56.88	$56.97	$56.97	7,338
2021-11-10	$56.97	$56.97	$56.46	$56.64	$56.64	2,608
2021-11-09	$55.79	$56.04	$55.79	$56.03	$56.03	1,993
2021-11-08	$55.92	$55.92	$55.77	$55.84	$55.84	2,133
2021-11-05	$55.34	$55.56	$55.34	$55.56	$55.56	1,218
2021-11-04	$54.55	$54.83	$54.55	$54.83	$54.83	1,805
2021-11-03	$54.19	$54.28	$53.81	$54.28	$54.28	7,043
2021-11-02	$54.59	$54.72	$54.59	$54.66	$54.66	992
2021-11-01	$54.87	$54.87	$54.80	$54.80	$54.80	566
2021-10-29	$54.74	$54.74	$54.34	$54.54	$54.54	1,617
2021-10-28	$55.17	$55.17	$55.01	$55.01	$55.01	779
2021-10-27	$54.97	$55.07	$54.69	$55.02	$55.02	5,208
2021-10-26	$54.92	$54.92	$54.60	$54.88	$54.88	4,958
2021-10-25	$55.25	$55.33	$55.25	$55.28	$55.28	2,669
2021-10-22	$55.44	$55.50	$54.86	$54.86	$54.86	5,322
2021-10-21	$54.48	$54.55	$54.38	$54.55	$54.55	4,742
2021-10-20	$54.61	$54.65	$54.29	$54.29	$54.29	2,623
2021-10-19	$54.14	$54.18	$54.00	$54.00	$54.00	2,720
2021-10-18	$53.84	$54.07	$53.84	$53.96	$53.96	3,267
2021-10-15	$54.14	$54.14	$54.09	$54.10	$54.10	1,444
2021-10-14	$55.03	$55.03	$54.96	$54.97	$54.97	1,135
2021-10-13	$54.46	$54.83	$54.43	$54.79	$54.79	2,180
2021-10-12	$53.77	$53.86	$53.76	$53.86	$53.86	1,621
2021-10-11	$53.65	$53.79	$53.62	$53.70	$53.70	5,488
2021-10-08	$53.93	$53.93	$53.69	$53.71	$53.71	2,184
2021-10-07	$53.88	$53.97	$53.71	$53.73	$53.73	4,666
2021-10-06	$53.85	$53.96	$53.75	$53.96	$53.96	50,196
2021-10-05	$53.60	$53.89	$53.60	$53.85	$53.85	4,932
2021-10-04	$53.74	$54.14	$53.55	$54.07	$54.07	4,533
2021-10-01	$53.91	$55.00	$53.75	$55.00	$55.00	7,617
2021-09-30	$53.29	$53.83	$53.29	$53.74	$53.74	2,559
2021-09-29	$53.19	$53.20	$52.74	$52.78	$52.78	2,386
2021-09-28	$53.11	$53.75	$53.00	$53.75	$53.75	11,554
2021-09-27	$53.59	$53.59	$53.51	$53.51	$53.51	974
2021-09-24	$53.43	$53.61	$53.27	$53.48	$53.48	25,326
2021-09-23	$53.58	$53.61	$53.45	$53.45	$53.45	2,659
2021-09-22	$54.33	$54.71	$54.09	$54.12	$54.12	2,153
2021-09-21	$54.33	$54.36	$54.28	$54.28	$54.28	786
2021-09-20	$53.81	$54.04	$53.79	$53.94	$53.94	6,127
2021-09-17	$53.60	$53.62	$53.60	$53.62	$53.62	534
2021-09-16	$53.75	$53.75	$53.68	$53.71	$53.71	5,726
2021-09-15	$55.09	$55.09	$54.80	$54.94	$54.94	5,201
2021-09-14	$55.13	$55.33	$55.12	$55.24	$55.24	27,585
2021-09-13	$54.91	$54.92	$54.86	$54.86	$54.86	627
2021-09-10	$54.83	$55.01	$54.62	$54.62	$54.62	6,099
2021-09-09	$54.67	$54.95	$54.67	$54.95	$54.95	1,715
2021-09-08	$55.05	$55.05	$54.68	$54.76	$54.76	1,171
2021-09-07	$55.83	$55.83	$54.95	$54.99	$54.99	4,143
2021-09-03	$55.77	$56.09	$55.77	$55.97	$55.97	1,607
2021-09-02	$55.48	$55.51	$55.39	$55.42	$55.42	2,102
2021-09-01	$55.51	$55.59	$55.46	$55.55	$55.55	1,892
2021-08-31	$55.55	$55.64	$55.55	$55.57	$55.57	2,866
2021-08-30	$55.78	$55.78	$55.44	$55.51	$55.51	3,764
2021-08-27	$55.25	$55.69	$55.25	$55.69	$55.69	3,278
2021-08-26	$54.79	$54.89	$54.77	$54.77	$54.77	1,806
2021-08-25	$55.01	$55.01	$54.78	$54.87	$54.87	6,460
2021-08-24	$55.41	$55.51	$55.20	$55.20	$55.20	13,643
2021-08-23	$55.20	$55.25	$55.20	$55.21	$55.21	2,721
2021-08-20	$54.52	$54.62	$54.49	$54.55	$54.55	5,989
2021-08-19	$54.59	$54.59	$54.49	$54.49	$54.49	1,513
2021-08-18	$54.65	$54.75	$54.58	$54.66	$54.66	3,718
2021-08-17	$54.88	$54.88	$54.45	$54.59	$54.59	16,749
2021-08-16	$54.78	$54.78	$54.59	$54.73	$54.73	2,986
2021-08-13	$54.33	$54.42	$54.17	$54.42	$54.42	894
2021-08-12	$53.48	$53.67	$53.41	$53.67	$53.67	7,772
2021-08-11	$53.27	$53.72	$53.27	$53.65	$53.65	2,603
2021-08-10	$52.86	$52.95	$52.80	$52.89	$52.89	4,774
2021-08-09	$54.00	$54.00	$52.87	$52.96	$52.96	26,831
2021-08-06	$54.50	$54.50	$53.86	$53.86	$53.86	8,093
2021-08-05	$55.50	$55.50	$55.22	$55.30	$55.30	2,740
2021-08-04	$56.26	$56.26	$55.35	$55.47	$55.47	892
2021-08-03	$55.36	$55.52	$55.36	$55.49	$55.49	7,212
2021-08-02	$55.64	$55.76	$55.56	$55.61	$55.61	13,598
2021-07-30	$55.89	$56.06	$55.64	$55.64	$55.64	1,418
2021-07-29	$56.05	$56.06	$56.05	$56.06	$56.06	407
2021-07-28	$55.07	$55.75	$55.07	$55.75	$55.75	2,139
2021-07-27	$55.00	$57.17	$55.00	$55.26	$55.26	19,237
2021-07-26	$55.52	$56.22	$55.30	$55.76	$55.76	10,880
2021-07-23	$55.22	$55.22	$55.22	$55.22	$55.22	163
2021-07-22	$55.14	$55.46	$55.14	$55.42	$55.42	7,104
2021-07-21	$55.48	$55.48	$55.24	$55.33	$55.33	1,211
2021-07-20	$56.00	$56.00	$55.48	$55.48	$55.48	7,542
2021-07-19	$56.94	$56.94	$55.51	$55.57	$55.57	3,481
2021-07-16	$56.34	$56.34	$55.79	$55.79	$55.79	8,803
2021-07-15	$56.55	$56.55	$55.91	$56.11	$56.11	3,504
2021-07-14	$56.14	$56.16	$55.95	$56.14	$56.14	13,515
2021-07-13	$55.46	$55.64	$55.46	$55.51	$55.51	3,529
2021-07-12	$55.12	$55.68	$55.12	$55.55	$55.55	2,120
2021-07-09	$55.48	$55.60	$55.46	$55.47	$55.47	2,081
2021-07-08	$55.54	$55.70	$55.04	$55.27	$55.27	21,083
2021-07-07	$55.39	$55.42	$55.33	$55.35	$55.35	2,098
2021-07-06	$55.42	$55.62	$55.12	$55.12	$55.12	4,527
2021-07-02	$54.78	$54.93	$54.73	$54.82	$54.82	3,719
2021-07-01	$54.70	$54.70	$54.35	$54.46	$54.46	1,607
2021-06-30	$54.00	$54.36	$54.00	$54.34	$54.34	3,045
2021-06-29	$53.97	$54.15	$53.75	$54.05	$54.05	4,489
2021-06-28	$54.66	$54.71	$54.60	$54.71	$54.71	1,825
2021-06-25	$54.76	$54.86	$54.56	$54.56	$54.56	1,636
2021-06-24	$54.73	$54.73	$54.42	$54.42	$54.42	1,166
2021-06-23	$55.14	$55.14	$54.42	$54.42	$54.42	1,650
2021-06-22	$54.39	$54.60	$54.38	$54.51	$54.51	14,055
2021-06-21	$54.69	$54.72	$54.49	$54.72	$54.72	2,762
2021-06-18	$54.50	$54.54	$54.25	$54.25	$54.25	3,501
2021-06-17	$54.86	$54.86	$54.30	$54.40	$54.40	10,546
2021-06-16	$56.38	$56.57	$56.13	$56.13	$56.13	2,858
2021-06-15	$57.00	$57.19	$56.92	$57.05	$57.05	4,032
2021-06-14	$57.28	$57.33	$57.15	$57.25	$57.25	2,641
