iShares Core 5-10 Year USD Bond ETF (IMTB) Stock

Data as of May 2, 2025

$42.66 ($-0.30) -0.69%

iShares Core 5-10 Year USD Bond ETF - Daily Information

Click for more stock information on iShares Core 5-10 Year USD Bond ETF.

Daily Information	Data
Date	May 2, 2025
Open	$42.77
Previous Close	$42.66
High	$43.36
Low	$42.65
Adjusted Open	$42.77
Previous Adjusted Close	$42.66
Adjusted High	$43.36
Adjusted Low	$42.65

About iShares Core 5-10 Year USD Bond ETF (IMTB)

The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Universal 5-10 Year Index (the “Underlying Index”), which measures the performance of U.S. dollar-denominated taxable bonds that are rated either investment-grade or high yield (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) with remaining effective maturities between five and ten years. The Underlying Index includes U.S. Treasury bonds, government-related bonds (i.e., U.S. and non-U.S. agencies, sovereign, quasi-sovereign, supranational and local authority debt), investment-grade and high yield U.S. corporate bonds, mortgage-backed pass-through securities (“MBS”), commercial mortgage-backed securities (“CMBS”), asset-backed securities (“ABS”), Eurodollar bonds (i.e., U.S. dollar-denominated bonds issued by foreign issuers outside the U.S.), bonds registered with the SEC or exempt from registration at the time of issuance, or offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”) with or without registration rights (“Rule 144A Bonds”) and emerging market bonds. The Underlying Index is a subset of the Bloomberg Barclays U.S. Universal Index.As of February 29, 2020, a significant portion of the Underlying Index is represented by MBS and treasury securities. A significant portion of the Underlying Index is comprised of MBS that include 20-year and 30-year mortgages. These MBS are included in the Underlying Index because their effective duration has historically been more consistent with the duration of non-callable 5-10 year bonds due to prepayments. The components of the Underlying Index are likely to change over time. The securities in the Underlying Index must be denominated in U.S. dollars and non-convertible. Excluded from the Underlying Index are tax- exempt municipal securities, coupon issues that have been stripped from bonds, structured notes, private placements (excluding Rule 144A Bonds) and inflation-linked bonds.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Invest in iShares Core 5-10 Year USD Bond ETF (IMTB)

$417 million in distributions.

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for iShares Core 5-10 Year USD Bond ETF (IMTB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-10	$42.77	$43.36	$42.65	$42.66	$42.66	259,394
2025-04-09	$42.13	$43.03	$42.13	$42.96	$42.96	160,125
2025-04-08	$42.98	$43.13	$42.85	$42.88	$42.88	53,590
2025-04-07	$43.66	$43.66	$43.02	$43.02	$43.02	71,898
2025-04-04	$43.89	$43.89	$43.57	$43.57	$43.57	22,608
