BTC iShares MSCI Europe Small-Cap ETF (IEUS) Stock Profile

Data as of Aug. 22, 2025

$68.33 ($-0.02) -0.02%

BTC iShares MSCI Europe Small-Cap ETF - Daily Information

Click for more stock information on BTC iShares MSCI Europe Small-Cap ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$68.14
Previous Close	$68.33
High	$68.45
Low	$67.84
Adjusted Open	$68.14
Previous Adjusted Close	$68.33
Adjusted High	$68.45
Adjusted Low	$67.84

Invest in BTC iShares MSCI Europe Small-Cap ETF (IEUS)

$417 million in distributions.

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

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

Historical Stock Data for BTC iShares MSCI Europe Small-Cap ETF (IEUS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-25	$68.14	$68.45	$67.84	$68.33	$68.33	248,913
2025-07-24	$68.53	$68.59	$68.30	$68.34	$68.34	42,289
2025-07-23	$68.00	$68.96	$67.90	$68.85	$68.85	11,037
2025-07-22	$67.62	$67.89	$67.62	$67.84	$67.84	991
2025-07-21	$67.49	$67.83	$67.39	$67.39	$67.39	5,002
2025-07-18	$67.67	$67.67	$67.00	$67.00	$67.00	1,167
2025-07-17	$66.85	$67.01	$66.76	$67.01	$67.01	863
2025-07-16	$66.39	$66.86	$66.31	$66.78	$66.78	4,309
2025-07-15	$66.70	$66.79	$66.59	$66.64	$66.64	1,274
2025-07-14	$67.16	$67.44	$66.93	$67.44	$67.44	4,554
2025-07-11	$67.30	$67.41	$67.27	$67.37	$67.37	11,222
2025-07-10	$67.71	$67.98	$67.50	$67.85	$67.85	7,026
2025-07-09	$67.50	$67.94	$67.41	$67.85	$67.85	7,793
2025-07-08	$66.87	$67.53	$66.68	$67.47	$67.47	106,579
2025-07-07	$66.47	$66.96	$66.42	$66.76	$66.76	40,507
2025-07-03	$67.00	$67.08	$66.92	$67.05	$67.05	1,903
2025-07-02	$66.47	$66.86	$66.41	$66.82	$66.82	6,909
2025-07-01	$66.87	$67.13	$66.87	$67.13	$67.13	1,462
2025-06-30	$66.81	$67.12	$66.81	$67.12	$67.12	1,830
2025-06-27	$66.67	$67.00	$66.33	$66.64	$66.64	4,138
2025-06-26	$65.92	$66.42	$65.92	$66.13	$66.13	11,149
2025-06-25	$65.21	$65.37	$65.11	$65.22	$65.22	3,727
2025-06-24	$65.20	$65.56	$65.06	$65.43	$65.43	7,394
2025-06-23	$63.89	$64.63	$63.89	$64.63	$64.63	1,743
2025-06-20	$64.42	$64.42	$63.95	$63.95	$63.95	7,976
2025-06-18	$64.29	$64.67	$64.03	$64.25	$64.25	10,256
2025-06-17	$65.00	$65.00	$64.27	$64.36	$64.36	4,802
2025-06-16	$65.23	$65.68	$65.05	$65.14	$65.14	8,908
2025-06-13	$66.25	$66.44	$65.90	$66.01	$64.64	11,896
2025-06-12	$67.39	$67.48	$67.19	$67.33	$65.93	1,524
2025-06-11	$67.02	$67.15	$66.72	$66.84	$65.46	4,033
2025-06-10	$66.91	$66.98	$66.67	$66.73	$65.35	9,250
2025-06-09	$66.33	$66.69	$66.33	$66.59	$65.21	5,391
2025-06-06	$66.22	$66.27	$65.97	$65.97	$64.60	4,534
2025-06-05	$66.57	$66.57	$66.14	$66.34	$64.97	5,216
2025-06-04	$66.05	$66.31	$66.05	$66.22	$64.85	3,758
2025-06-03	$65.50	$65.70	$65.42	$65.68	$64.32	20,002
2025-06-02	$65.77	$66.25	$65.53	$66.19	$64.82	4,064
2025-05-30	$65.68	$65.69	$65.34	$65.62	$64.26	5,287
2025-05-29	$65.67	$65.67	$65.29	$65.29	$63.94	9,999
2025-05-28	$65.23	$65.24	$65.20	$65.23	$63.88	3,859
2025-05-27	$65.64	$65.64	$65.26	$65.52	$64.16	13,035
2025-05-23	$63.89	$64.52	$63.89	$64.50	$63.16	2,854
2025-05-22	$64.10	$64.55	$64.10	$64.55	$63.21	1,976
2025-05-21	$65.12	$65.21	$64.55	$64.55	$63.22	6,488
2025-05-20	$64.53	$65.00	$64.53	$65.00	$63.65	1,945
2025-05-19	$64.00	$64.59	$63.98	$64.59	$63.25	10,160
2025-05-16	$63.86	$63.86	$63.49	$63.75	$62.43	19,170
2025-05-15	$63.17	$63.61	$63.13	$63.61	$62.29	2,571
2025-05-14	$63.46	$63.46	$63.00	$63.02	$61.72	3,250
2025-05-13	$62.90	$63.28	$62.90	$63.24	$61.93	36,390
2025-05-12	$62.48	$62.48	$62.10	$62.21	$60.92	5,696
2025-05-09	$62.32	$62.48	$62.30	$62.40	$61.11	5,199
2025-05-08	$62.46	$62.46	$62.04	$62.22	$60.93	4,146
2025-05-07	$62.15	$62.34	$61.65	$61.86	$60.58	5,614
2025-05-06	$62.14	$62.50	$61.98	$62.11	$60.82	22,236
2025-05-05	$61.99	$62.29	$61.99	$62.10	$60.82	11,150
2025-05-02	$61.93	$62.09	$61.90	$61.99	$60.71	5,643
2025-05-01	$61.15	$61.27	$60.76	$60.77	$59.51	4,487
2025-04-30	$60.23	$61.17	$60.23	$60.99	$59.73	18,113
2025-04-29	$60.70	$60.86	$60.55	$60.86	$59.60	7,373
2025-04-28	$59.99	$60.71	$59.99	$60.40	$59.15	10,723
2025-04-25	$59.67	$60.22	$59.58	$60.22	$58.97	10,669
2025-04-24	$59.19	$59.84	$59.19	$59.84	$58.60	4,163
2025-04-23	$59.63	$59.63	$58.88	$58.88	$57.66	6,651
2025-04-22	$58.75	$59.19	$58.40	$59.15	$57.93	6,575
2025-04-21	$58.76	$58.76	$57.57	$58.14	$56.94	16,579
2025-04-17	$57.82	$58.72	$57.80	$58.28	$57.07	7,021
2025-04-16	$57.74	$57.86	$57.35	$57.48	$56.29	2,327
2025-04-15	$57.80	$58.01	$57.48	$57.95	$56.75	14,553
2025-04-14	$56.60	$57.22	$56.55	$56.93	$55.75	10,118
2025-04-11	$55.07	$56.45	$55.04	$56.36	$55.19	16,767
2025-04-10	$54.73	$54.73	$53.71	$54.62	$53.49	15,308
2025-04-09	$51.95	$57.44	$49.82	$57.44	$56.25	12,683
2025-04-08	$53.51	$53.60	$51.25	$51.62	$50.55	10,127
2025-04-07	$51.49	$53.06	$50.93	$51.91	$50.84	17,297
2025-04-04	$54.49	$54.49	$53.01	$53.01	$51.91	33,434
2025-04-03	$57.64	$57.64	$56.85	$56.93	$55.75	8,658
2025-04-02	$56.92	$57.68	$56.92	$57.55	$56.36	8,196
2025-04-01	$57.40	$57.62	$57.12	$57.53	$56.34	6,059
2025-03-31	$57.09	$57.32	$56.78	$57.32	$56.13	27,666
2025-03-28	$58.42	$58.42	$58.00	$58.05	$56.84	20,137
2025-03-27	$58.27	$58.57	$58.20	$58.42	$57.21	6,832
2025-03-26	$58.88	$59.00	$58.24	$58.39	$57.18	5,726
2025-03-25	$59.30	$59.30	$58.99	$59.02	$57.80	7,257
2025-03-24	$58.81	$58.88	$58.45	$58.70	$57.48	180,984
2025-03-21	$58.75	$58.82	$58.69	$58.69	$57.48	4,774
2025-03-20	$59.14	$59.55	$59.03	$59.55	$58.32	16,300
2025-03-19	$59.72	$60.16	$59.72	$60.16	$58.91	2,493
2025-03-18	$59.95	$60.10	$59.62	$60.06	$58.82	16,442
2025-03-17	$59.26	$59.81	$59.26	$59.77	$58.53	4,039
2025-03-14	$58.73	$59.20	$58.53	$59.20	$57.97	4,922
2025-03-13	$57.91	$57.91	$57.43	$57.68	$56.49	6,840
2025-03-12	$58.47	$58.48	$58.06	$58.18	$56.98	6,136
2025-03-11	$58.33	$58.47	$57.76	$58.22	$57.01	7,833
2025-03-10	$58.50	$58.50	$57.59	$58.08	$56.88	10,345
2025-03-07	$58.94	$59.73	$58.87	$59.73	$58.49	53,943
2025-03-06	$59.21	$59.26	$58.48	$58.61	$57.40	12,767
2025-03-05	$58.27	$59.00	$58.25	$58.93	$57.71	26,174
2025-03-04	$56.59	$57.59	$56.05	$56.98	$55.80	10,391
2025-03-03	$57.69	$57.84	$57.01	$57.37	$56.18	27,116
2025-02-28	$56.65	$56.83	$56.14	$56.57	$55.40	20,963
2025-02-27	$57.28	$57.28	$56.64	$56.64	$55.47	5,028
2025-02-26	$57.86	$58.05	$57.38	$57.61	$56.42	9,466
2025-02-25	$57.88	$58.00	$57.48	$57.55	$56.36	31,196
2025-02-24	$57.56	$57.60	$57.24	$57.24	$56.06	6,162
2025-02-21	$57.74	$57.79	$57.13	$57.13	$55.95	5,502
2025-02-20	$57.44	$57.65	$57.31	$57.63	$56.44	4,756
2025-02-19	$57.30	$57.36	$57.07	$57.25	$56.06	11,106
2025-02-18	$58.08	$58.18	$57.85	$57.85	$56.65	8,055
2025-02-14	$58.05	$58.15	$57.83	$57.93	$56.73	11,313
2025-02-13	$57.26	$57.65	$57.10	$57.48	$56.29	15,748
2025-02-12	$56.51	$57.13	$56.37	$57.06	$55.88	11,593
2025-02-11	$56.53	$56.80	$56.41	$56.72	$55.55	6,064
2025-02-10	$56.43	$56.48	$56.29	$56.37	$55.20	5,826
2025-02-07	$56.65	$56.65	$55.95	$56.09	$54.93	25,570
2025-02-06	$56.43	$56.73	$56.34	$56.53	$55.36	13,427
2025-02-05	$56.08	$56.42	$56.08	$56.31	$55.14	2,749
2025-02-04	$55.50	$55.88	$55.50	$55.88	$54.72	9,639
2025-02-03	$54.76	$55.43	$54.63	$55.07	$53.93	7,244
2025-01-31	$56.11	$56.66	$55.88	$55.91	$54.75	102,273
2025-01-30	$56.13	$56.61	$56.13	$56.22	$55.05	19,864
2025-01-29	$55.66	$55.69	$55.42	$55.53	$54.38	5,220
2025-01-28	$55.49	$55.80	$55.30	$55.54	$54.39	17,937
2025-01-27	$55.86	$55.86	$55.31	$55.71	$54.56	10,372
2025-01-24	$55.52	$55.52	$55.28	$55.30	$54.16	29,593
2025-01-23	$54.92	$55.23	$54.83	$55.23	$54.09	9,657
2025-01-22	$55.00	$55.00	$54.70	$54.72	$53.59	32,126
2025-01-21	$54.56	$55.00	$54.52	$55.00	$53.86	3,390
2025-01-17	$53.75	$53.94	$53.70	$53.87	$52.75	6,549
2025-01-16	$53.17	$53.54	$53.16	$53.43	$52.32	13,284
2025-01-15	$53.22	$53.35	$53.20	$53.35	$52.25	29,007
2025-01-14	$51.95	$52.26	$51.91	$52.26	$51.18	40,452
2025-01-13	$51.55	$51.87	$51.55	$51.74	$50.67	3,872
2025-01-10	$52.61	$52.61	$52.18	$52.31	$51.23	7,524
2025-01-08	$53.05	$53.18	$52.85	$53.06	$51.96	10,109
2025-01-07	$54.32	$54.39	$53.71	$53.73	$52.62	9,685
2025-01-06	$54.16	$54.47	$54.16	$54.19	$53.06	52,832
2025-01-03	$53.52	$53.71	$53.49	$53.71	$52.60	1,726
2025-01-02	$53.67	$53.67	$53.27	$53.42	$52.32	1,708
2024-12-31	$53.99	$53.99	$53.57	$53.65	$52.54	1,760
2024-12-30	$53.32	$53.79	$53.32	$53.79	$52.68	7,793
2024-12-27	$53.89	$54.00	$53.68	$53.82	$52.71	15,358
2024-12-26	$53.91	$54.17	$53.91	$54.17	$53.04	9,944
2024-12-24	$53.52	$54.04	$53.51	$54.02	$52.90	6,161
2024-12-23	$53.34	$53.64	$53.25	$53.50	$52.39	2,076
2024-12-20	$52.90	$53.74	$52.90	$53.40	$52.29	6,215
2024-12-19	$53.39	$53.61	$53.21	$53.33	$52.23	33,564
2024-12-18	$54.47	$54.59	$52.69	$52.94	$51.84	11,330
2024-12-17	$54.52	$54.52	$54.23	$54.23	$53.11	3,597
2024-12-16	$55.28	$55.70	$55.28	$55.39	$53.70	7,267
2024-12-13	$56.00	$56.00	$55.60	$55.73	$54.03	6,597
2024-12-12	$56.08	$56.08	$55.72	$55.82	$54.12	2,509
2024-12-11	$56.38	$56.48	$56.14	$56.35	$54.63	5,897
2024-12-10	$56.28	$56.35	$56.08	$56.31	$54.59	2,244
2024-12-09	$56.67	$56.79	$56.33	$56.33	$54.61	4,291
2024-12-06	$56.44	$56.45	$56.27	$56.45	$54.73	2,767
2024-12-05	$56.30	$56.50	$56.10	$56.36	$54.64	6,583
2024-12-04	$55.75	$56.20	$55.75	$56.11	$54.40	49,456
2024-12-03	$55.39	$55.56	$55.28	$55.32	$53.63	11,510
2024-12-02	$55.24	$55.49	$54.94	$55.14	$53.46	13,504
2024-11-29	$55.26	$55.61	$55.26	$55.58	$53.88	3,019
2024-11-27	$54.85	$55.19	$54.85	$55.19	$53.51	7,896
2024-11-26	$54.75	$54.75	$54.18	$54.25	$52.59	31,146
2024-11-25	$54.95	$55.16	$54.74	$55.04	$53.36	6,924
2024-11-22	$54.02	$54.38	$54.00	$54.36	$54.36	9,583
2024-11-21	$53.94	$54.05	$53.90	$54.05	$54.05	1,970
2024-11-20	$54.23	$54.23	$53.95	$54.18	$54.18	6,957
2024-11-19	$54.44	$54.77	$54.05	$54.70	$54.70	32,281
2024-11-18	$54.52	$54.81	$54.52	$54.68	$54.68	7,697
2024-11-15	$54.79	$54.82	$54.57	$54.81	$54.81	1,385
2024-11-14	$55.03	$55.39	$54.80	$54.80	$54.80	10,589
2024-11-13	$55.01	$55.01	$54.30	$54.69	$54.69	13,979
2024-11-12	$55.84	$55.84	$54.76	$55.02	$55.02	81,048
2024-11-11	$56.73	$56.73	$56.23	$56.47	$56.47	4,329
2024-11-08	$56.71	$56.71	$56.09	$56.50	$56.50	7,633
2024-11-07	$56.91	$57.29	$56.91	$57.28	$57.28	5,687
2024-11-06	$55.85	$56.20	$55.77	$55.96	$55.96	8,206
2024-11-05	$57.05	$57.16	$56.97	$57.15	$57.15	2,683
2024-11-04	$56.76	$56.83	$56.74	$56.75	$56.75	1,169
2024-11-01	$56.79	$57.14	$56.55	$56.55	$56.55	2,835
2024-10-31	$56.90	$56.90	$56.32	$56.86	$56.86	2,908
2024-10-30	$57.34	$57.83	$57.16	$57.30	$57.30	4,199
2024-10-29	$57.61	$57.61	$57.34	$57.34	$57.34	1,517
2024-10-28	$59.30	$59.30	$57.91	$58.14	$58.14	4,996
2024-10-25	$57.56	$57.72	$57.44	$57.61	$57.61	2,062
2024-10-24	$58.10	$59.00	$57.55	$57.68	$57.68	8,986
2024-10-23	$57.83	$57.83	$57.34	$57.66	$57.66	4,491
2024-10-22	$58.04	$58.25	$58.04	$58.25	$58.25	1,234
2024-10-21	$58.61	$58.61	$58.07	$58.10	$58.10	2,918
2024-10-18	$59.03	$59.03	$58.69	$59.03	$59.03	1,841
2024-10-17	$58.74	$58.74	$58.56	$58.65	$58.65	1,080
2024-10-16	$58.71	$58.75	$58.55	$58.55	$58.55	2,275
2024-10-15	$58.62	$58.78	$58.40	$58.71	$58.71	94,198
2024-10-14	$58.31	$58.62	$58.31	$58.46	$58.46	1,856
2024-10-11	$58.65	$58.74	$58.60	$58.74	$58.74	899
2024-10-10	$58.45	$58.45	$58.34	$58.42	$58.42	1,213
2024-10-09	$58.54	$58.69	$58.54	$58.65	$58.65	2,631
2024-10-08	$58.47	$58.64	$58.47	$58.64	$58.64	3,622
2024-10-07	$58.81	$58.81	$58.65	$58.65	$58.65	550
2024-10-04	$59.15	$59.46	$59.15	$59.46	$59.46	517
2024-10-03	$58.81	$58.87	$58.77	$58.87	$58.87	544
2024-10-02	$59.45	$59.53	$59.29	$59.29	$59.29	1,626
2024-10-01	$59.92	$59.97	$59.38	$59.96	$59.96	1,654
2024-09-30	$60.70	$60.70	$60.30	$60.51	$60.51	2,518
2024-09-27	$61.28	$61.44	$61.02	$61.03	$61.03	5,466
2024-09-26	$60.84	$61.14	$60.84	$61.00	$61.00	956
2024-09-25	$60.20	$60.20	$59.88	$59.88	$59.88	654
2024-09-24	$60.06	$60.06	$59.85	$60.02	$60.02	1,030
2024-09-23	$59.90	$60.03	$59.70	$60.01	$60.01	12,511
2024-09-20	$59.95	$59.95	$59.55	$59.62	$59.62	2,247
2024-09-19	$60.46	$60.75	$60.15	$60.75	$60.75	1,205
2024-09-18	$59.61	$60.00	$59.45	$59.58	$59.58	6,524
2024-09-17	$59.71	$59.72	$59.25	$59.38	$59.38	1,499
2024-09-16	$59.33	$59.66	$59.20	$59.66	$59.66	11,453
2024-09-13	$59.10	$59.23	$59.10	$59.23	$59.23	467
2024-09-12	$58.41	$58.76	$58.41	$58.76	$58.76	1,104
2024-09-11	$57.91	$58.28	$57.91	$58.09	$58.09	9,508
2024-09-10	$58.05	$58.18	$57.67	$58.18	$58.18	646
2024-09-09	$58.06	$58.17	$58.00	$58.00	$58.00	373
2024-09-06	$58.93	$58.93	$57.70	$57.81	$57.81	1,906
2024-09-05	$59.00	$59.00	$58.69	$58.83	$58.83	6,570
2024-09-04	$58.53	$58.70	$58.48	$58.64	$58.64	1,029
2024-09-03	$59.13	$59.13	$58.31	$58.31	$58.31	989
2024-08-30	$59.83	$59.94	$59.50	$59.94	$59.94	14,380
2024-08-29	$59.71	$59.83	$59.11	$59.11	$59.11	986
2024-08-28	$59.64	$59.78	$59.45	$59.48	$59.48	1,609
2024-08-27	$59.93	$60.09	$59.88	$59.97	$59.97	12,378
2024-08-26	$59.99	$59.99	$59.76	$59.88	$59.88	918
2024-08-23	$59.62	$60.20	$59.61	$60.20	$60.20	4,610
2024-08-22	$59.12	$59.19	$58.84	$58.84	$58.84	1,629
2024-08-21	$59.06	$59.57	$58.90	$59.35	$59.35	1,930
2024-08-20	$58.74	$58.74	$58.58	$58.58	$58.58	1,568
2024-08-19	$58.60	$59.04	$58.60	$59.03	$59.03	880
2024-08-16	$58.05	$58.20	$58.05	$58.20	$58.20	622
2024-08-15	$58.07	$58.16	$57.99	$57.99	$57.99	1,075
2024-08-14	$57.69	$57.69	$57.50	$57.69	$57.69	2,545
2024-08-13	$56.78	$57.38	$56.76	$57.38	$57.38	3,498
2024-08-12	$56.72	$56.72	$56.72	$56.72	$56.72	1,179
2024-08-09	$56.47	$56.75	$56.47	$56.75	$56.75	1,434
2024-08-08	$55.85	$56.34	$55.83	$56.19	$56.19	2,507
2024-08-07	$56.65	$56.66	$55.69	$55.69	$55.69	2,808
2024-08-06	$55.05	$55.79	$55.05	$55.73	$55.73	3,674
2024-08-05	$54.85	$55.57	$54.67	$55.57	$55.57	6,425
2024-08-02	$56.78	$57.18	$56.78	$57.18	$57.18	1,116
2024-08-01	$58.62	$58.62	$57.16	$57.51	$57.51	2,774
2024-07-31	$58.95	$59.15	$58.80	$58.80	$58.80	17,128
2024-07-30	$58.51	$58.69	$58.39	$58.69	$58.69	4,793
2024-07-29	$58.31	$58.39	$58.11	$58.11	$58.11	3,014
2024-07-26	$58.32	$58.86	$58.32	$58.86	$58.86	13,031
2024-07-25	$57.53	$57.68	$57.49	$57.68	$57.68	20,647
2024-07-24	$58.43	$58.43	$57.90	$58.12	$58.12	10,926
2024-07-23	$58.57	$58.57	$58.26	$58.26	$58.26	2,758
2024-07-22	$58.81	$59.14	$58.63	$59.01	$59.01	4,595
2024-07-19	$58.60	$58.60	$58.26	$58.28	$58.28	11,057
2024-07-18	$59.05	$59.05	$58.72	$58.99	$58.99	969
2024-07-17	$59.15	$59.15	$58.82	$59.08	$59.08	2,027
2024-07-16	$58.59	$59.32	$58.59	$59.29	$59.29	3,133
2024-07-15	$58.74	$58.91	$58.27	$58.49	$58.49	17,031
2024-07-12	$59.31	$59.32	$59.04	$59.04	$59.04	1,492
2024-07-11	$58.49	$58.80	$58.49	$58.52	$58.52	10,228
2024-07-10	$57.73	$58.19	$57.58	$58.16	$58.16	16,522
2024-07-09	$57.41	$57.41	$57.19	$57.19	$57.19	619
2024-07-08	$58.04	$58.04	$57.67	$57.67	$57.67	3,093
2024-07-05	$58.14	$58.18	$57.60	$58.18	$58.18	8,233
2024-07-03	$56.80	$57.23	$56.80	$57.23	$57.23	1,695
2024-07-02	$56.06	$56.29	$56.06	$56.15	$56.15	1,549
2024-07-01	$56.45	$56.45	$55.99	$56.39	$56.39	1,653
2024-06-28	$55.89	$56.00	$55.70	$55.91	$55.91	7,519
2024-06-27	$56.10	$56.11	$56.10	$56.11	$56.11	706
2024-06-26	$55.76	$56.02	$55.76	$55.88	$55.88	4,033
2024-06-25	$56.39	$56.48	$56.39	$56.41	$56.41	1,341
2024-06-24	$57.02	$57.31	$56.95	$57.24	$57.24	5,753
2024-06-21	$56.36	$56.56	$56.16	$56.23	$56.23	24,118
2024-06-20	$56.80	$57.02	$56.80	$57.02	$57.02	14,627
2024-06-18	$56.52	$56.87	$56.52	$56.87	$56.87	1,678
2024-06-17	$56.09	$56.56	$55.93	$56.56	$56.56	4,127
2024-06-14	$55.86	$56.05	$55.58	$55.91	$55.91	6,743
2024-06-13	$57.07	$57.07	$56.62	$57.03	$57.03	2,844
2024-06-12	$58.36	$58.45	$58.07	$58.07	$58.07	4,416
2024-06-11	$56.97	$57.27	$56.97	$57.27	$57.27	3,846
2024-06-10	$58.72	$59.16	$58.72	$59.13	$57.92	8,816
2024-06-07	$59.33	$59.36	$58.99	$58.99	$57.78	1,587
2024-06-06	$60.00	$60.33	$59.92	$60.13	$58.90	4,331
2024-06-05	$59.88	$60.02	$59.73	$59.95	$58.73	14,238
2024-06-04	$59.97	$59.98	$59.64	$59.78	$58.56	17,465
2024-06-03	$60.41	$60.66	$60.08	$60.28	$59.05	16,400
2024-05-31	$59.89	$60.24	$59.66	$60.14	$58.91	5,806
2024-05-30	$59.35	$59.75	$59.34	$59.62	$58.40	19,487
2024-05-29	$59.06	$59.21	$58.56	$58.63	$57.43	26,709
2024-05-28	$60.15	$60.31	$59.70	$59.98	$58.75	10,106
2024-05-24	$59.69	$59.69	$59.57	$59.65	$58.43	1,088
2024-05-23	$59.22	$59.22	$58.74	$58.92	$57.72	4,240
2024-05-22	$59.52	$59.52	$59.01	$59.22	$58.01	6,534
2024-05-21	$59.59	$59.71	$59.57	$59.57	$58.35	2,260
2024-05-20	$59.81	$59.82	$59.52	$59.82	$58.60	2,850
2024-05-17	$59.33	$59.66	$59.27	$59.60	$58.38	2,913
2024-05-16	$59.51	$59.60	$59.32	$59.54	$58.32	2,583
2024-05-15	$59.20	$59.52	$59.15	$59.47	$58.25	3,198
2024-05-14	$58.63	$58.92	$58.51	$58.92	$57.72	4,870
2024-05-13	$58.18	$58.18	$57.98	$58.02	$56.83	1,080
2024-05-10	$58.10	$58.19	$57.89	$58.19	$58.19	8,184