2021-06-11	$57.83	$57.96	$57.52	$57.53	$57.53	11,178
2021-06-10	$58.05	$58.29	$58.00	$58.29	$58.29	4,675
2021-06-09	$58.11	$58.11	$58.05	$58.07	$58.07	1,826
2021-06-08	$58.16	$58.21	$58.12	$58.12	$58.12	1,118
2021-06-07	$58.19	$58.35	$58.10	$58.35	$58.35	8,929
2021-06-04	$58.01	$58.16	$58.01	$58.16	$58.16	1,466
2021-06-03	$57.81	$57.81	$57.35	$57.46	$57.46	3,713
2021-06-02	$58.34	$58.66	$58.34	$58.66	$58.66	5,174
2021-06-01	$58.63	$58.63	$58.10	$58.46	$58.46	2,631
2021-05-28	$58.37	$58.57	$58.27	$58.57	$58.57	3,233
2021-05-27	$58.19	$58.31	$58.12	$58.30	$58.30	3,272
2021-05-26	$58.39	$58.53	$58.17	$58.22	$58.22	9,784
2021-05-25	$57.76	$58.40	$57.76	$58.27	$58.27	9,978
2021-05-24	$57.87	$57.96	$57.77	$57.77	$57.77	2,477
2021-05-21	$58.01	$58.01	$57.56	$57.82	$57.82	2,207
2021-05-20	$57.70	$57.70	$57.65	$57.65	$57.65	1,662
2021-05-19	$57.53	$58.05	$57.27	$57.52	$57.52	4,439
2021-05-18	$57.40	$57.42	$57.36	$57.42	$57.42	1,858
2021-05-17	$57.02	$57.40	$56.80	$57.37	$57.37	3,895
2021-05-14	$56.53	$56.71	$56.37	$56.71	$56.71	7,911
2021-05-13	$55.98	$56.14	$55.94	$56.10	$56.10	5,009
2021-05-12	$56.29	$56.35	$56.00	$56.01	$56.01	6,026
2021-05-11	$56.02	$56.45	$56.02	$56.45	$56.45	2,099
2021-05-10	$56.75	$56.75	$56.51	$56.52	$56.52	4,523
2021-05-07	$56.34	$56.39	$56.24	$56.29	$56.29	985
2021-05-06	$54.98	$55.79	$54.98	$55.73	$55.73	2,807
2021-05-05	$54.74	$54.88	$54.74	$54.84	$54.84	5,958
2021-05-04	$55.08	$55.21	$54.61	$54.61	$54.61	1,706
2021-05-03	$55.23	$55.23	$55.02	$55.04	$55.04	2,114
2021-04-30	$54.34	$54.50	$54.28	$54.35	$54.35	2,025
2021-04-29	$54.43	$54.53	$54.23	$54.53	$54.53	5,272
2021-04-28	$54.42	$54.79	$54.42	$54.79	$54.79	1,604
2021-04-27	$54.75	$54.75	$54.59	$54.59	$54.59	1,225
2021-04-26	$54.69	$54.78	$54.69	$54.75	$54.75	2,127
2021-04-23	$55.01	$55.01	$54.59	$54.59	$54.59	1,623
2021-04-22	$54.98	$54.98	$54.74	$54.83	$54.83	4,176
2021-04-21	$55.00	$55.17	$55.00	$55.17	$55.17	1,501
2021-04-20	$54.47	$54.72	$54.47	$54.66	$54.66	1,903
2021-04-19	$54.62	$54.62	$54.42	$54.43	$54.43	2,378
2021-04-16	$54.76	$54.76	$54.65	$54.66	$54.66	3,840
2021-04-15	$53.81	$54.44	$53.81	$54.25	$54.25	5,905
2021-04-14	$53.50	$53.50	$53.38	$53.38	$53.38	785
2021-04-13	$53.64	$53.80	$53.64	$53.66	$53.66	1,747
2021-04-12	$53.30	$53.31	$53.10	$53.25	$53.25	3,112
2021-04-09	$53.76	$53.91	$53.61	$53.61	$53.61	5,927
2021-04-08	$54.11	$54.11	$53.90	$54.03	$54.03	13,573
2021-04-07	$53.06	$53.51	$53.06	$53.34	$53.34	2,488
2021-04-06	$53.01	$53.79	$53.01	$53.66	$53.66	13,568
2021-04-05	$53.43	$53.43	$53.04	$53.09	$53.09	1,585
2021-04-01	$53.42	$53.42	$52.95	$53.12	$53.12	1,728
2021-03-31	$51.92	$52.59	$51.92	$52.49	$52.49	1,406
2021-03-30	$52.03	$52.03	$51.63	$51.74	$51.74	2,888
2021-03-29	$52.99	$52.99	$52.51	$52.62	$52.62	3,813
2021-03-26	$53.27	$53.27	$53.25	$53.25	$53.25	304
2021-03-25	$53.31	$53.31	$53.00	$53.10	$53.10	2,680
2021-03-24	$53.33	$53.33	$53.21	$53.27	$53.27	509
2021-03-23	$53.25	$53.25	$53.21	$53.24	$53.24	1,500
2021-03-22	$53.20	$53.60	$53.20	$53.49	$53.49	2,198
2021-03-19	$53.21	$53.75	$53.21	$53.63	$53.63	2,233
2021-03-18	$52.94	$53.36	$52.90	$53.34	$53.34	1,293
2021-03-17	$53.19	$53.67	$53.19	$53.60	$53.60	917
2021-03-16	$53.44	$53.44	$53.17	$53.21	$53.21	1,537
2021-03-15	$53.07	$53.23	$53.07	$53.14	$53.14	2,191
2021-03-12	$52.51	$53.00	$52.30	$52.97	$52.97	1,737
2021-03-11	$52.80	$53.05	$52.76	$52.87	$52.87	11,938
2021-03-10	$53.01	$53.18	$53.01	$53.18	$53.18	1,382
2021-03-09	$52.70	$53.27	$52.70	$53.27	$53.27	5,379
2021-03-08	$52.23	$52.23	$51.56	$51.72	$51.72	14,128
2021-03-05	$52.20	$52.25	$52.01	$52.25	$52.25	2,360
2021-03-04	$52.74	$52.86	$52.02	$52.19	$52.19	6,987
2021-03-03	$52.79	$52.83	$52.59	$52.83	$52.83	2,988
2021-03-02	$53.01	$53.37	$53.01	$53.31	$53.31	2,160
2021-03-01	$53.46	$53.61	$52.86	$52.87	$52.87	6,412
2021-02-26	$54.01	$54.01	$53.03	$53.33	$53.33	9,020
2021-02-25	$54.75	$54.79	$54.48	$54.48	$54.48	2,331
2021-02-24	$55.18	$55.55	$54.82	$55.55	$55.55	2,770
2021-02-23	$55.50	$55.68	$55.50	$55.52	$55.52	2,423
2021-02-22	$55.12	$55.76	$55.12	$55.62	$55.62	2,833
2021-02-19	$54.70	$54.93	$54.57	$54.80	$54.80	4,492
2021-02-18	$54.58	$54.63	$54.50	$54.58	$54.58	1,621
2021-02-17	$54.98	$54.98	$54.39	$54.70	$54.70	4,868
2021-02-16	$55.00	$55.75	$55.00	$55.23	$55.23	7,737
2021-02-12	$56.09	$56.09	$55.83	$56.00	$56.00	6,980
2021-02-11	$56.76	$56.76	$56.13	$56.14	$56.14	6,560
2021-02-10	$56.72	$56.75	$56.53	$56.68	$56.68	13,114
2021-02-09	$56.51	$56.73	$56.27	$56.50	$56.50	34,682
2021-02-08	$56.69	$56.69	$56.25	$56.37	$56.37	16,644
2021-02-05	$55.06	$55.88	$55.06	$55.77	$55.77	7,131
2021-02-04	$55.66	$55.66	$54.81	$55.01	$55.01	16,151
2021-02-03	$56.81	$56.81	$56.43	$56.57	$56.57	6,983
2021-02-02	$56.84	$56.84	$56.48	$56.65	$56.65	16,445
2021-02-01	$57.31	$57.70	$57.17	$57.43	$57.43	54,040
2021-01-29	$57.50	$57.50	$56.85	$56.85	$56.85	3,833
2021-01-28	$57.16	$57.50	$56.66	$56.82	$56.82	2,840
2021-01-27	$56.69	$57.04	$56.69	$56.82	$56.82	9,363
2021-01-26	$57.50	$57.50	$57.02	$57.22	$57.22	9,533
2021-01-25	$57.72	$57.72	$57.00	$57.36	$57.36	4,498
2021-01-22	$57.22	$57.47	$57.00	$57.26	$57.26	2,597
2021-01-21	$57.24	$57.77	$57.24	$57.77	$57.77	2,682
2021-01-20	$57.07	$57.75	$57.07	$57.66	$57.66	4,415
2021-01-19	$57.00	$57.00	$56.55	$56.81	$56.81	3,468
2021-01-15	$57.06	$57.06	$56.23	$56.35	$56.35	13,968
2021-01-14	$57.00	$57.28	$56.84	$57.14	$57.14	5,094
2021-01-13	$57.00	$57.38	$57.00	$57.17	$57.17	3,496
2021-01-12	$57.13	$57.37	$56.88	$57.28	$57.28	2,711
2021-01-11	$56.37	$57.19	$56.37	$57.07	$57.07	14,526
2021-01-08	$58.38	$58.38	$56.76	$57.11	$57.11	16,207