2025-04-03	$43.45	$43.69	$43.45	$43.60	$43.60	9,382
2025-04-02	$43.45	$43.45	$43.24	$43.33	$43.33	8,290
2025-04-01	$43.30	$43.41	$43.28	$43.39	$43.39	29,209
2025-03-31	$43.38	$43.40	$43.25	$43.40	$43.24	19,080
2025-03-28	$43.19	$43.32	$43.19	$43.31	$43.15	15,312
2025-03-27	$43.07	$43.09	$42.97	$43.09	$42.93	23,262
2025-03-26	$43.19	$43.19	$43.06	$43.06	$42.90	28,065
2025-03-25	$43.12	$43.21	$43.12	$43.21	$43.05	19,024
2025-03-24	$43.36	$43.36	$43.08	$43.14	$42.98	10,738
2025-03-21	$43.33	$43.35	$43.24	$43.30	$43.30	7,816
2025-03-20	$43.25	$43.41	$43.25	$43.32	$43.32	23,212
2025-03-19	$43.18	$43.28	$43.06	$43.28	$43.28	12,022
2025-03-18	$43.13	$43.20	$43.04	$43.13	$43.13	34,452
2025-03-17	$42.94	$43.21	$42.94	$43.05	$43.05	19,195
2025-03-14	$43.12	$43.12	$43.00	$43.01	$43.01	13,743
2025-03-13	$43.04	$43.15	$42.94	$43.10	$43.10	10,121
2025-03-12	$43.21	$43.21	$42.97	$42.97	$42.97	23,258
2025-03-11	$43.04	$43.28	$43.04	$43.10	$43.10	15,584
2025-03-10	$43.10	$43.37	$43.10	$43.28	$43.28	18,563
2025-03-07	$43.08	$43.27	$43.04	$43.04	$43.04	8,681
2025-03-06	$43.24	$43.24	$43.04	$43.13	$43.13	9,325
2025-03-05	$43.41	$43.41	$43.11	$43.14	$43.14	67,387
2025-03-04	$43.48	$43.50	$43.29	$43.34	$43.34	11,386
2025-03-03	$43.49	$43.49	$43.26	$43.40	$43.40	8,710
2025-02-28	$43.30	$43.46	$43.30	$43.46	$43.31	9,685
2025-02-27	$43.23	$43.32	$43.22	$43.28	$43.13	6,078
2025-02-26	$43.17	$43.32	$43.17	$43.31	$43.16	268,004
2025-02-25	$43.11	$43.24	$43.11	$43.22	$43.07	8,984
2025-02-24	$42.87	$43.05	$42.87	$43.01	$42.86	8,565
2025-02-21	$42.73	$43.02	$42.73	$42.98	$42.83	27,293
2025-02-20	$42.69	$42.81	$42.69	$42.77	$42.61	8,620
2025-02-19	$42.57	$42.71	$42.57	$42.69	$42.54	12,972
2025-02-18	$42.70	$42.74	$42.61	$42.61	$42.61	30,204
2025-02-14	$42.84	$42.84	$42.72	$42.73	$42.73	25,664
2025-02-13	$42.56	$42.66	$42.55	$42.59	$42.59	19,412
2025-02-12	$42.34	$42.39	$42.30	$42.36	$42.36	6,875
2025-02-11	$42.62	$42.63	$42.54	$42.54	$42.54	22,340
2025-02-10	$42.63	$42.77	$42.63	$42.64	$42.64	7,801
2025-02-07	$42.70	$42.70	$42.61	$42.61	$42.61	23,045
2025-02-06	$42.78	$42.81	$42.75	$42.80	$42.80	14,259
2025-02-05	$42.71	$42.86	$42.71	$42.81	$42.81	23,337
2025-02-04	$42.50	$42.63	$42.47	$42.59	$42.59	39,346
2025-02-03	$42.56	$42.62	$42.49	$42.52	$42.52	51,893
2025-01-31	$42.72	$42.83	$42.55	$42.68	$42.51	32,494
2025-01-30	$42.73	$42.83	$42.70	$42.79	$42.62	11,510
2025-01-29	$42.75	$42.76	$42.58	$42.72	$42.55	6,959
2025-01-28	$42.64	$42.70	$42.63	$42.68	$42.52	10,634
2025-01-27	$42.59	$42.72	$42.59	$42.70	$42.54	12,088
2025-01-24	$42.50	$42.52	$42.41	$42.44	$42.28	20,678
2025-01-23	$42.40	$42.47	$42.40	$42.44	$42.28	8,573
2025-01-22	$42.60	$42.60	$42.48	$42.51	$42.34	35,388
2025-01-21	$42.58	$42.64	$42.51	$42.54	$42.38	34,313
2025-01-17	$42.44	$42.55	$42.44	$42.55	$42.39	117,794
2025-01-16	$42.35	$42.49	$42.29	$42.41	$42.25	15,542
2025-01-15	$42.21	$42.36	$42.21	$42.35	$42.19	16,819
2025-01-14	$41.84	$41.95	$41.84	$41.95	$41.79	30,894
2025-01-13	$41.96	$41.99	$41.90	$41.91	$41.75	17,370
