iShares Gold Strategy ETF (IAUF) Stock Profile

Data as of April 25, 2024

$61.60 ($-0.72) -1.16%

iShares Gold Strategy ETF - Daily Information

Click for more stock information on iShares Gold Strategy ETF.

Daily Information	Data
Date	April 25, 2024
Open	$63.02
Previous Close	$61.60
High	$63.88
Low	$61.42
Adjusted Open	$63.02
Previous Adjusted Close	$61.60
Adjusted High	$63.88
Adjusted Low	$61.42

Invest in iShares Gold Strategy ETF (IAUF)

When you sign up and link your bank account, a surprise stock appears in your account.

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
2024-04-12	$63.02	$63.88	$61.42	$61.60	$61.60	14,915
2024-04-11	$61.43	$62.33	$61.43	$62.33	$62.33	12,556
2024-04-10	$61.28	$61.80	$61.01	$61.24	$61.24	5,081
2024-04-09	$61.97	$62.18	$61.49	$61.77	$61.77	10,947
2024-04-08	$61.46	$61.63	$61.04	$61.48	$61.48	14,060
2024-04-05	$60.45	$61.24	$60.42	$61.06	$61.06	7,958
2024-04-04	$60.31	$60.40	$60.00	$60.01	$60.01	11,155
2024-04-03	$59.94	$60.52	$59.81	$60.52	$60.52	20,158
2024-04-02	$59.40	$59.87	$59.38	$59.87	$59.87	4,231
2024-04-01	$59.22	$59.30	$58.64	$58.82	$58.82	11,093
2024-03-28	$57.80	$58.49	$57.80	$58.37	$58.37	3,910
2024-03-27	$57.47	$57.67	$57.42	$57.62	$57.62	3,697
2024-03-26	$57.07	$57.26	$57.07	$57.26	$57.26	1,727
2024-03-25	$57.34	$57.34	$55.00	$57.12	$57.12	5,443
2024-03-22	$57.25	$57.25	$56.92	$56.92	$56.92	2,957
2024-03-21	$57.93	$57.93	$56.99	$57.48	$57.48	3,740
2024-03-20	$56.81	$57.41	$56.81	$57.41	$57.41	1,150
2024-03-19	$56.59	$56.86	$56.59	$56.85	$56.85	7,611
2024-03-18	$56.75	$56.80	$56.58	$56.71	$56.71	3,908
2024-03-15	$56.69	$56.88	$56.69	$56.80	$56.80	1,191
2024-03-14	$56.99	$56.99	$56.68	$56.83	$56.83	6,246
2024-03-13	$56.83	$57.37	$56.83	$57.17	$57.17	7,098
2024-03-12	$57.05	$57.05	$56.71	$56.71	$56.71	2,131
2024-03-11	$57.18	$57.55	$57.18	$57.39	$57.39	7,503
2024-03-08	$57.12	$57.50	$57.12	$57.28	$57.28	3,047
2024-03-07	$56.75	$56.82	$56.65	$56.82	$56.82	2,436
2024-03-06	$56.37	$56.61	$56.28	$56.48	$56.48	3,783
2024-03-05	$55.98	$56.18	$55.98	$55.98	$55.98	4,188
2024-03-04	$55.26	$55.73	$55.22	$55.70	$55.70	18,314
2024-03-01	$54.03	$54.96	$54.03	$54.92	$54.92	2,954
2024-02-29	$53.76	$53.85	$53.76	$53.77	$53.77	2,460
2024-02-28	$53.47	$53.55	$53.36	$53.45	$53.45	6,156
2024-02-27	$53.64	$53.64	$53.34	$53.43	$53.43	2,606
2024-02-26	$53.22	$53.37	$53.22	$53.36	$53.36	3,377