2021-01-07	$59.06	$59.27	$59.06	$59.12	$59.12	11,869
2021-01-06	$59.99	$59.99	$58.82	$59.36	$59.36	15,497
2021-01-05	$60.08	$60.41	$60.07	$60.26	$60.26	5,193
2021-01-04	$60.46	$60.46	$59.87	$60.20	$60.20	29,518
2020-12-31	$58.60	$58.81	$58.55	$58.73	$58.73	4,641
2020-12-30	$58.28	$58.56	$58.27	$58.56	$58.56	7,392
2020-12-29	$58.04	$58.29	$58.00	$58.18	$58.18	7,089
2020-12-28	$58.84	$58.84	$58.17	$58.29	$58.29	11,292
2020-12-24	$57.89	$58.07	$57.89	$58.07	$58.07	677
2020-12-23	$58.00	$58.01	$57.68	$57.85	$57.85	2,162
2020-12-22	$58.00	$58.04	$57.47	$57.61	$57.61	6,680
2020-12-21	$58.53	$58.53	$58.03	$58.16	$58.16	5,600
2020-12-18	$58.25	$58.42	$58.17	$58.25	$58.25	4,350
2020-12-17	$58.48	$58.64	$58.40	$58.41	$58.41	1,444
2020-12-16	$57.54	$57.77	$57.16	$57.77	$57.77	4,692
2020-12-15	$57.33	$57.42	$57.14	$57.42	$57.42	2,548
2020-12-14	$57.21	$61.00	$56.50	$56.55	$56.55	4,907
2020-12-11	$61.57	$61.73	$61.57	$61.62	$57.11	1,812
2020-12-10	$61.87	$61.87	$61.43	$61.53	$57.02	2,970
2020-12-09	$62.31	$62.31	$61.29	$61.29	$56.80	1,892
2020-12-08	$62.36	$62.58	$62.31	$62.40	$57.83	1,919
2020-12-07	$61.01	$62.20	$61.01	$62.04	$57.50	3,939
2020-12-04	$61.15	$61.25	$61.01	$61.23	$56.75	1,805
2020-12-03	$61.04	$61.40	$61.02	$61.40	$56.90	3,254
2020-12-02	$60.83	$60.92	$60.83	$60.92	$56.46	733
2020-12-01	$60.17	$60.50	$60.17	$60.50	$56.07	4,058
2020-11-30	$59.35	$59.53	$59.00	$59.12	$54.79	6,102
2020-11-27	$59.51	$59.70	$59.20	$59.55	$55.19	6,857
2020-11-25	$60.27	$60.53	$60.11	$60.28	$55.86	8,939
2020-11-24	$60.50	$60.50	$59.96	$60.16	$55.75	13,990
2020-11-23	$62.00	$62.00	$61.27	$61.35	$56.86	2,348
2020-11-20	$62.57	$62.63	$62.35	$62.48	$57.90	1,878
2020-11-19	$62.12	$62.35	$62.11	$62.28	$57.71	1,764
2020-11-18	$62.48	$62.91	$62.39	$62.39	$57.82	6,460
2020-11-17	$63.08	$63.09	$62.77	$62.78	$58.18	2,454
2020-11-16	$63.13	$63.13	$62.95	$62.95	$58.33	1,951
2020-11-13	$63.10	$63.25	$63.00	$63.00	$58.39	1,457
2020-11-12	$62.37	$62.84	$62.37	$62.55	$57.96	1,555
2020-11-11	$61.98	$62.18	$61.98	$62.17	$57.61	1,128
2020-11-10	$62.58	$62.99	$62.49	$62.49	$57.91	2,637
2020-11-09	$62.71	$62.71	$61.49	$62.23	$57.67	58,876
2020-11-06	$65.28	$65.43	$65.27	$65.27	$60.49	980
2020-11-05	$64.74	$65.41	$64.53	$65.24	$60.46	4,551
2020-11-04	$63.62	$63.72	$63.42	$63.64	$58.98	1,740
2020-11-03	$63.64	$63.90	$63.64	$63.77	$59.10	13,324
2020-11-02	$63.45	$63.45	$63.28	$63.38	$58.73	1,808
2020-10-30	$62.76	$62.84	$62.73	$62.73	$58.14	877
2020-10-29	$62.73	$62.91	$62.63	$62.63	$58.04	9,010
2020-10-28	$63.03	$63.03	$62.70	$62.92	$58.31	2,145
2020-10-27	$63.88	$63.96	$63.73	$63.86	$59.18	1,588
2020-10-26	$63.68	$63.75	$63.60	$63.71	$59.04	2,401
2020-10-23	$64.11	$64.11	$63.68	$63.73	$59.06	2,613
2020-10-22	$63.62	$63.76	$63.62	$63.76	$59.09	2,373
2020-10-21	$64.54	$64.54	$64.42	$64.42	$59.70	390
2020-10-20	$62.73	$63.97	$62.73	$63.96	$59.28	3,204
2020-10-19	$63.96	$63.96	$63.67	$63.67	$59.00	816
2020-10-16	$64.12	$64.12	$63.63	$63.69	$59.02	2,570
2020-10-15	$63.89	$63.96	$63.85	$63.92	$59.23	2,002
2020-10-14	$64.10	$64.10	$63.65	$63.65	$58.99	4,324
2020-10-13	$63.10	$63.44	$63.10	$63.44	$58.79	2,528
2020-10-12	$64.64	$64.64	$64.28	$64.39	$59.67	6,262
2020-10-09	$64.16	$64.77	$64.15	$64.61	$59.87	2,955
2020-10-08	$63.51	$63.60	$63.05	$63.42	$58.77	2,102
2020-10-07	$63.00	$63.29	$63.00	$63.17	$58.54	3,829
2020-10-06	$64.13	$64.28	$63.26	$63.26	$58.63	4,093
2020-10-05	$64.00	$64.22	$63.98	$64.14	$59.44	5,947
2020-10-02	$63.96	$63.96	$63.76	$63.84	$59.16	11,726
2020-10-01	$63.62	$63.94	$63.59	$63.82	$59.14	4,784
2020-09-30	$63.42	$63.50	$63.21	$63.21	$58.58	755
2020-09-29	$63.19	$63.62	$63.19	$63.62	$58.96	991
2020-09-28	$62.44	$63.12	$62.44	$63.01	$58.39	2,319
2020-09-25	$62.25	$62.40	$62.21	$62.40	$57.82	16,526
2020-09-24	$62.38	$62.91	$62.02	$62.71	$58.12	5,056
2020-09-23	$63.00	$63.00	$62.05	$62.44	$57.87	5,960
2020-09-22	$63.96	$63.96	$63.63	$63.85	$59.17	5,423
2020-09-21	$63.96	$64.10	$63.34	$64.06	$59.36	3,194
2020-09-18	$65.56	$65.84	$65.36	$65.41	$60.62	4,007
2020-09-17	$65.00	$65.30	$65.00	$65.30	$60.52	2,904
2020-09-16	$65.85	$66.04	$65.55	$65.65	$60.84	3,316
2020-09-15	$65.83	$65.83	$65.40	$65.51	$60.71	1,999
2020-09-14	$65.53	$65.91	$65.53	$65.69	$60.88	2,512
2020-09-11	$65.62	$65.62	$65.13	$65.13	$60.36	4,841
2020-09-10	$65.80	$65.80	$65.32	$65.32	$60.53	3,919
2020-09-09	$65.09	$65.41	$65.09	$65.37	$60.59	1,332
2020-09-08	$64.22	$65.04	$64.22	$64.80	$60.05	1,716
2020-09-04	$63.98	$64.79	$63.98	$64.79	$60.04	2,268
2020-09-03	$65.26	$65.26	$64.58	$64.78	$60.03	1,964
2020-09-02	$66.09	$66.09	$65.01	$65.11	$60.34	4,169
2020-09-01	$66.59	$66.59	$65.82	$66.16	$61.31	6,646
2020-08-31	$66.17	$66.17	$65.91	$66.11	$61.27	5,535
2020-08-28	$65.74	$66.02	$65.74	$65.86	$61.04	1,107
2020-08-27	$65.92	$65.92	$64.51	$64.88	$60.13	5,256
2020-08-26	$63.84	$65.64	$63.84	$65.49	$60.69	20,312
2020-08-25	$64.54	$64.62	$64.22	$64.62	$59.88	2,096
2020-08-24	$65.48	$65.48	$64.73	$64.73	$59.99	4,642
2020-08-21	$65.19	$65.19	$64.59	$65.18	$60.40	4,181
2020-08-20	$64.86	$65.63	$64.79	$65.63	$60.82	3,920
2020-08-19	$66.79	$66.79	$64.99	$65.00	$60.23	2,191
2020-08-18	$67.73	$67.73	$67.14	$67.21	$62.29	4,767
2020-08-17	$66.02	$66.62	$66.02	$66.58	$61.70	1,287
2020-08-14	$65.25	$65.29	$65.09	$65.19	$60.41	1,595
2020-08-13	$64.70	$65.78	$64.70	$65.56	$60.76	3,735
2020-08-12	$65.03	$65.29	$64.31	$64.31	$59.60	3,588
2020-08-11	$65.77	$65.77	$63.89	$64.20	$59.50	30,181
2020-08-10	$68.54	$68.81	$68.03	$68.09	$63.10	3,483
2020-08-07	$69.10	$69.10	$68.00	$68.32	$63.31	5,232
2020-08-06	$69.54	$69.54	$68.94	$69.35	$64.27	3,953