2024-05-09	$57.81	$57.90	$57.68	$57.85	$57.85	2,062
2024-05-08	$57.31	$57.58	$57.13	$57.58	$57.58	5,812
2024-05-07	$57.36	$57.54	$57.23	$57.23	$57.23	764
2024-05-06	$56.88	$57.19	$56.88	$57.19	$57.19	2,569
2024-05-03	$56.56	$56.77	$56.46	$56.59	$56.59	321,464
2024-05-02	$55.77	$56.22	$55.63	$56.22	$56.22	1,527
2024-05-01	$55.17	$55.39	$55.15	$55.39	$55.39	1,299
2024-04-30	$55.90	$55.90	$55.33	$55.33	$55.33	1,822
2024-04-29	$56.13	$56.25	$56.04	$56.13	$56.13	2,158
2024-04-26	$55.31	$55.56	$55.28	$55.36	$55.36	2,426
2024-04-25	$54.54	$55.02	$54.54	$55.02	$55.02	4,844
2024-04-24	$55.34	$55.34	$54.90	$55.05	$55.05	59,742
2024-04-23	$55.32	$55.61	$55.32	$55.56	$55.56	2,871
2024-04-22	$54.49	$54.75	$54.42	$54.69	$54.69	2,791
2024-04-19	$54.34	$54.34	$54.07	$54.08	$54.08	2,504
2024-04-18	$54.20	$54.39	$54.20	$54.24	$54.24	5,135
2024-04-17	$54.20	$54.38	$54.19	$54.38	$54.38	955
2024-04-16	$54.20	$54.24	$53.93	$54.16	$54.16	3,465
2024-04-15	$55.53	$55.53	$54.52	$54.52	$54.52	4,752
2024-04-12	$55.21	$55.21	$54.94	$54.94	$54.94	1,090
2024-04-11	$55.88	$56.24	$55.69	$56.24	$56.24	1,173
2024-04-10	$55.97	$56.16	$55.81	$56.03	$56.03	2,456
2024-04-09	$57.10	$57.10	$56.49	$56.89	$56.89	1,719
2024-04-08	$56.98	$56.98	$56.83	$56.83	$56.83	820
2024-04-05	$56.44	$56.51	$56.36	$56.49	$56.49	2,527
2024-04-04	$56.87	$57.01	$56.13	$56.14	$56.14	4,668
2024-04-03	$56.03	$56.75	$56.03	$56.68	$56.68	18,649
2024-04-02	$56.06	$56.23	$55.87	$56.04	$56.04	5,795
2024-04-01	$56.78	$57.04	$56.39	$56.39	$56.39	5,362
2024-03-28	$56.82	$56.82	$56.64	$56.64	$56.64	6,493
2024-03-27	$56.54	$56.80	$56.54	$56.75	$56.75	5,242
2024-03-26	$56.39	$56.47	$56.22	$56.22	$56.22	7,395
2024-03-25	$56.00	$56.20	$56.00	$56.11	$56.11	1,904
2024-03-22	$56.23	$56.23	$55.96	$55.96	$55.96	2,495
2024-03-21	$56.32	$56.44	$56.15	$56.32	$56.32	4,806
2024-03-20	$55.65	$56.34	$55.65	$56.34	$56.34	2,554
2024-03-19	$55.60	$55.76	$55.55	$55.67	$55.67	2,040
2024-03-18	$55.91	$56.00	$55.53	$55.53	$55.53	3,901
2024-03-15	$55.86	$55.93	$55.69	$55.78	$55.78	2,789
2024-03-14	$56.01	$56.01	$55.67	$55.78	$55.78	4,083
2024-03-13	$56.26	$56.38	$56.14	$56.14	$56.14	2,005
2024-03-12	$55.81	$56.12	$55.81	$56.09	$56.09	4,855
2024-03-11	$55.70	$55.80	$55.44	$55.74	$55.74	3,779
2024-03-08	$56.13	$56.13	$55.79	$55.82	$55.82	17,104
2024-03-07	$55.82	$56.23	$55.82	$55.99	$55.99	4,248
2024-03-06	$55.28	$55.51	$55.28	$55.29	$55.29	2,431
2024-03-05	$54.88	$54.89	$54.61	$54.62	$54.62	2,302
2024-03-04	$54.83	$55.17	$54.78	$54.78	$54.78	10,460
2024-03-01	$54.78	$55.27	$54.64	$55.20	$55.20	6,397
2024-02-29	$54.70	$54.70	$54.19	$54.41	$54.41	7,834
2024-02-28	$54.29	$54.64	$54.23	$54.42	$54.42	5,181
2024-02-27	$54.75	$54.86	$54.67	$54.81	$54.81	3,603
2024-02-26	$54.84	$54.84	$54.60	$54.72	$54.72	5,969
2024-02-23	$54.75	$54.89	$54.62	$54.63	$54.63	5,200
2024-02-22	$54.85	$54.88	$54.65	$54.87	$54.87	2,375
2024-02-21	$54.17	$54.31	$54.17	$54.31	$54.31	7,022
2024-02-20	$54.22	$54.22	$54.13	$54.21	$54.21	6,021
2024-02-16	$54.30	$54.61	$54.30	$54.38	$54.38	2,810
2024-02-15	$54.30	$54.53	$54.27	$54.48	$54.48	4,972
2024-02-14	$53.65	$53.89	$53.58	$53.89	$53.89	2,337
2024-02-13	$53.15	$53.31	$52.89	$52.92	$52.92	18,938
2024-02-12	$54.06	$54.29	$54.06	$54.29	$54.29	6,206
2024-02-09	$53.76	$53.85	$53.65	$53.84	$53.84	1,513
2024-02-08	$53.76	$53.90	$53.71	$53.78	$53.78	5,582
2024-02-07	$53.66	$53.81	$53.40	$53.62	$53.62	6,805
2024-02-06	$53.29	$53.82	$53.23	$53.75	$53.75	10,961
2024-02-05	$53.43	$53.50	$52.95	$53.26	$53.26	2,430
2024-02-02	$54.02	$54.02	$53.83	$53.95	$53.95	1,269
2024-02-01	$54.44	$54.69	$54.44	$54.66	$54.66	9,376
2024-01-31	$54.75	$54.81	$54.15	$54.22	$54.22	7,080
2024-01-30	$54.62	$54.62	$54.38	$54.55	$54.55	2,633
2024-01-29	$54.20	$54.59	$54.13	$54.59	$54.59	2,982
2024-01-26	$54.61	$54.62	$54.51	$54.54	$54.54	6,065
2024-01-25	$54.06	$54.22	$53.98	$54.22	$54.22	6,469
2024-01-24	$54.23	$54.26	$53.85	$53.85	$53.85	15,854
2024-01-23	$53.53	$53.53	$53.26	$53.47	$53.47	1,491
2024-01-22	$53.33	$53.63	$53.32	$53.59	$53.59	9,860
2024-01-19	$52.87	$53.14	$52.68	$53.13	$53.13	10,849
2024-01-18	$53.08	$53.37	$53.04	$53.28	$53.28	4,830
2024-01-17	$52.42	$52.91	$52.42	$52.91	$52.91	4,429
2024-01-16	$53.60	$53.69	$53.36	$53.40	$53.40	9,522
2024-01-12	$54.94	$54.96	$54.61	$54.72	$54.72	4,597
2024-01-11	$54.57	$54.57	$54.00	$54.51	$54.51	4,319
2024-01-10	$54.57	$54.73	$54.57	$54.73	$54.73	3,096
2024-01-09	$54.48	$54.69	$54.47	$54.52	$54.52	1,455
2024-01-08	$54.53	$55.17	$54.53	$55.17	$55.17	2,317
2024-01-05	$54.65	$54.70	$54.25	$54.25	$54.25	1,963
2024-01-04	$54.24	$54.75	$54.24	$54.55	$54.55	3,497
2024-01-03	$54.11	$54.31	$54.02	$54.13	$54.13	4,688
2024-01-02	$55.40	$55.40	$55.03	$55.06	$55.06	13,991
2023-12-29	$56.11	$56.21	$55.97	$56.20	$56.20	7,719
2023-12-28	$56.38	$56.51	$56.17	$56.19	$56.19	19,342
2023-12-27	$56.17	$56.72	$56.17	$56.58	$56.58	30,036
2023-12-26	$55.69	$56.29	$55.69	$56.19	$56.19	4,842
2023-12-22	$55.86	$55.89	$55.56	$55.75	$55.75	9,429
2023-12-21	$55.40	$55.62	$55.16	$55.62	$55.62	4,543
2023-12-20	$55.27	$55.45	$54.66	$54.75	$54.75	9,623
2023-12-19	$55.50	$55.88	$55.49	$55.85	$55.23	30,655
2023-12-18	$55.05	$55.05	$54.80	$55.02	$54.41	16,223
2023-12-15	$55.11	$55.18	$54.87	$54.87	$54.26	4,408
2023-12-14	$55.14	$55.56	$55.14	$55.41	$54.80	9,690
2023-12-13	$52.70	$53.71	$52.59	$53.71	$53.12	79,060
2023-12-12	$52.80	$52.88	$52.72	$52.85	$52.27	5,701
2023-12-11	$52.78	$53.12	$52.78	$53.05	$52.47	3,027
2023-12-08	$52.67	$53.11	$52.67	$53.00	$52.42	4,379
2023-12-07	$52.46	$52.78	$52.46	$52.78	$52.20	1,360
2023-12-06	$52.78	$52.97	$52.49	$52.49	$51.91	3,205
2023-12-05	$52.37	$52.59	$52.36	$52.44	$51.86	2,555
2023-12-04	$52.27	$52.38	$52.07	$52.23	$51.65	16,477
2023-12-01	$52.48	$52.92	$52.42	$52.84	$52.26	6,563
2023-11-30	$52.24	$52.40	$52.15	$52.25	$51.67	8,915
2023-11-29	$52.66	$52.84	$52.66	$52.83	$52.25	3,029
2023-11-28	$52.41	$52.60	$52.25	$52.40	$51.82	11,215
2023-11-27	$52.37	$52.43	$52.10	$52.23	$51.65	15,885
2023-11-24	$52.10	$52.58	$52.10	$52.58	$52.00	1,832
2023-11-22	$51.59	$51.82	$51.53	$51.80	$51.23	7,880
2023-11-21	$51.73	$51.73	$51.59	$51.63	$51.06	6,740
2023-11-20	$52.03	$52.37	$52.03	$52.37	$51.79	3,802
2023-11-17	$51.73	$52.00	$51.73	$52.00	$51.43	2,465
2023-11-16	$51.29	$51.29	$50.96	$51.05	$50.49	14,279
2023-11-15	$51.67	$51.89	$51.67	$51.84	$51.27	6,236
2023-11-14	$51.21	$51.56	$51.21	$51.56	$50.99	5,952
2023-11-13	$48.97	$49.28	$48.97	$49.28	$48.74	8,500
2023-11-10	$48.81	$49.11	$48.81	$49.11	$49.11	2,520
2023-11-09	$49.46	$49.46	$49.00	$49.09	$49.09	7,799
2023-11-08	$48.84	$48.91	$48.63	$48.91	$48.91	2,585
2023-11-07	$48.51	$48.74	$48.39	$48.61	$48.61	2,470
2023-11-06	$49.20	$49.24	$48.70	$48.78	$48.78	5,979
2023-11-03	$49.18	$49.59	$49.18	$49.30	$49.30	10,095
2023-11-02	$48.32	$48.53	$48.05	$48.25	$48.25	5,324
2023-11-01	$46.49	$46.85	$46.45	$46.85	$46.85	6,168
2023-10-31	$46.51	$46.71	$46.42	$46.58	$46.58	915
2023-10-30	$46.28	$46.29	$45.96	$46.25	$46.25	8,927
2023-10-27	$45.48	$45.49	$45.30	$45.41	$45.41	5,327
2023-10-26	$45.66	$45.66	$45.29	$45.45	$45.45	2,216
2023-10-25	$45.63	$45.85	$45.39	$45.39	$45.39	5,169
2023-10-24	$46.27	$46.44	$46.15	$46.29	$46.29	3,006
2023-10-23	$45.85	$46.54	$45.70	$46.25	$46.25	3,597
2023-10-20	$46.27	$46.45	$46.21	$46.21	$46.21	15,379
2023-10-19	$46.92	$46.97	$46.56	$46.75	$46.75	3,408
2023-10-18	$47.51	$47.51	$47.00	$47.00	$47.00	1,624
2023-10-17	$47.90	$48.14	$47.90	$48.06	$48.06	1,733
2023-10-16	$47.93	$48.13	$47.83	$48.13	$48.13	2,986
2023-10-13	$47.55	$47.64	$47.55	$47.60	$47.60	2,488
2023-10-12	$49.03	$49.03	$48.40	$48.40	$48.40	1,748
2023-10-11	$49.12	$49.12	$48.88	$49.05	$49.05	1,046
2023-10-10	$49.02	$49.21	$49.01	$49.02	$49.02	1,387
2023-10-09	$47.76	$48.18	$47.76	$48.07	$48.07	1,966
2023-10-06	$47.75	$48.59	$47.53	$48.59	$48.59	5,704
2023-10-05	$47.79	$47.97	$47.56	$47.87	$47.87	4,516
2023-10-04	$47.42	$47.60	$47.06	$47.58	$47.58	55,236
2023-10-03	$47.55	$47.56	$47.38	$47.47	$47.47	14,320
2023-10-02	$48.93	$48.93	$48.22	$48.32	$48.32	22,257
2023-09-29	$49.57	$49.80	$49.41	$49.48	$49.48	4,020
2023-09-28	$48.76	$49.19	$48.67	$49.04	$49.04	7,222
2023-09-27	$48.60	$48.60	$48.25	$48.48	$48.48	5,311
2023-09-26	$48.88	$49.02	$48.72	$48.72	$48.72	810
2023-09-25	$49.52	$49.59	$49.47	$49.56	$49.56	1,463
2023-09-22	$50.03	$50.13	$49.87	$49.87	$49.87	3,356
2023-09-21	$50.46	$50.46	$50.15	$50.15	$50.15	1,526
2023-09-20	$51.00	$51.20	$50.59	$50.74	$50.74	9,502
2023-09-19	$50.55	$50.61	$50.29	$50.61	$50.61	22,278
2023-09-18	$50.37	$50.48	$50.29	$50.35	$50.35	24,998
2023-09-15	$51.13	$51.13	$50.98	$51.01	$51.01	1,995
2023-09-14	$51.06	$51.22	$50.86	$51.12	$51.12	5,346
2023-09-13	$50.87	$50.93	$50.60	$50.71	$50.71	7,612
2023-09-12	$50.96	$51.07	$50.85	$50.85	$50.85	8,312
2023-09-11	$51.07	$51.30	$51.07	$51.25	$51.25	2,708
2023-09-08	$50.74	$50.84	$50.65	$50.76	$50.76	2,307
2023-09-07	$50.67	$50.69	$50.62	$50.62	$50.62	1,922
2023-09-06	$51.34	$51.34	$51.09	$51.15	$51.15	26,725
2023-09-05	$51.64	$51.64	$51.36	$51.45	$51.45	14,816
2023-09-01	$51.94	$51.97	$51.80	$51.90	$51.90	2,650
2023-08-31	$52.27	$52.27	$52.19	$52.19	$52.19	1,973
2023-08-30	$52.58	$52.59	$52.34	$52.48	$52.48	2,020
2023-08-29	$51.49	$52.41	$51.43	$52.41	$52.41	2,717
2023-08-28	$51.31	$51.55	$51.31	$51.53	$51.53	4,715
2023-08-25	$51.03	$51.14	$50.57	$51.05	$51.05	33,516
2023-08-24	$51.29	$51.29	$50.70	$50.72	$50.72	4,191
2023-08-23	$51.22	$51.44	$51.22	$51.43	$51.43	1,467
2023-08-22	$51.14	$51.14	$51.04	$51.06	$51.06	1,191
2023-08-21	$51.05	$51.27	$51.05	$51.18	$51.18	2,970
2023-08-18	$50.90	$51.26	$50.90	$51.16	$51.16	42,656
2023-08-17	$52.16	$52.16	$51.50	$51.50	$51.50	2,993
2023-08-16	$52.38	$52.38	$52.12	$52.16	$52.16	1,790
2023-08-15	$52.69	$52.88	$52.39	$52.49	$52.49	3,639
2023-08-14	$52.69	$53.10	$52.57	$53.06	$53.06	2,315
2023-08-11	$53.10	$53.19	$53.02	$53.19	$53.19	1,104
2023-08-10	$53.95	$54.02	$53.40	$53.40	$53.40	1,242
2023-08-09	$53.61	$53.65	$53.46	$53.46	$53.46	8,781
2023-08-08	$53.13	$53.42	$53.01	$53.42	$53.42	3,771
2023-08-07	$53.72	$53.81	$53.68	$53.78	$53.78	2,126
2023-08-04	$53.71	$53.71	$53.53	$53.53	$53.53	996
2023-08-03	$53.06	$53.39	$52.86	$53.26	$53.26	26,245
2023-08-02	$53.50	$53.50	$53.07	$53.27	$53.27	2,023
2023-08-01	$54.30	$54.32	$53.93	$54.23	$54.23	9,905
2023-07-31	$54.75	$54.94	$54.58	$54.69	$54.69	3,342
2023-07-28	$54.54	$54.80	$54.37	$54.51	$54.51	1,773
2023-07-27	$55.21	$55.21	$54.27	$54.27	$54.27	1,804
2023-07-26	$54.46	$55.06	$54.28	$55.05	$55.05	56,945
2023-07-25	$54.84	$54.84	$54.84	$54.84	$54.84	858
2023-07-24	$54.59	$54.60	$54.47	$54.60	$54.60	2,747
2023-07-21	$54.53	$54.70	$54.53	$54.65	$54.65	3,669
2023-07-20	$55.03	$55.03	$54.72	$54.72	$54.72	1,200
2023-07-19	$55.39	$55.39	$55.17	$55.39	$55.39	1,372
2023-07-18	$54.77	$54.95	$54.76	$54.95	$54.95	1,114
2023-07-17	$54.13	$54.50	$54.13	$54.36	$54.36	4,023
2023-07-14	$54.94	$54.94	$54.53	$54.53	$54.53	1,529
2023-07-13	$54.81	$55.06	$54.81	$55.06	$55.06	5,472
2023-07-12	$54.02	$54.43	$54.02	$54.40	$54.40	5,022
2023-07-11	$52.47	$52.83	$52.47	$52.83	$52.83	1,993
2023-07-10	$52.00	$52.19	$52.00	$52.18	$52.18	3,955
2023-07-07	$51.36	$52.12	$51.36	$52.04	$52.04	5,513
2023-07-06	$51.26	$51.26	$50.91	$51.20	$51.20	3,947
2023-07-05	$52.27	$52.27	$51.96	$52.13	$52.13	1,071
2023-07-03	$52.68	$52.79	$52.68	$52.78	$52.78	670
2023-06-30	$52.52	$52.73	$52.52	$52.73	$52.73	1,636
2023-06-29	$51.74	$51.80	$51.67	$51.80	$51.80	3,545
2023-06-28	$51.93	$51.99	$51.75	$51.99	$51.99	5,047
2023-06-27	$51.47	$51.71	$51.32	$51.71	$51.71	980
2023-06-26	$51.33	$51.50	$51.26	$51.41	$51.41	2,029
2023-06-23	$51.50	$51.61	$51.36	$51.43	$51.43	2,348
2023-06-22	$52.34	$52.34	$52.15	$52.33	$52.33	1,779
2023-06-21	$52.52	$52.86	$52.51	$52.61	$52.61	2,595
2023-06-20	$53.00	$53.00	$52.83	$52.85	$52.85	3,089
2023-06-16	$54.41	$54.41	$53.86	$53.86	$53.86	3,402
2023-06-15	$53.50	$54.19	$53.50	$54.07	$54.07	2,287
2023-06-14	$53.80	$54.11	$53.48	$53.57	$53.57	6,155
2023-06-13	$53.41	$53.55	$53.39	$53.44	$53.44	9,266
2023-06-12	$53.02	$53.02	$52.81	$53.01	$53.01	1,440
2023-06-09	$52.83	$52.85	$52.73	$52.75	$52.75	3,171
2023-06-08	$52.46	$52.83	$52.46	$52.80	$52.80	5,418
2023-06-07	$52.62	$52.62	$52.18	$52.24	$52.24	13,694
2023-06-06	$53.05	$53.56	$53.05	$53.49	$52.43	23,820
2023-06-05	$53.45	$53.65	$53.24	$53.28	$52.22	110,993
2023-06-02	$53.67	$53.71	$53.31	$53.65	$52.59	6,597
2023-06-01	$52.79	$52.93	$52.68	$52.89	$51.84	6,199
2023-05-31	$52.02	$52.22	$51.75	$52.22	$51.18	4,248
2023-05-30	$52.62	$52.62	$52.33	$52.52	$51.48	4,268
2023-05-26	$52.49	$52.70	$52.49	$52.65	$52.65	5,141
2023-05-25	$52.46	$52.46	$52.20	$52.29	$52.29	10,914
2023-05-24	$53.04	$53.04	$52.55	$52.57	$52.57	8,274
2023-05-23	$53.96	$54.01	$53.61	$53.64	$53.64	6,312
2023-05-22	$54.12	$54.34	$54.08	$54.19	$54.19	1,617
2023-05-19	$54.25	$54.33	$54.11	$54.20	$54.20	6,895
2023-05-18	$53.72	$53.98	$53.72	$53.98	$53.98	2,115
2023-05-17	$53.75	$54.19	$53.75	$54.11	$54.11	3,918
2023-05-16	$54.13	$54.13	$53.90	$53.95	$53.95	851
2023-05-15	$54.25	$54.60	$54.16	$54.60	$54.60	3,178
2023-05-12	$54.27	$54.30	$53.84	$53.99	$53.99	5,433
2023-05-11	$54.16	$54.35	$54.16	$54.31	$54.31	3,396
2023-05-10	$54.46	$54.64	$54.29	$54.62	$54.62	3,570
2023-05-09	$54.23	$54.67	$54.23	$54.51	$54.51	3,205
2023-05-08	$55.24	$55.32	$55.12	$55.13	$55.13	5,590
2023-05-05	$54.48	$55.13	$54.48	$55.13	$55.13	2,886
2023-05-04	$54.18	$54.42	$54.18	$54.30	$54.30	20,321
2023-05-03	$54.37	$54.74	$54.36	$54.36	$54.36	6,385
2023-05-02	$54.65	$54.65	$54.34	$54.51	$54.51	3,414
2023-05-01	$55.24	$55.35	$55.08	$55.24	$55.24	15,575
2023-04-28	$54.71	$55.23	$54.68	$55.23	$55.23	2,755
2023-04-27	$54.43	$54.83	$54.40	$54.79	$54.79	4,291
2023-04-26	$54.13	$54.36	$53.97	$53.97	$53.97	2,585
2023-04-25	$54.25	$54.25	$53.77	$53.77	$53.77	1,255
2023-04-24	$54.75	$54.75	$54.54	$54.73	$54.73	30,127
2023-04-21	$54.20	$54.61	$54.20	$54.60	$54.60	31,362
2023-04-20	$54.29	$54.38	$54.27	$54.27	$54.27	1,326
2023-04-19	$54.54	$54.67	$54.52	$54.59	$54.59	1,550
2023-04-18	$54.83	$54.94	$54.70	$54.84	$54.84	6,348
2023-04-17	$54.63	$54.83	$54.43	$54.83	$54.83	2,517
2023-04-14	$54.97	$54.97	$54.50	$54.82	$54.82	19,870
2023-04-13	$54.43	$54.81	$54.43	$54.75	$54.75	4,185
2023-04-12	$54.09	$54.26	$53.81	$53.93	$53.93	10,523
2023-04-11	$53.47	$53.79	$53.47	$53.69	$53.69	7,951
2023-04-10	$52.82	$53.11	$52.69	$53.05	$53.05	2,950
2023-04-06	$52.67	$53.28	$52.67	$53.28	$53.28	6,269
2023-04-05	$52.76	$52.86	$52.47	$52.65	$52.65	11,243
2023-04-04	$53.84	$53.84	$53.56	$53.73	$53.73	5,596
2023-04-03	$53.18	$53.57	$53.18	$53.57	$53.57	16,133
2023-03-31	$53.51	$53.57	$53.27	$53.35	$53.35	3,301
2023-03-30	$53.35	$53.47	$53.15	$53.40	$53.40	7,244
2023-03-29	$51.96	$52.20	$51.96	$52.13	$52.13	6,260
2023-03-28	$51.07	$51.37	$51.07	$51.24	$51.24	1,651
2023-03-27	$51.64	$51.76	$51.28	$51.52	$51.52	7,814
2023-03-24	$50.91	$51.14	$50.61	$51.06	$51.06	21,839
2023-03-23	$52.18	$52.58	$51.65	$51.73	$51.73	10,756
2023-03-22	$52.01	$52.72	$50.10	$51.67	$51.67	21,155
2023-03-21	$52.24	$52.37	$52.00	$52.30	$52.30	15,405
2023-03-20	$50.94	$51.34	$50.94	$51.23	$51.23	3,804
2023-03-17	$50.66	$50.66	$50.27	$50.48	$50.48	3,346
2023-03-16	$50.55	$51.44	$50.41	$51.40	$51.40	7,697
2023-03-15	$50.38	$50.92	$50.00	$50.92	$50.92	16,460
2023-03-14	$52.61	$52.93	$52.52	$52.93	$52.93	105,468
2023-03-13	$51.47	$52.12	$51.23	$51.82	$51.82	9,407
2023-03-10	$53.03	$53.18	$52.39	$52.53	$52.53	5,791
2023-03-09	$53.48	$53.69	$52.97	$52.97	$52.97	8,356
2023-03-08	$53.50	$53.83	$53.47	$53.68	$53.68	17,682
2023-03-07	$54.61	$54.61	$53.42	$53.44	$53.44	2,962
2023-03-06	$54.90	$55.00	$54.76	$54.83	$54.83	3,954
2023-03-03	$54.38	$54.90	$54.38	$54.89	$54.89	7,440
2023-03-02	$53.79	$54.26	$53.79	$54.15	$54.15	2,822
2023-03-01	$54.34	$54.40	$54.20	$54.34	$54.34	8,251
2023-02-28	$54.42	$54.49	$54.05	$54.06	$54.06	17,935
2023-02-27	$53.96	$54.36	$53.96	$54.30	$54.30	5,129
2023-02-24	$53.41	$53.56	$53.06	$53.42	$53.42	15,399
2023-02-23	$54.07	$54.21	$53.73	$54.21	$54.21	8,036
2023-02-22	$53.91	$53.91	$53.49	$53.50	$53.50	5,145
2023-02-21	$54.52	$54.64	$54.13	$54.19	$54.19	11,722
2023-02-17	$54.58	$55.07	$54.43	$55.07	$55.07	7,603
2023-02-16	$54.47	$54.88	$54.46	$54.58	$54.58	6,052
2023-02-15	$54.44	$55.08	$54.44	$55.08	$55.08	17,475
2023-02-14	$54.66	$55.28	$54.54	$55.23	$55.23	7,182
2023-02-13	$54.47	$54.82	$54.47	$54.80	$54.80	4,421
2023-02-10	$54.33	$54.33	$54.06	$54.27	$54.27	376,741
2023-02-09	$55.53	$55.54	$54.78	$54.88	$54.88	24,291
2023-02-08	$54.98	$55.00	$54.68	$54.69	$54.69	2,710
2023-02-07	$54.10	$54.86	$54.10	$54.86	$54.86	10,199
2023-02-06	$54.78	$54.78	$54.50	$54.62	$54.62	4,016