2025-01-10	$42.13	$42.17	$42.03	$42.04	$41.88	15,797
2025-01-08	$42.15	$42.28	$42.15	$42.25	$42.09	10,550
2025-01-07	$42.33	$42.37	$42.20	$42.27	$42.11	30,824
2025-01-06	$42.34	$42.42	$42.34	$42.38	$42.22	22,094
2025-01-03	$42.49	$42.58	$42.46	$42.48	$42.32	49,833
2025-01-02	$42.43	$42.56	$42.42	$42.51	$42.35	15,942
2024-12-31	$42.51	$42.58	$42.39	$42.44	$42.28	63,693
2024-12-30	$42.40	$42.55	$42.38	$42.54	$42.38	48,313
2024-12-27	$42.28	$42.38	$42.26	$42.29	$42.13	8,905
2024-12-26	$42.20	$42.39	$42.19	$42.30	$42.14	52,844
2024-12-24	$42.24	$42.33	$42.23	$42.31	$42.14	3,250
2024-12-23	$42.33	$42.42	$42.25	$42.32	$42.16	27,155
2024-12-20	$42.46	$42.51	$42.38	$42.39	$42.23	17,262
2024-12-19	$42.28	$42.33	$42.20	$42.30	$42.13	56,720
2024-12-18	$42.75	$42.80	$42.39	$42.39	$42.23	11,379
2024-12-17	$42.96	$42.99	$42.88	$42.94	$42.61	15,318
2024-12-16	$42.93	$42.98	$42.87	$42.93	$42.60	21,333
2024-12-13	$43.01	$43.01	$42.88	$42.90	$42.57	14,679
2024-12-12	$43.18	$43.22	$43.04	$43.07	$42.74	18,025
2024-12-11	$43.43	$43.46	$43.25	$43.25	$42.92	15,605
2024-12-10	$43.30	$43.37	$43.28	$43.31	$42.98	19,400
2024-12-09	$43.43	$43.45	$43.37	$43.42	$43.09	9,886
2024-12-06	$43.52	$43.53	$43.43	$43.53	$43.20	5,908
2024-12-05	$43.28	$43.42	$43.27	$43.36	$43.03	16,797
2024-12-04	$43.15	$43.40	$43.15	$43.34	$43.01	11,933
2024-12-03	$43.35	$43.35	$43.24	$43.25	$42.92	12,623
2024-12-02	$43.24	$43.32	$43.16	$43.27	$42.94	17,838
2024-11-29	$43.45	$43.47	$43.43	$43.46	$42.96	12,762
2024-11-27	$43.25	$43.38	$43.25	$43.29	$42.80	4,021
2024-11-26	$43.22	$43.22	$43.08	$43.16	$42.67	10,864
2024-11-25	$43.06	$43.27	$43.06	$43.25	$42.75	10,802
2024-11-22	$42.98	$42.98	$42.87	$42.88	$42.39	9,818
2024-11-21	$42.82	$42.93	$42.82	$42.86	$42.37	5,449
2024-11-20	$42.79	$42.90	$42.75	$42.82	$42.33	6,674
2024-11-19	$42.93	$42.97	$42.86	$42.87	$42.38	7,244
2024-11-18	$42.69	$42.84	$42.69	$42.82	$42.33	35,504
2024-11-15	$42.65	$42.80	$42.61	$42.79	$42.79	8,423
2024-11-14	$42.84	$42.92	$42.77	$42.78	$42.78	170,810
2024-11-13	$42.97	$42.97	$42.75	$42.78	$42.78	18,397
2024-11-12	$42.96	$42.96	$42.75	$42.78	$42.78	9,510
2024-11-11	$43.06	$43.10	$43.02	$43.05	$43.05	28,336
2024-11-08	$43.11	$43.30	$43.11	$43.13	$43.13	11,967
2024-11-07	$42.80	$43.10	$42.80	$43.10	$43.10	448,728
2024-11-06	$43.05	$43.05	$42.62	$42.74	$42.74	16,414
2024-11-05	$42.93	$43.04	$42.80	$43.04	$43.04	9,809
2024-11-04	$43.00	$43.01	$42.90	$42.97	$42.97	14,225
2024-11-01	$43.09	$43.09	$42.77	$42.83	$42.83	14,677
2024-10-31	$43.08	$43.23	$43.03	$43.12	$42.96	18,364
2024-10-30	$43.18	$43.37	$43.17	$43.17	$43.01	25,310
2024-10-29	$43.05	$43.27	$43.03	$43.26	$43.10	25,295
2024-10-28	$43.23	$43.23	$43.10	$43.17	$43.01	199,319
2024-10-25	$43.38	$43.42	$43.26	$43.27	$43.12	7,372
2024-10-24	$43.33	$43.42	$43.29	$43.36	$43.20	6,432
2024-10-23	$43.30	$43.33	$43.19	$43.25	$43.09	25,618
2024-10-22	$43.39	$43.52	$43.36	$43.39	$43.23	11,246
2024-10-21	$43.50	$43.56	$43.43	$43.43	$43.27	14,875