2020-08-05	$68.83	$68.83	$68.42	$68.55	$63.52	1,157
2020-08-04	$66.43	$67.81	$66.43	$67.81	$62.84	3,245
2020-08-03	$66.43	$66.62	$66.20	$66.48	$61.61	3,092
2020-07-31	$66.25	$66.58	$66.25	$66.58	$61.70	3,096
2020-07-30	$65.95	$65.99	$65.51	$65.98	$61.15	7,421
2020-07-29	$66.14	$66.38	$65.80	$66.38	$61.52	4,943
2020-07-28	$65.39	$66.06	$65.25	$66.00	$61.16	7,191
2020-07-27	$65.51	$65.60	$65.17	$65.39	$60.60	14,023
2020-07-24	$64.43	$64.43	$63.93	$64.25	$59.54	11,985
2020-07-23	$63.39	$64.06	$63.37	$63.71	$59.04	19,661
2020-07-22	$62.52	$63.15	$62.52	$63.04	$58.42	3,951
2020-07-21	$62.22	$62.31	$61.94	$62.10	$57.55	1,852
2020-07-20	$61.52	$61.52	$61.40	$61.43	$56.93	4,300
2020-07-17	$61.11	$61.11	$61.11	$61.11	$56.63	172
2020-07-16	$61.04	$61.08	$60.65	$60.65	$56.21	4,100
2020-07-15	$61.10	$61.17	$61.03	$61.17	$56.69	1,664
2020-07-14	$61.21	$61.21	$61.10	$61.10	$56.63	400
2020-07-13	$61.12	$61.18	$60.89	$60.96	$56.49	6,119
2020-07-10	$60.98	$60.98	$60.63	$60.77	$56.31	1,391
2020-07-09	$61.56	$61.56	$60.89	$61.11	$56.63	4,729
2020-07-08	$61.18	$61.35	$61.18	$61.35	$56.86	700
2020-07-07	$60.44	$60.91	$60.44	$60.91	$56.44	1,310
2020-07-06	$60.32	$60.60	$60.32	$60.47	$56.04	3,293
2020-07-02	$59.71	$60.31	$59.71	$60.22	$55.80	1,386
2020-07-01	$60.40	$60.40	$59.79	$60.14	$55.73	2,359
2020-06-30	$60.81	$60.81	$60.58	$60.58	$56.14	600
2020-06-29	$60.23	$60.23	$60.04	$60.04	$55.64	1,129
2020-06-26	$59.20	$60.12	$59.20	$60.11	$55.71	2,853
2020-06-25	$59.69	$59.69	$59.69	$59.69	$55.32	396
2020-06-24	$59.97	$60.09	$59.80	$59.80	$55.42	3,000
2020-06-23	$60.00	$60.11	$59.90	$60.11	$55.70	1,996
2020-06-22	$59.73	$59.73	$59.48	$59.48	$55.12	819
2020-06-19	$58.60	$59.21	$58.60	$59.12	$54.79	1,600
2020-06-18	$58.39	$58.39	$58.39	$58.39	$54.11	307
2020-06-17	$58.31	$58.54	$58.31	$58.54	$54.25	2,720
2020-06-16	$58.50	$58.50	$58.45	$58.45	$54.17	600
2020-06-15	$57.85	$58.48	$57.85	$58.39	$54.11	1,688
2020-06-12	$59.00	$59.01	$58.42	$58.56	$54.27	2,731
2020-06-11	$59.00	$59.00	$58.45	$58.45	$54.17	2,106
2020-06-10	$58.35	$58.75	$58.27	$58.75	$54.45	1,483
2020-06-09	$58.04	$58.36	$57.84	$58.07	$53.82	2,182
2020-06-08	$58.00	$58.00	$57.04	$57.47	$53.26	6,308
2020-06-05	$56.70	$56.88	$56.48	$56.87	$52.70	4,096
2020-06-04	$57.29	$58.22	$57.24	$58.03	$53.77	5,071
2020-06-03	$56.97	$57.30	$56.97	$57.30	$53.10	1,800
2020-06-02	$59.18	$59.18	$58.46	$58.48	$54.19	3,500
2020-06-01	$58.91	$59.13	$58.74	$59.11	$54.78	4,173
2020-05-29	$58.76	$59.16	$58.71	$58.90	$54.58	4,900
2020-05-28	$58.30	$58.34	$58.09	$58.34	$54.06	1,100
2020-05-27	$57.62	$58.20	$57.55	$58.20	$53.94	1,500
2020-05-26	$58.56	$58.56	$57.90	$57.98	$53.73	2,225
2020-05-22	$58.97	$59.12	$58.93	$59.05	$54.72	1,566
2020-05-21	$59.25	$59.25	$58.55	$58.69	$54.39	2,921
2020-05-20	$59.64	$59.65	$59.59	$59.59	$55.22	972
2020-05-19	$59.38	$59.53	$59.25	$59.51	$55.15	3,081
2020-05-18	$59.69	$59.69	$58.81	$59.01	$54.69	5,131
2020-05-15	$59.72	$59.75	$59.49	$59.64	$55.27	8,701
2020-05-14	$58.77	$59.23	$58.77	$59.21	$54.87	2,406
2020-05-13	$58.47	$58.53	$58.25	$58.53	$54.24	2,423
2020-05-12	$58.02	$58.15	$58.02	$58.04	$53.78	2,400
2020-05-11	$58.23	$58.23	$57.75	$57.82	$53.59	1,435
2020-05-08	$58.72	$58.72	$58.11	$58.11	$53.85	1,435
2020-05-07	$57.88	$58.70	$57.66	$58.70	$54.40	990
2020-05-06	$57.73	$57.75	$57.19	$57.61	$53.39	5,006
2020-05-05	$58.23	$58.43	$57.99	$58.27	$54.00	3,194
2020-05-04	$58.34	$58.34	$58.05	$58.25	$53.98	2,173
2020-05-01	$57.51	$58.07	$57.51	$58.01	$53.76	665
2020-04-30	$58.00	$58.28	$57.43	$57.53	$53.31	2,304
2020-04-29	$58.00	$58.65	$58.00	$58.65	$54.35	2,246
2020-04-28	$59.03	$59.03	$58.09	$58.39	$54.11	3,854
2020-04-27	$59.01	$59.01	$58.50	$58.69	$54.39	4,449
2020-04-24	$59.94	$59.94	$58.89	$59.08	$54.75	3,767
2020-04-23	$59.64	$59.86	$59.06	$59.48	$55.12	5,409
2020-04-22	$58.72	$59.25	$58.59	$59.02	$54.70	5,000
2020-04-21	$57.42	$57.85	$57.19	$57.74	$53.51	3,348
2020-04-20	$58.13	$58.49	$57.40	$58.12	$53.86	3,819
2020-04-17	$58.72	$58.72	$57.10	$57.43	$53.22	3,511
2020-04-16	$58.57	$59.37	$58.57	$58.94	$54.62	2,157
2020-04-15	$59.65	$59.65	$59.07	$59.37	$55.02	7,405
2020-04-14	$60.20	$60.24	$59.94	$59.95	$55.55	4,136
2020-04-13	$59.00	$60.04	$58.59	$59.83	$55.45	10,499
2020-04-09	$57.50	$58.99	$57.50	$58.52	$54.24	11,800
2020-04-08	$56.74	$57.35	$56.74	$56.86	$52.69	4,200
2020-04-07	$58.23	$58.23	$56.39	$57.01	$52.83	2,344
2020-04-06	$56.12	$57.71	$56.12	$57.71	$53.48	1,397
2020-04-03	$55.25	$55.76	$55.20	$55.76	$51.67	3,300
2020-04-02	$55.58	$55.77	$55.00	$55.77	$51.68	3,118
2020-04-01	$54.25	$54.41	$54.25	$54.41	$50.42	400
2020-03-31	$55.00	$55.00	$53.70	$53.70	$49.77	2,358
2020-03-30	$55.99	$55.99	$55.41	$55.41	$51.35	1,400
2020-03-27	$55.49	$56.13	$53.17	$55.42	$51.36	97,303
2020-03-26	$56.13	$56.42	$56.13	$56.24	$52.12	1,200
2020-03-25	$56.60	$56.60	$55.89	$56.07	$51.96	6,175
2020-03-24	$56.14	$57.25	$55.76	$56.85	$52.68	6,300
2020-03-23	$52.65	$54.46	$52.47	$53.89	$49.94	14,978
2020-03-20	$51.65	$51.65	$50.76	$51.16	$47.41	2,257
2020-03-19	$50.71	$51.06	$50.34	$50.69	$46.97	4,200
2020-03-18	$53.54	$53.54	$51.00	$51.46	$47.69	4,064
2020-03-17	$51.05	$53.36	$51.04	$52.66	$48.80	7,491
2020-03-16	$50.00	$51.89	$50.00	$51.27	$47.51	6,549
2020-03-13	$55.04	$55.04	$51.98	$52.21	$48.38	7,475
2020-03-12	$55.00	$55.00	$53.85	$53.85	$49.91	8,200
2020-03-11	$57.05	$57.17	$56.16	$56.16	$52.04	1,600
2020-03-10	$57.41	$57.41	$56.71	$56.71	$52.56	5,998
2020-03-09	$58.23	$58.23	$57.21	$57.84	$53.60	12,299
2020-03-06	$58.22	$58.22	$56.76	$57.38	$53.18	5,054
2020-03-05	$56.90	$57.58	$56.78	$57.58	$53.36	8,678