2023-02-03	$55.28	$55.85	$55.18	$55.26	$55.26	20,941
2023-02-02	$56.22	$56.44	$55.86	$56.33	$56.33	15,362
2023-02-01	$55.07	$55.85	$54.69	$55.61	$55.61	25,278
2023-01-31	$54.13	$54.45	$53.93	$54.45	$54.45	8,227
2023-01-30	$54.61	$54.68	$54.28	$54.32	$54.32	12,817
2023-01-27	$54.91	$55.16	$54.77	$55.04	$55.04	4,785
2023-01-26	$54.87	$54.87	$54.37	$54.85	$54.85	10,440
2023-01-25	$54.21	$54.67	$54.14	$54.60	$54.60	12,236
2023-01-24	$54.44	$54.74	$54.40	$54.52	$54.52	6,335
2023-01-23	$54.19	$54.74	$54.19	$54.74	$54.74	20,816
2023-01-20	$53.86	$54.29	$53.82	$54.19	$54.19	12,932
2023-01-19	$53.81	$53.81	$53.32	$53.74	$53.74	17,187
2023-01-18	$54.76	$54.87	$54.04	$54.05	$54.05	50,126
2023-01-17	$54.15	$54.32	$53.94	$54.01	$54.01	26,972
2023-01-13	$53.32	$53.98	$53.32	$53.98	$53.98	24,437
2023-01-12	$53.21	$53.73	$53.13	$53.57	$53.57	10,991
2023-01-11	$52.47	$52.75	$52.38	$52.68	$52.68	4,145
2023-01-10	$52.25	$52.38	$52.10	$52.16	$52.16	53,947
2023-01-09	$52.39	$52.65	$52.17	$52.17	$52.17	13,995
2023-01-06	$50.67	$51.95	$50.67	$51.74	$51.74	133,048
2023-01-05	$50.50	$50.60	$50.33	$50.44	$50.44	14,606
2023-01-04	$50.74	$50.98	$50.65	$50.86	$50.86	14,865
2023-01-03	$50.24	$50.36	$49.87	$50.03	$50.03	13,616
2022-12-30	$49.85	$49.85	$49.40	$49.40	$49.40	6,458
2022-12-29	$49.73	$50.20	$49.73	$50.06	$50.06	10,709
2022-12-28	$49.69	$49.77	$49.04	$49.16	$49.16	25,307
2022-12-27	$49.52	$49.79	$49.14	$49.14	$49.14	15,198
2022-12-23	$49.33	$49.65	$49.28	$49.65	$49.65	14,823
2022-12-22	$49.41	$49.41	$48.82	$49.16	$49.16	14,923
2022-12-21	$49.37	$49.83	$49.37	$49.75	$49.75	21,124
2022-12-20	$48.74	$49.09	$48.70	$48.90	$48.90	17,953
2022-12-19	$49.29	$49.32	$48.87	$49.08	$49.08	60,477
2022-12-16	$49.11	$49.23	$48.98	$48.98	$48.98	76,975
2022-12-15	$50.49	$50.49	$49.74	$49.98	$49.98	18,710
2022-12-14	$50.89	$51.48	$50.89	$51.00	$51.00	13,177
2022-12-13	$51.54	$51.54	$51.03	$51.12	$51.12	6,462
2022-12-12	$50.22	$50.57	$50.12	$50.36	$50.05	37,228
2022-12-09	$50.35	$50.86	$50.35	$50.48	$50.17	16,913
2022-12-08	$49.87	$50.31	$49.87	$50.24	$49.93	89,576
2022-12-07	$50.05	$50.07	$49.87	$49.87	$49.57	1,654
2022-12-06	$50.50	$50.50	$49.84	$49.93	$49.63	7,192
2022-12-05	$51.23	$51.23	$50.69	$50.79	$50.48	9,288
2022-12-02	$50.94	$51.57	$50.88	$51.40	$51.09	10,123
2022-12-01	$51.25	$51.25	$50.92	$51.02	$50.71	8,450
2022-11-30	$49.64	$50.28	$49.39	$50.08	$49.78	2,344
2022-11-29	$49.36	$49.83	$49.36	$49.51	$49.21	14,654
2022-11-28	$50.12	$50.12	$49.34	$49.34	$49.04	22,032
2022-11-25	$50.30	$50.66	$50.30	$50.60	$50.29	3,951
2022-11-23	$49.57	$50.12	$49.57	$50.12	$49.82	20,279
2022-11-22	$49.06	$49.45	$49.06	$49.41	$49.11	21,702
2022-11-21	$48.67	$48.94	$48.58	$48.81	$48.51	31,458
2022-11-18	$49.28	$49.28	$48.90	$49.05	$48.75	30,395
2022-11-17	$48.47	$49.02	$48.45	$48.94	$48.64	422,703
2022-11-16	$49.24	$49.34	$48.95	$49.08	$48.78	10,084
2022-11-15	$50.42	$50.42	$49.17	$49.55	$49.25	4,285
2022-11-14	$49.85	$50.01	$49.62	$49.62	$49.32	2,301
2022-11-11	$49.67	$50.55	$49.67	$50.51	$50.20	4,012
2022-11-10	$48.42	$49.10	$48.32	$49.10	$48.80	5,814
2022-11-09	$45.99	$46.48	$45.98	$46.14	$45.86	18,829
2022-11-08	$46.22	$47.00	$46.22	$46.51	$46.23	9,283
2022-11-07	$46.02	$46.33	$45.79	$46.02	$45.74	9,256
2022-11-04	$44.74	$45.39	$44.51	$45.30	$45.30	6,947
2022-11-03	$43.24	$43.65	$43.17	$43.32	$43.32	15,616
2022-11-02	$44.91	$45.50	$44.23	$44.23	$44.23	4,906
2022-11-01	$45.58	$45.67	$44.81	$45.09	$45.09	12,769
2022-10-31	$44.58	$44.58	$44.32	$44.36	$44.36	3,098
2022-10-28	$44.55	$45.00	$44.55	$44.96	$44.96	3,976
2022-10-27	$45.28	$45.36	$44.77	$44.77	$44.77	6,544
2022-10-26	$45.05	$45.35	$45.03	$45.21	$45.21	11,637
2022-10-25	$43.38	$44.52	$43.38	$44.45	$44.45	10,519
2022-10-24	$42.90	$43.06	$42.57	$42.85	$42.85	18,325
2022-10-21	$42.05	$42.77	$41.80	$42.77	$42.77	24,699
2022-10-20	$42.21	$42.72	$41.95	$42.16	$42.16	3,193
2022-10-19	$42.20	$42.24	$41.74	$41.93	$41.93	10,729
2022-10-18	$43.35	$43.36	$42.77	$43.19	$43.19	12,300
2022-10-17	$42.27	$42.66	$42.27	$42.66	$42.66	12,541
2022-10-14	$41.07	$41.25	$40.81	$40.86	$40.86	4,634
2022-10-13	$39.60	$41.73	$39.60	$41.59	$41.59	2,664
2022-10-12	$40.00	$40.11	$39.89	$39.89	$39.89	17,287
2022-10-11	$40.60	$40.88	$40.12	$40.21	$40.21	21,129
2022-10-10	$41.12	$41.12	$40.49	$40.70	$40.70	16,046
2022-10-07	$41.42	$41.42	$40.85	$41.15	$41.15	6,449
2022-10-06	$42.17	$42.17	$41.87	$41.94	$41.94	10,469
2022-10-05	$42.49	$42.90	$42.13	$42.62	$42.62	7,957
2022-10-04	$43.13	$43.68	$43.13	$43.67	$43.67	7,070
2022-10-03	$41.18	$41.93	$40.86	$41.73	$41.73	14,135
2022-09-30	$40.46	$41.19	$40.46	$40.89	$40.89	23,343
2022-09-29	$39.91	$40.24	$39.86	$40.13	$40.13	10,073
2022-09-28	$39.68	$41.12	$39.68	$41.05	$41.05	20,022
2022-09-27	$40.59	$40.77	$39.75	$40.01	$40.01	17,760
2022-09-26	$41.01	$41.16	$40.40	$40.57	$40.57	20,481
2022-09-23	$42.06	$42.06	$41.20	$41.41	$41.41	30,254
2022-09-22	$43.83	$43.83	$43.21	$43.43	$43.43	26,487
2022-09-21	$44.57	$45.03	$43.97	$44.14	$44.14	13,705
2022-09-20	$44.86	$44.86	$44.22	$44.37	$44.37	84,961
2022-09-19	$45.23	$46.03	$45.23	$45.93	$45.93	50,379
2022-09-16	$45.40	$45.85	$45.40	$45.71	$45.71	22,320
2022-09-15	$46.48	$46.49	$46.10	$46.19	$46.19	3,370
2022-09-14	$46.37	$46.84	$46.16	$46.64	$46.64	54,926
2022-09-13	$47.51	$47.56	$46.61	$46.68	$46.68	9,506
2022-09-12	$48.58	$48.99	$48.58	$48.64	$48.64	7,357
2022-09-09	$47.49	$47.81	$47.49	$47.73	$47.73	4,960
2022-09-08	$45.80	$46.39	$45.79	$46.29	$46.29	15,242
2022-09-07	$45.66	$46.42	$45.39	$46.42	$46.42	5,803
2022-09-06	$46.09	$46.28	$45.72	$45.77	$45.77	6,513
2022-09-02	$46.64	$46.88	$45.63	$45.64	$45.64	10,134
2022-09-01	$46.07	$46.07	$45.52	$46.05	$46.05	11,061
2022-08-31	$47.40	$47.52	$47.13	$47.14	$47.14	3,687
2022-08-30	$48.11	$48.15	$47.12	$47.27	$47.27	23,846
2022-08-29	$47.35	$47.58	$47.35	$47.44	$47.44	2,732
2022-08-26	$49.22	$49.22	$47.31	$47.31	$47.31	12,346
2022-08-25	$48.60	$48.98	$48.43	$48.94	$48.94	16,571
2022-08-24	$48.37	$48.58	$48.30	$48.58	$48.58	3,351
2022-08-23	$48.56	$48.67	$48.34	$48.37	$48.37	17,157
2022-08-22	$48.82	$48.82	$48.33	$48.44	$48.44	4,345
2022-08-19	$50.45	$50.45	$49.75	$49.90	$49.90	21,584
2022-08-18	$51.31	$51.31	$50.93	$50.93	$50.93	7,058
2022-08-17	$51.39	$51.59	$51.15	$51.34	$51.34	8,387
2022-08-16	$52.05	$52.29	$52.05	$52.29	$52.29	920
2022-08-15	$52.31	$52.43	$52.11	$52.25	$52.25	2,456
2022-08-12	$52.60	$52.96	$52.44	$52.96	$52.96	5,060
2022-08-11	$52.99	$52.99	$52.58	$52.68	$52.68	1,524
2022-08-10	$52.50	$52.77	$52.36	$52.67	$52.67	4,612
2022-08-09	$51.32	$51.38	$50.79	$50.84	$50.84	3,069
2022-08-08	$51.71	$51.78	$51.38	$51.45	$51.45	3,344
2022-08-05	$50.97	$51.41	$50.97	$51.27	$51.27	3,227
2022-08-04	$51.75	$52.11	$51.75	$52.04	$52.04	6,135
2022-08-03	$51.12	$51.67	$51.06	$51.67	$51.67	2,607
2022-08-02	$50.95	$51.26	$50.58	$50.58	$50.58	9,112
2022-08-01	$51.67	$51.82	$51.64	$51.64	$51.64	7,480
2022-07-29	$51.34	$51.99	$51.34	$51.99	$51.99	4,652
2022-07-28	$50.40	$51.01	$50.40	$51.01	$51.01	2,823
2022-07-27	$49.58	$50.41	$49.57	$50.36	$50.36	8,077
2022-07-26	$49.39	$49.53	$49.25	$49.30	$49.30	3,447
2022-07-25	$50.37	$50.40	$50.30	$50.35	$50.35	1,003
2022-07-22	$50.51	$50.51	$49.93	$49.96	$49.96	1,214
2022-07-21	$49.27	$50.02	$49.27	$50.02	$50.02	3,885
2022-07-20	$49.46	$49.56	$48.95	$49.09	$49.09	6,214
2022-07-19	$48.90	$49.42	$48.85	$49.22	$49.22	11,964
2022-07-18	$48.26	$48.40	$47.81	$47.92	$47.92	9,840
2022-07-15	$46.93	$47.29	$46.79	$47.20	$47.20	2,726
2022-07-14	$46.25	$46.51	$45.65	$46.42	$46.42	25,495
2022-07-13	$46.68	$47.60	$46.68	$47.36	$47.36	6,607
2022-07-12	$47.17	$47.84	$47.17	$47.30	$47.30	4,114
2022-07-11	$47.67	$47.69	$47.33	$47.54	$47.54	5,599
2022-07-08	$48.26	$48.56	$48.08	$48.36	$48.36	11,580
2022-07-07	$47.83	$48.15	$47.80	$48.15	$48.15	34,358
2022-07-06	$46.96	$47.14	$46.68	$47.05	$47.05	13,782
2022-07-05	$46.45	$46.95	$46.32	$46.95	$46.95	15,155
2022-07-01	$48.03	$48.48	$47.63	$48.48	$48.48	16,180
2022-06-30	$47.74	$48.58	$47.72	$48.56	$48.56	112,662
2022-06-29	$49.40	$49.48	$49.02	$49.02	$49.02	12,218
2022-06-28	$50.52	$50.55	$49.65	$49.65	$49.65	35,409
2022-06-27	$50.22	$50.49	$50.22	$50.49	$50.49	597
2022-06-24	$50.01	$50.46	$50.01	$50.46	$50.46	5,457
2022-06-23	$48.83	$49.17	$48.60	$49.10	$49.10	7,156
2022-06-22	$49.13	$49.79	$49.13	$49.39	$49.39	5,192
2022-06-21	$50.03	$50.25	$49.76	$49.84	$49.84	10,051
2022-06-17	$49.24	$49.53	$48.96	$49.22	$49.22	8,890
2022-06-16	$48.86	$49.15	$48.61	$48.69	$48.69	11,806
2022-06-15	$49.81	$50.63	$49.32	$50.44	$50.44	13,451
2022-06-14	$49.56	$49.56	$48.59	$49.02	$49.02	7,171
2022-06-13	$50.37	$50.59	$49.71	$49.80	$49.80	26,860
2022-06-10	$52.63	$52.63	$52.13	$52.13	$52.13	10,438
2022-06-09	$54.87	$54.87	$53.88	$53.91	$53.91	10,306
2022-06-08	$56.81	$56.90	$56.54	$56.54	$55.34	4,039
2022-06-07	$56.49	$57.25	$56.48	$57.11	$55.90	5,527
2022-06-06	$57.71	$57.71	$57.13	$57.14	$55.93	9,429
2022-06-03	$56.98	$57.15	$56.93	$56.98	$55.77	4,485
2022-06-02	$56.82	$57.74	$56.82	$57.74	$56.51	8,021
2022-06-01	$57.39	$57.40	$56.12	$56.40	$55.20	10,509
2022-05-31	$57.37	$57.62	$57.20	$57.33	$56.11	31,575
2022-05-27	$57.01	$57.25	$56.96	$57.04	$55.83	23,682
2022-05-26	$56.12	$56.71	$56.11	$56.71	$55.51	32,001
2022-05-25	$55.23	$55.91	$55.23	$55.62	$54.44	11,021
2022-05-24	$55.75	$55.75	$55.38	$55.49	$54.31	15,635
2022-05-23	$55.74	$56.07	$55.64	$56.01	$54.82	6,319
2022-05-20	$55.25	$55.37	$54.25	$54.78	$53.62	20,133
2022-05-19	$53.77	$54.92	$53.77	$54.78	$53.62	18,534
2022-05-18	$54.69	$54.69	$53.69	$53.95	$52.80	15,556
2022-05-17	$55.19	$55.44	$54.96	$55.44	$54.26	19,714
2022-05-16	$53.70	$54.18	$53.47	$53.91	$52.76	7,424
2022-05-13	$52.91	$53.86	$52.91	$53.86	$52.72	54,333
2022-05-12	$51.56	$52.44	$51.53	$52.00	$50.90	5,059
2022-05-11	$52.81	$53.38	$52.13	$52.42	$51.31	12,875
2022-05-10	$52.98	$52.98	$52.06	$52.24	$51.13	10,706
2022-05-09	$52.89	$52.89	$51.87	$52.01	$50.91	22,819
2022-05-06	$54.34	$54.34	$53.67	$53.91	$52.77	300,198
2022-05-05	$56.20	$56.24	$54.63	$54.77	$53.61	59,022
2022-05-04	$56.19	$57.21	$56.02	$57.08	$55.87	8,099
2022-05-03	$56.58	$56.69	$56.28	$56.36	$55.17	59,132
2022-05-02	$56.43	$56.61	$55.62	$56.21	$55.02	10,120
2022-04-29	$57.30	$57.38	$56.57	$56.57	$55.37	16,244
2022-04-28	$56.47	$57.08	$56.21	$56.99	$55.78	25,240
2022-04-27	$56.69	$56.79	$56.20	$56.50	$55.30	5,823
2022-04-26	$58.00	$58.00	$56.49	$56.49	$55.29	7,130
2022-04-25	$58.31	$58.65	$57.82	$58.36	$57.12	3,575
2022-04-22	$60.08	$60.08	$59.12	$59.12	$57.86	7,100
2022-04-21	$61.55	$61.60	$60.16	$60.23	$58.95	10,470
2022-04-20	$60.60	$60.60	$60.29	$60.29	$59.01	3,275
2022-04-19	$59.50	$60.05	$59.50	$60.05	$58.78	5,591
2022-04-18	$59.90	$60.08	$59.54	$59.68	$58.41	6,245
2022-04-14	$60.29	$60.29	$59.92	$59.99	$58.71	17,411
2022-04-13	$59.49	$60.22	$59.49	$60.22	$58.94	7,515
2022-04-12	$59.92	$60.05	$59.32	$59.33	$58.07	21,070
2022-04-11	$60.22	$60.23	$59.51	$59.63	$58.36	58,714
2022-04-08	$60.01	$60.53	$60.00	$60.29	$59.01	10,571
2022-04-07	$60.36	$60.42	$59.80	$60.30	$59.02	25,109
2022-04-06	$60.04	$60.22	$59.85	$59.95	$58.68	5,173
2022-04-05	$61.80	$61.92	$60.99	$61.30	$60.00	32,704
2022-04-04	$61.57	$61.91	$61.44	$61.67	$60.36	8,607
2022-04-01	$61.40	$61.63	$61.15	$61.53	$60.22	13,358
2022-03-31	$61.61	$61.67	$60.91	$61.03	$59.73	5,454
2022-03-30	$62.19	$62.38	$61.94	$62.12	$60.80	37,416
2022-03-29	$62.50	$62.72	$62.07	$62.54	$61.21	12,792
2022-03-28	$60.52	$60.94	$60.32	$60.88	$59.59	24,503
2022-03-25	$60.90	$60.92	$60.52	$60.87	$59.58	9,440
2022-03-24	$60.61	$60.68	$60.39	$60.57	$59.29	14,457
2022-03-23	$60.86	$60.98	$60.49	$60.71	$59.42	6,507
2022-03-22	$61.72	$61.98	$61.68	$61.92	$60.61	5,229
2022-03-21	$61.27	$61.50	$60.98	$61.09	$59.79	6,796
2022-03-18	$60.32	$61.81	$60.32	$61.69	$60.38	4,147
2022-03-17	$60.47	$61.17	$60.40	$61.03	$59.73	14,587
2022-03-16	$59.53	$60.81	$59.53	$60.72	$59.43	17,411
2022-03-15	$58.08	$58.22	$57.46	$57.99	$56.76	79,906
2022-03-14	$58.46	$59.01	$58.18	$58.20	$56.96	46,128
2022-03-11	$58.26	$58.41	$56.99	$57.19	$55.98	19,142
2022-03-10	$57.08	$57.54	$56.15	$56.15	$54.96	119,576
2022-03-09	$57.22	$58.47	$56.93	$57.83	$56.60	40,293
2022-03-08	$54.83	$56.21	$54.28	$55.11	$53.94	86,246
2022-03-07	$55.27	$55.30	$52.58	$53.16	$52.03	112,110
2022-03-04	$55.73	$55.73	$54.83	$55.44	$54.26	119,053
2022-03-03	$59.52	$59.52	$57.80	$58.10	$56.87	32,297
2022-03-02	$59.65	$60.17	$59.42	$59.87	$58.60	50,952
2022-03-01	$60.38	$60.38	$58.68	$59.22	$57.96	22,131
2022-02-28	$60.88	$61.91	$60.49	$60.84	$59.55	46,380
2022-02-25	$60.95	$61.84	$60.84	$61.84	$60.53	33,979
2022-02-24	$58.00	$60.24	$58.00	$60.00	$58.73	83,562
2022-02-23	$61.59	$61.59	$60.71	$60.89	$59.60	6,691
2022-02-22	$61.90	$62.20	$61.16	$61.56	$60.25	86,154
2022-02-18	$63.27	$63.39	$62.76	$62.84	$61.51	11,867
2022-02-17	$64.31	$64.34	$63.42	$63.59	$62.24	22,863
2022-02-16	$64.53	$65.01	$64.31	$64.69	$63.32	89,885
2022-02-15	$64.27	$64.90	$64.20	$64.90	$63.52	31,497
2022-02-14	$63.18	$63.25	$62.51	$63.11	$61.77	31,014
2022-02-11	$65.11	$65.30	$63.74	$63.79	$62.44	40,679
2022-02-10	$64.76	$65.96	$64.76	$65.04	$63.66	36,686
2022-02-09	$65.74	$65.95	$65.62	$65.95	$64.55	14,449
2022-02-08	$63.98	$64.48	$63.95	$64.33	$62.96	40,927
2022-02-07	$64.34	$64.71	$64.29	$64.29	$62.93	342,296
2022-02-04	$64.53	$64.93	$64.32	$64.75	$63.38	746,536
2022-02-03	$65.47	$65.69	$65.10	$65.12	$63.73	88,845
2022-02-02	$66.50	$66.50	$65.84	$66.28	$64.87	145,138
2022-02-01	$65.45	$65.70	$65.11	$65.64	$64.24	65,355
2022-01-31	$63.77	$64.92	$63.77	$64.89	$63.51	98,990
2022-01-28	$63.11	$63.63	$62.82	$63.48	$62.13	22,020
2022-01-27	$63.56	$63.93	$63.24	$63.40	$62.05	66,668
2022-01-26	$64.37	$64.64	$63.28	$63.53	$62.18	12,417
2022-01-25	$62.85	$63.62	$62.82	$63.38	$62.03	34,194
2022-01-24	$63.19	$63.67	$62.10	$63.63	$62.28	48,353
2022-01-21	$65.79	$65.95	$65.20	$65.24	$63.85	25,733
2022-01-20	$67.24	$67.58	$66.53	$66.53	$65.12	44,190
2022-01-19	$67.13	$67.67	$67.06	$67.16	$65.73	15,550
2022-01-18	$67.03	$67.31	$66.77	$66.80	$65.38	48,655
2022-01-14	$68.16	$68.38	$67.62	$68.13	$66.68	47,393
2022-01-13	$69.52	$69.52	$68.57	$68.67	$67.21	20,240
2022-01-12	$69.08	$69.36	$69.08	$69.10	$67.63	7,747
2022-01-11	$67.91	$68.56	$67.79	$68.38	$66.93	13,520
2022-01-10	$67.95	$67.95	$67.07	$67.73	$66.29	47,087
2022-01-07	$68.93	$69.19	$68.74	$69.13	$67.66	9,232
2022-01-06	$69.07	$69.20	$68.72	$68.77	$67.31	12,211
2022-01-05	$70.36	$70.52	$69.41	$69.55	$68.07	10,500
2022-01-04	$70.40	$70.40	$69.90	$69.94	$68.46	47,295
2022-01-03	$70.16	$70.20	$69.83	$70.12	$68.63	10,178
2021-12-31	$69.71	$69.90	$69.45	$69.60	$68.12	5,521
2021-12-30	$69.66	$69.69	$69.35	$69.37	$67.90	8,776
2021-12-29	$69.57	$69.87	$69.25	$69.66	$68.05	9,156
2021-12-28	$69.52	$69.75	$69.39	$69.54	$67.94	9,965
2021-12-27	$68.74	$69.50	$68.74	$69.40	$67.80	17,270
2021-12-23	$68.26	$68.59	$68.15	$68.59	$67.01	21,315
2021-12-22	$67.26	$67.99	$67.26	$67.86	$66.29	37,478
2021-12-21	$66.33	$66.73	$66.32	$66.73	$65.19	15,412
2021-12-20	$65.60	$66.01	$65.12	$65.97	$64.45	52,691
2021-12-17	$66.18	$66.56	$66.02	$66.09	$64.57	15,821
2021-12-16	$67.00	$67.01	$66.31	$66.58	$65.04	12,489
2021-12-15	$65.58	$66.51	$65.45	$66.30	$64.77	20,591
2021-12-14	$66.15	$66.15	$65.47	$65.68	$64.16	19,631
2021-12-13	$67.02	$67.02	$66.36	$66.48	$64.95	10,315
2021-12-10	$68.25	$68.44	$67.89	$68.44	$65.95	20,104
2021-12-09	$68.55	$68.55	$68.20	$68.30	$65.82	15,132
2021-12-08	$68.80	$69.08	$68.69	$68.93	$66.43	31,324
2021-12-07	$68.36	$68.90	$68.36	$68.75	$66.25	24,729
2021-12-06	$66.97	$67.48	$66.96	$67.31	$64.86	35,826
2021-12-03	$67.87	$67.87	$66.55	$66.97	$64.54	27,964
2021-12-02	$67.52	$68.10	$67.44	$67.83	$65.37	49,278
2021-12-01	$68.54	$68.87	$67.27	$67.27	$64.83	23,649
2021-11-30	$68.20	$68.46	$67.02	$67.73	$65.27	14,183
2021-11-29	$68.20	$68.55	$67.89	$68.12	$65.65	34,833
2021-11-26	$68.09	$68.09	$67.44	$67.60	$65.14	14,371
2021-11-24	$68.50	$68.90	$68.23	$68.89	$66.39	10,317
2021-11-23	$69.78	$69.87	$69.10	$69.45	$66.93	31,024
2021-11-22	$70.48	$70.85	$70.26	$70.51	$67.95	49,310
2021-11-19	$71.19	$71.25	$70.84	$71.07	$68.49	50,242
2021-11-18	$71.76	$71.76	$71.31	$71.74	$69.14	31,258
2021-11-17	$71.83	$71.83	$71.52	$71.68	$69.08	10,317
2021-11-16	$71.78	$71.89	$71.77	$71.77	$69.16	6,599
2021-11-15	$72.36	$72.45	$71.89	$72.04	$69.42	6,115
2021-11-12	$72.11	$72.29	$72.09	$72.09	$69.47	4,759
2021-11-11	$72.00	$72.18	$71.98	$72.03	$69.41	9,025
2021-11-10	$72.40	$72.54	$71.80	$71.80	$69.19	8,473
2021-11-09	$73.05	$73.12	$72.66	$72.79	$70.15	8,477
2021-11-08	$72.76	$73.04	$72.76	$73.02	$70.37	5,284
2021-11-05	$72.46	$72.68	$72.35	$72.60	$69.96	9,863
2021-11-04	$72.50	$72.95	$72.45	$72.71	$70.07	22,671