2024-10-18	$43.69	$43.77	$43.69	$43.73	$43.57	4,544
2024-10-17	$43.78	$43.78	$43.68	$43.68	$43.53	4,287
2024-10-16	$43.81	$43.91	$43.81	$43.88	$43.72	12,322
2024-10-15	$43.66	$43.85	$43.66	$43.84	$43.69	6,668
2024-10-14	$43.60	$43.67	$43.58	$43.64	$43.48	4,615
2024-10-11	$43.61	$43.72	$43.61	$43.71	$43.56	6,557
2024-10-10	$43.66	$43.67	$43.56	$43.67	$43.51	190,982
2024-10-09	$43.79	$43.79	$43.64	$43.70	$43.54	11,136
2024-10-08	$43.70	$43.78	$43.68	$43.77	$43.61	9,076
2024-10-07	$43.72	$43.75	$43.69	$43.70	$43.54	10,650
2024-10-04	$43.89	$43.95	$43.83	$43.92	$43.76	12,957
2024-10-03	$44.23	$44.28	$44.00	$44.20	$44.04	15,606
2024-10-02	$44.35	$44.45	$44.31	$44.40	$44.24	16,691
2024-10-01	$44.65	$44.65	$44.38	$44.45	$44.29	8,161
2024-09-30	$44.58	$44.62	$44.50	$44.53	$44.21	15,210
2024-09-27	$44.62	$44.65	$44.57	$44.57	$44.25	14,381
2024-09-26	$44.47	$44.51	$44.40	$44.50	$44.18	9,955
2024-09-25	$44.51	$44.58	$44.48	$44.51	$44.19	13,438
2024-09-24	$44.46	$44.66	$44.46	$44.62	$44.30	9,885
2024-09-23	$44.54	$44.63	$44.46	$44.55	$44.23	10,049
2024-09-20	$44.60	$44.65	$44.50	$44.62	$44.30	15,313
2024-09-19	$44.44	$44.60	$44.44	$44.58	$44.26	27,382
2024-09-18	$44.63	$44.74	$44.50	$44.56	$44.24	78,923
2024-09-17	$44.81	$44.81	$44.68	$44.70	$44.38	22,601
2024-09-16	$44.71	$44.89	$44.71	$44.80	$44.48	25,002
2024-09-13	$44.72	$44.72	$44.65	$44.67	$44.35	30,078
2024-09-12	$44.57	$44.61	$44.54	$44.57	$44.25	17,532
2024-09-11	$44.56	$44.70	$44.56	$44.67	$44.35	5,432
2024-09-10	$44.52	$44.62	$44.51	$44.61	$44.29	8,611
2024-09-09	$44.41	$44.51	$44.35	$44.46	$44.14	17,645
2024-09-06	$44.50	$44.60	$44.34	$44.47	$44.15	34,681
2024-09-05	$44.30	$44.43	$44.28	$44.35	$44.03	7,111
2024-09-04	$44.06	$44.26	$44.06	$44.26	$43.94	10,048
2024-09-03	$44.00	$44.10	$44.00	$44.08	$43.76	7,326
2024-08-30	$44.15	$44.15	$44.08	$44.11	$43.64	5,480
2024-08-29	$44.10	$44.20	$44.04	$44.20	$43.72	13,811
2024-08-28	$44.28	$44.33	$44.16	$44.20	$43.73	19,562
2024-08-27	$44.22	$44.26	$44.14	$44.21	$43.74	9,869
2024-08-26	$44.43	$44.43	$44.22	$44.25	$43.78	10,426
2024-08-23	$44.18	$44.30	$44.14	$44.21	$43.74	9,279
2024-08-22	$44.17	$44.17	$44.02	$44.04	$43.57	11,571
2024-08-21	$44.28	$44.28	$44.15	$44.18	$43.71	11,647
2024-08-20	$44.07	$44.14	$44.06	$44.13	$43.66	288,395
2024-08-19	$43.92	$44.06	$43.92	$43.99	$43.52	29,899
2024-08-16	$43.89	$43.96	$43.84	$43.92	$43.92	44,047
2024-08-15	$43.80	$43.82	$43.79	$43.82	$43.82	3,553
2024-08-14	$43.86	$44.08	$43.86	$44.05	$44.05	41,445
2024-08-13	$43.91	$43.93	$43.87	$43.91	$43.91	9,403
2024-08-12	$43.56	$43.92	$43.56	$43.81	$43.81	9,516
2024-08-09	$43.69	$43.76	$43.63	$43.73	$43.73	8,868
2024-08-08	$43.67	$43.71	$43.51	$43.62	$43.62	29,593
2024-08-07	$43.65	$43.74	$43.57	$43.73	$43.73	33,003
2024-08-06	$43.93	$43.95	$43.71	$43.74	$43.74	7,151
2024-08-05	$44.15	$44.24	$43.90	$44.05	$44.05	23,948
2024-08-02	$43.89	$44.06	$43.84	$44.02	$44.02	14,904
2024-08-01	$43.42	$43.65	$43.42	$43.65	$43.65	9,085