2020-03-04	$56.59	$56.59	$56.10	$56.21	$52.09	1,702
2020-03-03	$55.17	$56.79	$55.17	$56.25	$52.13	7,602
2020-03-02	$55.05	$55.05	$54.42	$54.42	$50.43	6,372
2020-02-28	$56.05	$56.05	$53.95	$54.16	$50.20	13,509
2020-02-27	$57.11	$57.11	$56.19	$56.19	$52.07	81,511
2020-02-26	$56.17	$56.64	$56.17	$56.25	$52.12	1,681
2020-02-25	$56.47	$56.89	$56.30	$56.30	$52.18	5,042
2020-02-24	$57.98	$57.98	$56.81	$56.94	$52.77	31,829
2020-02-21	$56.57	$56.62	$56.44	$56.51	$52.37	1,999
2020-02-20	$55.80	$55.80	$55.56	$55.69	$51.61	1,916
2020-02-19	$55.21	$55.42	$55.21	$55.42	$51.36	2,348
2020-02-18	$55.00	$55.21	$54.97	$55.10	$51.06	5,031
2020-02-14	$54.35	$54.49	$54.33	$54.38	$50.39	2,400
2020-02-13	$54.20	$54.20	$54.07	$54.18	$50.21	1,000
2020-02-12	$54.01	$54.01	$53.86	$53.86	$49.92	1,161
2020-02-11	$54.21	$54.21	$53.87	$54.00	$50.04	3,034
2020-02-10	$54.19	$54.19	$54.10	$54.13	$50.16	600
2020-02-07	$53.95	$53.95	$53.85	$53.85	$49.90	1,300
2020-02-06	$53.90	$53.90	$53.79	$53.89	$49.94	989
2020-02-05	$53.47	$53.54	$53.47	$53.54	$49.62	695
2020-02-04	$53.58	$53.88	$53.33	$53.46	$49.55	2,967
2020-02-03	$55.50	$55.50	$54.05	$54.21	$50.23	2,510
2020-01-31	$54.62	$54.68	$54.53	$54.53	$50.54	2,500
2020-01-30	$54.47	$54.49	$54.21	$54.31	$50.34	843
2020-01-29	$54.12	$54.32	$53.98	$54.22	$50.25	2,391
2020-01-28	$54.24	$54.24	$53.96	$53.97	$50.01	6,801
2020-01-27	$54.78	$54.78	$54.22	$54.42	$50.43	3,781
2020-01-24	$53.85	$54.20	$53.85	$54.12	$50.15	5,037
2020-01-23	$53.85	$53.88	$53.77	$53.83	$49.88	3,744
2020-01-22	$53.74	$53.74	$53.63	$53.66	$49.72	5,824
2020-01-21	$53.53	$53.65	$53.52	$53.60	$49.68	7,288
2020-01-17	$53.61	$53.74	$53.55	$53.55	$49.62	1,600
2020-01-16	$53.43	$53.43	$53.42	$53.43	$49.51	600
2020-01-15	$53.30	$53.52	$53.30	$53.52	$49.60	1,600
2020-01-14	$53.27	$53.27	$53.01	$53.18	$49.28	2,412
2020-01-13	$53.50	$53.50	$53.32	$53.32	$49.41	1,100
2020-01-10	$53.69	$53.69	$53.63	$53.63	$49.70	300
2020-01-09	$53.48	$53.50	$53.12	$53.35	$49.44	1,930
2020-01-08	$54.12	$54.12	$53.35	$53.56	$49.63	5,191
2020-01-07	$53.98	$54.06	$53.78	$53.94	$49.98	4,322
2020-01-06	$54.54	$54.54	$53.66	$53.75	$49.81	2,476
2020-01-03	$53.19	$53.34	$53.19	$53.24	$49.33	3,800
2020-01-02	$52.52	$52.53	$52.50	$52.53	$48.68	2,000
2019-12-31	$52.38	$52.38	$52.31	$52.37	$48.53	900
2019-12-30	$52.38	$52.38	$52.00	$52.14	$48.32	1,021
2019-12-27	$52.10	$52.10	$51.90	$51.95	$48.15	800
2019-12-26	$51.98	$52.00	$51.64	$51.96	$48.15	1,200
2019-12-24	$51.53	$51.53	$51.53	$51.53	$47.75	649
2019-12-23	$50.67	$51.12	$50.67	$50.97	$47.24	1,418
2019-12-20	$50.74	$50.74	$50.74	$50.74	$47.02	173
2019-12-19	$50.67	$50.86	$50.67	$50.86	$47.13	1,400
2019-12-18	$50.75	$50.78	$50.67	$50.68	$46.96	1,848
2019-12-17	$51.11	$51.11	$50.77	$50.78	$47.05	821
2019-12-16	$52.08	$52.08	$50.61	$50.68	$46.97	24,234
2019-12-13	$55.60	$55.94	$55.59	$55.94	$46.96	1,100
2019-12-12	$56.07	$56.07	$55.59	$55.64	$46.71	4,072
2019-12-11	$55.62	$55.87	$55.62	$55.87	$46.91	300
2019-12-10	$55.46	$55.48	$55.44	$55.44	$46.54	641
2019-12-09	$55.33	$55.33	$55.28	$55.28	$46.41	698
2019-12-06	$55.55	$55.55	$55.20	$55.32	$46.44	551
2019-12-05	$55.92	$55.92	$55.92	$55.92	$46.95	39
2019-12-04	$55.93	$55.93	$55.76	$55.87	$46.91	4,200
2019-12-03	$56.01	$56.10	$55.99	$55.99	$47.01	910
2019-12-02	$55.39	$55.39	$55.39	$55.39	$46.50	600
2019-11-29	$55.37	$55.49	$55.37	$55.49	$46.59	1,100
2019-11-27	$55.27	$55.27	$55.16	$55.16	$46.31	400
2019-11-26	$55.42	$55.42	$55.42	$55.42	$46.53	71
2019-11-25	$55.20	$55.25	$55.12	$55.21	$46.35	1,643
2019-11-22	$55.51	$55.54	$55.51	$55.54	$46.63	504
2019-11-21	$55.83	$55.83	$55.52	$55.52	$46.61	499
2019-11-20	$55.83	$55.83	$55.83	$55.83	$46.88	247
2019-11-19	$55.72	$55.80	$55.72	$55.80	$46.85	780
2019-11-18	$55.59	$55.83	$55.59	$55.81	$46.85	1,476
2019-11-15	$55.64	$55.68	$55.58	$55.59	$46.67	1,500
2019-11-14	$55.67	$55.81	$55.67	$55.75	$46.81	300
2019-11-13	$55.54	$55.54	$55.40	$55.50	$46.60	500
2019-11-12	$55.30	$55.30	$55.10	$55.29	$46.42	2,833
2019-11-11	$55.17	$55.17	$55.17	$55.17	$46.32	92
2019-11-08	$55.42	$55.42	$55.33	$55.33	$46.46	400
2019-11-07	$55.68	$55.68	$55.68	$55.68	$46.75	96
2019-11-06	$56.24	$56.56	$56.24	$56.56	$47.48	1,604
2019-11-05	$56.79	$56.79	$56.29	$56.29	$47.26	4,453
2019-11-04	$57.40	$57.40	$57.20	$57.21	$48.04	2,215
2019-11-01	$57.32	$57.40	$57.14	$57.38	$48.18	7,113
2019-10-31	$57.36	$57.42	$57.32	$57.32	$48.12	2,500
2019-10-30	$56.68	$56.76	$56.65	$56.76	$47.66	1,400
2019-10-29	$56.54	$56.54	$56.42	$56.52	$47.46	1,009
2019-10-28	$56.64	$56.64	$56.64	$56.64	$47.56	153
2019-10-25	$57.40	$57.40	$57.14	$57.14	$47.97	1,400
2019-10-24	$57.04	$57.05	$57.03	$57.05	$47.89	1,200
2019-10-23	$56.48	$56.78	$56.48	$56.63	$47.54	1,361
2019-10-22	$56.38	$56.48	$56.38	$56.48	$47.42	200
2019-10-21	$56.45	$56.45	$56.39	$56.39	$47.34	900
2019-10-18	$56.72	$56.76	$56.55	$56.61	$47.53	2,364
2019-10-17	$56.45	$56.66	$56.45	$56.65	$47.56	451
2019-10-16	$56.56	$56.56	$56.56	$56.56	$47.49	10
2019-10-15	$56.59	$56.59	$56.30	$56.30	$47.27	1,900
2019-10-14	$56.70	$56.75	$56.63	$56.75	$47.65	5,609
2019-10-11	$56.53	$56.53	$56.19	$56.43	$47.38	600
2019-10-10	$56.85	$56.92	$56.76	$56.76	$47.65	1,300
2019-10-09	$57.42	$57.42	$57.26	$57.28	$48.09	1,067
2019-10-08	$57.34	$57.34	$56.96	$57.18	$48.01	1,000
2019-10-07	$57.38	$57.38	$56.69	$56.69	$47.60	811
2019-10-04	$57.10	$57.16	$56.96	$57.16	$47.99	676
2019-10-03	$57.65	$57.65	$57.12	$57.20	$48.02	4,900
2019-10-02	$56.87	$57.03	$56.87	$56.90	$47.78	415
2019-10-01	$55.80	$56.40	$55.80	$56.24	$47.22	6,763
2019-09-30	$56.52	$56.52	$55.77	$55.96	$46.98	44,246