2021-11-03	$71.89	$72.65	$71.77	$72.60	$69.96	45,095
2021-11-02	$72.10	$72.18	$71.78	$71.95	$69.34	74,758
2021-11-01	$72.00	$72.43	$71.89	$72.43	$69.80	63,149
2021-10-29	$71.74	$71.74	$71.31	$71.61	$69.00	63,601
2021-10-28	$71.98	$72.50	$71.98	$72.32	$69.69	5,092
2021-10-27	$72.05	$72.09	$71.61	$71.67	$69.07	36,086
2021-10-26	$72.03	$72.16	$71.61	$71.93	$69.32	73,757
2021-10-25	$71.76	$71.84	$71.49	$71.51	$68.91	1,658,142
2021-10-22	$72.02	$72.30	$71.85	$71.93	$69.32	97,395
2021-10-21	$71.86	$72.08	$71.82	$72.04	$69.42	17,032
2021-10-20	$71.60	$72.07	$71.48	$71.96	$69.35	16,113
2021-10-19	$71.55	$71.87	$71.55	$71.78	$69.17	11,872
2021-10-18	$70.95	$71.37	$70.95	$71.26	$68.67	24,451
2021-10-15	$71.08	$71.48	$71.08	$71.21	$68.62	31,943
2021-10-14	$70.48	$70.83	$70.48	$70.74	$68.17	13,472
2021-10-13	$69.30	$70.01	$69.30	$70.00	$67.46	19,670
2021-10-12	$68.50	$68.80	$68.44	$68.60	$66.10	11,244
2021-10-11	$68.24	$68.51	$67.96	$68.09	$65.62	14,980
2021-10-08	$68.77	$68.81	$68.51	$68.67	$66.18	11,480
2021-10-07	$68.21	$68.91	$68.21	$68.57	$66.08	10,440
2021-10-06	$67.79	$68.28	$67.50	$68.24	$65.76	43,238
2021-10-05	$68.79	$69.19	$68.78	$68.82	$66.32	80,261
2021-10-04	$69.39	$69.46	$68.57	$68.72	$66.22	84,524
2021-10-01	$69.46	$69.91	$69.17	$69.76	$67.23	27,404
2021-09-30	$69.32	$69.56	$68.98	$69.17	$66.66	18,477
2021-09-29	$69.59	$69.65	$69.00	$69.03	$66.52	39,374
2021-09-28	$70.13	$70.13	$69.49	$69.69	$67.16	43,223
2021-09-27	$71.50	$71.96	$71.50	$71.81	$69.20	23,089
2021-09-24	$72.09	$72.30	$72.09	$72.27	$69.64	20,862
2021-09-23	$72.80	$73.25	$72.80	$73.10	$70.44	20,000
2021-09-22	$71.75	$72.50	$71.75	$71.93	$69.32	14,180
2021-09-21	$71.33	$71.57	$71.15	$71.31	$68.72	15,004
2021-09-20	$70.57	$70.84	$70.07	$70.62	$68.06	35,302
2021-09-17	$73.00	$73.00	$72.11	$72.25	$69.63	18,768
2021-09-16	$72.61	$73.01	$72.52	$73.00	$70.35	29,729
2021-09-15	$72.79	$73.08	$72.51	$72.96	$70.31	29,242
2021-09-14	$73.70	$73.70	$73.08	$73.13	$70.47	26,384
2021-09-13	$73.44	$73.44	$73.15	$73.27	$70.61	8,735
2021-09-10	$73.75	$73.78	$73.05	$73.27	$70.61	35,308
2021-09-09	$73.22	$73.82	$73.22	$73.48	$70.82	19,568
2021-09-08	$73.76	$73.76	$73.13	$73.37	$70.70	36,754
2021-09-07	$74.73	$74.79	$74.25	$74.50	$71.79	77,820
2021-09-03	$74.89	$75.11	$74.68	$74.97	$72.25	27,523
2021-09-02	$74.94	$75.08	$74.75	$75.01	$72.29	32,667
2021-09-01	$74.31	$74.66	$74.29	$74.43	$71.73	43,010
2021-08-31	$74.20	$74.20	$73.85	$74.12	$71.43	25,646
2021-08-30	$73.92	$74.07	$73.80	$74.01	$71.32	29,561
2021-08-27	$73.01	$73.86	$72.98	$73.77	$71.09	47,071
2021-08-26	$73.05	$73.20	$72.76	$72.82	$70.18	30,761
2021-08-25	$73.03	$73.23	$72.95	$73.09	$70.44	15,968
2021-08-24	$72.68	$72.93	$72.66	$72.84	$70.19	12,122
2021-08-23	$72.38	$72.72	$72.32	$72.59	$69.95	83,742
2021-08-20	$71.37	$71.99	$71.37	$71.94	$69.32	14,626
2021-08-19	$71.58	$71.81	$71.35	$71.58	$68.97	29,440
2021-08-18	$72.70	$72.95	$72.49	$72.49	$69.85	93,967
2021-08-17	$72.44	$72.49	$71.87	$72.33	$69.70	14,755
2021-08-16	$72.95	$73.12	$72.57	$73.06	$70.41	35,910
2021-08-13	$73.25	$73.40	$73.08	$73.34	$70.68	35,279
2021-08-12	$72.94	$72.98	$72.62	$72.83	$70.18	21,971
2021-08-11	$72.73	$73.06	$72.73	$73.00	$70.35	49,209
2021-08-10	$72.38	$72.49	$72.31	$72.45	$69.82	15,753
2021-08-09	$72.31	$72.31	$72.03	$72.14	$69.51	15,998
2021-08-06	$72.66	$72.66	$72.17	$72.30	$69.67	42,808
2021-08-05	$72.93	$73.15	$72.85	$73.09	$70.43	101,474
2021-08-04	$72.84	$73.00	$72.45	$73.00	$70.35	88,752
2021-08-03	$72.66	$72.72	$72.19	$72.72	$70.08	94,515
2021-08-02	$72.41	$72.50	$72.12	$72.12	$69.50	25,650
2021-07-30	$72.08	$72.15	$71.59	$71.77	$69.17	66,536
2021-07-29	$72.11	$72.32	$72.08	$72.13	$69.51	14,544
2021-07-28	$71.29	$71.71	$71.15	$71.69	$69.09	27,454
2021-07-27	$71.02	$71.24	$70.76	$71.17	$68.58	166,311
2021-07-26	$70.84	$71.31	$70.84	$71.28	$68.69	11,382
2021-07-23	$70.60	$70.81	$70.51	$70.51	$67.95	20,481
2021-07-22	$70.38	$70.38	$70.03	$70.18	$67.64	10,789
2021-07-21	$68.98	$69.73	$68.94	$69.64	$67.11	25,578
2021-07-20	$67.42	$68.23	$67.34	$68.09	$65.62	28,468
2021-07-19	$67.86	$67.86	$67.29	$67.61	$65.15	117,486
2021-07-16	$69.80	$69.80	$69.14	$69.28	$66.76	36,446
2021-07-15	$69.85	$70.06	$69.36	$69.66	$67.13	13,063
2021-07-14	$70.76	$70.81	$70.47	$70.54	$67.97	16,949
2021-07-13	$70.69	$70.96	$70.55	$70.58	$68.02	56,077
2021-07-12	$70.93	$71.16	$70.63	$71.00	$68.42	151,768
2021-07-09	$70.39	$70.86	$70.32	$70.79	$68.22	32,247
2021-07-08	$69.62	$69.89	$69.43	$69.68	$67.15	21,200
2021-07-07	$70.67	$70.84	$70.28	$70.68	$68.11	39,436
2021-07-06	$70.90	$70.90	$70.25	$70.44	$67.88	29,845
2021-07-02	$70.12	$70.59	$70.03	$70.44	$67.88	59,948
2021-07-01	$69.93	$69.95	$69.74	$69.95	$67.41	24,052
2021-06-30	$69.29	$69.64	$69.09	$69.42	$66.90	36,478
2021-06-29	$70.05	$70.16	$69.76	$69.89	$67.35	89,394
2021-06-28	$70.31	$70.31	$69.66	$69.99	$67.45	27,584
2021-06-25	$70.38	$70.50	$70.29	$70.43	$67.87	53,719
2021-06-24	$70.02	$70.21	$69.86	$70.04	$67.49	162,620
2021-06-23	$70.03	$70.13	$69.68	$69.70	$67.17	14,175
2021-06-22	$69.61	$70.19	$69.42	$69.99	$67.44	44,847
2021-06-21	$69.08	$69.89	$69.08	$69.89	$67.35	13,692
2021-06-18	$69.30	$69.36	$68.88	$69.11	$66.60	20,687
2021-06-17	$70.49	$70.88	$70.00	$70.38	$67.82	37,488
2021-06-16	$71.81	$72.07	$71.03	$71.34	$68.75	31,547
2021-06-15	$72.22	$72.22	$71.86	$71.95	$69.34	25,884
2021-06-14	$72.45	$72.59	$72.17	$72.59	$69.95	13,067
2021-06-11	$72.07	$72.29	$72.07	$72.29	$69.67	71,314
2021-06-10	$72.07	$72.30	$71.96	$72.05	$69.43	743,896
2021-06-09	$73.31	$73.33	$73.02	$73.07	$69.65	1,416,792
2021-06-08	$73.47	$73.55	$73.34	$73.41	$69.98	8,179
2021-06-07	$73.33	$73.53	$73.22	$73.40	$69.97	8,967
2021-06-04	$73.12	$73.36	$73.12	$73.29	$69.86	8,184
2021-06-03	$72.71	$72.71	$72.45	$72.48	$69.10	10,156
2021-06-02	$73.01	$73.33	$73.01	$73.17	$69.75	8,926
2021-06-01	$73.36	$73.43	$73.26	$73.26	$69.84	10,954
2021-05-28	$72.31	$72.69	$72.31	$72.53	$69.14	21,105
2021-05-27	$72.13	$72.33	$72.03	$72.26	$68.88	4,755
2021-05-26	$71.86	$72.00	$71.66	$71.95	$68.59	3,865
2021-05-25	$71.97	$72.11	$71.78	$71.84	$68.48	7,770
2021-05-24	$71.48	$71.92	$71.48	$71.84	$68.49	19,308
2021-05-21	$71.35	$71.43	$71.05	$71.30	$67.97	7,971
2021-05-20	$70.91	$71.52	$70.91	$71.44	$68.10	8,648
2021-05-19	$69.97	$70.74	$69.87	$70.44	$67.15	8,602
2021-05-18	$71.27	$71.30	$71.10	$71.20	$67.87	3,361
2021-05-17	$70.49	$70.68	$70.28	$70.66	$67.36	8,184
2021-05-14	$69.93	$70.58	$69.93	$70.58	$67.28	11,033
2021-05-13	$68.94	$69.68	$68.94	$69.68	$66.43	14,138
2021-05-12	$69.55	$69.89	$68.86	$69.10	$65.87	9,949
2021-05-11	$69.67	$70.33	$69.67	$70.33	$67.04	7,564
2021-05-10	$71.67	$71.75	$71.05	$71.05	$67.73	7,283
2021-05-07	$70.67	$71.63	$70.65	$71.61	$68.26	59,120
2021-05-06	$69.73	$70.11	$69.73	$70.11	$66.83	3,696
2021-05-05	$69.78	$69.98	$69.55	$69.87	$66.61	10,523
2021-05-04	$69.54	$69.76	$68.96	$69.17	$65.94	5,322
2021-05-03	$70.40	$70.74	$70.34	$70.74	$67.44	9,854
2021-04-30	$70.32	$70.42	$69.63	$69.63	$66.38	3,692
2021-04-29	$70.65	$70.80	$70.32	$70.71	$67.41	11,982
2021-04-28	$70.57	$70.80	$70.22	$70.64	$67.34	3,732
2021-04-27	$70.37	$70.57	$70.36	$70.57	$67.28	2,895
2021-04-26	$70.49	$70.74	$70.49	$70.72	$67.42	11,257
2021-04-23	$69.55	$70.14	$69.55	$69.95	$66.68	4,540
2021-04-22	$69.30	$69.46	$68.96	$69.23	$66.00	5,536
2021-04-21	$68.23	$69.09	$68.23	$69.00	$65.78	47,136
2021-04-20	$69.38	$69.46	$68.74	$69.17	$65.94	13,550
2021-04-19	$70.23	$70.29	$69.85	$70.00	$66.73	15,420
2021-04-16	$69.66	$70.04	$69.58	$69.96	$66.69	15,423
2021-04-15	$69.17	$69.33	$69.11	$69.29	$66.05	7,024
2021-04-14	$68.80	$68.83	$68.63	$68.70	$65.49	3,369
2021-04-13	$68.31	$68.78	$68.31	$68.75	$65.54	17,461
2021-04-12	$67.93	$67.99	$67.76	$67.86	$64.69	60,395
2021-04-09	$68.04	$68.30	$67.94	$68.27	$65.08	6,340
2021-04-08	$68.30	$68.30	$68.14	$68.20	$65.01	1,955
2021-04-07	$67.65	$67.95	$67.63	$67.78	$64.61	25,974
2021-04-06	$67.59	$67.72	$67.49	$67.71	$64.55	20,687
2021-04-05	$67.49	$68.17	$67.49	$68.17	$64.99	26,054
2021-04-01	$66.42	$66.89	$66.37	$66.89	$63.77	43,808
2021-03-31	$65.94	$65.99	$65.75	$65.75	$62.68	1,781
2021-03-30	$65.53	$65.71	$65.45	$65.57	$62.51	17,604
2021-03-29	$65.43	$65.43	$65.43	$65.43	$62.37	492
2021-03-26	$65.41	$65.74	$65.41	$65.51	$62.45	32,954
2021-03-25	$64.36	$64.79	$64.16	$64.79	$61.76	3,736
2021-03-24	$64.97	$65.35	$64.79	$64.79	$61.76	38,162
2021-03-23	$65.54	$65.70	$64.91	$64.93	$61.90	8,706
2021-03-22	$65.92	$66.31	$65.92	$66.12	$63.03	10,672
2021-03-19	$65.45	$66.23	$65.45	$66.03	$62.94	48,408
2021-03-18	$66.05	$66.51	$65.93	$66.08	$62.99	10,516
2021-03-17	$66.27	$66.98	$65.90	$66.71	$63.59	15,313
2021-03-16	$66.73	$66.94	$66.54	$66.67	$63.55	11,235
2021-03-15	$66.16	$66.38	$65.93	$66.36	$63.26	8,186
2021-03-12	$65.80	$66.30	$65.75	$66.20	$63.11	25,815
2021-03-11	$66.11	$66.49	$66.02	$66.49	$63.38	9,045
2021-03-10	$65.54	$65.72	$65.35	$65.59	$62.53	9,246
2021-03-09	$65.35	$65.54	$65.30	$65.41	$62.35	11,820
2021-03-08	$64.12	$64.56	$64.12	$64.40	$61.39	2,277
2021-03-05	$64.00	$64.31	$63.28	$64.26	$61.26	6,110
2021-03-04	$64.52	$64.52	$64.02	$64.13	$61.13	1,174
2021-03-03	$65.26	$65.54	$65.04	$65.04	$62.00	6,478
2021-03-02	$65.44	$65.71	$65.40	$65.66	$62.59	5,298
2021-03-01	$65.40	$65.52	$65.37	$65.50	$62.44	5,885
2021-02-26	$64.51	$64.79	$64.41	$64.47	$61.46	7,174
2021-02-25	$66.07	$66.07	$65.01	$65.04	$62.00	3,801
2021-02-24	$65.53	$66.15	$65.36	$66.15	$63.06	4,425
2021-02-23	$65.15	$65.42	$64.73	$65.40	$62.35	23,209
2021-02-22	$65.45	$65.86	$65.45	$65.79	$62.72	2,691
2021-02-19	$65.71	$65.71	$65.46	$65.46	$62.40	1,929
2021-02-18	$65.13	$65.17	$64.98	$64.98	$61.94	1,681
2021-02-17	$65.78	$65.78	$65.53	$65.68	$62.61	3,537
2021-02-16	$66.67	$66.67	$66.51	$66.51	$63.40	5,139
2021-02-12	$65.54	$65.83	$65.54	$65.83	$62.75	2,756
2021-02-11	$65.37	$65.77	$65.37	$65.47	$62.41	3,944
2021-02-10	$65.52	$65.61	$64.96	$65.07	$62.03	6,968
2021-02-09	$65.22	$65.43	$64.97	$65.37	$62.32	6,653
2021-02-08	$65.07	$65.20	$64.85	$65.07	$62.03	8,310
2021-02-05	$64.49	$64.73	$64.49	$64.73	$61.70	3,740
2021-02-04	$63.91	$64.05	$63.89	$64.05	$61.06	6,017
2021-02-03	$64.01	$64.13	$63.78	$63.91	$60.92	11,226
2021-02-02	$63.09	$63.83	$63.09	$63.83	$60.85	16,553
2021-02-01	$63.00	$63.00	$62.68	$62.92	$59.98	7,518
2021-01-29	$62.51	$62.53	$61.85	$62.17	$59.27	7,417
2021-01-28	$62.62	$63.14	$62.62	$62.94	$60.00	4,366
2021-01-27	$62.20	$62.55	$61.75	$61.96	$59.06	5,027
2021-01-26	$63.60	$63.70	$63.45	$63.62	$60.65	3,017
2021-01-25	$63.20	$63.23	$62.81	$63.02	$60.07	7,395
2021-01-22	$64.01	$64.32	$63.87	$64.09	$61.10	69,575
2021-01-21	$64.58	$64.72	$64.22	$64.71	$61.68	1,781
2021-01-20	$64.10	$64.37	$64.04	$64.33	$61.33	6,268
2021-01-19	$63.77	$63.77	$63.53	$63.63	$60.66	11,851
2021-01-15	$63.52	$63.56	$62.75	$63.16	$60.20	26,172
2021-01-14	$64.00	$64.32	$64.00	$64.29	$61.29	7,125
2021-01-13	$63.72	$63.87	$63.43	$63.72	$60.74	19,732
2021-01-12	$63.53	$63.90	$63.53	$63.84	$60.86	5,201
2021-01-11	$63.24	$63.54	$63.14	$63.30	$60.34	18,939
2021-01-08	$64.63	$64.77	$64.13	$64.72	$61.70	23,595
2021-01-07	$64.17	$64.31	$64.08	$64.31	$61.31	25,436
2021-01-06	$63.82	$64.59	$63.81	$64.30	$61.30	30,438
2021-01-05	$63.19	$63.74	$63.13	$63.66	$60.69	6,669
2021-01-04	$63.55	$63.55	$62.46	$62.62	$59.69	51,853
2020-12-31	$62.52	$62.52	$62.07	$62.09	$59.19	5,153
2020-12-30	$63.03	$63.18	$62.42	$62.42	$59.50	10,065
2020-12-29	$63.11	$63.19	$62.60	$62.69	$59.77	9,416
2020-12-28	$62.47	$62.56	$62.13	$62.13	$59.23	16,925
2020-12-24	$61.89	$61.89	$61.84	$61.88	$58.99	1,317
2020-12-23	$61.26	$61.58	$61.17	$61.58	$58.71	5,124
2020-12-22	$60.39	$60.50	$60.30	$60.30	$57.48	4,984
2020-12-21	$59.28	$60.44	$59.06	$60.21	$57.40	18,235
2020-12-18	$61.27	$61.27	$61.07	$61.22	$58.36	17,993
2020-12-17	$61.43	$61.50	$61.31	$61.38	$58.52	8,900
2020-12-16	$60.35	$60.61	$60.35	$60.47	$57.64	6,308
2020-12-15	$59.55	$60.17	$59.51	$60.11	$57.30	5,929
2020-12-14	$59.23	$59.35	$59.16	$59.17	$56.40	5,751
2020-12-11	$58.93	$58.96	$58.75	$58.80	$55.71	13,799
2020-12-10	$58.95	$59.58	$58.76	$59.45	$56.32	7,540
2020-12-09	$60.13	$60.13	$59.55	$59.91	$56.76	14,316
2020-12-08	$59.53	$59.93	$59.53	$59.87	$56.72	7,877
2020-12-07	$59.67	$59.81	$59.57	$59.57	$56.44	4,275
2020-12-04	$60.09	$60.26	$60.09	$60.09	$56.93	7,550
2020-12-03	$59.33	$59.80	$59.33	$59.52	$56.39	16,973
2020-12-02	$58.98	$59.17	$58.97	$59.07	$55.96	4,503
2020-12-01	$58.68	$59.21	$58.68	$59.20	$56.09	2,520
2020-11-30	$58.55	$58.57	$57.37	$57.37	$54.35	3,756
2020-11-27	$58.11	$58.33	$58.01	$58.28	$55.22	9,634
2020-11-25	$57.79	$58.05	$57.74	$58.05	$55.00	32,754
2020-11-24	$57.80	$58.11	$57.80	$58.11	$55.05	3,181
2020-11-23	$57.38	$57.55	$57.31	$57.55	$54.53	1,778
2020-11-20	$57.15	$57.19	$57.15	$57.19	$54.19	2,773
2020-11-19	$56.64	$57.14	$56.64	$57.08	$54.08	3,551
2020-11-18	$57.09	$57.35	$56.97	$56.97	$53.97	17,402
2020-11-17	$56.79	$56.80	$56.74	$56.79	$53.80	1,441
2020-11-16	$56.65	$56.75	$56.54	$56.59	$53.61	3,241
2020-11-13	$55.62	$55.65	$55.49	$55.64	$52.71	1,955
2020-11-12	$55.23	$55.23	$54.77	$54.79	$51.91	2,427
2020-11-11	$55.37	$55.45	$55.26	$55.40	$52.49	1,361
2020-11-10	$54.88	$55.13	$54.88	$54.95	$52.06	2,826
2020-11-09	$55.15	$55.15	$54.16	$54.40	$51.54	20,139
2020-11-06	$53.06	$53.20	$53.06	$53.11	$50.32	908
2020-11-05	$52.85	$52.99	$52.64	$52.73	$49.96	4,358
2020-11-04	$50.88	$51.93	$50.88	$51.42	$48.72	15,001
2020-11-03	$50.43	$50.82	$50.36	$50.58	$47.92	42,207
2020-11-02	$49.33	$49.33	$49.11	$49.32	$46.73	1,184
2020-10-30	$49.20	$49.20	$48.88	$49.09	$46.51	5,991
2020-10-29	$48.81	$49.12	$48.70	$49.11	$46.53	7,340
2020-10-28	$49.02	$49.21	$48.75	$48.75	$46.19	5,904
2020-10-27	$51.16	$51.16	$50.70	$50.70	$48.03	3,052
2020-10-26	$51.89	$51.89	$51.25	$51.40	$48.70	1,617
2020-10-23	$52.78	$52.81	$52.39	$52.81	$50.03	1,310
2020-10-22	$52.44	$52.56	$52.18	$52.50	$49.74	4,412
2020-10-21	$52.79	$52.94	$52.51	$52.51	$49.75	3,610
2020-10-20	$52.95	$53.00	$52.80	$52.80	$50.02	1,093
2020-10-19	$53.11	$53.12	$52.37	$52.38	$49.62	29,949
2020-10-16	$52.94	$52.94	$52.73	$52.78	$50.00	2,223
2020-10-15	$52.12	$52.70	$52.12	$52.70	$49.93	1,216
2020-10-14	$53.83	$53.83	$53.83	$53.83	$51.00	362
2020-10-13	$53.70	$53.70	$53.29	$53.35	$50.55	2,756
2020-10-12	$54.11	$54.61	$54.02	$54.49	$51.63	77,965
2020-10-09	$53.65	$53.88	$53.65	$53.88	$51.05	1,933
2020-10-08	$53.25	$53.25	$53.25	$53.25	$50.45	475
2020-10-07	$52.77	$52.95	$52.77	$52.81	$50.04	927
2020-10-06	$53.14	$53.20	$52.56	$52.56	$49.79	3,060
2020-10-05	$52.64	$52.90	$52.59	$52.90	$50.12	4,063
2020-10-02	$51.80	$52.00	$51.70	$51.90	$49.17	15,344
2020-10-01	$51.97	$52.00	$51.86	$51.98	$49.25	3,981
2020-09-30	$51.28	$51.77	$51.27	$51.57	$48.85	9,535
2020-09-29	$51.25	$51.31	$51.25	$51.31	$48.61	583
2020-09-28	$51.06	$51.10	$50.86	$51.10	$48.41	3,205
2020-09-25	$49.57	$50.27	$49.37	$50.27	$47.62	8,320
2020-09-24	$49.58	$50.12	$49.58	$49.76	$47.15	4,251
2020-09-23	$50.65	$50.65	$49.65	$49.80	$47.18	8,961
2020-09-22	$50.54	$50.73	$50.44	$50.73	$48.06	2,390
2020-09-21	$50.83	$51.04	$50.34	$50.98	$48.30	39,711
2020-09-18	$52.84	$52.92	$52.24	$52.61	$49.84	19,629
2020-09-17	$52.48	$52.99	$52.48	$52.88	$50.10	36,908
2020-09-16	$52.76	$52.84	$52.58	$52.58	$49.81	3,157
2020-09-15	$52.39	$52.42	$52.26	$52.37	$49.62	3,565
2020-09-14	$52.08	$52.14	$51.99	$52.03	$49.30	1,319
2020-09-11	$51.88	$51.88	$51.52	$51.72	$49.00	1,751
2020-09-10	$51.87	$51.98	$51.34	$51.34	$48.64	2,082
2020-09-09	$51.97	$52.19	$51.97	$52.19	$49.44	1,157
2020-09-08	$51.11	$51.60	$51.11	$51.27	$48.57	1,970
2020-09-04	$51.91	$51.98	$51.06	$51.75	$49.03	4,706
2020-09-03	$52.82	$52.82	$51.54	$51.57	$48.86	8,908
2020-09-02	$52.70	$53.02	$52.48	$53.02	$50.23	5,348
2020-09-01	$52.56	$52.75	$52.37	$52.38	$49.63	4,930
2020-08-31	$52.92	$52.99	$52.80	$52.80	$50.03	1,375
2020-08-28	$52.55	$52.92	$52.55	$52.92	$50.14	3,898
2020-08-27	$52.62	$52.62	$52.19	$52.36	$49.60	1,584
2020-08-26	$52.53	$52.86	$52.53	$52.85	$50.07	8,842
2020-08-25	$52.17	$52.18	$51.84	$52.10	$49.36	2,105
2020-08-24	$52.18	$52.18	$51.83	$51.92	$49.19	1,580
2020-08-21	$51.08	$51.55	$51.08	$51.55	$48.84	8,523
2020-08-20	$51.53	$51.86	$51.53	$51.86	$49.13	10,286
2020-08-19	$52.31	$52.31	$51.73	$51.73	$49.01	7,904
2020-08-18	$52.56	$52.56	$52.23	$52.28	$49.53	4,726
2020-08-17	$52.25	$52.33	$51.90	$52.21	$49.47	15,171
2020-08-14	$52.04	$52.05	$51.83	$51.83	$49.10	7,897
2020-08-13	$52.57	$52.77	$52.29	$52.30	$49.55	5,276
2020-08-12	$52.20	$52.51	$52.20	$52.35	$49.60	5,360
2020-08-11	$52.07	$52.44	$51.73	$51.75	$49.03	22,273
2020-08-10	$51.24	$51.43	$51.16	$51.39	$48.69	6,559
2020-08-07	$50.90	$51.23	$50.90	$51.21	$48.52	5,701