2024-07-31	$43.30	$43.49	$43.25	$43.45	$43.29	14,714
2024-07-30	$43.29	$43.30	$43.20	$43.29	$43.13	9,893
2024-07-29	$43.28	$43.31	$43.21	$43.24	$43.08	19,319
2024-07-26	$43.12	$43.23	$43.06	$43.11	$42.95	11,821
2024-07-25	$42.99	$43.04	$42.96	$43.04	$42.88	7,144
2024-07-24	$43.09	$43.09	$42.92	$42.95	$42.79	17,895
2024-07-23	$42.98	$43.14	$42.98	$43.09	$42.93	9,446
2024-07-22	$42.97	$43.00	$42.92	$42.97	$42.81	5,932
2024-07-19	$43.91	$43.91	$42.97	$42.99	$42.83	18,598
2024-07-18	$43.10	$43.20	$43.10	$43.13	$42.97	5,159
2024-07-17	$43.15	$43.29	$43.12	$43.23	$43.07	6,527
2024-07-16	$43.06	$43.18	$43.04	$43.12	$42.96	14,300
2024-07-15	$43.04	$43.06	$43.01	$43.05	$42.89	4,092
2024-07-12	$43.09	$43.14	$43.06	$43.06	$42.90	15,955
2024-07-11	$43.05	$43.14	$43.05	$43.08	$42.92	7,617
2024-07-10	$42.77	$42.88	$42.75	$42.83	$42.67	7,806
2024-07-09	$42.79	$42.82	$42.68	$42.80	$42.64	16,448
2024-07-08	$42.75	$42.85	$42.70	$42.81	$42.65	9,916
2024-07-05	$42.66	$42.84	$42.65	$42.82	$42.82	14,742
2024-07-03	$42.40	$42.62	$42.40	$42.51	$42.51	8,574
2024-07-02	$42.35	$42.35	$42.25	$42.29	$42.29	18,497
2024-07-01	$42.26	$42.33	$42.17	$42.23	$42.23	9,651
2024-06-28	$42.89	$42.90	$42.61	$42.61	$42.44	12,915
2024-06-27	$42.73	$42.82	$42.73	$42.82	$42.82	6,672
2024-06-26	$42.73	$42.75	$42.63	$42.74	$42.74	17,145
2024-06-25	$42.85	$42.85	$42.76	$42.85	$42.85	4,779
2024-06-24	$42.62	$42.93	$42.62	$42.92	$42.92	4,694
2024-06-21	$42.90	$42.94	$42.75	$42.77	$42.77	28,915
2024-06-20	$42.75	$42.96	$42.75	$42.88	$42.88	31,108
2024-06-18	$42.75	$42.91	$42.75	$42.91	$42.91	13,317
2024-06-17	$42.79	$42.83	$42.68	$42.76	$42.76	19,589
2024-06-14	$42.90	$42.95	$42.85	$42.90	$42.90	6,462
2024-06-13	$42.80	$42.91	$42.76	$42.88	$42.88	8,658
2024-06-12	$42.75	$42.85	$42.68	$42.68	$42.68	19,476
2024-06-11	$42.34	$42.43	$42.28	$42.43	$42.43	22,769
2024-06-10	$42.22	$42.23	$42.19	$42.22	$42.22	16,441
2024-06-07	$42.42	$42.42	$42.31	$42.31	$42.31	44,751
2024-06-06	$42.70	$42.75	$42.63	$42.72	$42.72	29,258
2024-06-05	$42.89	$42.89	$42.53	$42.69	$42.69	125,360
2024-06-04	$42.43	$42.53	$42.43	$42.50	$42.50	78,488
2024-06-03	$42.24	$42.38	$42.24	$42.36	$42.36	7,993
2024-05-31	$42.24	$42.29	$42.17	$42.28	$42.14	11,776
2024-05-30	$41.80	$42.11	$41.80	$42.11	$41.96	48,353
2024-05-29	$41.97	$42.02	$41.76	$41.84	$41.70	20,626
2024-05-28	$42.29	$42.31	$42.06	$42.12	$41.97	23,546
2024-05-24	$42.10	$42.26	$42.10	$42.26	$42.26	321,322
2024-05-23	$42.30	$42.30	$42.12	$42.17	$42.17	11,348
2024-05-22	$42.37	$42.45	$42.35	$42.35	$42.35	9,621
2024-05-21	$42.45	$42.46	$42.40	$42.42	$42.42	6,027
2024-05-20	$42.30	$42.35	$42.25	$42.30	$42.30	14,811
2024-05-17	$42.40	$42.47	$42.11	$42.34	$42.34	11,624
2024-05-16	$42.72	$42.72	$42.47	$42.49	$42.49	24,622
2024-05-15	$42.50	$42.69	$42.50	$42.64	$42.64	18,924
2024-05-14	$42.30	$42.33	$42.24	$42.27	$42.27	21,073
2024-05-13	$42.14	$42.23	$42.14	$42.21	$42.21	4,591
2024-05-10	$42.15	$42.21	$42.10	$42.21	$42.21	18,337