2019-09-27	$56.94	$56.94	$56.94	$56.94	$47.80	278
2019-09-26	$57.29	$57.29	$57.26	$57.26	$48.07	500
2019-09-25	$58.05	$58.05	$57.24	$57.24	$48.06	600
2019-09-24	$58.31	$58.31	$58.31	$58.31	$48.96	198
2019-09-23	$57.96	$57.99	$57.96	$57.99	$48.69	400
2019-09-20	$57.71	$57.71	$57.68	$57.68	$48.43	600
2019-09-19	$56.99	$56.99	$56.99	$56.99	$47.85	116
2019-09-18	$57.12	$57.12	$56.79	$56.79	$47.68	400
2019-09-17	$57.24	$57.47	$57.16	$57.16	$47.99	700
2019-09-16	$56.62	$57.07	$56.62	$57.04	$47.89	11,941
2019-09-13	$57.01	$57.16	$56.58	$56.58	$47.51	3,246
2019-09-12	$57.41	$57.47	$57.03	$57.03	$47.88	2,700
2019-09-11	$56.64	$57.11	$56.64	$56.95	$47.82	9,991
2019-09-10	$57.96	$57.96	$56.60	$56.60	$47.52	2,355
2019-09-09	$57.39	$57.43	$56.99	$57.08	$47.93	2,410
2019-09-06	$57.90	$57.90	$57.30	$57.30	$48.11	2,600
2019-09-05	$58.62	$58.62	$57.52	$57.78	$48.51	104,362
2019-09-04	$59.56	$59.56	$58.88	$59.14	$49.65	4,800
2019-09-03	$58.87	$59.02	$58.79	$58.79	$49.36	3,800
2019-08-30	$57.88	$58.28	$57.88	$57.98	$48.68	8,798
2019-08-29	$58.90	$58.90	$58.16	$58.16	$48.83	10,811
2019-08-28	$58.90	$58.90	$58.67	$58.68	$49.27	6,081
2019-08-27	$58.45	$58.81	$58.45	$58.71	$49.29	2,954
2019-08-26	$58.53	$58.53	$58.16	$58.17	$48.84	7,245
2019-08-23	$58.17	$58.32	$58.17	$58.25	$48.91	48,391
2019-08-22	$57.09	$57.15	$57.02	$57.02	$47.87	5,298
2019-08-21	$57.20	$57.33	$57.16	$57.16	$47.99	3,729
2019-08-20	$57.33	$57.36	$57.33	$57.36	$48.16	509
2019-08-19	$57.16	$57.19	$56.94	$56.94	$47.81	1,412
2019-08-16	$58.20	$60.00	$57.33	$57.63	$48.39	16,794
2019-08-15	$57.61	$57.93	$57.61	$57.93	$48.64	4,006
2019-08-14	$57.84	$57.97	$57.62	$57.62	$48.38	5,490
2019-08-13	$57.60	$57.60	$56.89	$57.22	$48.04	1,238
2019-08-12	$57.17	$57.60	$57.09	$57.60	$48.36	2,809
2019-08-09	$57.18	$57.30	$56.95	$57.02	$47.87	1,275
2019-08-08	$57.29	$57.43	$57.22	$57.22	$48.04	480
2019-08-07	$57.06	$57.37	$57.02	$57.32	$48.13	2,579
2019-08-06	$56.00	$56.05	$56.00	$56.05	$47.06	959
2019-08-05	$55.82	$55.84	$55.64	$55.64	$46.71	995
2019-08-02	$54.78	$55.14	$54.74	$54.89	$46.09	1,038
2019-08-01	$54.80	$54.94	$54.80	$54.94	$46.13	520
2019-07-31	$54.67	$54.67	$53.83	$53.83	$45.20	466
2019-07-30	$54.59	$54.59	$54.49	$54.55	$45.80	1,910
2019-07-29	$54.13	$54.46	$54.13	$54.35	$45.63	3,083
2019-07-26	$54.14	$54.14	$53.99	$53.99	$45.33	543
2019-07-25	$53.81	$53.85	$53.81	$53.85	$45.21	116
2019-07-24	$54.42	$54.42	$54.25	$54.25	$45.54	778
2019-07-23	$54.29	$54.29	$53.98	$53.98	$45.32	1,060
2019-07-22	$54.36	$54.42	$54.36	$54.40	$45.67	3,867
2019-07-19	$54.87	$54.87	$54.34	$54.37	$45.64	1,100
2019-07-18	$55.00	$55.09	$55.00	$55.09	$46.25	225
2019-07-17	$54.31	$54.31	$54.31	$54.31	$45.60	0
2019-07-16	$53.82	$53.82	$53.46	$53.46	$44.88	208
2019-07-15	$53.90	$53.90	$53.90	$53.90	$45.25	94
2019-07-12	$53.56	$53.91	$53.55	$53.91	$45.26	2,939
2019-07-11	$53.99	$53.99	$53.63	$53.63	$45.02	340
2019-07-10	$53.64	$53.98	$53.64	$53.98	$45.32	180
2019-07-09	$53.10	$53.23	$53.10	$53.23	$44.69	739
2019-07-08	$53.08	$53.08	$53.08	$53.08	$44.56	29
2019-07-05	$53.20	$53.36	$52.95	$53.36	$44.80	624
2019-07-03	$53.97	$53.97	$53.97	$53.97	$45.31	0
2019-07-02	$53.84	$53.84	$53.84	$53.84	$45.21	225
2019-07-01	$52.94	$52.99	$52.76	$52.76	$44.29	532
2019-06-28	$53.76	$53.90	$53.69	$53.75	$45.13	1,211
2019-06-27	$53.66	$53.66	$53.66	$53.66	$45.05	83
2019-06-26	$53.85	$53.90	$53.71	$53.71	$45.10	319
2019-06-25	$54.21	$54.21	$54.21	$54.21	$45.51	157
2019-06-24	$53.62	$54.06	$53.62	$54.06	$45.39	1,650
2019-06-21	$53.34	$53.34	$53.13	$53.32	$44.77	907
2019-06-20	$53.00	$53.00	$52.95	$52.95	$44.46	247
2019-06-19	$51.08	$51.58	$51.08	$51.58	$43.30	2,615
2019-06-18	$51.30	$51.30	$51.30	$51.30	$43.07	32
2019-06-17	$51.10	$51.10	$51.02	$51.04	$42.85	2,306
2019-06-14	$51.25	$51.44	$51.08	$51.08	$42.89	2,382
2019-06-13	$51.10	$51.10	$51.09	$51.09	$42.89	192
2019-06-12	$50.77	$50.77	$50.77	$50.77	$42.62	20
2019-06-11	$50.60	$50.60	$50.55	$50.55	$42.44	300
2019-06-10	$50.77	$50.89	$50.49	$50.60	$42.48	1,672
2019-06-07	$51.10	$51.10	$51.09	$51.09	$42.90	419
2019-06-06	$50.80	$50.80	$50.80	$50.80	$42.65	0
2019-06-05	$50.84	$50.84	$50.65	$50.65	$42.52	1,522
2019-06-04	$50.42	$50.57	$50.42	$50.57	$42.45	109
2019-06-03	$49.99	$50.51	$49.99	$50.51	$42.41	125
2019-05-31	$49.78	$49.78	$49.78	$49.78	$41.79	100
2019-05-30	$49.07	$49.07	$49.07	$49.07	$41.20	10
2019-05-29	$48.76	$48.76	$48.76	$48.76	$40.94	0
2019-05-28	$48.73	$48.73	$48.73	$48.73	$40.91	8
2019-05-24	$48.93	$48.93	$48.93	$48.93	$41.08	0
2019-05-23	$48.90	$48.90	$48.90	$48.90	$41.06	0
2019-05-22	$48.53	$48.53	$48.53	$48.53	$40.75	1
2019-05-21	$48.55	$48.55	$48.55	$48.55	$40.76	18
2019-05-20	$48.68	$48.68	$48.68	$48.68	$40.87	1
2019-05-17	$48.95	$48.95	$48.66	$48.67	$40.86	425
2019-05-16	$49.03	$49.03	$49.03	$49.03	$41.16	121
2019-05-15	$49.38	$49.38	$49.38	$49.38	$41.46	0
2019-05-14	$49.41	$49.41	$49.41	$49.41	$41.48	40
2019-05-13	$49.53	$49.53	$49.53	$49.53	$41.58	1
2019-05-10	$49.00	$49.00	$49.00	$49.00	$41.14	4
2019-05-09	$49.06	$49.06	$48.92	$48.92	$41.07	107
2019-05-08	$48.80	$48.80	$48.80	$48.80	$40.97	39
2019-05-07	$48.96	$48.96	$48.96	$48.96	$41.11	0
2019-05-06	$48.78	$48.78	$48.78	$48.78	$40.95	15
2019-05-03	$48.71	$48.71	$48.71	$48.71	$40.90	410
2019-05-02	$48.42	$48.42	$48.35	$48.42	$40.65	351
2019-05-01	$48.87	$48.90	$48.60	$48.60	$40.81	403
2019-04-30	$48.90	$48.92	$48.81	$48.92	$41.07	8,432
2019-04-29	$48.70	$48.77	$48.69	$48.77	$40.95	17,400
2019-04-26	$49.01	$49.03	$49.01	$49.03	$41.16	560
2019-04-25	$48.85	$48.85	$48.68	$48.68	$40.87	1,958
2019-04-24	$48.63	$48.63	$48.61	$48.61	$40.81	122