2020-08-06	$51.05	$51.28	$50.90	$51.27	$48.57	5,818
2020-08-05	$51.04	$51.26	$51.04	$51.13	$48.44	11,909
2020-08-04	$49.81	$50.38	$49.81	$50.38	$47.73	230
2020-08-03	$49.68	$50.13	$49.68	$50.12	$47.48	2,433
2020-07-31	$50.15	$50.15	$49.02	$49.20	$46.61	18,604
2020-07-30	$49.27	$50.03	$49.16	$50.03	$47.39	5,361
2020-07-29	$50.25	$50.56	$50.13	$50.56	$47.90	4,449
2020-07-28	$49.96	$50.18	$49.83	$49.83	$47.21	5,199
2020-07-27	$49.79	$50.12	$49.79	$50.02	$47.39	16,230
2020-07-24	$49.48	$49.67	$49.37	$49.50	$46.89	25,701
2020-07-23	$49.90	$50.07	$49.75	$49.77	$47.15	16,471
2020-07-22	$49.99	$50.22	$49.99	$50.18	$47.54	5,875
2020-07-21	$49.80	$50.12	$49.74	$49.75	$47.13	17,085
2020-07-20	$49.17	$49.64	$49.04	$49.54	$46.93	10,745
2020-07-17	$48.70	$48.94	$48.70	$48.91	$46.34	4,261
2020-07-16	$48.70	$48.78	$48.50	$48.61	$46.05	3,317
2020-07-15	$48.85	$48.85	$48.51	$48.68	$46.12	4,129
2020-07-14	$47.82	$48.14	$47.69	$48.14	$45.61	70,323
2020-07-13	$48.39	$48.41	$47.61	$47.63	$45.13	3,900
2020-07-10	$47.95	$48.06	$47.83	$48.06	$45.53	866
2020-07-09	$48.09	$48.09	$47.39	$47.63	$45.13	1,801
2020-07-08	$47.91	$48.35	$47.85	$48.30	$45.76	8,703
2020-07-07	$48.03	$48.19	$48.00	$48.00	$45.48	2,377
2020-07-06	$48.38	$48.40	$48.10	$48.39	$45.85	6,057
2020-07-02	$47.77	$47.88	$47.39	$47.39	$44.90	5,564
2020-07-01	$47.05	$47.31	$46.86	$47.29	$44.80	20,328
2020-06-30	$46.58	$46.97	$46.54	$46.97	$44.50	3,409
2020-06-29	$46.50	$46.78	$46.38	$46.66	$44.21	7,264
2020-06-26	$46.83	$46.83	$46.39	$46.45	$44.01	592
2020-06-25	$46.39	$47.00	$46.39	$47.00	$44.53	2,118
2020-06-24	$46.93	$46.96	$46.45	$46.52	$44.07	7,016
2020-06-23	$47.78	$48.07	$47.66	$47.66	$45.15	72,684
2020-06-22	$47.00	$47.65	$46.90	$47.58	$45.08	11,239
2020-06-19	$47.49	$47.51	$46.72	$46.73	$44.27	19,212
2020-06-18	$47.24	$47.36	$47.17	$47.28	$44.79	2,033
2020-06-17	$47.64	$47.88	$47.56	$47.56	$45.06	24,216
2020-06-16	$47.97	$48.12	$47.27	$47.70	$45.19	78,652
2020-06-15	$45.90	$47.00	$45.90	$47.00	$44.53	3,234
2020-06-12	$47.12	$47.14	$46.11	$46.40	$43.60	2,328
2020-06-11	$47.11	$47.13	$45.62	$45.62	$42.87	61,315
2020-06-10	$48.75	$49.02	$48.56	$48.70	$45.76	8,828
2020-06-09	$48.92	$49.23	$48.92	$48.98	$46.03	3,267
2020-06-08	$50.17	$50.25	$49.85	$50.23	$47.20	8,071
2020-06-05	$49.88	$50.18	$49.77	$49.77	$46.77	10,702
2020-06-04	$48.73	$49.27	$48.71	$48.97	$46.02	10,540
2020-06-03	$48.34	$49.00	$48.34	$48.88	$45.93	9,692
2020-06-02	$47.42	$47.57	$47.28	$47.57	$44.70	2,592
2020-06-01	$46.29	$46.95	$46.29	$46.91	$44.08	7,560
2020-05-29	$45.87	$45.88	$45.67	$45.67	$42.92	2,254
2020-05-28	$45.74	$46.11	$45.63	$45.66	$42.91	24,291
2020-05-27	$44.85	$45.07	$44.66	$45.07	$42.35	5,041
2020-05-26	$44.80	$44.96	$44.62	$44.62	$41.93	20,480
2020-05-22	$42.95	$43.23	$42.94	$43.18	$40.58	13,234
2020-05-21	$43.35	$43.50	$43.11	$43.14	$40.54	5,158
2020-05-20	$43.20	$43.44	$43.20	$43.35	$40.74	4,254
2020-05-19	$42.72	$42.99	$42.72	$42.99	$40.40	21,094
2020-05-18	$41.99	$42.77	$41.99	$42.77	$40.19	10,513
2020-05-15	$40.76	$41.05	$40.68	$40.99	$38.52	4,373
2020-05-14	$40.21	$40.87	$40.08	$40.87	$38.41	10,171
2020-05-13	$41.78	$41.80	$41.10	$41.38	$38.89	9,101
2020-05-12	$42.49	$42.58	$41.98	$41.98	$39.45	2,585
2020-05-11	$42.54	$42.67	$42.54	$42.66	$40.09	2,555
2020-05-08	$42.95	$42.95	$42.70	$42.79	$40.21	16,577
2020-05-07	$42.00	$42.32	$42.00	$42.19	$39.65	4,023
2020-05-06	$41.59	$41.75	$41.34	$41.35	$38.86	7,097
2020-05-05	$41.74	$41.90	$41.53	$41.57	$39.06	10,969
2020-05-04	$41.34	$41.76	$41.34	$41.74	$39.22	5,073
2020-05-01	$42.12	$42.16	$41.70	$41.72	$39.21	11,236
2020-04-30	$42.58	$43.00	$42.49	$42.77	$40.19	7,990
2020-04-29	$42.69	$43.21	$42.69	$42.97	$40.38	45,322
2020-04-28	$42.15	$42.15	$41.61	$41.61	$39.10	7,789
2020-04-27	$41.20	$41.48	$41.10	$41.40	$38.90	7,901
2020-04-24	$40.57	$40.94	$40.42	$40.90	$38.43	12,621
2020-04-23	$40.51	$40.99	$40.27	$40.28	$37.85	18,969
2020-04-22	$40.14	$40.23	$39.94	$40.14	$37.72	7,888
2020-04-21	$40.13	$40.13	$39.59	$39.76	$37.36	3,619
2020-04-20	$40.49	$41.00	$40.38	$40.38	$37.95	16,620
2020-04-17	$40.69	$41.03	$40.56	$40.98	$38.51	24,508
2020-04-16	$39.86	$39.86	$39.22	$39.58	$37.19	15,994
2020-04-15	$39.72	$39.84	$39.48	$39.55	$37.17	7,712
2020-04-14	$41.43	$41.66	$41.23	$41.43	$38.93	16,026
2020-04-13	$40.97	$40.99	$40.66	$40.91	$38.44	6,697
2020-04-09	$41.07	$41.58	$40.99	$41.39	$38.90	42,741
2020-04-08	$39.78	$40.14	$39.74	$40.13	$37.71	8,458
2020-04-07	$40.25	$40.25	$39.17	$39.17	$36.81	110,110
2020-04-06	$38.00	$38.45	$37.71	$38.45	$36.13	14,743
2020-04-03	$36.50	$36.74	$36.34	$36.55	$34.35	6,141
2020-04-02	$36.98	$37.50	$36.81	$37.41	$35.16	12,971
2020-04-01	$37.21	$37.59	$36.79	$36.89	$34.67	7,171
2020-03-31	$38.15	$38.56	$37.93	$38.36	$36.05	14,574
2020-03-30	$37.36	$37.85	$37.24	$37.85	$35.57	47,031
2020-03-27	$37.15	$38.12	$37.03	$37.70	$35.43	49,206
2020-03-26	$37.14	$38.62	$37.14	$38.62	$36.29	13,291
2020-03-25	$35.85	$37.20	$35.65	$36.70	$34.49	3,446
2020-03-24	$34.74	$35.52	$34.69	$35.18	$33.06	13,577
2020-03-23	$33.08	$33.54	$32.43	$32.75	$30.78	140,817
2020-03-20	$34.10	$34.20	$32.89	$32.89	$30.91	13,538
2020-03-19	$32.03	$33.16	$31.74	$33.09	$31.10	189,072
2020-03-18	$32.66	$33.20	$31.95	$32.23	$30.29	12,212
2020-03-17	$34.54	$35.48	$34.19	$35.26	$33.13	37,136
2020-03-16	$34.28	$36.58	$34.28	$35.80	$33.64	13,221
2020-03-13	$40.62	$40.62	$38.53	$40.41	$37.97	44,292
2020-03-12	$39.74	$39.78	$38.22	$39.00	$36.65	10,211
2020-03-11	$44.95	$44.97	$43.26	$43.61	$40.98	17,122
2020-03-10	$46.55	$46.55	$44.95	$46.22	$43.43	15,199
2020-03-09	$46.16	$46.57	$44.86	$44.99	$42.28	42,662
2020-03-06	$48.51	$48.99	$48.41	$48.85	$45.91	9,083
2020-03-05	$49.75	$50.19	$49.32	$49.40	$46.42	2,478
2020-03-04	$50.66	$51.45	$50.53	$51.33	$48.24	13,303
2020-03-03	$50.99	$51.27	$49.92	$50.19	$47.16	16,074
2020-03-02	$49.48	$50.22	$49.15	$50.03	$47.01	22,009
2020-02-28	$48.88	$49.73	$48.62	$49.61	$46.62	33,983
2020-02-27	$50.59	$50.93	$50.00	$50.00	$46.99	22,324
2020-02-26	$52.06	$52.46	$51.59	$51.70	$48.58	20,275
2020-02-25	$52.97	$52.97	$51.86	$51.86	$48.73	13,578
2020-02-24	$53.06	$53.24	$52.86	$52.97	$49.78	18,654
2020-02-21	$55.61	$55.66	$55.31	$55.39	$52.05	168,938
2020-02-20	$55.63	$55.72	$55.38	$55.63	$52.28	1,740
2020-02-19	$55.71	$55.71	$55.61	$55.68	$52.32	2,593
2020-02-18	$55.43	$55.43	$55.23	$55.35	$52.01	10,646
2020-02-14	$55.70	$55.70	$55.58	$55.58	$52.23	1,626
2020-02-13	$55.32	$55.60	$55.31	$55.44	$52.10	5,776
2020-02-12	$55.62	$55.69	$55.55	$55.69	$52.33	5,245
2020-02-11	$55.15	$55.30	$55.15	$55.22	$51.89	1,831
2020-02-10	$54.45	$54.60	$54.45	$54.60	$51.31	1,770
2020-02-07	$54.61	$54.61	$54.36	$54.36	$51.08	4,877
2020-02-06	$55.09	$55.09	$54.98	$55.05	$51.73	1,241
2020-02-05	$55.20	$55.20	$55.05	$55.15	$51.83	4,580
2020-02-04	$54.65	$54.74	$54.61	$54.74	$51.44	3,553
2020-02-03	$53.71	$53.91	$53.67	$53.76	$50.52	31,389
2020-01-31	$54.31	$54.31	$53.87	$53.87	$50.62	9,117
2020-01-30	$54.21	$54.44	$54.15	$54.44	$51.16	28,637
2020-01-29	$54.43	$54.58	$54.41	$54.52	$51.23	4,385
2020-01-28	$54.08	$54.41	$54.02	$54.40	$51.12	3,272
2020-01-27	$53.97	$54.19	$53.92	$54.07	$50.81	11,142
2020-01-24	$55.49	$55.59	$55.06	$55.07	$51.75	9,318
2020-01-23	$55.29	$55.32	$54.99	$55.32	$51.99	5,767
2020-01-22	$55.72	$55.72	$55.59	$55.68	$52.32	2,849
2020-01-21	$55.57	$55.68	$55.51	$55.54	$52.19	7,573
2020-01-17	$55.74	$55.85	$55.72	$55.80	$52.44	5,263
2020-01-16	$55.47	$55.72	$55.41	$55.63	$52.28	5,899
2020-01-15	$55.46	$55.55	$55.32	$55.32	$51.99	7,925
2020-01-14	$55.38	$55.58	$55.15	$55.46	$52.12	14,147
2020-01-13	$55.26	$55.48	$55.20	$55.42	$52.08	6,779
2020-01-10	$55.39	$55.39	$55.08	$55.08	$51.76	2,623
2020-01-09	$55.34	$55.45	$55.25	$55.35	$52.01	11,008
2020-01-08	$55.34	$55.51	$55.31	$55.32	$51.99	6,693
2020-01-07	$55.30	$55.47	$55.23	$55.30	$51.97	10,149
2020-01-06	$55.05	$55.51	$55.05	$55.49	$52.15	8,572
2020-01-03	$55.51	$55.83	$55.51	$55.56	$52.21	13,036
2020-01-02	$56.17	$56.30	$56.01	$56.22	$52.83	60,290
2019-12-31	$55.50	$55.79	$55.38	$55.76	$52.40	4,968
2019-12-30	$55.67	$55.67	$55.39	$55.39	$52.05	4,422
2019-12-27	$55.80	$55.83	$55.50	$55.56	$52.21	42,180
2019-12-26	$55.22	$55.45	$55.20	$55.30	$51.97	11,914
2019-12-24	$55.25	$55.25	$54.92	$55.06	$51.74	2,347
2019-12-23	$54.91	$55.04	$54.84	$54.97	$51.66	8,571
2019-12-20	$54.71	$54.82	$54.60	$54.67	$51.37	11,042
2019-12-19	$54.70	$54.70	$54.57	$54.63	$51.34	27,600
2019-12-18	$54.53	$54.66	$54.53	$54.64	$51.35	2,394
2019-12-17	$54.84	$54.95	$54.76	$54.90	$51.59	11,109
2019-12-16	$55.22	$55.46	$55.22	$55.35	$52.01	10,967
2019-12-13	$55.19	$55.28	$55.01	$55.15	$51.29	4,165
2019-12-12	$54.00	$54.29	$53.88	$54.07	$50.29	4,436
2019-12-11	$53.63	$53.94	$53.63	$53.93	$50.16	4,777
2019-12-10	$53.69	$53.87	$53.69	$53.79	$50.03	2,964
2019-12-09	$53.71	$53.77	$53.51	$53.72	$49.96	19,976
2019-12-06	$53.74	$53.95	$53.69	$53.84	$50.08	4,267
2019-12-05	$53.52	$53.52	$53.36	$53.50	$49.76	2,661
2019-12-04	$53.22	$53.37	$53.18	$53.30	$49.57	1,822
2019-12-03	$52.40	$52.67	$52.32	$52.64	$48.96	4,778
2019-12-02	$53.07	$53.07	$52.66	$52.77	$49.08	23,882
2019-11-29	$53.07	$53.09	$53.04	$53.04	$49.33	631
2019-11-27	$53.17	$53.29	$53.06	$53.27	$49.55	6,367
2019-11-26	$53.01	$53.06	$52.97	$53.06	$49.35	1,469
2019-11-25	$52.68	$52.75	$52.58	$52.71	$49.02	2,503
2019-11-22	$52.26	$52.39	$52.21	$52.31	$48.65	5,766
2019-11-21	$52.36	$52.36	$52.12	$52.23	$48.58	1,552
2019-11-20	$52.43	$52.50	$52.28	$52.36	$48.70	4,186
2019-11-19	$52.85	$52.95	$52.61	$52.64	$48.96	54,494
2019-11-18	$52.54	$52.73	$52.43	$52.60	$48.92	2,616
2019-11-15	$52.39	$52.45	$52.32	$52.38	$48.72	2,656
2019-11-14	$51.96	$52.07	$51.93	$52.04	$48.40	12,251
2019-11-13	$51.90	$52.08	$51.90	$52.06	$48.42	2,935
2019-11-12	$52.14	$52.23	$52.12	$52.13	$48.48	4,387
2019-11-11	$52.19	$52.22	$52.11	$52.21	$48.56	1,774
2019-11-08	$52.05	$52.10	$51.93	$52.07	$48.43	3,747
2019-11-07	$52.12	$52.22	$52.12	$52.14	$48.49	1,018
2019-11-06	$51.95	$51.95	$51.77	$51.77	$48.15	1,831
2019-11-05	$51.94	$51.94	$51.76	$51.88	$48.25	5,940
2019-11-04	$52.14	$52.14	$51.91	$51.99	$48.35	4,937
2019-11-01	$51.69	$51.88	$51.69	$51.78	$48.16	1,531
2019-10-31	$51.27	$51.32	$51.27	$51.29	$47.70	1,071
2019-10-30	$51.14	$51.33	$51.04	$51.30	$47.71	5,610
2019-10-29	$51.24	$51.33	$51.24	$51.33	$47.74	3,075
2019-10-28	$51.26	$51.39	$51.26	$51.37	$47.78	5,808
2019-10-25	$51.01	$51.06	$51.01	$51.01	$47.44	2,462
2019-10-24	$51.10	$51.10	$50.93	$51.03	$47.46	5,119
2019-10-23	$50.93	$51.00	$50.93	$51.00	$47.43	942
2019-10-22	$51.20	$51.20	$50.83	$50.83	$47.28	3,590
2019-10-21	$51.31	$51.41	$51.12	$51.22	$47.64	4,963
2019-10-18	$50.91	$51.07	$50.71	$50.92	$47.36	33,970
2019-10-17	$51.02	$51.02	$50.73	$50.83	$47.28	3,904
2019-10-16	$50.56	$50.61	$50.39	$50.39	$46.87	4,050
2019-10-15	$49.94	$50.63	$49.80	$50.47	$46.94	22,578
2019-10-14	$49.37	$49.65	$49.37	$49.64	$46.17	10,673
2019-10-11	$49.62	$49.87	$49.62	$49.86	$46.37	16,649
2019-10-10	$47.86	$48.25	$47.86	$48.16	$44.79	7,912
2019-10-09	$47.75	$47.75	$47.70	$47.70	$44.36	861
2019-10-08	$47.55	$47.77	$47.51	$47.77	$44.43	5,208
2019-10-07	$48.04	$48.14	$48.01	$48.14	$44.77	5,590
2019-10-04	$47.83	$48.22	$47.83	$48.22	$44.85	3,974
2019-10-03	$47.62	$47.74	$47.61	$47.74	$44.40	1,426
2019-10-02	$47.85	$47.85	$47.41	$47.64	$44.31	251,705
2019-10-01	$48.70	$48.74	$48.41	$48.46	$45.07	13,362
2019-09-30	$48.66	$48.85	$48.63	$48.74	$45.33	15,558
2019-09-27	$48.75	$48.88	$48.55	$48.60	$45.20	7,079
2019-09-26	$48.57	$48.57	$48.57	$48.57	$45.17	212
2019-09-25	$48.44	$48.66	$48.34	$48.62	$45.22	153,924
2019-09-24	$49.36	$49.36	$49.00	$49.01	$45.58	3,061
2019-09-23	$48.99	$49.19	$48.95	$49.18	$45.74	6,146
2019-09-20	$49.63	$49.82	$49.45	$49.45	$45.99	9,028
2019-09-19	$49.89	$50.00	$49.75	$49.76	$46.28	113,179
2019-09-18	$49.61	$49.79	$49.54	$49.59	$46.12	144,067
2019-09-17	$49.31	$49.54	$49.30	$49.54	$46.08	32,512
2019-09-16	$49.43	$49.48	$49.36	$49.40	$45.95	4,459
2019-09-13	$49.68	$49.86	$49.68	$49.75	$46.27	15,275
2019-09-12	$48.99	$49.35	$48.98	$49.32	$45.87	11,943
2019-09-11	$48.89	$49.06	$48.84	$49.06	$45.63	4,405
2019-09-10	$48.53	$48.68	$48.49	$48.59	$45.19	10,632
2019-09-09	$48.77	$48.77	$48.64	$48.73	$45.32	3,424
2019-09-06	$48.64	$48.67	$48.54	$48.54	$45.15	2,033
2019-09-05	$48.75	$48.75	$48.49	$48.50	$45.11	4,841
2019-09-04	$48.04	$48.28	$48.04	$48.28	$44.90	12,581
2019-09-03	$47.14	$47.39	$47.14	$47.32	$44.01	7,052
2019-08-30	$47.80	$47.80	$47.59	$47.73	$44.39	2,940
2019-08-29	$47.45	$47.48	$47.37	$47.37	$44.06	3,428
2019-08-28	$47.10	$47.22	$47.07	$47.17	$43.87	14,209
2019-08-27	$47.64	$47.64	$47.44	$47.48	$44.16	4,488
2019-08-26	$47.22	$47.39	$47.21	$47.21	$43.91	33,095
2019-08-23	$47.44	$47.79	$47.16	$47.16	$43.86	30,550
2019-08-22	$47.56	$47.64	$47.36	$47.52	$44.20	9,367
2019-08-21	$47.60	$47.60	$47.44	$47.44	$44.12	13,159
2019-08-20	$46.98	$47.02	$46.87	$46.87	$43.59	1,905
2019-08-19	$47.08	$47.11	$47.01	$47.01	$43.72	9,866
2019-08-16	$46.17	$46.52	$46.13	$46.48	$43.23	5,373
2019-08-15	$45.89	$45.97	$45.73	$45.87	$42.66	5,530
2019-08-14	$46.32	$46.34	$46.03	$46.04	$42.82	3,754
2019-08-13	$46.85	$47.40	$46.85	$47.29	$43.98	38,588
2019-08-12	$47.28	$47.30	$47.06	$47.06	$43.77	9,825
2019-08-09	$47.72	$47.72	$47.57	$47.67	$44.34	2,599
2019-08-08	$48.06	$48.07	$47.93	$47.93	$44.58	7,902
2019-08-07	$47.29	$47.64	$47.20	$47.64	$44.31	3,686
2019-08-06	$47.70	$47.70	$47.30	$47.58	$44.25	8,989
2019-08-05	$47.57	$47.58	$47.01	$47.14	$43.84	19,987
2019-08-02	$48.39	$48.39	$48.05	$48.19	$44.82	14,359
2019-08-01	$48.98	$48.98	$48.27	$48.47	$45.08	12,279
2019-07-31	$49.10	$49.10	$48.46	$48.64	$45.24	9,243
2019-07-30	$49.01	$49.01	$48.91	$48.91	$45.49	2,223
2019-07-29	$49.68	$49.76	$49.54	$49.68	$46.21	25,293
2019-07-26	$49.92	$49.92	$49.73	$49.81	$46.33	8,221
2019-07-25	$50.09	$50.09	$49.80	$49.83	$46.35	64,354
2019-07-24	$49.93	$49.99	$49.90	$49.98	$46.49	11,650
2019-07-23	$49.78	$49.85	$49.73	$49.80	$46.32	15,024
2019-07-22	$49.70	$49.81	$49.63	$49.73	$46.25	6,648
2019-07-19	$49.63	$49.68	$49.48	$49.50	$46.04	4,168
2019-07-18	$49.35	$49.67	$49.35	$49.67	$46.20	8,896
2019-07-17	$49.64	$49.75	$49.57	$49.57	$46.10	5,445
2019-07-16	$49.82	$49.90	$49.77	$49.78	$46.30	2,983
2019-07-15	$50.15	$50.25	$50.10	$50.11	$46.61	4,766
2019-07-12	$49.98	$50.14	$49.95	$50.03	$46.53	2,363
2019-07-11	$49.80	$49.97	$49.73	$49.85	$46.36	20,299
2019-07-10	$49.85	$49.85	$49.69	$49.75	$46.27	9,322
2019-07-09	$49.36	$49.55	$49.36	$49.53	$46.07	5,871
2019-07-08	$49.96	$50.07	$49.88	$49.88	$46.39	3,954
2019-07-05	$50.21	$50.26	$49.98	$50.26	$46.75	7,555
2019-07-03	$50.61	$50.67	$50.55	$50.67	$47.13	1,880
2019-07-02	$50.24	$50.31	$50.20	$50.25	$46.74	4,102
2019-07-01	$50.39	$50.39	$50.14	$50.32	$46.80	4,956
2019-06-28	$49.98	$50.20	$49.97	$50.19	$46.68	12,460
2019-06-27	$49.65	$49.75	$49.65	$49.68	$46.21	1,371
2019-06-26	$49.54	$49.61	$49.51	$49.51	$46.05	4,591
2019-06-25	$49.76	$49.76	$49.46	$49.47	$46.01	22,294
2019-06-24	$49.79	$49.87	$49.71	$49.71	$46.23	6,082
2019-06-21	$49.62	$49.77	$49.58	$49.75	$46.27	13,911
2019-06-20	$49.93	$49.94	$49.65	$49.79	$46.31	3,710
2019-06-19	$49.12	$49.44	$49.11	$49.34	$45.89	5,406
2019-06-18	$48.73	$49.02	$48.73	$48.98	$45.56	11,188
2019-06-17	$48.70	$48.73	$48.53	$48.60	$45.20	7,533
2019-06-14	$50.59	$50.59	$50.33	$50.42	$45.33	1,399
2019-06-13	$50.94	$51.10	$50.92	$51.00	$45.85	2,317
2019-06-12	$50.99	$51.01	$50.96	$51.01	$45.86	1,974
2019-06-11	$51.25	$51.25	$51.11	$51.15	$45.99	3,725
2019-06-10	$50.87	$50.99	$50.78	$50.89	$45.76	6,436
2019-06-07	$50.61	$50.84	$50.61	$50.79	$45.66	2,038
2019-06-06	$50.16	$50.23	$50.04	$50.23	$45.16	4,622
2019-06-05	$50.40	$50.40	$50.06	$50.10	$45.04	8,606
2019-06-04	$49.83	$50.04	$49.74	$50.04	$44.99	11,655
2019-06-03	$49.21	$49.44	$49.15	$49.41	$44.42	12,242
2019-05-31	$49.17	$49.56	$49.17	$49.51	$44.51	4,424
2019-05-30	$49.63	$49.88	$49.60	$49.61	$44.60	70,501
2019-05-29	$49.60	$49.60	$49.35	$49.58	$44.58	35,816
2019-05-28	$50.61	$50.61	$49.97	$49.97	$44.93	2,356,312
2019-05-24	$50.41	$50.64	$50.26	$50.58	$45.48	10,410
2019-05-23	$49.93	$50.12	$49.90	$50.08	$45.03	2,687
2019-05-22	$50.77	$50.82	$50.65	$50.66	$45.55	8,594
2019-05-21	$50.71	$50.92	$50.65	$50.82	$45.69	8,526
2019-05-20	$50.43	$50.52	$50.36	$50.36	$45.28	7,814
2019-05-17	$50.97	$51.06	$50.74	$50.74	$45.62	3,845
2019-05-16	$51.10	$51.44	$51.10	$51.35	$46.17	6,432
2019-05-15	$50.61	$51.08	$50.61	$50.99	$45.84	17,938
2019-05-14	$50.82	$51.05	$50.78	$50.96	$45.82	6,180
2019-05-13	$50.69	$50.69	$50.29	$50.44	$45.35	13,743
2019-05-10	$51.54	$51.81	$51.34	$51.81	$46.58	9,814
2019-05-09	$51.00	$51.34	$50.98	$51.30	$46.12	9,270