2024-02-23	$53.21	$53.73	$53.21	$53.60	$53.60	4,630
2024-02-22	$53.16	$53.23	$53.06	$53.20	$53.20	14,476
2024-02-21	$53.25	$53.29	$53.17	$53.26	$53.26	1,393
2024-02-20	$53.38	$53.41	$53.26	$53.28	$53.28	11,002
2024-02-16	$52.48	$53.00	$52.48	$52.97	$52.97	25,616
2024-02-15	$52.66	$52.82	$52.64	$52.73	$52.73	4,516
2024-02-14	$52.26	$52.40	$52.16	$52.40	$52.40	2,026
2024-02-13	$52.55	$52.55	$52.39	$52.44	$52.44	24,461
2024-02-12	$53.00	$53.29	$52.92	$53.15	$53.15	19,031
2024-02-09	$53.43	$53.43	$53.18	$53.32	$53.32	2,923
2024-02-08	$53.25	$53.49	$53.25	$53.49	$53.49	9,439
2024-02-07	$53.61	$53.61	$53.50	$53.58	$53.58	2,891
2024-02-06	$53.30	$53.71	$53.30	$53.60	$53.60	1,618
2024-02-05	$53.19	$53.41	$53.19	$53.30	$53.30	1,375
2024-02-02	$53.59	$53.65	$53.59	$53.65	$53.65	1,621
2024-02-01	$53.90	$54.28	$53.30	$53.30	$53.30	30,322
2024-01-31	$53.94	$54.00	$53.55	$53.55	$53.55	40,044
2024-01-30	$54.01	$54.01	$53.55	$53.68	$53.68	1,755
2024-01-29	$53.54	$53.62	$53.48	$53.62	$53.62	1,378
2024-01-26	$53.14	$53.14	$53.14	$53.14	$53.14	272
2024-01-25	$53.26	$53.26	$52.94	$53.16	$53.16	1,956
2024-01-24	$53.29	$53.29	$52.99	$52.99	$52.99	1,430
2024-01-23	$53.44	$53.45	$53.19	$53.34	$53.34	3,586
2024-01-22	$53.29	$53.36	$53.11	$53.12	$53.12	5,908
2024-01-19	$53.61	$53.61	$53.31	$53.31	$53.31	16,452
2024-01-18	$52.84	$53.20	$52.84	$53.19	$53.19	3,239
2024-01-17	$53.15	$53.15	$52.72	$52.72	$52.72	39,948
2024-01-16	$53.87	$53.87	$53.32	$53.33	$53.33	1,524
2024-01-12	$54.00	$54.00	$53.73	$53.92	$53.92	30,773
2024-01-11	$53.31	$53.49	$52.98	$53.39	$53.39	12,435
2024-01-10	$53.59	$53.59	$53.29	$53.29	$53.29	2,365
2024-01-09	$53.78	$53.78	$53.34	$53.44	$53.44	28,939
2024-01-08	$53.34	$53.48	$53.34	$53.48	$53.48	1,264
2024-01-05	$54.14	$54.14	$53.73	$53.73	$53.73	744
2024-01-04	$53.86	$53.86	$53.68	$53.84	$53.84	1,941
2024-01-03	$53.75	$53.80	$53.52	$53.76	$53.76	3,830
2024-01-02	$54.54	$54.54	$54.00	$54.00	$54.00	58,307
2023-12-29	$54.42	$54.42	$54.30	$54.36	$54.36	1,004
2023-12-28	$54.77	$54.85	$54.36	$54.43	$54.43	118,927
2023-12-27	$54.60	$54.93	$54.60	$54.71	$54.71	4,359
2023-12-26	$54.40	$54.60	$54.27	$54.36	$54.36	2,723
2023-12-22	$54.59	$54.59	$54.13	$54.21	$54.21	10,223
2023-12-21	$53.77	$53.83	$53.77	$53.83	$53.83	1,339
2023-12-20	$53.79	$53.79	$53.48	$53.51	$53.51	11,241
2023-12-19	$60.93	$61.08	$60.80	$60.93	$53.73	10,455