2024-05-09	$42.03	$42.22	$42.03	$42.21	$42.21	18,005
2024-05-08	$42.04	$42.17	$42.04	$42.16	$42.16	20,470
2024-05-07	$42.13	$42.33	$42.13	$42.24	$42.24	23,146
2024-05-06	$42.01	$42.15	$42.01	$42.12	$42.12	9,490
2024-05-03	$42.15	$42.17	$42.04	$42.12	$42.12	5,902
2024-05-02	$41.65	$41.84	$41.56	$41.84	$41.84	7,990
2024-05-01	$41.59	$41.71	$41.50	$41.58	$41.58	12,071
2024-04-30	$41.75	$41.83	$41.60	$41.60	$41.45	14,817
2024-04-29	$41.90	$41.90	$41.78	$41.86	$41.70	20,216
2024-04-26	$41.58	$41.67	$41.57	$41.67	$41.52	36,199
2024-04-25	$41.47	$41.59	$41.47	$41.58	$41.43	9,985
2024-04-24	$41.80	$41.80	$41.64	$41.67	$41.52	23,075
2024-04-23	$41.65	$41.93	$41.65	$41.85	$41.69	7,124
2024-04-22	$41.64	$41.69	$41.62	$41.68	$41.52	15,899
2024-04-19	$41.62	$41.72	$41.62	$41.65	$41.50	7,398
2024-04-18	$41.89	$41.89	$41.60	$41.60	$41.45	27,331
2024-04-17	$41.86	$41.86	$41.65	$41.78	$41.62	9,730
2024-04-16	$41.64	$41.64	$41.44	$41.47	$41.32	5,201
2024-04-15	$41.59	$41.79	$41.57	$41.64	$41.49	13,510
2024-04-12	$41.97	$42.00	$41.96	$41.98	$41.98	14,626
2024-04-11	$41.96	$41.99	$41.77	$41.83	$41.83	8,795
2024-04-10	$42.07	$42.07	$41.85	$41.86	$41.86	8,677
2024-04-09	$42.35	$42.40	$42.35	$42.38	$42.38	11,380
2024-04-08	$42.30	$42.30	$42.20	$42.28	$42.28	24,169
2024-04-05	$42.37	$42.41	$42.33	$42.33	$42.33	7,017
2024-04-04	$42.50	$42.55	$42.48	$42.55	$42.55	6,055
2024-04-03	$42.29	$42.45	$42.29	$42.45	$42.45	16,779
2024-04-02	$42.30	$42.42	$42.27	$42.42	$42.42	13,577
2024-04-01	$42.59	$42.61	$42.39	$42.44	$42.44	10,276
2024-03-28	$42.92	$42.95	$42.88	$42.90	$42.90	3,293
2024-03-27	$42.86	$42.96	$42.86	$42.93	$42.93	8,117
2024-03-26	$42.61	$42.86	$42.61	$42.81	$42.81	11,617
2024-03-25	$42.80	$42.84	$42.77	$42.82	$42.82	16,437
2024-03-22	$42.90	$42.90	$42.82	$42.86	$42.86	6,265
2024-03-21	$42.80	$42.84	$42.70	$42.73	$42.73	8,268
2024-03-20	$42.77	$42.77	$42.58	$42.69	$42.69	24,380
2024-03-19	$42.50	$42.55	$42.46	$42.55	$42.55	9,538
2024-03-18	$42.38	$42.50	$42.38	$42.41	$42.41	6,779
2024-03-15	$42.47	$42.48	$42.45	$42.48	$42.48	3,159
2024-03-14	$42.60	$42.65	$42.49	$42.50	$42.50	15,030
2024-03-13	$42.84	$42.85	$42.80	$42.83	$42.83	6,883
2024-03-12	$42.96	$42.96	$42.85	$42.86	$42.86	6,856
2024-03-11	$43.05	$43.05	$42.94	$42.97	$42.97	16,481
2024-03-08	$43.04	$43.10	$43.02	$43.06	$43.06	4,998
2024-03-07	$43.19	$43.19	$42.91	$42.96	$42.96	12,190
2024-03-06	$42.85	$42.88	$42.83	$42.86	$42.86	2,726
2024-03-05	$42.77	$42.80	$42.75	$42.76	$42.76	8,380
2024-03-04	$42.58	$42.60	$42.55	$42.57	$42.57	12,087
2024-03-01	$42.36	$42.62	$42.36	$42.61	$42.61	10,635
2024-02-29	$42.50	$42.65	$42.50	$42.59	$42.44	8,630
2024-02-28	$42.40	$42.47	$42.39	$42.47	$42.32	10,562
2024-02-27	$42.50	$42.50	$42.40	$42.41	$42.26	6,839
2024-02-26	$42.52	$42.55	$42.50	$42.50	$42.35	9,564
2024-02-23	$42.35	$42.58	$42.35	$42.54	$42.54	19,015
2024-02-22	$42.30	$42.39	$42.30	$42.35	$42.35	8,425
2024-02-21	$42.56	$42.57	$42.38	$42.38	$42.38	11,079
2024-02-20	$42.54	$42.60	$42.53	$42.55	$42.55	6,629