2019-05-08	$51.69	$51.80	$51.66	$51.73	$46.51	5,160
2019-05-07	$51.83	$52.06	$51.39	$51.58	$46.38	11,929
2019-05-06	$51.80	$52.32	$51.80	$52.29	$47.01	34,563
2019-05-03	$52.61	$52.93	$52.61	$52.93	$47.59	6,150
2019-05-02	$52.46	$52.50	$52.21	$52.34	$47.06	10,801
2019-05-01	$52.87	$53.08	$52.60	$52.60	$47.29	9,265
2019-04-30	$52.80	$53.02	$52.75	$52.87	$47.53	77,449
2019-04-29	$52.52	$52.82	$52.52	$52.75	$47.43	5,787
2019-04-26	$52.44	$52.60	$52.41	$52.41	$47.12	4,395
2019-04-25	$52.41	$52.51	$52.41	$52.42	$47.13	8,425
2019-04-24	$52.66	$52.84	$52.62	$52.69	$47.37	9,731
2019-04-23	$52.58	$52.85	$52.58	$52.85	$47.52	17,680
2019-04-22	$52.96	$53.02	$52.93	$52.95	$47.61	4,276
2019-04-18	$52.65	$53.07	$52.65	$52.80	$47.47	67,814
2019-04-17	$53.00	$53.04	$52.84	$52.94	$47.60	21,599
2019-04-16	$52.93	$53.00	$52.88	$52.96	$47.61	10,238
2019-04-15	$52.75	$52.86	$52.64	$52.78	$47.45	18,822
2019-04-12	$52.57	$52.62	$52.47	$52.55	$47.25	20,095
2019-04-11	$52.11	$52.20	$51.98	$52.00	$46.75	15,815
2019-04-10	$51.71	$51.98	$51.69	$51.97	$46.73	23,018
2019-04-09	$51.87	$51.87	$51.65	$51.71	$46.49	109,243
2019-04-08	$52.03	$52.07	$51.95	$52.03	$46.78	17,623
2019-04-05	$51.95	$51.98	$51.86	$51.92	$46.68	6,374
2019-04-04	$51.72	$51.96	$51.72	$51.87	$46.64	9,071
2019-04-03	$51.97	$52.27	$51.94	$52.10	$46.84	3,990
2019-04-02	$51.14	$51.50	$51.13	$51.49	$46.29	8,083
2019-04-01	$50.99	$51.26	$50.99	$51.23	$46.06	12,286
2019-03-29	$50.53	$50.53	$50.32	$50.50	$45.40	7,996
2019-03-28	$50.23	$50.23	$49.96	$50.22	$45.15	9,796
2019-03-27	$50.53	$50.53	$50.07	$50.21	$45.14	247,266
2019-03-26	$50.46	$50.49	$50.34	$50.34	$45.26	9,380
2019-03-25	$50.16	$50.24	$50.01	$50.12	$45.06	35,441
2019-03-22	$50.87	$51.00	$50.33	$50.52	$45.42	9,892
2019-03-21	$51.33	$51.46	$51.19	$51.35	$46.17	16,054
2019-03-20	$51.66	$51.96	$51.46	$51.84	$46.61	28,237
2019-03-19	$51.84	$52.00	$51.75	$51.82	$46.59	80,639
2019-03-18	$51.38	$51.54	$51.33	$51.50	$46.30	135,750
2019-03-15	$51.25	$51.48	$51.25	$51.46	$46.27	23,072
2019-03-14	$50.97	$51.12	$50.92	$50.92	$45.78	19,486
2019-03-13	$50.45	$50.84	$50.45	$50.73	$45.61	40,715
2019-03-12	$50.15	$50.28	$50.10	$50.25	$45.18	778,188
2019-03-11	$49.53	$50.11	$49.53	$50.01	$44.96	1,481,228
2019-03-08	$49.39	$49.58	$49.27	$49.57	$44.57	13,842
2019-03-07	$50.14	$50.14	$49.64	$49.72	$44.70	9,736
2019-03-06	$50.89	$50.96	$50.74	$50.77	$45.65	8,045
2019-03-05	$50.81	$51.13	$50.72	$51.05	$45.90	93,625
2019-03-04	$51.01	$51.01	$50.69	$50.83	$45.70	4,915
2019-03-01	$50.94	$51.12	$50.80	$50.97	$45.83	104,488
2019-02-28	$50.37	$50.50	$50.26	$50.27	$45.20	20,429
2019-02-27	$50.37	$50.41	$50.37	$50.40	$45.31	2,677
2019-02-26	$50.20	$50.50	$50.20	$50.50	$45.40	15,032
2019-02-25	$50.05	$50.07	$49.98	$50.00	$44.96	3,061
2019-02-22	$49.86	$49.92	$49.78	$49.83	$44.80	49,208
2019-02-21	$49.76	$49.80	$49.62	$49.62	$44.61	3,719
2019-02-20	$49.66	$49.99	$49.66	$49.83	$44.80	2,644
2019-02-19	$49.48	$49.64	$49.48	$49.62	$44.61	10,284
2019-02-15	$48.94	$49.13	$48.86	$49.09	$44.14	2,334
2019-02-14	$48.57	$48.85	$48.57	$48.76	$43.84	35,030
2019-02-13	$48.88	$48.91	$48.65	$48.65	$43.74	4,849
2019-02-12	$48.45	$48.74	$48.39	$48.58	$43.68	5,863
2019-02-11	$48.17	$48.22	$48.03	$48.03	$43.18	7,430
2019-02-08	$48.21	$48.21	$48.00	$48.20	$43.34	4,924
2019-02-07	$48.85	$48.95	$48.55	$48.55	$43.65	13,156
2019-02-06	$49.45	$49.45	$49.18	$49.34	$44.36	10,752
2019-02-05	$49.29	$49.36	$49.26	$49.29	$44.32	4,587
2019-02-04	$49.11	$49.19	$48.97	$49.18	$44.22	6,479
2019-02-01	$49.11	$49.16	$48.95	$48.95	$44.01	8,565
2019-01-31	$49.20	$49.27	$49.05	$49.15	$44.19	12,820
2019-01-30	$49.08	$49.43	$48.93	$49.33	$44.35	6,861
2019-01-29	$49.10	$49.10	$48.88	$48.88	$43.95	6,451
2019-01-28	$48.68	$48.79	$48.66	$48.71	$43.79	34,437
2019-01-25	$48.87	$49.12	$48.85	$48.96	$44.02	60,577
2019-01-24	$48.40	$48.46	$48.21	$48.46	$43.57	15,569
2019-01-23	$48.36	$48.40	$48.19	$48.37	$43.49	5,776
2019-01-22	$48.21	$48.28	$47.98	$48.06	$43.21	11,900
2019-01-18	$48.43	$48.43	$48.31	$48.33	$43.45	14,739
2019-01-17	$47.77	$48.08	$47.72	$47.99	$43.15	19,876
2019-01-16	$47.68	$47.82	$47.66	$47.75	$42.93	10,615
2019-01-15	$47.56	$47.56	$47.21	$47.51	$42.72	5,785
2019-01-14	$47.34	$47.66	$47.32	$47.54	$42.74	8,878
2019-01-11	$47.92	$47.96	$47.76	$47.76	$42.94	4,733
2019-01-10	$47.74	$47.96	$47.74	$47.96	$43.12	9,728
2019-01-09	$47.84	$48.04	$47.79	$47.94	$43.10	14,730
2019-01-08	$47.22	$47.22	$47.00	$47.12	$42.37	18,079
2019-01-07	$46.49	$46.80	$46.43	$46.76	$42.04	20,318
2019-01-04	$45.21	$46.00	$45.21	$45.93	$41.30	7,106
2019-01-03	$44.69	$44.69	$44.44	$44.52	$40.03	3,613
2019-01-02	$44.74	$44.92	$44.68	$44.89	$40.36	16,713
2018-12-31	$44.86	$45.15	$44.86	$44.93	$40.40	35,641
2018-12-28	$44.74	$44.88	$44.54	$44.62	$40.12	117,039
2018-12-27	$43.64	$44.06	$43.40	$44.06	$39.61	68,413
2018-12-26	$43.28	$44.20	$43.17	$44.20	$39.74	127,130
2018-12-24	$43.72	$43.82	$43.21	$43.21	$38.85	26,192
2018-12-21	$44.39	$44.46	$43.70	$43.72	$39.31	116,773
2018-12-20	$44.59	$44.70	$44.21	$44.21	$39.75	71,044
2018-12-19	$45.29	$45.42	$44.47	$44.50	$40.01	23,768
2018-12-18	$45.09	$45.14	$44.79	$44.85	$40.32	42,030
2018-12-17	$45.49	$45.49	$45.05	$45.19	$40.16	50,307
2018-12-14	$45.87	$45.99	$45.77	$45.77	$40.68	16,740
2018-12-13	$46.69	$46.72	$46.47	$46.57	$41.39	31,386
2018-12-12	$46.60	$47.02	$46.49	$46.75	$41.55	49,959
2018-12-11	$46.20	$46.24	$45.58	$45.88	$40.78	24,345
2018-12-10	$46.01	$46.10	$45.38	$45.90	$40.80	49,938
2018-12-07	$47.05	$47.15	$46.44	$46.49	$41.32	23,515
2018-12-06	$46.58	$47.16	$46.40	$47.13	$41.89	24,999
2018-12-04	$48.44	$48.58	$47.29	$47.31	$42.05	134,407
2018-12-03	$48.77	$49.06	$48.70	$49.06	$43.60	6,814
2018-11-30	$48.23	$48.32	$48.15	$48.26	$42.89	42,211
2018-11-29	$48.85	$48.96	$48.71	$48.76	$43.34	4,296
2018-11-28	$48.22	$49.05	$48.22	$49.01	$43.56	13,910
2018-11-27	$48.12	$48.33	$48.10	$48.23	$42.87	55,621
2018-11-26	$48.26	$48.60	$48.26	$48.59	$43.19	112,975
2018-11-23	$47.74	$47.94	$47.74	$47.94	$42.61	2,362
2018-11-21	$47.77	$48.20	$47.77	$48.18	$42.82	11,076
2018-11-20	$47.55	$47.72	$47.34	$47.45	$42.17	161,271
2018-11-19	$49.03	$49.12	$48.32	$48.36	$42.98	19,400
2018-11-16	$48.79	$48.98	$48.75	$48.91	$43.47	9,575
2018-11-15	$48.62	$49.11	$48.45	$49.00	$43.55	17,620
2018-11-14	$49.76	$49.83	$49.20	$49.47	$43.97	7,481
2018-11-13	$49.44	$49.77	$49.34	$49.40	$43.91	17,585
2018-11-12	$49.88	$49.88	$49.21	$49.21	$43.74	10,415
2018-11-09	$50.86	$50.86	$50.57	$50.85	$45.19	3,375
2018-11-08	$51.71	$51.71	$51.16	$51.18	$45.49	9,843
2018-11-07	$51.48	$51.79	$51.48	$51.78	$46.02	14,378
2018-11-06	$50.90	$51.25	$50.90	$51.22	$45.52	26,444
2018-11-05	$50.96	$50.96	$50.76	$50.84	$45.19	28,260
2018-11-02	$51.60	$51.67	$51.12	$51.33	$45.62	23,704
2018-11-01	$50.66	$51.20	$50.58	$51.20	$45.51	25,598
2018-10-31	$49.82	$50.06	$49.72	$49.80	$44.26	86,658
2018-10-30	$48.91	$49.40	$48.91	$49.30	$43.82	119,552
2018-10-29	$49.52	$49.52	$48.64	$48.89	$43.45	17,173
2018-10-26	$48.50	$48.92	$48.29	$48.71	$43.29	77,639
2018-10-25	$48.87	$49.13	$48.70	$48.70	$43.28	53,561
2018-10-24	$49.35	$49.35	$48.29	$48.29	$42.92	30,809
2018-10-23	$49.36	$49.83	$49.21	$49.63	$44.11	13,289
2018-10-22	$50.72	$50.76	$50.47	$50.50	$44.88	9,576
2018-10-19	$50.69	$51.17	$50.69	$50.90	$45.24	66,124
2018-10-18	$51.63	$51.73	$50.92	$51.17	$45.48	128,548
2018-10-17	$51.95	$52.08	$51.77	$51.77	$46.01	4,365
2018-10-16	$52.03	$52.17	$52.01	$52.13	$46.33	10,957
2018-10-15	$50.93	$51.06	$50.67	$50.97	$45.30	13,283
2018-10-12	$51.22	$51.24	$50.79	$51.15	$45.46	8,565
2018-10-11	$51.31	$51.48	$50.61	$50.95	$45.28	15,706
2018-10-10	$52.40	$52.40	$51.19	$51.29	$45.59	31,320
2018-10-09	$52.53	$52.95	$52.30	$52.82	$46.95	85,613
2018-10-08	$52.88	$53.22	$52.71	$53.22	$47.30	5,945
2018-10-05	$54.11	$54.11	$53.73	$53.89	$47.90	76,503
2018-10-04	$54.81	$54.81	$54.35	$54.54	$48.47	5,825
2018-10-03	$55.40	$55.42	$55.18	$55.18	$49.04	7,263
2018-10-02	$55.16	$55.20	$55.07	$55.18	$49.04	4,171
2018-10-01	$55.95	$55.98	$55.55	$55.55	$49.37	8,011
2018-09-28	$55.48	$55.54	$55.35	$55.41	$49.25	7,617
2018-09-27	$56.18	$56.36	$55.84	$55.84	$49.63	26,362
2018-09-26	$56.54	$56.75	$56.39	$56.39	$50.12	5,193
2018-09-25	$56.89	$56.89	$56.62	$56.64	$50.34	31,741
2018-09-24	$56.82	$56.82	$56.47	$56.47	$50.19	14,160
2018-09-21	$57.01	$57.18	$56.82	$56.93	$50.60	26,285
2018-09-20	$57.06	$57.36	$56.98	$57.26	$50.89	28,061
2018-09-19	$56.46	$56.64	$56.39	$56.48	$50.20	18,666
2018-09-18	$56.59	$56.74	$56.53	$56.63	$50.33	8,379
2018-09-17	$56.50	$56.57	$56.33	$56.41	$50.14	19,282
2018-09-14	$56.11	$56.25	$55.90	$56.18	$49.93	75,615
2018-09-13	$56.20	$56.20	$55.98	$56.13	$49.89	12,409
2018-09-12	$55.76	$55.95	$55.67	$55.82	$49.61	5,197
2018-09-11	$55.26	$55.51	$55.26	$55.44	$49.27	26,019
2018-09-10	$55.45	$55.84	$55.42	$55.43	$49.27	10,715
2018-09-07	$54.82	$55.24	$54.81	$54.96	$48.85	117,229
2018-09-06	$55.56	$55.62	$55.26	$55.62	$49.43	3,756
2018-09-05	$56.01	$56.01	$55.62	$55.73	$49.53	25,234
2018-09-04	$55.73	$55.96	$55.50	$55.95	$49.73	170,229
2018-08-31	$56.66	$56.66	$56.18	$56.42	$50.15	3,115
2018-08-30	$56.80	$56.85	$56.59	$56.72	$50.41	13,314
2018-08-29	$56.75	$57.03	$56.75	$56.99	$50.65	8,400
2018-08-28	$57.04	$57.04	$56.76	$56.76	$50.45	6,527
2018-08-27	$56.34	$56.90	$56.34	$56.89	$50.56	38,670
2018-08-24	$56.14	$56.24	$56.06	$56.13	$49.89	16,543
2018-08-23	$56.12	$56.12	$55.75	$55.75	$49.55	5,061
2018-08-22	$56.04	$56.13	$55.89	$56.05	$49.82	6,198
2018-08-21	$55.62	$55.94	$55.58	$55.92	$49.70	14,047
2018-08-20	$54.93	$55.20	$54.93	$55.19	$49.05	3,003
2018-08-17	$54.31	$54.81	$54.31	$54.75	$48.66	10,985
2018-08-16	$54.40	$54.66	$54.40	$54.48	$48.42	13,945
2018-08-15	$53.99	$54.22	$53.84	$54.13	$48.11	48,858
2018-08-14	$54.84	$54.97	$54.77	$54.86	$48.76	18,514
2018-08-13	$55.23	$55.33	$55.00	$55.06	$48.94	17,256
2018-08-10	$55.39	$55.59	$55.18	$55.59	$49.41	30,555
2018-08-09	$56.53	$56.75	$56.26	$56.26	$50.00	72,824
2018-08-08	$56.32	$56.48	$56.24	$56.31	$50.05	53,043
2018-08-07	$56.54	$56.55	$56.34	$56.36	$50.09	36,521
2018-08-06	$56.10	$56.26	$56.09	$56.14	$49.90	3,760
2018-08-03	$56.28	$56.49	$56.28	$56.37	$50.10	15,843
2018-08-02	$56.28	$56.48	$56.28	$56.43	$50.15	2,148
2018-08-01	$56.99	$57.31	$56.92	$56.92	$50.59	4,181
2018-07-31	$57.20	$57.24	$57.05	$57.05	$50.71	12,647
2018-07-30	$57.29	$57.35	$57.17	$57.17	$50.81	4,367
2018-07-27	$57.13	$57.26	$56.94	$56.94	$50.61	16,179
2018-07-26	$57.09	$57.26	$56.80	$56.80	$50.48	8,669
2018-07-25	$56.99	$57.59	$56.73	$57.59	$51.19	8,534
2018-07-24	$57.02	$57.16	$56.75	$56.80	$50.48	9,170
2018-07-23	$56.70	$56.70	$56.50	$56.57	$50.28	57,573
2018-07-20	$56.54	$56.80	$56.54	$56.74	$50.43	8,896
2018-07-19	$56.46	$56.60	$56.39	$56.60	$50.31	4,287
2018-07-18	$56.92	$57.00	$56.75	$56.90	$50.57	5,852
2018-07-17	$56.89	$57.22	$56.89	$57.11	$50.76	16,482
2018-07-16	$57.05	$57.13	$56.88	$56.96	$50.63	8,818
2018-07-13	$56.60	$56.81	$56.55	$56.69	$50.39	19,874
2018-07-12	$56.63	$56.86	$56.63	$56.73	$50.42	9,046
2018-07-11	$56.64	$56.70	$56.23	$56.24	$49.99	5,671
2018-07-10	$57.18	$57.37	$57.15	$57.34	$50.96	29,643
2018-07-09	$56.97	$57.21	$56.90	$57.08	$50.73	53,923
2018-07-06	$56.34	$56.60	$56.28	$56.59	$50.30	9,137
2018-07-05	$56.08	$56.41	$56.01	$56.10	$49.86	16,670
2018-07-03	$55.93	$56.06	$55.70	$55.70	$49.51	47,872
2018-07-02	$55.43	$55.85	$55.39	$55.68	$49.49	26,027
2018-06-29	$56.05	$56.55	$56.05	$56.22	$49.97	49,330
2018-06-28	$55.32	$55.59	$55.11	$55.46	$49.29	71,480
2018-06-27	$56.34	$56.49	$55.60	$55.60	$49.42	12,608
2018-06-26	$56.47	$56.58	$56.47	$56.51	$50.23	8,555
2018-06-25	$56.87	$56.87	$56.41	$56.48	$50.20	10,750
2018-06-22	$57.20	$57.56	$57.02	$57.02	$50.68	12,707
2018-06-21	$56.73	$56.92	$56.51	$56.68	$50.38	14,462
2018-06-20	$57.23	$57.23	$56.89	$56.92	$50.59	22,036
2018-06-19	$56.83	$56.97	$56.53	$56.94	$50.61	11,723
2018-06-18	$58.16	$58.37	$58.16	$58.35	$51.04	7,771
2018-06-15	$58.79	$58.79	$58.52	$58.72	$51.36	6,976
2018-06-14	$59.54	$59.69	$59.30	$59.44	$51.99	18,448
2018-06-13	$59.70	$59.70	$59.37	$59.64	$52.16	8,895
2018-06-12	$59.64	$59.81	$59.40	$59.42	$51.97	12,954
2018-06-11	$59.50	$59.84	$59.50	$59.66	$52.18	7,986
2018-06-08	$58.92	$59.44	$58.92	$59.19	$51.77	103,346
2018-06-07	$59.72	$59.91	$59.19	$59.20	$51.78	34,455
2018-06-06	$59.45	$59.69	$59.23	$59.52	$52.06	75,590
2018-06-05	$59.00	$59.08	$58.87	$58.99	$51.60	7,099
2018-06-04	$59.23	$59.23	$58.62	$58.82	$51.45	57,317
2018-06-01	$58.61	$58.73	$58.58	$58.66	$51.31	7,266
2018-05-31	$58.01	$58.41	$57.80	$58.41	$51.09	13,700
2018-05-30	$57.87	$58.29	$57.60	$58.29	$50.98	9,604
2018-05-29	$57.56	$57.64	$56.89	$57.06	$49.91	80,287
2018-05-25	$59.00	$59.08	$58.86	$59.01	$51.61	25,343
2018-05-24	$59.23	$59.38	$59.00	$59.37	$51.93	16,587
2018-05-23	$59.18	$59.32	$59.00	$59.32	$51.88	12,053
2018-05-22	$60.06	$60.16	$59.94	$60.04	$52.51	9,412
2018-05-21	$59.94	$59.95	$59.82	$59.95	$52.44	6,605
2018-05-18	$59.52	$59.63	$59.43	$59.59	$52.12	11,956
2018-05-17	$59.70	$59.77	$59.54	$59.77	$52.28	6,933
2018-05-16	$59.46	$59.63	$59.40	$59.60	$52.13	6,720
2018-05-15	$59.59	$59.74	$59.40	$59.66	$52.18	7,543
2018-05-14	$60.17	$60.25	$60.00	$60.00	$52.48	17,481
2018-05-11	$60.03	$60.19	$59.95	$60.12	$52.58	36,571
2018-05-10	$59.84	$59.95	$59.60	$59.95	$52.44	7,418
2018-05-09	$59.50	$59.87	$59.44	$59.79	$52.30	8,931
2018-05-08	$59.12	$59.48	$59.06	$59.39	$51.95	6,994
2018-05-07	$59.38	$59.42	$59.19	$59.38	$51.94	6,198
2018-05-04	$58.78	$59.23	$58.71	$59.21	$51.79	6,027
2018-05-03	$59.13	$59.29	$58.73	$59.27	$51.84	5,691
2018-05-02	$59.19	$59.30	$58.97	$58.98	$51.59	10,406
2018-05-01	$58.96	$58.96	$58.44	$58.71	$51.35	8,985
2018-04-30	$59.10	$59.28	$59.00	$59.07	$51.67	56,406
2018-04-27	$59.33	$59.33	$59.11	$59.26	$51.83	14,405
2018-04-26	$59.27	$59.59	$59.11	$59.15	$51.74	4,864
2018-04-25	$58.96	$59.13	$58.78	$59.13	$51.72	18,807
2018-04-24	$59.75	$59.75	$59.12	$59.21	$51.79	14,241
2018-04-23	$59.78	$59.86	$59.66	$59.82	$52.32	4,385
2018-04-20	$59.92	$59.99	$59.80	$59.80	$52.30	17,674
2018-04-19	$60.44	$60.55	$60.02	$60.10	$52.57	18,245
2018-04-18	$60.05	$60.38	$60.05	$60.29	$52.73	5,606
2018-04-17	$59.91	$60.08	$59.85	$59.93	$52.42	10,635
2018-04-16	$59.68	$59.78	$59.50	$59.56	$52.09	44,047
2018-04-13	$59.60	$59.60	$59.24	$59.45	$52.00	8,891
2018-04-12	$58.94	$59.32	$58.94	$59.17	$51.75	31,338
2018-04-11	$58.73	$59.03	$58.70	$58.73	$51.37	11,530
2018-04-10	$58.79	$59.06	$58.76	$58.89	$51.51	15,184
2018-04-09	$58.22	$58.51	$58.12	$58.12	$50.83	4,602
2018-04-06	$58.11	$58.29	$57.87	$57.87	$50.62	7,070
2018-04-05	$57.92	$58.14	$57.82	$58.05	$50.77	18,545
2018-04-04	$56.89	$57.57	$56.89	$57.57	$50.35	11,893
2018-04-03	$57.57	$57.76	$57.44	$57.76	$50.52	2,763
2018-04-02	$58.16	$58.16	$56.98	$57.43	$50.23	28,802
2018-03-29	$58.02	$58.25	$57.88	$57.88	$50.62	5,682
2018-03-28	$57.81	$57.96	$57.65	$57.73	$50.49	4,484
2018-03-27	$58.61	$58.70	$57.82	$57.87	$50.62	13,971
2018-03-26	$58.28	$58.59	$58.08	$58.47	$51.14	20,322
2018-03-23	$58.05	$58.21	$57.58	$57.58	$50.36	12,325
2018-03-22	$58.27	$58.27	$57.76	$57.83	$50.58	61,170
2018-03-21	$58.84	$59.07	$58.78	$58.95	$51.56	6,027
2018-03-20	$58.78	$59.06	$58.76	$58.78	$51.41	15,122
2018-03-19	$59.13	$59.21	$58.79	$58.97	$51.58	12,125
2018-03-16	$58.94	$59.15	$58.89	$59.10	$51.69	21,765
2018-03-15	$59.24	$59.54	$59.24	$59.31	$51.88	39,419
2018-03-14	$59.62	$59.62	$59.25	$59.33	$51.89	11,793
2018-03-13	$59.80	$59.85	$59.20	$59.20	$51.78	31,569
2018-03-12	$59.45	$59.63	$59.40	$59.60	$52.13	5,873
2018-03-09	$59.30	$59.50	$59.30	$59.38	$51.94	9,115
2018-03-08	$59.38	$59.38	$58.81	$58.95	$51.56	25,756
2018-03-07	$58.49	$58.88	$58.49	$58.86	$51.48	31,453
2018-03-06	$58.54	$58.70	$58.48	$58.58	$51.24	12,320
2018-03-05	$57.44	$57.89	$57.26	$57.81	$50.56	7,752
2018-03-02	$57.14	$57.60	$56.97	$57.49	$50.28	22,729
2018-03-01	$57.76	$57.90	$57.00	$57.26	$50.08	22,814
2018-02-28	$58.59	$58.74	$58.13	$58.16	$50.87	24,290
2018-02-27	$59.21	$59.44	$58.60	$58.60	$51.25	19,886
2018-02-26	$59.20	$59.46	$59.13	$59.46	$52.01	10,785
2018-02-23	$59.00	$59.20	$58.88	$59.00	$51.60	23,518
2018-02-22	$58.80	$59.05	$58.72	$58.73	$51.37	64,345
2018-02-21	$59.08	$59.53	$58.62	$58.62	$51.27	18,598
2018-02-20	$59.25	$59.47	$58.94	$59.15	$51.74	92,189
2018-02-16	$59.56	$59.75	$59.22	$59.49	$52.03	28,711
2018-02-15	$59.22	$59.41	$58.85	$59.34	$51.90	16,139
2018-02-14	$57.44	$58.88	$57.44	$58.88	$51.50	26,257
2018-02-13	$57.56	$57.80	$57.48	$57.57	$50.35	11,451
2018-02-12	$57.24	$57.70	$57.14	$57.63	$50.41	16,366
2018-02-09	$56.78	$57.15	$55.49	$56.78	$49.66	37,614
2018-02-08	$58.20	$58.25	$56.58	$56.58	$49.49	80,103
2018-02-07	$58.22	$58.65	$57.93	$57.98	$50.71	87,166