2023-12-18	$60.43	$60.54	$60.41	$60.54	$53.39	3,099
2023-12-15	$60.76	$60.78	$60.33	$60.33	$53.20	1,120
2023-12-14	$60.72	$60.81	$60.72	$60.81	$53.62	776
2023-12-13	$59.14	$60.38	$59.13	$60.33	$53.20	8,111
2023-12-12	$59.42	$59.42	$59.09	$59.18	$52.19	911
2023-12-11	$59.63	$59.63	$59.20	$59.20	$52.21	776
2023-12-08	$59.75	$59.85	$59.75	$59.85	$52.78	1,506
2023-12-07	$60.51	$60.61	$60.51	$60.61	$53.45	733
2023-12-06	$60.52	$60.54	$60.52	$60.54	$53.38	801
2023-12-05	$60.62	$60.62	$60.21	$60.50	$53.35	86,081
2023-12-04	$61.24	$61.24	$60.29	$60.61	$53.45	3,327
2023-12-01	$61.50	$61.95	$61.50	$61.87	$61.87	39,659
2023-11-30	$60.78	$61.06	$60.78	$60.83	$60.83	1,212
2023-11-29	$60.83	$61.10	$60.83	$61.10	$61.10	1,965
2023-11-28	$60.73	$61.03	$60.70	$60.99	$60.99	19,374
2023-11-27	$59.94	$60.16	$59.94	$60.16	$60.16	2,731
2023-11-24	$59.90	$59.90	$59.81	$59.81	$59.81	339
2023-11-22	$59.94	$59.94	$59.31	$59.50	$59.50	61,880
2023-11-21	$59.84	$59.89	$59.76	$59.76	$59.76	19,421
2023-11-20	$58.60	$59.10	$58.60	$59.10	$59.10	466
2023-11-17	$59.35	$59.35	$59.18	$59.18	$59.18	867
2023-11-16	$59.27	$59.27	$59.22	$59.22	$59.22	676
2023-11-15	$58.60	$58.63	$58.57	$58.57	$58.57	842
2023-11-14	$58.43	$58.78	$58.43	$58.70	$58.70	1,742
2023-11-13	$58.15	$58.15	$58.15	$58.15	$58.15	88
2023-11-10	$58.14	$58.14	$57.78	$57.78	$57.78	67,625
2023-11-09	$58.18	$58.77	$58.18	$58.51	$58.51	1,160
2023-11-08	$58.78	$58.78	$58.29	$58.29	$58.29	1,514
2023-11-07	$58.52	$58.89	$58.51	$58.82	$58.82	8,710
2023-11-06	$59.31	$59.32	$59.13	$59.13	$59.13	32,077
2023-11-03	$59.52	$59.69	$59.52	$59.56	$59.56	624
2023-11-02	$59.08	$59.42	$59.08	$59.30	$59.30	6,684
2023-11-01	$59.14	$59.33	$59.14	$59.17	$59.17	4,985
2023-10-31	$59.79	$59.79	$59.33	$59.33	$59.33	1,062
2023-10-30	$59.77	$59.78	$59.58	$59.70	$59.70	3,669
2023-10-27	$59.39	$59.94	$59.39	$59.94	$59.94	1,776
2023-10-26	$59.16	$59.32	$59.16	$59.32	$59.32	885
2023-10-25	$59.19	$59.24	$59.19	$59.24	$59.24	395
2023-10-24	$58.94	$59.05	$58.93	$58.99	$58.99	2,486
2023-10-23	$59.25	$59.25	$58.84	$58.84	$58.84	852
2023-10-20	$59.00	$59.72	$59.00	$59.19	$59.19	6,037
2023-10-19	$58.44	$59.05	$58.44	$59.05	$59.05	512
2023-10-18	$58.44	$58.44	$58.35	$58.35	$58.35	239
2023-10-17	$57.62	$57.68	$57.49	$57.50	$57.50	2,555
2023-10-16	$57.44	$57.51	$57.40	$57.40	$57.40	2,846
2023-10-13	$57.56	$57.60	$57.53	$57.60	$57.60	2,795