2019-04-23	$48.44	$48.44	$48.44	$48.44	$40.67	2
2019-04-22	$48.58	$48.58	$48.58	$48.58	$40.79	0
2019-04-18	$48.55	$48.55	$48.55	$48.55	$40.76	67
2019-04-17	$48.53	$48.53	$48.53	$48.53	$40.75	15
2019-04-16	$48.71	$48.71	$48.71	$48.71	$40.90	125
2019-04-15	$49.06	$49.09	$49.05	$49.09	$41.22	541
2019-04-12	$49.37	$49.37	$49.18	$49.18	$41.29	265
2019-04-11	$49.58	$49.58	$49.22	$49.22	$41.33	364
2019-04-10	$49.88	$49.88	$49.88	$49.88	$41.87	26
2019-04-09	$49.73	$49.73	$49.73	$49.73	$41.75	8
2019-04-08	$51.80	$51.80	$49.45	$49.46	$41.53	1,887
2019-04-05	$49.26	$49.26	$49.26	$49.26	$41.35	74
2019-04-04	$48.64	$49.26	$48.61	$49.24	$41.34	51,459
2019-04-03	$48.95	$48.98	$48.95	$48.98	$41.13	102
2019-04-02	$49.07	$49.07	$49.04	$49.04	$41.17	313
2019-04-01	$48.99	$49.03	$48.83	$48.86	$41.03	2,579
2019-03-29	$49.24	$49.24	$49.24	$49.24	$41.34	620
2019-03-28	$49.20	$49.20	$49.20	$49.20	$41.31	50
2019-03-27	$49.99	$50.02	$49.88	$50.02	$41.99	538
2019-03-26	$50.28	$50.28	$50.19	$50.19	$42.14	981
2019-03-25	$50.39	$50.41	$50.39	$50.41	$42.32	209
2019-03-22	$50.04	$50.04	$50.04	$50.04	$42.01	39
2019-03-21	$49.99	$49.99	$49.89	$49.89	$41.89	254
2019-03-20	$50.11	$50.11	$50.11	$50.11	$42.07	3
2019-03-19	$49.66	$49.81	$49.66	$49.81	$41.82	204
2019-03-18	$49.66	$49.66	$49.66	$49.66	$41.69	1
2019-03-15	$49.63	$49.63	$49.63	$49.63	$41.67	5
2019-03-14	$49.38	$49.40	$49.35	$49.40	$41.48	401
2019-03-13	$49.94	$49.94	$49.94	$49.94	$41.93	0
2019-03-12	$49.60	$49.60	$49.60	$49.60	$41.64	11
2019-03-11	$49.27	$49.27	$49.27	$49.27	$41.37	38
2019-03-08	$49.55	$49.55	$49.55	$49.55	$41.60	13
2019-03-07	$48.96	$48.99	$48.96	$48.99	$41.13	201
2019-03-06	$49.02	$49.07	$49.00	$49.07	$41.20	916
2019-03-05	$49.08	$49.08	$49.08	$49.08	$41.20	16
2019-03-04	$49.00	$49.05	$49.00	$49.05	$41.18	211
2019-03-01	$49.61	$49.61	$49.18	$49.18	$41.29	130
2019-02-28	$50.06	$50.06	$50.06	$50.06	$42.03	70
2019-02-27	$50.56	$50.56	$50.32	$50.32	$42.25	138
2019-02-26	$50.66	$50.66	$50.66	$50.66	$42.53	0
2019-02-25	$50.65	$50.65	$50.63	$50.63	$42.50	206
2019-02-22	$50.67	$50.76	$50.65	$50.65	$42.52	485
2019-02-21	$50.78	$50.78	$50.48	$50.48	$42.38	203
2019-02-20	$51.25	$51.28	$51.09	$51.09	$42.89	247
2019-02-19	$51.10	$51.10	$51.10	$51.10	$42.90	34
2019-02-15	$50.42	$50.42	$50.42	$50.42	$42.33	0
2019-02-14	$49.95	$50.08	$49.95	$50.08	$42.04	100
2019-02-13	$49.78	$49.78	$49.78	$49.78	$41.79	12
2019-02-12	$49.98	$49.99	$49.98	$49.99	$41.97	200
2019-02-11	$49.89	$49.89	$49.89	$49.89	$41.89	89
2019-02-08	$50.12	$50.12	$50.12	$50.12	$42.08	102
2019-02-07	$49.94	$49.94	$49.94	$49.94	$41.93	102
2019-02-06	$50.04	$50.04	$49.83	$49.83	$41.83	238
2019-02-05	$50.15	$50.15	$50.14	$50.14	$42.09	149
2019-02-04	$50.07	$50.07	$50.07	$50.07	$42.04	3
2019-02-01	$50.29	$50.29	$50.29	$50.29	$42.22	0
2019-01-31	$50.38	$50.38	$50.34	$50.34	$42.26	250
2019-01-30	$50.32	$50.32	$50.32	$50.32	$42.24	0
2019-01-29	$49.97	$50.04	$49.97	$50.02	$41.99	1,690
2019-01-28	$49.65	$49.72	$49.65	$49.72	$41.74	122
2019-01-25	$49.57	$49.57	$49.47	$49.56	$41.61	1,004
2019-01-24	$48.90	$48.90	$48.84	$48.84	$41.01	2,510
2019-01-23	$48.87	$49.00	$48.87	$48.96	$41.10	1,032
2019-01-22	$48.99	$49.00	$48.99	$48.99	$41.13	310
2019-01-18	$48.98	$48.98	$48.94	$48.94	$41.09	698
2019-01-17	$51.34	$51.34	$49.21	$49.27	$41.36	4,202
2019-01-16	$49.36	$49.36	$49.34	$49.34	$41.42	400
2019-01-15	$49.34	$49.34	$49.18	$49.18	$41.29	440
2019-01-14	$49.28	$49.28	$49.21	$49.27	$41.37	2,712
2019-01-11	$49.15	$49.25	$49.13	$49.13	$41.25	2,626
2019-01-10	$49.08	$49.08	$49.08	$49.08	$41.21	1
2019-01-09	$49.34	$49.34	$49.34	$49.34	$41.43	40
2019-01-08	$49.02	$49.02	$49.02	$49.02	$41.16	4
2019-01-07	$49.30	$49.30	$49.16	$49.16	$41.27	100
2019-01-04	$49.01	$49.03	$48.89	$49.03	$41.16	4,580
2019-01-03	$49.20	$49.37	$49.20	$49.37	$41.45	490
2019-01-02	$49.09	$49.09	$48.94	$48.94	$41.09	1,259
2018-12-31	$48.81	$48.93	$48.81	$48.93	$41.08	655
2018-12-28	$48.88	$48.88	$48.88	$48.88	$41.04	100
2018-12-27	$48.62	$48.72	$48.60	$48.72	$40.90	1,123
2018-12-26	$48.81	$48.81	$48.37	$48.37	$40.61	164
2018-12-24	$48.34	$48.45	$48.34	$48.45	$40.68	352
2018-12-21	$47.92	$47.92	$47.92	$47.92	$40.23	88
2018-12-20	$48.11	$48.17	$48.11	$48.17	$40.44	109
2018-12-19	$47.55	$47.55	$47.55	$47.55	$39.92	0
2018-12-18	$47.62	$47.70	$47.62	$47.70	$40.04	250
2018-12-17	$47.96	$47.96	$47.96	$47.96	$39.95	52
2018-12-14	$47.65	$47.65	$47.65	$47.65	$39.69	0
2018-12-13	$47.97	$47.97	$47.97	$47.97	$39.96	2
2018-12-12	$47.98	$47.98	$47.96	$47.97	$39.96	594
2018-12-11	$47.85	$47.85	$47.85	$47.85	$39.86	100
2018-12-10	$47.90	$47.90	$47.90	$47.90	$39.90	17
2018-12-07	$48.04	$48.08	$48.04	$48.08	$40.05	302
2018-12-06	$47.80	$47.93	$47.80	$47.90	$39.90	18,236
2018-12-04	$47.82	$47.82	$47.82	$47.82	$39.84	18
2018-12-03	$47.50	$47.50	$47.50	$47.50	$39.57	100
2018-11-30	$46.89	$46.99	$46.86	$46.99	$39.15	1,200
2018-11-29	$47.08	$47.08	$47.08	$47.08	$39.22	0
2018-11-28	$46.78	$47.12	$46.78	$47.08	$39.22	5,408
2018-11-27	$47.10	$47.10	$47.10	$47.10	$39.24	0
2018-11-26	$47.12	$47.13	$47.10	$47.10	$39.24	653
2018-11-23	$47.12	$47.12	$47.12	$47.12	$39.25	100
2018-11-21	$47.24	$47.24	$47.24	$47.24	$39.35	0
2018-11-20	$47.24	$47.24	$47.24	$47.24	$39.35	98
2018-11-19	$47.07	$47.07	$47.07	$47.07	$39.21	3,800
2018-11-16	$47.04	$47.04	$47.04	$47.04	$39.19	322
2018-11-15	$46.66	$46.66	$46.66	$46.66	$38.87	67
2018-11-14	$46.66	$46.66	$46.66	$46.66	$38.87	1,000
2018-11-13	$46.32	$46.32	$46.32	$46.32	$38.59	26
2018-11-12	$46.32	$46.32	$46.32	$46.32	$38.59	260
2018-11-09	$46.59	$46.59	$46.59	$46.59	$38.81	26