2018-02-06	$57.00	$58.72	$56.86	$58.72	$51.36	108,096
2018-02-05	$58.86	$59.11	$57.02	$57.02	$49.87	78,890
2018-02-02	$60.73	$60.76	$59.82	$59.82	$52.32	46,482
2018-02-01	$61.32	$61.69	$61.20	$61.44	$53.74	42,908
2018-01-31	$61.52	$61.74	$61.02	$61.18	$53.51	76,504
2018-01-30	$61.36	$61.36	$60.96	$61.01	$53.36	126,761
2018-01-29	$61.91	$61.93	$61.36	$61.60	$53.88	37,990
2018-01-26	$61.99	$62.27	$61.92	$62.07	$54.29	37,198
2018-01-25	$62.28	$62.36	$61.48	$61.65	$53.92	67,159
2018-01-24	$62.09	$62.23	$61.55	$61.95	$54.18	67,914
2018-01-23	$61.48	$61.67	$61.43	$61.46	$53.76	37,869
2018-01-22	$61.18	$61.50	$60.97	$61.43	$53.73	79,449
2018-01-19	$60.95	$61.08	$60.70	$60.83	$53.20	35,160
2018-01-18	$60.58	$60.85	$60.24	$60.57	$52.98	34,069
2018-01-17	$60.55	$60.96	$60.37	$60.77	$53.15	39,902
2018-01-16	$60.78	$60.78	$60.38	$60.50	$52.92	45,894
2018-01-12	$60.00	$60.43	$60.00	$60.43	$52.86	19,188
2018-01-11	$59.25	$59.48	$59.22	$59.39	$51.95	103,127
2018-01-10	$59.40	$59.52	$59.15	$59.27	$51.84	49,937
2018-01-09	$59.44	$59.69	$59.32	$59.62	$52.15	34,827
2018-01-08	$59.41	$59.53	$59.28	$59.45	$52.00	50,244
2018-01-05	$59.45	$59.70	$59.39	$59.64	$52.16	37,911
2018-01-04	$58.99	$59.21	$58.97	$59.18	$51.76	33,306
2018-01-03	$58.50	$58.71	$58.42	$58.71	$51.35	35,593
2018-01-02	$58.18	$58.45	$58.08	$58.42	$51.10	36,709
2017-12-29	$57.98	$58.06	$57.85	$57.85	$50.60	29,047
2017-12-28	$57.69	$57.87	$57.65	$57.73	$50.49	18,725
2017-12-27	$57.15	$57.40	$57.15	$57.28	$50.10	9,961
2017-12-26	$57.36	$57.36	$57.00	$57.11	$49.95	21,131
2017-12-22	$56.87	$57.04	$56.66	$57.04	$49.89	8,378
2017-12-21	$56.73	$56.90	$56.57	$56.60	$49.51	25,258
2017-12-20	$56.90	$56.90	$56.58	$56.58	$49.49	27,350
2017-12-19	$56.75	$56.89	$56.57	$56.89	$49.76	132,781
2017-12-18	$57.06	$57.28	$56.98	$56.98	$49.33	27,400
2017-12-15	$56.24	$56.47	$56.12	$56.33	$48.77	12,960
2017-12-14	$56.57	$56.74	$56.42	$56.46	$48.88	16,861
2017-12-13	$56.47	$56.74	$56.41	$56.52	$48.93	10,796
2017-12-12	$56.28	$56.48	$56.28	$56.48	$48.90	10,121
2017-12-11	$56.39	$56.48	$56.30	$56.43	$48.86	11,688
2017-12-08	$56.32	$56.42	$56.18	$56.39	$48.82	6,010
2017-12-07	$55.92	$56.15	$55.92	$56.04	$48.52	5,266
2017-12-06	$55.76	$55.94	$55.71	$55.76	$48.28	12,980
2017-12-05	$56.15	$56.27	$55.98	$56.00	$48.48	14,779
2017-12-04	$56.73	$56.73	$56.24	$56.27	$48.72	21,746
2017-12-01	$56.53	$56.67	$56.44	$56.64	$49.04	5,657
2017-11-30	$56.40	$56.85	$56.40	$56.58	$48.99	35,185
2017-11-29	$56.79	$56.79	$56.35	$56.39	$48.82	15,957
2017-11-28	$56.41	$56.61	$56.32	$56.52	$48.93	11,378
2017-11-27	$56.63	$56.66	$56.31	$56.31	$48.76	25,214
2017-11-24	$56.62	$56.69	$56.60	$56.64	$49.04	4,012
2017-11-22	$56.23	$56.27	$56.02	$56.27	$48.72	4,002
2017-11-21	$55.86	$55.98	$55.86	$55.95	$48.44	10,914
2017-11-20	$55.54	$55.69	$55.41	$55.41	$47.97	11,224
2017-11-17	$55.33	$55.39	$55.19	$55.36	$47.93	35,397
2017-11-16	$55.20	$55.51	$55.20	$55.46	$48.02	6,128
2017-11-15	$54.85	$54.91	$54.65	$54.83	$47.47	30,216
2017-11-14	$55.13	$55.38	$55.12	$55.24	$47.83	32,477
2017-11-13	$54.89	$54.97	$54.72	$54.83	$47.47	32,496
2017-11-10	$55.50	$55.61	$55.46	$55.57	$48.11	8,205
2017-11-09	$55.52	$55.57	$55.31	$55.40	$47.96	42,468
2017-11-08	$56.15	$56.27	$56.00	$56.25	$48.70	10,030
2017-11-07	$56.44	$56.51	$56.18	$56.33	$48.77	24,202
2017-11-06	$56.51	$56.75	$56.51	$56.74	$49.13	18,501
2017-11-03	$56.42	$56.65	$56.42	$56.57	$48.98	22,121
2017-11-02	$56.51	$56.62	$56.43	$56.50	$48.92	9,348
2017-11-01	$56.92	$57.05	$56.66	$56.66	$49.06	19,236
2017-10-31	$56.72	$56.82	$56.56	$56.78	$49.16	21,914
2017-10-30	$56.22	$56.43	$56.22	$56.42	$48.85	32,811
2017-10-27	$55.84	$55.96	$55.64	$55.91	$48.41	19,454
2017-10-26	$56.02	$56.16	$55.96	$56.03	$48.51	13,556
2017-10-25	$56.23	$56.32	$56.07	$56.12	$48.59	19,549
2017-10-24	$56.05	$56.09	$55.90	$55.91	$48.41	26,368
2017-10-23	$56.10	$56.11	$55.92	$55.99	$48.48	14,507
2017-10-20	$56.30	$56.31	$56.10	$56.16	$48.62	24,435
2017-10-19	$56.16	$56.33	$55.99	$56.13	$48.60	12,767
2017-10-18	$56.62	$56.70	$56.50	$56.70	$49.09	15,482
2017-10-17	$56.31	$56.40	$56.15	$56.39	$48.82	80,223
2017-10-16	$56.70	$56.76	$56.66	$56.69	$49.08	21,789
2017-10-13	$56.97	$57.23	$56.83	$56.87	$49.24	6,485
2017-10-12	$56.58	$56.82	$56.58	$56.72	$49.11	21,466
2017-10-11	$56.44	$56.78	$56.44	$56.74	$49.13	25,301
2017-10-10	$56.30	$56.53	$56.22	$56.42	$48.85	121,553
2017-10-09	$55.88	$56.06	$55.88	$55.89	$48.39	19,013
2017-10-06	$55.75	$55.96	$55.74	$55.96	$48.45	5,594
2017-10-05	$56.14	$56.14	$55.96	$56.10	$48.57	18,052
2017-10-04	$56.45	$56.45	$56.26	$56.27	$48.72	36,989
2017-10-03	$56.25	$56.35	$56.23	$56.30	$48.74	14,944
2017-10-02	$55.99	$56.16	$55.99	$56.10	$48.57	15,790
2017-09-29	$56.02	$56.36	$55.95	$56.21	$48.67	9,597
2017-09-28	$55.58	$55.82	$55.53	$55.82	$48.33	11,839
2017-09-27	$55.07	$55.33	$55.07	$55.29	$47.87	5,782
2017-09-26	$55.20	$55.30	$55.11	$55.28	$47.86	9,438
2017-09-25	$55.84	$55.84	$55.46	$55.57	$48.11	16,677
2017-09-22	$55.89	$56.05	$55.89	$55.99	$48.48	5,096
2017-09-21	$55.90	$55.90	$55.71	$55.79	$48.30	38,596
2017-09-20	$55.98	$56.13	$55.60	$55.78	$48.30	18,730
2017-09-19	$56.04	$56.04	$55.90	$56.03	$48.51	9,395
2017-09-18	$55.95	$55.95	$55.58	$55.69	$48.22	22,022
2017-09-15	$55.51	$55.76	$55.51	$55.76	$48.28	60,032
2017-09-14	$55.30	$55.51	$55.28	$55.51	$48.06	17,276
2017-09-13	$55.39	$55.39	$55.07	$55.18	$47.77	22,751
2017-09-12	$55.63	$55.63	$55.47	$55.50	$48.05	29,198
2017-09-11	$55.44	$55.49	$55.37	$55.40	$47.97	17,469
2017-09-08	$55.11	$55.21	$55.04	$55.07	$47.68	13,403
2017-09-07	$54.87	$55.08	$54.84	$55.06	$47.67	29,691
2017-09-06	$54.40	$54.49	$54.37	$54.44	$47.13	6,048
2017-09-05	$54.32	$54.48	$54.00	$54.15	$46.88	20,524
2017-09-01	$54.49	$54.49	$54.29	$54.33	$47.04	2,837
2017-08-31	$53.72	$54.17	$53.71	$54.07	$46.81	14,261
2017-08-30	$53.61	$53.68	$53.41	$53.62	$46.42	11,785
2017-08-29	$53.44	$53.62	$53.37	$53.50	$46.32	11,234
2017-08-28	$53.92	$53.92	$53.80	$53.83	$46.61	10,650
2017-08-25	$53.67	$53.98	$53.52	$53.97	$46.73	14,238
2017-08-24	$53.55	$53.64	$53.40	$53.45	$46.28	11,760
2017-08-23	$53.55	$53.68	$53.50	$53.64	$46.44	29,823
2017-08-22	$53.48	$53.59	$53.43	$53.58	$46.39	14,124
2017-08-21	$53.41	$53.51	$53.29	$53.41	$46.24	8,127
2017-08-18	$53.33	$53.35	$53.23	$53.32	$46.16	7,191
2017-08-17	$53.67	$53.70	$53.18	$53.18	$46.04	39,200
2017-08-16	$53.48	$53.73	$53.46	$53.66	$46.46	17,619
2017-08-15	$53.27	$53.34	$53.09	$53.29	$46.14	13,282
2017-08-14	$53.47	$53.60	$53.39	$53.46	$46.29	13,082
2017-08-11	$52.99	$53.09	$52.74	$52.80	$45.71	11,776
2017-08-10	$53.69	$53.69	$53.22	$53.22	$46.08	11,581
2017-08-09	$53.86	$53.93	$53.63	$53.88	$46.65	274,383
2017-08-08	$54.60	$54.60	$54.02	$54.15	$46.88	24,181
2017-08-07	$54.40	$54.51	$54.34	$54.41	$47.10	12,630
2017-08-04	$54.44	$54.44	$54.24	$54.35	$47.06	4,529
2017-08-03	$54.66	$54.66	$54.33	$54.42	$47.11	12,360
2017-08-02	$54.55	$54.72	$54.42	$54.60	$47.27	50,219
2017-08-01	$54.63	$54.67	$54.24	$54.24	$46.96	76,715
2017-07-31	$54.04	$54.30	$53.87	$54.19	$46.92	31,953
2017-07-28	$53.85	$53.87	$53.53	$53.85	$46.62	11,565
2017-07-27	$54.14	$54.14	$53.76	$53.89	$46.66	24,835
2017-07-26	$53.60	$53.91	$53.60	$53.89	$46.66	12,903
2017-07-25	$53.65	$53.65	$53.33	$53.40	$46.23	28,502
2017-07-24	$53.21	$53.46	$53.19	$53.41	$46.24	80,868
2017-07-21	$53.39	$53.51	$53.09	$53.44	$46.26	15,932
2017-07-20	$53.54	$53.78	$53.54	$53.70	$46.49	6,249
2017-07-19	$53.38	$53.52	$53.29	$53.51	$46.32	17,197
2017-07-18	$53.22	$53.31	$53.17	$53.31	$46.16	7,429
2017-07-17	$53.08	$53.25	$52.99	$52.99	$45.88	78,991
2017-07-14	$52.69	$53.12	$52.66	$53.06	$45.94	101,704
2017-07-13	$52.46	$52.58	$52.34	$52.57	$45.51	196,314
2017-07-12	$52.13	$52.28	$51.96	$52.18	$45.18	25,531
2017-07-11	$51.51	$51.99	$51.51	$51.98	$45.00	13,565
2017-07-10	$51.95	$51.98	$51.73	$51.93	$44.96	14,613
2017-07-07	$51.56	$51.94	$51.49	$51.94	$44.97	4,205
2017-07-06	$51.51	$51.85	$51.51	$51.54	$44.62	6,808
2017-07-05	$51.77	$51.89	$51.54	$51.89	$44.93	21,244
2017-07-03	$51.98	$51.98	$51.58	$51.58	$44.66	10,161
2017-06-30	$52.01	$52.19	$51.74	$52.04	$45.06	32,583
2017-06-29	$52.12	$52.12	$51.55	$51.70	$44.76	25,420
2017-06-28	$51.75	$52.13	$51.75	$52.12	$45.13	25,915
2017-06-27	$51.71	$51.86	$51.63	$51.74	$44.80	6,996
2017-06-26	$51.99	$52.08	$51.75	$51.82	$44.87	18,503
2017-06-23	$51.54	$51.88	$51.54	$51.85	$44.89	105,786
2017-06-22	$51.78	$51.78	$51.50	$51.57	$44.65	10,640
2017-06-21	$51.76	$51.76	$51.51	$51.62	$44.69	4,028
2017-06-20	$52.17	$52.17	$51.45	$51.56	$44.64	44,443
2017-06-19	$52.98	$52.98	$52.60	$52.60	$44.98	15,623
2017-06-16	$52.63	$52.80	$52.29	$52.80	$45.15	7,629
2017-06-15	$51.71	$51.90	$51.66	$51.86	$44.34	6,014
2017-06-14	$52.97	$53.03	$52.67	$52.71	$45.07	3,951
2017-06-13	$52.21	$52.71	$52.21	$52.62	$45.00	12,982
2017-06-12	$52.41	$52.41	$51.81	$51.99	$44.45	6,654
2017-06-09	$52.71	$52.71	$52.42	$52.46	$44.85	8,990
2017-06-08	$52.97	$53.01	$52.60	$53.01	$45.33	12,310
2017-06-07	$53.28	$53.28	$52.74	$53.05	$45.36	24,269
2017-06-06	$53.12	$53.12	$52.87	$52.94	$45.27	8,676
2017-06-05	$53.27	$53.60	$53.11	$53.36	$45.63	10,134
2017-06-02	$53.61	$53.72	$53.43	$53.68	$45.90	10,279
2017-06-01	$53.19	$53.40	$53.17	$53.34	$45.61	13,672
2017-05-31	$53.15	$53.15	$52.79	$52.79	$45.14	28,461
2017-05-30	$52.80	$52.91	$52.80	$52.87	$45.21	49,793
2017-05-26	$52.97	$52.97	$52.69	$52.78	$45.13	12,270
2017-05-25	$53.15	$53.15	$52.90	$52.97	$45.29	15,879
2017-05-24	$52.95	$52.98	$52.70	$52.97	$45.29	16,397
2017-05-23	$53.05	$53.05	$52.69	$52.79	$45.13	15,696
2017-05-22	$52.86	$52.86	$52.61	$52.74	$45.10	32,935
2017-05-19	$52.47	$52.54	$52.30	$52.45	$44.85	21,395
2017-05-18	$51.40	$51.67	$50.61	$51.64	$44.16	7,909
2017-05-17	$52.36	$52.36	$51.65	$51.66	$44.17	22,916
2017-05-16	$52.49	$52.51	$52.29	$52.45	$44.85	19,832
2017-05-15	$52.13	$52.14	$52.00	$52.14	$44.58	10,712
2017-05-12	$51.71	$51.88	$51.62	$51.83	$44.32	9,457
2017-05-11	$51.80	$51.80	$51.49	$51.61	$44.13	22,143
2017-05-10	$51.79	$51.83	$51.72	$51.82	$44.31	11,644
2017-05-09	$51.93	$51.93	$51.62	$51.66	$44.17	16,986
2017-05-08	$51.86	$51.86	$51.57	$51.70	$44.21	13,209
2017-05-05	$51.64	$52.22	$51.60	$52.22	$44.65	32,505
2017-05-04	$51.39	$51.67	$51.28	$51.66	$44.17	33,453
2017-05-03	$51.31	$51.31	$51.06	$51.08	$43.67	9,210
2017-05-02	$51.16	$51.51	$51.16	$51.49	$44.03	26,403
2017-05-01	$51.18	$51.18	$50.88	$51.02	$43.63	13,784
2017-04-28	$50.82	$50.82	$50.69	$50.75	$43.39	16,914
2017-04-27	$50.50	$50.70	$50.42	$50.68	$43.33	11,144
2017-04-26	$50.39	$50.44	$50.27	$50.37	$43.07	11,065
2017-04-25	$50.05	$50.39	$50.05	$50.33	$43.03	13,129
2017-04-24	$49.50	$49.80	$49.50	$49.75	$42.54	4,448
2017-04-21	$48.47	$48.52	$48.33	$48.52	$41.49	30,228
2017-04-20	$48.71	$48.77	$48.59	$48.66	$41.61	8,375
2017-04-19	$48.50	$48.52	$48.32	$48.32	$41.32	5,716
2017-04-18	$48.04	$48.30	$48.03	$48.26	$41.26	3,433
2017-04-17	$48.29	$48.38	$48.12	$48.38	$41.37	7,496
2017-04-13	$48.13	$48.15	$47.93	$48.05	$41.08	7,887
2017-04-12	$48.07	$48.22	$47.97	$48.22	$41.23	4,884
2017-04-11	$47.77	$47.93	$47.77	$47.93	$40.98	2,495
2017-04-10	$47.70	$47.80	$47.70	$47.72	$40.80	9,328
2017-04-07	$47.58	$47.59	$47.55	$47.55	$40.66	5,397
2017-04-06	$47.80	$47.80	$47.49	$47.62	$40.72	46,100
2017-04-05	$47.66	$47.70	$47.45	$47.52	$40.63	9,963
2017-04-04	$47.32	$47.56	$47.32	$47.49	$40.61	7,954
2017-04-03	$47.64	$47.64	$47.48	$47.48	$40.60	1,273
2017-03-31	$47.39	$47.70	$47.39	$47.54	$40.65	12,075
2017-03-30	$47.46	$47.53	$47.42	$47.45	$40.57	7,424
2017-03-29	$48.20	$48.20	$47.23	$47.47	$40.59	20,124
2017-03-28	$47.70	$47.70	$47.59	$47.63	$40.72	3,773
2017-03-27	$47.72	$47.72	$47.44	$47.58	$40.68	8,327
2017-03-24	$47.55	$47.55	$47.37	$47.51	$40.62	6,394
2017-03-23	$47.42	$47.47	$47.40	$47.47	$40.59	2,337
2017-03-22	$46.92	$47.12	$46.90	$47.11	$40.28	5,308
2017-03-21	$47.82	$47.82	$47.21	$47.24	$40.39	5,165
2017-03-20	$47.68	$47.71	$47.40	$47.45	$40.57	9,370
2017-03-17	$47.39	$47.53	$47.28	$47.53	$40.64	3,319
2017-03-16	$47.06	$47.37	$47.06	$47.37	$40.50	10,549
2017-03-15	$46.38	$46.48	$46.36	$46.48	$39.74	6,050
2017-03-14	$46.37	$46.39	$46.29	$46.35	$39.63	7,120
2017-03-13	$46.53	$46.68	$46.53	$46.55	$39.80	5,741
2017-03-10	$46.21	$46.55	$46.21	$46.55	$39.80	3,934
2017-03-09	$46.08	$46.08	$45.88	$46.05	$39.37	6,555
2017-03-08	$45.85	$45.92	$45.84	$45.85	$39.20	6,397
2017-03-07	$45.95	$46.01	$45.90	$45.90	$39.24	15,386
2017-03-06	$46.24	$46.24	$45.96	$46.04	$39.37	2,069
2017-03-03	$45.89	$46.25	$45.89	$46.25	$39.55	4,666
2017-03-02	$45.99	$46.12	$45.99	$46.05	$39.37	9,955
2017-03-01	$46.25	$46.35	$46.16	$46.30	$39.59	27,244
2017-02-28	$46.06	$46.09	$45.86	$46.00	$39.33	17,405
2017-02-27	$45.87	$46.00	$45.69	$45.90	$39.25	3,464
2017-02-24	$45.75	$45.75	$45.61	$45.67	$39.05	2,649
2017-02-23	$46.46	$46.46	$46.19	$46.26	$39.55	6,635
2017-02-22	$46.11	$46.29	$45.95	$46.27	$39.56	9,598
2017-02-21	$46.36	$46.36	$46.24	$46.32	$39.61	1,715
2017-02-17	$46.13	$46.28	$46.10	$46.27	$39.56	3,486
2017-02-16	$46.43	$46.55	$46.41	$46.55	$39.80	4,616
2017-02-15	$46.10	$46.44	$46.08	$46.44	$39.71	5,152
2017-02-14	$46.18	$46.26	$46.14	$46.26	$39.56	3,136
2017-02-13	$45.99	$46.21	$45.99	$46.15	$39.46	15,001
2017-02-10	$45.92	$45.92	$45.61	$45.90	$39.25	6,229
2017-02-09	$45.84	$45.88	$45.78	$45.85	$39.20	9,584
2017-02-08	$45.98	$45.98	$45.75	$45.90	$39.25	10,798
2017-02-07	$45.54	$45.76	$45.42	$45.76	$39.13	8,798
2017-02-06	$45.64	$45.64	$45.39	$45.46	$38.87	2,591
2017-02-03	$46.02	$46.02	$45.68	$45.97	$39.31	9,522
2017-02-02	$46.00	$46.00	$45.72	$45.73	$39.10	7,619
2017-02-01	$45.96	$45.96	$45.62	$45.80	$39.16	6,069
2017-01-31	$45.47	$45.53	$45.17	$45.40	$38.82	13,290
2017-01-30	$45.27	$45.27	$45.00	$45.12	$38.58	7,212
2017-01-27	$45.50	$45.51	$45.45	$45.47	$38.88	2,037
2017-01-26	$45.40	$45.47	$45.35	$45.42	$38.84	9,137
2017-01-25	$45.44	$45.69	$45.44	$45.69	$39.07	2,777
2017-01-24	$45.33	$45.37	$45.19	$45.36	$38.78	5,127
2017-01-23	$45.06	$45.27	$44.95	$45.25	$38.69	12,255
2017-01-20	$44.77	$44.94	$44.77	$44.94	$38.43	24,578
2017-01-19	$44.56	$44.81	$44.56	$44.76	$38.27	9,899
2017-01-18	$44.75	$44.87	$44.64	$44.75	$38.26	15,496
2017-01-17	$44.72	$44.88	$44.72	$44.85	$38.35	1,650
2017-01-13	$44.52	$44.70	$44.52	$44.68	$38.20	15,674
2017-01-12	$44.77	$44.77	$44.57	$44.57	$38.11	10,034
2017-01-11	$44.28	$44.51	$44.28	$44.51	$38.06	841
2017-01-10	$44.36	$44.38	$44.28	$44.28	$37.86	7,667
2017-01-09	$44.32	$44.32	$44.00	$44.28	$37.86	7,401
2017-01-06	$44.65	$44.65	$44.45	$44.57	$38.11	6,073
2017-01-05	$44.35	$44.85	$44.35	$44.76	$38.27	18,595
2017-01-04	$44.13	$44.25	$43.98	$44.25	$37.84	4,325
2017-01-03	$44.03	$44.03	$43.76	$43.86	$37.50	4,026
2016-12-30	$44.08	$44.08	$43.59	$43.82	$37.47	4,553
2016-12-29	$43.42	$43.48	$43.35	$43.35	$37.07	5,578
2016-12-28	$43.22	$43.26	$43.02	$43.09	$36.84	6,544
2016-12-27	$43.44	$43.44	$43.23	$43.33	$37.05	23,901
2016-12-23	$42.95	$43.15	$42.95	$43.15	$36.90	2,415
2016-12-22	$43.08	$43.13	$42.90	$42.90	$36.68	4,164
2016-12-21	$43.06	$43.10	$42.93	$43.04	$36.80	73,671
2016-12-20	$43.05	$43.09	$42.97	$43.02	$36.54	15,260
2016-12-19	$43.30	$43.30	$43.07	$43.10	$36.61	3,400
2016-12-16	$42.91	$43.16	$42.91	$43.03	$36.55	12,842
2016-12-15	$43.06	$43.06	$42.74	$42.87	$36.41	4,180
2016-12-14	$43.63	$43.72	$43.05	$43.05	$36.57	8,468
2016-12-13	$43.45	$43.77	$43.45	$43.64	$37.07	9,926
2016-12-12	$43.41	$43.41	$43.14	$43.24	$36.73	11,130
2016-12-09	$43.25	$43.46	$43.16	$43.46	$36.92	3,726
2016-12-08	$43.12	$43.25	$43.09	$43.22	$36.71	2,546
2016-12-07	$42.88	$43.60	$42.88	$43.60	$37.03	663,481
2016-12-06	$42.61	$42.82	$42.61	$42.77	$36.33	3,022
2016-12-05	$42.42	$42.64	$42.42	$42.57	$36.16	49,575
2016-12-02	$42.11	$42.11	$41.88	$41.90	$35.59	9,549
2016-12-01	$42.03	$42.09	$41.96	$42.00	$35.67	4,488
2016-11-30	$42.05	$42.05	$42.04	$42.04	$35.71	1,760
2016-11-29	$41.97	$42.12	$41.97	$42.12	$35.78	1,219
2016-11-28	$41.89	$41.90	$41.85	$41.85	$35.55	3,179
2016-11-25	$42.11	$42.13	$42.11	$42.13	$35.79	537
2016-11-23	$41.85	$41.92	$41.85	$41.92	$35.61	2,731
2016-11-22	$42.13	$42.14	$42.10	$42.14	$35.80	1,473
2016-11-21	$41.91	$42.01	$41.88	$42.01	$35.69	4,154
2016-11-18	$42.02	$42.03	$41.85	$41.91	$35.60	4,672
2016-11-17	$42.12	$42.12	$41.96	$41.96	$35.64	2,591
2016-11-16	$41.98	$42.01	$41.87	$41.93	$35.62	4,399
2016-11-15	$41.68	$42.15	$41.68	$42.15	$35.80	9,833
2016-11-14	$41.96	$41.96	$41.72	$41.86	$35.56	2,947
2016-11-11	$42.54	$42.54	$42.17	$42.25	$35.89	14,207
2016-11-10	$42.87	$42.87	$42.53	$42.85	$36.40	1,883
2016-11-09	$42.16	$42.93	$42.16	$42.91	$36.45	2,101
2016-11-08	$42.64	$42.79	$42.64	$42.76	$36.32	568
2016-11-07	$42.88	$42.88	$42.68	$42.80	$36.35	6,456