2023-10-12	$56.22	$56.22	$55.86	$55.86	$55.86	1,934
2023-10-11	$56.06	$56.07	$55.85	$55.99	$55.99	14,039
2023-10-10	$55.60	$55.75	$55.53	$55.53	$55.53	1,155
2023-10-09	$55.37	$55.68	$55.37	$55.68	$55.68	2,919
2023-10-06	$54.42	$54.71	$54.42	$54.71	$54.71	1,293
2023-10-05	$54.28	$54.39	$54.28	$54.39	$54.39	161
2023-10-04	$54.38	$54.38	$54.38	$54.38	$54.38	463
2023-10-03	$54.38	$54.71	$54.38	$54.60	$54.60	26,906
2023-10-02	$54.99	$54.99	$54.61	$54.61	$54.61	5,056
2023-09-29	$55.66	$55.66	$55.27	$55.27	$55.27	761
2023-09-28	$55.67	$55.77	$55.67	$55.77	$55.77	317
2023-09-27	$55.99	$56.11	$55.99	$56.11	$56.11	595
2023-09-26	$56.85	$56.93	$56.68	$56.78	$56.78	1,549
2023-09-25	$57.20	$57.29	$57.20	$57.28	$57.28	876
2023-09-22	$57.58	$57.58	$57.42	$57.54	$57.54	1,991
2023-09-21	$56.50	$57.47	$56.50	$57.39	$57.39	72,729
2023-09-20	$58.04	$58.04	$57.86	$57.86	$57.86	325
2023-09-19	$57.78	$57.78	$57.61	$57.74	$57.74	567
2023-09-18	$57.63	$57.78	$57.63	$57.78	$57.78	478
2023-09-15	$57.63	$57.63	$57.51	$57.51	$57.51	1,663
2023-09-14	$56.87	$57.17	$56.87	$57.16	$57.16	8,360
2023-09-13	$57.02	$57.02	$56.96	$56.96	$56.96	1,395
2023-09-12	$56.98	$57.20	$56.98	$57.20	$57.20	618
2023-09-11	$57.51	$57.53	$57.47	$57.47	$57.47	686
2023-09-08	$57.25	$57.35	$57.25	$57.28	$57.28	5,297
2023-09-07	$57.38	$57.45	$57.30	$57.40	$57.40	1,488
2023-09-06	$57.53	$57.53	$57.32	$57.36	$57.36	1,879
2023-09-05	$57.65	$57.65	$57.54	$57.54	$57.54	692
2023-09-01	$58.05	$58.05	$58.05	$58.05	$58.05	114
2023-08-31	$58.11	$58.11	$58.01	$58.01	$58.01	175
2023-08-30	$58.16	$58.16	$58.16	$58.16	$58.16	208
2023-08-29	$57.50	$57.98	$57.50	$57.98	$57.98	3,820
2023-08-28	$57.41	$57.41	$57.41	$57.41	$57.41	303
2023-08-25	$57.24	$57.24	$57.24	$57.24	$57.24	71
2023-08-24	$58.91	$58.91	$57.26	$57.32	$57.32	1,310
2023-08-23	$57.03	$57.44	$57.03	$57.35	$57.35	938
2023-08-22	$56.66	$56.77	$56.62	$56.76	$56.76	533
2023-08-21	$56.86	$56.86	$56.80	$56.80	$56.80	699
2023-08-18	$56.62	$56.62	$56.36	$56.51	$56.51	611
2023-08-17	$56.52	$56.52	$56.52	$56.52	$56.52	207
2023-08-16	$56.88	$56.88	$56.60	$56.60	$56.60	826
2023-08-15	$57.19	$57.19	$57.04	$57.04	$57.04	5,347
2023-08-14	$56.84	$57.32	$56.84	$57.08	$57.08	3,765
2023-08-11	$57.23	$57.52	$57.11	$57.23	$57.23	3,195
2023-08-10	$57.54	$57.54	$57.16	$57.26	$57.26	3,544
2023-08-09	$57.50	$57.50	$57.26	$57.35	$57.35	4,368