2024-02-16	$42.50	$42.50	$42.45	$42.46	$42.46	12,651
2024-02-15	$42.70	$42.70	$42.55	$42.59	$42.59	6,468
2024-02-14	$42.25	$42.50	$42.25	$42.46	$42.46	21,513
2024-02-13	$42.51	$42.51	$42.32	$42.32	$42.32	11,613
2024-02-12	$42.70	$42.80	$42.70	$42.75	$42.75	11,329
2024-02-09	$42.75	$42.75	$42.64	$42.67	$42.67	7,295
2024-02-08	$42.77	$42.82	$42.72	$42.76	$42.76	10,275
2024-02-07	$42.92	$42.99	$42.85	$42.87	$42.87	39,068
2024-02-06	$42.70	$42.95	$42.70	$42.93	$42.93	9,485
2024-02-05	$42.80	$42.82	$42.71	$42.71	$42.71	15,193
2024-02-02	$43.05	$43.09	$43.02	$43.05	$43.05	10,886
2024-02-01	$43.46	$43.54	$43.41	$43.50	$43.50	14,977
2024-01-31	$43.30	$43.50	$43.30	$43.38	$43.23	31,377
2024-01-30	$43.17	$43.22	$43.08	$43.15	$43.15	16,402
2024-01-29	$42.98	$43.13	$42.98	$43.11	$43.11	37,545
2024-01-26	$43.05	$43.05	$42.93	$42.95	$42.95	12,424
2024-01-25	$42.84	$42.99	$42.80	$42.97	$42.97	18,865
2024-01-24	$42.97	$42.98	$42.82	$42.84	$42.84	9,521
2024-01-23	$43.02	$43.02	$42.85	$42.89	$42.89	9,683
2024-01-22	$43.05	$43.10	$43.00	$43.00	$43.00	15,362
2024-01-19	$42.80	$43.03	$42.80	$42.90	$42.90	28,014
2024-01-18	$43.00	$43.00	$42.85	$42.90	$42.90	5,047
2024-01-17	$43.00	$43.04	$42.94	$42.97	$42.97	60,256
2024-01-16	$43.28	$43.30	$43.10	$43.10	$43.10	34,260
2024-01-12	$43.45	$43.51	$43.45	$43.45	$43.45	10,657
2024-01-11	$43.15	$43.39	$43.11	$43.30	$43.30	13,958
2024-01-10	$43.15	$43.20	$43.00	$43.03	$43.03	9,556
2024-01-09	$43.12	$43.18	$43.10	$43.10	$43.10	11,152
2024-01-08	$42.95	$43.29	$42.95	$43.10	$43.10	31,724
2024-01-05	$42.90	$43.24	$42.90	$42.93	$42.93	21,479
2024-01-04	$43.10	$43.15	$43.01	$43.01	$43.01	12,339
2024-01-03	$43.10	$43.30	$43.05	$43.21	$43.21	19,239
2024-01-02	$43.51	$43.51	$43.15	$43.19	$43.19	22,335
2023-12-29	$43.51	$43.55	$43.45	$43.50	$43.50	6,345
2023-12-28	$43.51	$43.60	$43.50	$43.50	$43.50	21,360
2023-12-27	$43.40	$43.65	$43.40	$43.63	$43.63	15,909
2023-12-26	$43.54	$43.54	$43.28	$43.31	$43.31	9,888
2023-12-22	$43.45	$43.45	$43.25	$43.26	$43.26	16,157
2023-12-21	$43.40	$43.40	$43.25	$43.32	$43.32	17,058
2023-12-20	$43.10	$43.35	$43.10	$43.23	$43.23	19,426
2023-12-19	$43.17	$43.19	$43.05	$43.11	$43.11	21,439
2023-12-18	$42.98	$43.05	$42.96	$42.97	$42.97	19,937
2023-12-15	$43.21	$43.25	$43.11	$43.19	$43.19	46,973
2023-12-14	$43.10	$43.31	$43.10	$43.31	$43.31	75,685
2023-12-13	$42.55	$43.01	$42.51	$43.00	$43.00	15,382
2023-12-12	$42.32	$42.45	$42.32	$42.43	$42.43	91,542
2023-12-11	$42.30	$42.35	$42.26	$42.35	$42.35	181,150
2023-12-08	$42.31	$42.40	$42.27	$42.35	$42.35	8,058
2023-12-07	$42.41	$42.62	$42.41	$42.50	$42.50	20,667
2023-12-06	$42.40	$42.55	$42.40	$42.45	$42.45	6,734
2023-12-05	$42.26	$42.44	$42.26	$42.33	$42.33	11,044
2023-12-04	$42.23	$42.30	$42.13	$42.22	$42.22	8,830
2023-12-01	$41.97	$42.35	$41.87	$42.31	$42.31	33,272
2023-11-30	$42.24	$42.24	$42.05	$42.10	$41.93	39,088
2023-11-29	$42.24	$42.25	$42.09	$42.24	$42.07	21,006
2023-11-28	$41.89	$42.00	$41.80	$42.00	$41.83	23,188