2018-11-08	$47.32	$47.32	$47.32	$47.32	$39.42	70
2018-11-07	$47.32	$47.32	$47.32	$47.32	$39.42	0
2018-11-06	$47.32	$47.32	$47.32	$47.32	$39.42	5
2018-11-05	$47.32	$47.32	$47.32	$47.32	$39.42	4,232
2018-11-02	$47.19	$47.19	$47.19	$47.19	$39.31	0
2018-11-01	$47.19	$47.19	$47.19	$47.19	$39.31	0
2018-10-31	$47.19	$47.19	$47.19	$47.19	$39.31	10
2018-10-30	$47.19	$47.19	$47.19	$47.19	$39.31	1,139
2018-10-29	$47.38	$47.38	$47.32	$47.32	$39.42	502
2018-10-26	$47.76	$47.79	$47.75	$47.75	$39.78	403
2018-10-25	$47.39	$47.39	$47.39	$47.39	$39.48	100
2018-10-24	$47.37	$47.44	$47.37	$47.44	$39.52	2,905
2018-10-23	$47.01	$47.01	$47.01	$47.01	$39.16	31
2018-10-22	$47.01	$47.01	$47.01	$47.01	$39.16	8
2018-10-19	$47.19	$47.19	$47.19	$47.19	$39.31	1
2018-10-18	$47.19	$47.19	$47.19	$47.19	$39.31	2,200
2018-10-17	$47.36	$47.36	$47.36	$47.36	$39.45	171
2018-10-16	$47.36	$47.36	$47.36	$47.36	$39.45	2
2018-10-15	$47.29	$47.36	$47.29	$47.36	$39.45	204
2018-10-12	$45.72	$45.72	$45.72	$45.72	$38.09	1
2018-10-11	$45.72	$45.72	$45.72	$45.72	$38.09	0
2018-10-10	$45.72	$45.72	$45.72	$45.72	$38.09	0
2018-10-09	$45.72	$45.72	$45.72	$45.72	$38.09	60
2018-10-08	$45.75	$45.75	$45.72	$45.72	$38.09	400
2018-10-05	$46.38	$46.38	$46.31	$46.31	$38.58	3,308
2018-10-04	$46.40	$46.40	$46.40	$46.40	$38.65	0
2018-10-03	$46.40	$46.40	$46.40	$46.40	$38.65	3
2018-10-02	$46.40	$46.40	$46.40	$46.40	$38.65	401
2018-10-01	$45.81	$45.84	$45.81	$45.84	$38.19	368
2018-09-28	$45.61	$45.61	$45.61	$45.61	$38.00	2
2018-09-27	$45.66	$45.66	$45.61	$45.61	$38.00	400
2018-09-26	$46.09	$46.09	$46.09	$46.09	$38.40	3
2018-09-25	$46.22	$46.22	$46.22	$46.22	$38.50	10
2018-09-24	$46.22	$46.22	$46.22	$46.22	$38.50	400
2018-09-21	$45.89	$45.89	$45.89	$45.89	$38.23	0
2018-09-20	$45.89	$45.89	$45.89	$45.89	$38.23	0
2018-09-19	$45.89	$45.89	$45.89	$45.89	$38.23	0
2018-09-18	$45.89	$45.89	$45.89	$45.89	$38.23	0
2018-09-17	$45.89	$45.89	$45.89	$45.89	$38.23	30
2018-09-14	$45.89	$45.89	$45.89	$45.89	$38.23	0
2018-09-13	$45.89	$45.89	$45.89	$45.89	$38.23	0
2018-09-12	$45.89	$45.89	$45.89	$45.89	$38.23	0
2018-09-11	$45.89	$45.89	$45.89	$45.89	$38.23	0
2018-09-10	$45.89	$45.89	$45.89	$45.89	$38.23	2
2018-09-07	$45.89	$45.89	$45.89	$45.89	$38.23	0
2018-09-06	$45.89	$45.89	$45.89	$45.89	$38.23	2
2018-09-05	$45.89	$45.89	$45.89	$45.89	$38.23	0
2018-09-04	$45.91	$45.91	$45.89	$45.89	$38.23	201
2018-08-31	$46.49	$46.49	$46.49	$46.49	$38.73	0
2018-08-30	$46.49	$46.49	$46.49	$46.49	$38.73	12
2018-08-29	$46.49	$46.49	$46.49	$46.49	$38.73	169
2018-08-28	$46.50	$46.50	$46.50	$46.50	$38.74	0
2018-08-27	$46.50	$46.50	$46.50	$46.50	$38.74	50
2018-08-24	$45.83	$45.83	$45.83	$45.83	$38.18	0
2018-08-23	$45.83	$45.83	$45.83	$45.83	$38.18	368
2018-08-22	$46.18	$46.18	$46.13	$46.13	$38.43	306
2018-08-21	$45.80	$45.80	$45.80	$45.80	$38.15	0
2018-08-20	$45.80	$45.80	$45.80	$45.80	$38.15	7
2018-08-17	$45.43	$45.51	$45.43	$45.51	$37.91	965
2018-08-16	$45.51	$45.51	$45.51	$45.51	$37.91	205
2018-08-15	$45.70	$45.70	$45.70	$45.70	$38.07	51
2018-08-14	$45.99	$45.99	$45.99	$45.99	$38.31	200
2018-08-13	$46.34	$46.34	$45.99	$45.99	$38.31	1,345
2018-08-10	$46.79	$46.79	$46.79	$46.79	$38.98	400
2018-08-09	$46.75	$46.75	$46.75	$46.75	$38.95	0
2018-08-08	$46.75	$46.75	$46.75	$46.75	$38.95	8
2018-08-07	$46.81	$46.81	$46.81	$46.81	$39.00	5
2018-08-06	$46.89	$46.89	$46.89	$46.89	$39.06	1
2018-08-03	$46.89	$46.89	$46.89	$46.89	$39.06	23
2018-08-02	$46.94	$46.94	$46.94	$46.94	$39.10	9
2018-08-01	$47.19	$47.19	$47.19	$47.19	$39.31	100
2018-07-31	$47.38	$47.38	$47.38	$47.38	$39.47	1
2018-07-30	$47.19	$47.19	$47.19	$47.19	$39.31	1
2018-07-27	$47.38	$47.38	$47.38	$47.38	$39.47	0
2018-07-26	$47.38	$47.38	$47.38	$47.38	$39.47	140
2018-07-25	$47.39	$47.39	$47.39	$47.39	$39.48	25
2018-07-24	$47.39	$47.39	$47.39	$47.39	$39.48	0
2018-07-23	$47.39	$47.39	$47.39	$47.39	$39.48	0
2018-07-20	$47.39	$47.39	$47.39	$47.39	$39.48	100
2018-07-19	$46.90	$46.90	$46.90	$46.90	$39.07	600
2018-07-18	$47.28	$47.30	$47.28	$47.30	$39.40	400
2018-07-17	$47.50	$47.50	$47.50	$47.50	$39.57	410
2018-07-16	$47.82	$47.82	$47.82	$47.82	$39.84	100
2018-07-13	$47.83	$47.83	$47.83	$47.83	$39.85	1
2018-07-12	$48.06	$48.06	$48.06	$48.06	$40.04	1
2018-07-11	$48.42	$48.42	$48.42	$48.42	$40.34	50
2018-07-10	$48.42	$48.42	$48.42	$48.42	$40.34	0
2018-07-09	$48.42	$48.42	$48.42	$48.42	$40.34	3
2018-07-06	$48.42	$48.42	$48.42	$48.42	$40.34	1
2018-07-05	$48.42	$48.42	$48.42	$48.42	$40.34	2
2018-07-03	$48.42	$48.42	$48.42	$48.42	$40.34	0
2018-07-02	$48.42	$48.42	$48.42	$48.42	$40.34	0
2018-06-29	$48.42	$48.42	$48.42	$48.42	$40.34	0
2018-06-28	$48.42	$48.42	$48.42	$48.42	$40.34	0
2018-06-27	$48.42	$48.42	$48.42	$48.42	$40.34	202
2018-06-26	$48.56	$48.56	$48.53	$48.53	$40.43	200
2018-06-25	$48.84	$48.84	$48.84	$48.84	$40.68	0
2018-06-22	$48.84	$48.84	$48.84	$48.84	$40.68	0
2018-06-21	$48.84	$48.84	$48.84	$48.84	$40.68	200
2018-06-20	$49.21	$49.21	$49.21	$49.21	$40.99	11
2018-06-19	$49.29	$49.29	$49.29	$49.29	$41.06	0
2018-06-18	$49.29	$49.29	$49.29	$49.29	$41.06	171
2018-06-15	$49.29	$49.29	$49.29	$49.29	$41.06	200
2018-06-14	$50.11	$50.11	$50.11	$50.11	$41.74	10
2018-06-13	$50.11	$50.11	$50.11	$50.11	$41.74	0
2018-06-12	$50.11	$50.11	$50.11	$50.11	$41.74	30
2018-06-11	$50.11	$50.11	$50.11	$50.11	$41.74	0
2018-06-08	$50.11	$50.11	$50.11	$50.11	$41.74	1

iShares Gold Strategy ETF (IAUF) News Headlines

Recent iShares Gold Strategy ETF (IAUF) News

Similar Companies to iShares Gold Strategy ETF (IAUF) in the None Industry

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

iShares Gold Strategy ETF (IAUF) Exchange: BATS