2016-11-04	$42.70	$42.70	$42.36	$42.36	$35.98	2,609
2016-11-03	$43.30	$43.30	$42.99	$42.99	$36.52	2,629
2016-11-02	$43.03	$43.03	$42.79	$42.79	$36.35	105,847
2016-11-01	$43.27	$43.27	$42.91	$42.92	$36.46	902
2016-10-31	$43.10	$43.22	$42.95	$43.03	$36.55	46,490
2016-10-28	$43.22	$43.26	$43.10	$43.10	$36.61	52,700
2016-10-27	$43.35	$43.35	$43.13	$43.14	$36.64	195,692
2016-10-26	$43.75	$43.75	$43.51	$43.51	$36.95	1,141
2016-10-25	$43.87	$43.87	$43.79	$43.80	$37.20	613
2016-10-24	$44.08	$44.08	$44.08	$44.08	$37.45	112
2016-10-21	$43.92	$44.19	$43.92	$44.08	$37.45	578
2016-10-20	$44.21	$44.26	$44.21	$44.26	$37.59	287
2016-10-19	$44.36	$44.41	$44.27	$44.41	$37.72	1,122
2016-10-18	$44.45	$44.45	$44.33	$44.33	$37.65	724
2016-10-17	$44.02	$44.02	$44.02	$44.02	$37.39	3
2016-10-14	$44.05	$44.09	$44.02	$44.02	$37.39	1,334
2016-10-13	$43.81	$44.00	$43.74	$44.00	$37.37	1,693
2016-10-12	$44.11	$44.11	$43.94	$43.95	$37.33	1,282
2016-10-11	$44.43	$44.48	$44.07	$44.09	$37.45	1,236
2016-10-10	$44.62	$44.82	$44.62	$44.75	$38.01	1,461
2016-10-07	$44.93	$44.93	$44.65	$44.79	$38.04	2,084
2016-10-06	$45.34	$45.35	$45.24	$45.24	$38.43	8,012
2016-10-05	$45.77	$45.77	$45.69	$45.69	$38.81	2,248
2016-10-04	$45.72	$45.72	$45.61	$45.64	$38.77	1,688
2016-10-03	$45.79	$45.79	$45.75	$45.75	$38.86	796
2016-09-30	$45.42	$45.63	$45.42	$45.58	$38.72	1,144
2016-09-29	$45.17	$45.17	$45.17	$45.17	$38.37	109
2016-09-28	$45.28	$45.66	$45.26	$45.66	$38.78	12,749
2016-09-27	$44.79	$44.94	$44.79	$44.94	$38.18	1,284
2016-09-26	$45.14	$45.39	$45.14	$45.30	$38.48	3,585
2016-09-23	$45.62	$45.65	$45.62	$45.65	$38.77	1,001
2016-09-22	$46.19	$46.19	$45.96	$45.96	$39.04	3,576
2016-09-21	$45.19	$45.42	$45.00	$45.42	$38.58	17,720
2016-09-20	$44.96	$44.96	$44.96	$44.96	$38.19	138
2016-09-19	$45.13	$45.23	$44.96	$44.96	$38.19	1,333
2016-09-16	$44.62	$44.81	$44.62	$44.81	$38.06	560
2016-09-15	$45.14	$45.24	$45.13	$45.13	$38.33	20,624
2016-09-14	$44.65	$44.92	$44.65	$44.85	$38.10	163,493
2016-09-13	$44.85	$44.85	$44.45	$44.56	$37.85	5,771
2016-09-12	$44.74	$45.45	$44.74	$45.45	$38.61	6,216
2016-09-09	$45.74	$45.74	$45.17	$45.17	$38.37	2,694
2016-09-08	$46.15	$46.29	$46.07	$46.12	$39.17	22,819
2016-09-07	$45.93	$45.94	$45.91	$45.94	$39.02	1,361
2016-09-06	$45.71	$45.95	$45.71	$45.95	$39.03	16,437
2016-09-02	$45.38	$45.42	$45.35	$45.35	$38.52	8,205
2016-09-01	$45.12	$45.12	$44.92	$45.06	$38.27	8,096
2016-08-31	$44.49	$44.53	$44.37	$44.44	$37.75	8,569
2016-08-30	$44.75	$44.75	$44.53	$44.58	$37.87	24,371
2016-08-29	$44.64	$44.89	$44.64	$44.82	$38.07	4,388
2016-08-26	$44.64	$44.71	$44.60	$44.71	$37.98	920
2016-08-25	$45.01	$45.04	$44.93	$44.93	$38.16	1,221
2016-08-24	$45.33	$45.38	$45.33	$45.38	$38.55	1,045
2016-08-23	$45.36	$45.36	$45.24	$45.26	$38.45	2,545
2016-08-22	$44.77	$45.03	$44.75	$44.99	$38.22	2,924
2016-08-19	$44.83	$44.89	$44.71	$44.89	$38.13	2,717
2016-08-18	$44.83	$45.12	$44.83	$45.07	$38.28	4,857
2016-08-17	$44.56	$44.60	$44.23	$44.54	$37.83	2,021
2016-08-16	$44.72	$44.75	$44.62	$44.68	$37.95	1,258
2016-08-15	$44.68	$44.76	$44.55	$44.65	$37.93	4,669
2016-08-12	$44.68	$44.79	$44.54	$44.60	$37.88	17,901
2016-08-11	$44.57	$44.62	$44.48	$44.48	$37.78	84,315
2016-08-10	$44.53	$44.55	$44.30	$44.53	$37.82	10,422
2016-08-09	$44.00	$44.38	$44.00	$44.27	$37.60	11,241
2016-08-08	$43.92	$43.92	$43.78	$43.78	$37.19	9,943
2016-08-05	$43.75	$43.82	$43.70	$43.70	$37.12	12,001
2016-08-04	$43.45	$43.48	$43.43	$43.43	$36.89	1,100
2016-08-03	$43.21	$43.37	$43.21	$43.28	$36.76	10,272
2016-08-02	$43.83	$43.83	$43.50	$43.55	$36.99	1,760
2016-08-01	$43.63	$43.63	$43.47	$43.61	$37.04	11,147
2016-07-29	$43.57	$44.12	$43.57	$43.99	$37.37	73,314
2016-07-28	$43.59	$43.61	$43.45	$43.52	$36.97	6,195
2016-07-27	$43.39	$43.45	$43.16	$43.45	$36.91	1,654
2016-07-26	$42.94	$42.98	$42.74	$42.90	$36.44	3,410
2016-07-25	$42.75	$42.79	$42.64	$42.79	$36.35	5,545
2016-07-22	$42.55	$42.58	$42.43	$42.49	$36.09	4,993
2016-07-21	$42.71	$42.83	$42.53	$42.59	$36.18	39,442
2016-07-20	$42.73	$42.91	$42.60	$42.71	$36.28	4,595
2016-07-19	$42.30	$42.32	$42.25	$42.25	$35.88	1,250
2016-07-18	$42.48	$42.66	$42.48	$42.66	$36.23	973
2016-07-15	$42.40	$42.40	$42.19	$42.19	$35.84	1,814
2016-07-14	$42.54	$42.71	$42.54	$42.71	$36.27	3,926
2016-07-13	$42.21	$42.36	$42.18	$42.18	$35.83	23,624
2016-07-12	$42.19	$42.46	$42.16	$42.23	$35.87	42,724
2016-07-11	$41.66	$41.79	$41.63	$41.71	$35.43	19,886
2016-07-08	$40.57	$40.75	$40.46	$40.69	$34.56	141,963
2016-07-07	$40.37	$40.37	$39.65	$39.71	$33.73	4,715
2016-07-06	$39.50	$39.87	$39.19	$39.69	$33.71	16,208
2016-07-05	$40.56	$40.56	$39.76	$39.76	$33.77	15,541
2016-07-01	$41.78	$42.03	$41.76	$41.87	$35.56	16,132
2016-06-30	$41.14	$41.62	$41.14	$41.62	$35.35	3,792
2016-06-29	$41.07	$41.17	$40.87	$40.87	$34.72	31,136
2016-06-28	$39.83	$40.12	$39.72	$40.05	$34.02	3,689
2016-06-27	$39.16	$39.16	$38.46	$38.85	$33.00	27,982
2016-06-24	$40.99	$42.04	$40.24	$40.92	$34.76	31,353
2016-06-23	$45.91	$46.18	$45.49	$46.18	$39.22	6,312
2016-06-22	$45.04	$45.17	$44.47	$44.47	$37.77	1,462
2016-06-21	$45.49	$45.85	$45.19	$45.39	$37.87	35,096
2016-06-20	$45.49	$45.73	$45.49	$45.71	$38.14	22,323
2016-06-17	$43.61	$44.18	$43.61	$44.18	$36.86	827
2016-06-16	$42.66	$43.13	$42.26	$43.04	$35.91	10,799
2016-06-15	$43.66	$43.77	$43.46	$43.71	$36.47	5,132
2016-06-14	$43.39	$43.39	$43.14	$43.32	$36.15	9,171
2016-06-13	$44.41	$44.55	$44.01	$44.01	$36.72	2,801
2016-06-10	$46.11	$46.11	$44.99	$44.99	$37.54	10,783
2016-06-09	$46.78	$46.90	$46.63	$46.63	$38.91	1,058
2016-06-08	$47.33	$47.36	$46.93	$47.13	$39.33	1,273
2016-06-07	$47.04	$47.24	$47.04	$47.17	$39.36	2,672
2016-06-06	$46.64	$46.84	$46.58	$46.58	$38.87	2,997
2016-06-03	$46.59	$46.84	$46.40	$46.84	$39.08	8,073
2016-06-02	$46.37	$46.41	$46.17	$46.30	$38.63	4,224
2016-06-01	$46.16	$46.32	$46.16	$46.32	$38.65	1,910
2016-05-31	$46.74	$46.74	$46.25	$46.43	$38.74	1,237
2016-05-27	$46.89	$47.00	$46.31	$46.62	$38.90	7,927
2016-05-26	$46.27	$46.27	$46.27	$46.27	$38.61	344
2016-05-25	$46.42	$46.53	$46.27	$46.27	$38.61	1,297
2016-05-24	$45.88	$46.05	$45.82	$46.05	$38.42	1,036
2016-05-23	$45.32	$45.66	$45.32	$45.53	$37.99	1,874
2016-05-20	$45.55	$45.55	$45.13	$45.30	$37.80	1,117
2016-05-19	$44.90	$44.90	$44.90	$44.90	$37.47	336
2016-05-18	$45.18	$45.39	$44.93	$45.13	$37.65	2,159
2016-05-17	$44.93	$45.37	$44.93	$45.05	$37.59	3,851
2016-05-16	$44.74	$45.15	$44.74	$45.15	$37.67	4,482
2016-05-13	$44.85	$44.85	$44.41	$44.60	$37.21	1,175
2016-05-12	$45.22	$45.30	$44.96	$45.07	$37.61	37,409
2016-05-11	$45.27	$45.46	$45.15	$45.17	$37.69	7,877
2016-05-10	$45.01	$45.35	$45.01	$45.33	$37.82	1,928
2016-05-09	$45.25	$45.25	$44.90	$44.93	$37.49	3,034
2016-05-06	$44.93	$45.30	$44.93	$45.29	$37.79	2,508
2016-05-05	$45.06	$45.06	$44.92	$44.98	$37.53	678
2016-05-04	$45.17	$45.18	$45.07	$45.07	$37.61	968
2016-05-03	$45.64	$45.64	$45.63	$45.63	$38.07	780
2016-05-02	$46.33	$46.39	$46.08	$46.08	$38.45	1,520
2016-04-29	$45.71	$45.90	$45.51	$45.69	$38.12	5,317
2016-04-28	$46.05	$46.05	$45.67	$45.87	$38.27	2,380
2016-04-27	$45.58	$46.14	$45.58	$46.11	$38.47	4,562
2016-04-26	$45.63	$45.85	$45.27	$45.27	$37.77	619
2016-04-25	$45.08	$46.34	$45.08	$45.34	$37.83	2,858
2016-04-22	$45.16	$45.51	$45.05	$45.51	$37.97	756
2016-04-21	$45.21	$46.45	$45.13	$45.25	$37.76	9,237
2016-04-20	$45.56	$45.86	$45.43	$45.72	$38.15	4,636
2016-04-19	$45.93	$46.05	$45.77	$46.00	$38.38	3,481
2016-04-18	$45.25	$45.48	$45.19	$45.34	$37.83	10,251
2016-04-15	$45.91	$45.91	$45.33	$45.33	$37.82	1,314
2016-04-14	$46.31	$46.31	$44.93	$46.24	$38.58	2,332
2016-04-13	$45.29	$45.54	$45.12	$45.43	$37.91	9,986
2016-04-12	$44.76	$45.08	$44.76	$45.08	$37.62	1,008
2016-04-11	$44.86	$45.05	$44.86	$44.96	$37.52	1,497
2016-04-08	$44.48	$44.97	$44.41	$44.41	$37.06	17,247
2016-04-07	$44.28	$44.38	$43.80	$43.83	$36.58	4,082
2016-04-06	$44.27	$44.70	$44.21	$44.70	$37.30	5,247
2016-04-05	$44.31	$44.31	$43.95	$44.26	$36.93	2,451
2016-04-04	$44.90	$45.00	$44.70	$44.75	$37.34	3,290
2016-04-01	$44.59	$44.97	$44.59	$44.97	$37.52	1,228
2016-03-31	$45.28	$45.32	$44.83	$44.83	$37.41	5,975
2016-03-30	$44.89	$45.38	$44.89	$45.00	$37.54	3,625
2016-03-29	$44.12	$44.62	$44.12	$44.51	$37.14	1,851
2016-03-28	$44.03	$44.26	$44.03	$44.21	$36.89	1,340
2016-03-24	$43.83	$43.94	$43.67	$43.86	$36.60	2,885
2016-03-23	$44.40	$44.40	$44.15	$44.31	$36.97	3,389
2016-03-22	$44.20	$44.45	$44.17	$44.45	$37.09	4,056
2016-03-21	$44.73	$44.80	$44.36	$44.41	$37.06	14,182
2016-03-18	$45.10	$45.10	$44.88	$44.96	$37.51	1,761
2016-03-17	$44.42	$44.85	$44.28	$44.85	$37.42	1,413
2016-03-16	$43.26	$43.98	$43.26	$43.98	$36.70	921
2016-03-15	$43.92	$43.92	$43.37	$43.46	$36.26	35,443
2016-03-14	$44.02	$44.15	$43.80	$44.13	$36.82	3,328
2016-03-11	$43.66	$43.73	$43.56	$43.64	$36.41	7,158
2016-03-10	$42.85	$43.04	$42.63	$42.63	$35.57	1,334
2016-03-09	$42.77	$42.77	$42.52	$42.52	$35.48	6,600
2016-03-08	$42.88	$42.88	$42.59	$42.59	$35.54	2,348
2016-03-07	$42.91	$43.42	$42.91	$43.13	$35.99	4,293
2016-03-04	$43.05	$43.58	$43.05	$43.43	$36.24	2,800
2016-03-03	$42.75	$42.75	$42.68	$42.75	$35.67	5,790
2016-03-02	$42.13	$42.13	$42.13	$42.13	$35.15	450
2016-03-01	$42.04	$42.55	$42.04	$42.55	$35.50	2,576
2016-02-29	$41.38	$41.56	$41.38	$41.56	$34.68	2,021
2016-02-26	$41.82	$41.82	$41.30	$41.30	$34.46	2,923
2016-02-25	$41.41	$41.50	$41.23	$41.50	$34.63	1,803
2016-02-24	$40.72	$41.09	$40.58	$41.09	$34.29	2,316
2016-02-23	$41.61	$41.63	$41.41	$41.63	$34.74	903
2016-02-22	$41.65	$41.85	$41.52	$41.52	$34.64	3,325
2016-02-19	$41.20	$41.68	$41.20	$41.54	$34.66	2,584
2016-02-18	$41.69	$41.98	$41.59	$41.61	$34.72	2,356
2016-02-17	$41.14	$41.51	$41.14	$41.36	$34.51	5,760
2016-02-16	$40.16	$40.58	$40.16	$40.48	$33.78	2,805
2016-02-12	$39.76	$39.95	$39.55	$39.79	$33.20	4,500
2016-02-11	$39.73	$39.73	$39.26	$39.67	$33.10	12,146
2016-02-10	$39.86	$40.09	$39.86	$40.04	$33.41	634
2016-02-09	$39.03	$39.42	$39.03	$39.33	$32.82	2,163
2016-02-08	$40.28	$40.28	$39.32	$39.49	$32.95	21,815
2016-02-05	$41.65	$41.95	$41.25	$41.25	$34.42	5,359
2016-02-04	$41.81	$42.21	$41.81	$42.04	$35.08	1,502
2016-02-03	$42.05	$42.05	$41.87	$41.87	$34.93	1,281
2016-02-02	$41.73	$41.73	$41.44	$41.63	$34.74	3,383
2016-02-01	$42.24	$42.41	$42.10	$42.32	$35.31	5,885
2016-01-29	$41.53	$42.24	$41.53	$42.24	$35.25	2,690
2016-01-28	$41.54	$41.54	$41.54	$41.54	$34.66	764
2016-01-27	$41.82	$41.82	$41.47	$41.54	$34.66	5,715
2016-01-26	$41.75	$41.77	$41.41	$41.73	$34.82	4,418
2016-01-25	$41.32	$41.55	$40.91	$40.91	$34.14	72,163
2016-01-22	$41.03	$41.58	$41.03	$41.37	$34.52	25,975
2016-01-21	$40.04	$40.56	$39.62	$40.46	$33.76	17,498
2016-01-20	$40.49	$40.49	$39.43	$40.32	$33.64	37,665
2016-01-19	$41.47	$41.47	$40.85	$41.04	$34.24	16,350
2016-01-15	$41.52	$41.61	$40.86	$41.20	$34.38	20,110
2016-01-14	$42.30	$42.80	$42.20	$42.68	$35.61	23,816
2016-01-13	$43.22	$43.25	$42.32	$42.50	$35.46	11,837
2016-01-12	$43.17	$43.40	$42.97	$43.39	$36.20	16,542
2016-01-11	$43.16	$43.38	$42.75	$43.24	$36.08	4,412
2016-01-08	$43.88	$43.88	$43.28	$43.35	$36.17	22,428
2016-01-07	$43.66	$43.74	$43.34	$43.45	$36.25	17,307
2016-01-06	$44.15	$44.36	$44.01	$44.12	$36.82	4,246
2016-01-05	$44.94	$44.94	$44.48	$44.94	$37.50	9,863
2016-01-04	$45.10	$45.10	$44.63	$44.90	$37.46	3,850
2015-12-31	$45.87	$45.93	$45.28	$45.28	$37.78	9,086
2015-12-30	$46.47	$46.48	$46.03	$46.38	$38.70	6,864
2015-12-29	$46.07	$46.45	$46.07	$46.40	$38.71	4,887
2015-12-28	$45.64	$46.11	$45.64	$45.67	$38.11	8,585
2015-12-24	$46.28	$46.28	$46.13	$46.14	$38.50	1,453
2015-12-23	$45.65	$45.79	$45.45	$45.45	$37.92	4,296
2015-12-22	$45.00	$45.40	$44.94	$45.36	$37.85	8,242
2015-12-21	$45.50	$45.50	$44.78	$45.15	$37.67	19,587
2015-12-18	$45.45	$45.64	$45.30	$45.35	$37.49	5,732
2015-12-17	$46.04	$46.04	$45.54	$45.96	$38.00	4,817
2015-12-16	$45.70	$46.23	$45.70	$46.09	$38.11	5,429
2015-12-15	$45.69	$45.69	$45.56	$45.62	$37.72	2,171
2015-12-14	$45.33	$45.37	$44.93	$45.27	$37.43	3,077
2015-12-11	$45.62	$45.62	$45.31	$45.32	$37.47	4,186
2015-12-10	$46.25	$46.25	$45.84	$46.04	$38.07	12,214
2015-12-09	$46.70	$46.96	$45.59	$46.05	$38.08	11,833
2015-12-08	$46.71	$46.71	$46.10	$46.15	$38.16	2,831
2015-12-07	$46.85	$47.20	$46.46	$46.80	$38.70	3,400
2015-12-04	$46.88	$47.20	$46.88	$47.20	$39.03	2,024
2015-12-03	$46.35	$46.87	$46.34	$46.45	$38.40	7,985
2015-12-02	$46.61	$46.61	$46.24	$46.24	$38.23	1,952
2015-12-01	$46.32	$46.56	$46.16	$46.33	$38.31	13,587
2015-11-30	$46.25	$46.25	$45.74	$46.25	$38.24	2,916
2015-11-27	$46.15	$46.22	$45.75	$45.85	$37.91	1,223
2015-11-25	$45.32	$45.54	$45.32	$45.47	$37.60	1,220
2015-11-24	$44.52	$45.10	$44.51	$45.10	$37.29	11,551
2015-11-23	$45.52	$45.83	$45.20	$45.66	$37.75	3,703
2015-11-20	$45.67	$45.94	$45.67	$45.81	$37.88	1,710
2015-11-19	$46.08	$46.21	$45.81	$46.18	$38.18	10,235
2015-11-18	$45.55	$45.66	$45.18	$45.66	$37.75	1,698
2015-11-17	$45.72	$45.72	$45.20	$45.20	$37.37	1,040
2015-11-16	$45.17	$45.61	$44.93	$45.04	$37.24	2,235
2015-11-13	$44.93	$45.03	$44.62	$44.99	$37.20	2,188
2015-11-12	$45.01	$45.27	$45.01	$45.21	$37.38	4,891
2015-11-11	$45.64	$45.88	$45.63	$45.72	$37.80	864
2015-11-10	$45.34	$45.40	$45.00	$45.35	$37.50	3,507
2015-11-09	$45.83	$45.83	$45.34	$45.55	$37.66	5,494
2015-11-06	$45.77	$45.92	$45.58	$45.67	$37.76	4,662
2015-11-05	$45.87	$46.10	$45.76	$46.09	$38.11	2,830
2015-11-04	$46.68	$46.68	$45.69	$45.88	$37.93	3,903
2015-11-03	$46.40	$46.68	$45.93	$46.29	$38.27	9,489
2015-11-02	$46.55	$46.72	$46.41	$46.41	$38.37	3,542
2015-10-30	$46.32	$46.32	$46.17	$46.29	$38.27	1,077
2015-10-29	$45.94	$46.03	$45.82	$45.90	$37.95	5,036
2015-10-28	$46.33	$46.33	$45.97	$46.01	$38.05	19,136
2015-10-27	$46.44	$46.44	$45.69	$45.80	$37.87	18,643
2015-10-26	$46.75	$46.75	$46.23	$46.40	$38.36	8,291
2015-10-23	$46.72	$46.77	$45.97	$46.47	$38.42	13,088
2015-10-22	$46.43	$46.46	$45.80	$46.30	$38.28	9,455
2015-10-21	$46.31	$46.72	$46.27	$46.27	$38.26	1,112
2015-10-20	$45.74	$46.79	$45.74	$45.82	$37.89	1,370
2015-10-19	$45.83	$46.30	$45.83	$46.03	$38.06	36,419
2015-10-16	$45.97	$46.22	$45.63	$45.95	$37.99	7,677
2015-10-15	$46.36	$46.36	$45.90	$46.33	$38.31	19,460
2015-10-14	$45.20	$46.14	$45.15	$45.84	$37.90	12,303
2015-10-13	$45.87	$45.88	$45.22	$45.88	$37.93	1,942
2015-10-12	$46.46	$46.49	$45.62	$45.62	$37.72	1,003
2015-10-09	$46.51	$46.52	$45.74	$46.13	$38.14	23,927
2015-10-08	$45.70	$46.10	$45.35	$46.03	$38.06	8,736
2015-10-07	$45.78	$45.98	$45.65	$45.65	$37.74	606
2015-10-06	$45.72	$45.93	$45.63	$45.78	$37.85	17,163
2015-10-05	$44.86	$45.77	$44.84	$45.25	$37.42	3,643
2015-10-02	$43.96	$45.08	$43.96	$44.99	$37.20	2,451
2015-10-01	$44.62	$44.66	$43.69	$43.69	$36.12	6,092
2015-09-30	$44.36	$44.36	$43.91	$43.91	$36.31	4,133
2015-09-29	$43.39	$43.48	$43.34	$43.35	$35.84	3,663
2015-09-28	$43.33	$43.88	$43.29	$43.33	$35.83	4,630
2015-09-25	$44.23	$44.60	$43.89	$44.17	$36.52	14,292
2015-09-24	$44.31	$44.31	$43.58	$44.07	$36.44	5,543
2015-09-23	$44.38	$44.59	$44.11	$44.14	$36.50	6,812
2015-09-22	$44.50	$44.50	$43.89	$43.94	$36.33	2,393
2015-09-21	$46.02	$46.16	$45.11	$45.45	$37.58	2,818
2015-09-18	$46.47	$46.67	$45.49	$46.18	$38.18	2,938
2015-09-17	$46.14	$47.00	$45.93	$47.00	$38.86	6,501
2015-09-16	$45.68	$46.34	$45.60	$46.16	$38.16	3,305
2015-09-15	$45.78	$45.88	$45.01	$45.49	$37.61	2,999
2015-09-14	$45.50	$45.75	$45.40	$45.62	$37.72	3,033
2015-09-11	$46.17	$46.17	$45.57	$45.57	$37.68	1,867
2015-09-10	$45.42	$45.97	$45.11	$45.97	$38.01	1,565
2015-09-09	$45.73	$46.21	$45.42	$45.48	$37.60	2,627
2015-09-08	$45.53	$45.53	$45.28	$45.42	$37.55	1,718
2015-09-04	$44.72	$44.75	$44.32	$44.32	$36.65	1,994
2015-09-03	$45.21	$45.42	$44.92	$44.92	$37.14	18,497
2015-09-02	$44.46	$44.93	$44.46	$44.65	$36.92	15,784
2015-09-01	$44.70	$45.37	$44.34	$44.36	$36.68	24,974
2015-08-31	$45.43	$45.91	$45.32	$45.91	$37.96	4,573
2015-08-28	$45.46	$45.46	$45.39	$45.39	$37.53	6,435
2015-08-27	$45.25	$45.80	$45.25	$45.66	$37.75	5,252
2015-08-26	$45.51	$45.70	$44.48	$45.39	$37.53	14,658
2015-08-25	$47.33	$47.33	$44.99	$44.99	$37.20	3,821
2015-08-24	$43.58	$45.48	$42.47	$45.34	$37.49	15,091
2015-08-21	$46.17	$46.17	$45.18	$45.18	$37.36	9,640
2015-08-20	$46.68	$46.96	$46.06	$46.08	$38.10	4,696
2015-08-19	$47.07	$47.59	$46.76	$47.46	$39.24	6,817
2015-08-18	$47.25	$48.43	$46.97	$47.39	$39.19	7,945
2015-08-17	$47.68	$47.68	$47.30	$47.37	$39.17	7,457
2015-08-14	$47.26	$47.75	$47.26	$47.69	$39.43	7,236
2015-08-13	$47.84	$47.84	$47.22	$47.60	$39.36	11,273
2015-08-12	$47.73	$47.87	$46.87	$47.54	$39.31	6,651
2015-08-11	$48.24	$48.24	$47.48	$47.85	$39.56	6,385
2015-08-10	$48.49	$48.49	$47.16	$47.44	$39.22	2,816
2015-08-07	$47.01	$47.18	$46.77	$47.00	$38.86	7,937
2015-08-06	$47.63	$47.72	$47.28	$47.41	$39.20	22,067