2023-08-08	$57.75	$57.75	$57.63	$57.63	$57.63	415
2023-08-07	$57.93	$57.98	$57.86	$57.97	$57.97	2,254
2023-08-04	$58.07	$58.20	$57.98	$58.10	$58.10	3,040
2023-08-03	$57.88	$57.88	$57.84	$57.84	$57.84	244
2023-08-02	$58.04	$58.04	$57.83	$57.94	$57.94	415
2023-08-01	$57.99	$58.29	$57.99	$58.09	$58.09	18,124
2023-07-31	$58.71	$58.79	$58.71	$58.79	$58.79	3,345
2023-07-28	$58.35	$58.61	$58.35	$58.61	$58.61	552
2023-07-27	$58.17	$58.18	$58.17	$58.18	$58.18	548
2023-07-26	$58.92	$59.15	$58.92	$59.15	$59.15	1,508
2023-07-25	$58.94	$58.94	$58.94	$58.94	$58.94	672
2023-07-24	$58.69	$58.69	$58.53	$58.53	$58.53	446
2023-07-21	$58.43	$58.93	$58.43	$58.77	$58.77	3,100
2023-07-20	$59.09	$59.09	$58.87	$58.99	$58.99	6,578
2023-07-19	$59.21	$59.28	$59.14	$59.26	$59.26	1,058
2023-07-18	$59.25	$59.44	$59.24	$59.24	$59.24	1,480
2023-07-17	$58.54	$58.59	$58.43	$58.57	$58.57	657
2023-07-14	$58.62	$58.62	$58.55	$58.55	$58.55	280
2023-07-13	$58.80	$58.81	$58.68	$58.71	$58.71	900
2023-07-12	$58.28	$58.82	$58.28	$58.68	$58.68	2,154
2023-07-11	$58.10	$58.11	$57.90	$57.90	$57.90	3,083
2023-07-10	$57.72	$57.78	$57.63	$57.73	$57.73	3,091
2023-07-07	$57.64	$57.81	$57.64	$57.67	$57.67	1,348
2023-07-06	$57.22	$57.22	$57.22	$57.22	$57.22	157
2023-07-05	$57.70	$57.76	$57.30	$57.41	$57.41	2,773
2023-07-03	$57.86	$57.88	$57.69	$57.70	$57.70	13,992
2023-06-30	$57.00	$57.56	$57.00	$57.50	$57.50	3,588
2023-06-29	$56.85	$57.36	$56.85	$57.22	$57.22	7,072
2023-06-28	$57.04	$57.31	$57.04	$57.14	$57.14	10,893
2023-06-27	$57.23	$57.35	$57.23	$57.35	$57.35	6,606
2023-06-26	$57.56	$57.75	$57.54	$57.64	$57.64	2,979
2023-06-23	$57.33	$57.88	$57.33	$57.52	$57.52	4,311
2023-06-22	$57.43	$57.45	$57.30	$57.35	$57.35	7,922
2023-06-21	$57.85	$58.09	$57.85	$57.95	$57.95	4,630
2023-06-20	$58.00	$58.05	$57.82	$58.05	$58.05	1,339
2023-06-16	$58.77	$58.81	$58.31	$58.31	$58.31	2,004
2023-06-15	$58.32	$58.86	$58.32	$58.69	$58.69	3,817
2023-06-14	$58.59	$58.60	$58.33	$58.34	$58.34	4,925
2023-06-13	$58.49	$58.49	$58.13	$58.17	$58.17	2,335
2023-06-12	$58.71	$58.71	$58.71	$58.71	$58.71	355
2023-06-09	$58.69	$58.95	$58.69	$58.77	$58.77	755
2023-06-08	$58.99	$58.99	$58.91	$58.91	$58.91	1,277
2023-06-07	$58.34	$58.34	$58.22	$58.22	$58.22	447
2023-06-06	$59.01	$59.01	$58.87	$58.87	$58.87	1,397
2023-06-05	$58.31	$58.93	$58.31	$58.81	$58.81	186,629
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