2023-11-27	$41.58	$41.80	$41.58	$41.75	$41.58	17,150
2023-11-24	$41.65	$41.65	$41.50	$41.50	$41.50	3,658
2023-11-22	$41.70	$41.70	$41.68	$41.70	$41.70	29,711
2023-11-21	$41.63	$41.75	$41.63	$41.75	$41.75	26,835
2023-11-20	$41.61	$41.68	$41.58	$41.62	$41.62	8,286
2023-11-17	$41.51	$41.73	$41.45	$41.63	$41.63	25,375
2023-11-16	$41.45	$41.55	$41.45	$41.54	$41.54	11,998
2023-11-15	$41.27	$41.30	$41.25	$41.28	$41.28	17,713
2023-11-14	$41.44	$41.54	$41.41	$41.54	$41.54	23,603
2023-11-13	$40.80	$40.90	$40.75	$40.90	$40.90	507,276
2023-11-10	$41.00	$41.04	$40.91	$40.93	$40.93	53,374
2023-11-09	$41.23	$41.23	$40.82	$40.85	$40.85	17,997
2023-11-08	$41.15	$41.25	$41.13	$41.23	$41.23	30,506
2023-11-07	$41.02	$41.20	$40.95	$41.12	$41.12	58,418
2023-11-06	$40.99	$41.02	$40.82	$40.87	$40.87	56,171
2023-11-03	$41.06	$41.32	$41.05	$41.08	$41.08	64,827
2023-11-02	$40.80	$40.82	$40.70	$40.81	$40.81	14,365
2023-11-01	$40.10	$40.54	$40.03	$40.51	$40.51	51,124
2023-10-31	$40.17	$40.30	$40.15	$40.22	$40.07	66,666
2023-10-30	$40.12	$40.20	$40.08	$40.15	$39.99	28,218
2023-10-27	$40.25	$40.30	$40.15	$40.19	$40.03	42,131
2023-10-26	$40.00	$40.25	$39.96	$40.17	$40.01	33,751
2023-10-25	$40.10	$40.11	$39.91	$39.96	$39.80	59,260
2023-10-24	$40.14	$40.28	$40.05	$40.28	$40.12	20,616
2023-10-23	$39.81	$40.10	$39.79	$40.08	$39.92	59,495
2023-10-20	$39.95	$40.07	$39.95	$39.98	$39.82	9,962
2023-10-19	$39.95	$40.04	$39.85	$39.92	$39.76	15,266
2023-10-18	$40.15	$40.17	$40.00	$40.04	$39.88	14,996
2023-10-17	$40.33	$40.33	$40.20	$40.25	$40.09	7,747
2023-10-16	$40.71	$40.73	$40.63	$40.63	$40.47	2,446
2023-10-13	$40.81	$40.84	$40.80	$40.81	$40.65	15,367
2023-10-12	$40.89	$40.94	$40.65	$40.65	$40.65	8,397
2023-10-11	$40.95	$41.05	$40.91	$40.95	$40.95	20,418
2023-10-10	$40.75	$40.95	$40.70	$40.82	$40.82	98,783
2023-10-09	$40.46	$40.88	$40.46	$40.88	$40.88	41,360
2023-10-06	$40.30	$40.55	$40.30	$40.45	$40.45	66,578
2023-10-05	$40.59	$40.60	$40.54	$40.60	$40.60	34,328
2023-10-04	$40.35	$40.50	$40.30	$40.50	$40.50	40,058
2023-10-03	$40.50	$40.50	$40.16	$40.20	$40.20	99,382
2023-10-02	$40.73	$40.79	$40.65	$40.65	$40.65	9,242
2023-09-29	$41.30	$41.35	$41.15	$41.18	$41.02	49,655
2023-09-28	$40.95	$41.15	$40.90	$41.15	$40.99	35,835
2023-09-27	$41.34	$41.35	$40.98	$40.98	$40.82	35,179
2023-09-26	$41.27	$41.35	$41.25	$41.25	$41.10	25,781
2023-09-25	$41.43	$41.45	$41.21	$41.24	$41.08	48,542
2023-09-22	$41.53	$41.65	$41.53	$41.60	$41.44	23,505
2023-09-21	$41.51	$41.54	$41.45	$41.50	$41.34	21,790
2023-09-20	$41.85	$41.90	$41.80	$41.88	$41.72	20,993
2023-09-19	$41.90	$41.90	$41.80	$41.85	$41.69	11,578
2023-09-18	$41.76	$41.95	$41.76	$41.92	$41.76	7,970
2023-09-15	$41.93	$41.97	$41.89	$41.89	$41.73	8,723
2023-09-14	$42.10	$42.10	$42.00	$42.00	$41.84	15,200
2023-09-13	$41.85	$42.11	$41.85	$42.05	$41.89	41,588
2023-09-12	$41.95	$41.95	$41.86	$41.95	$41.79	19,315
2023-09-11	$41.91	$41.97	$41.90	$41.90	$41.74	7,503
2023-09-08	$42.05	$42.07	$41.99	$42.03	$41.86	15,306
2023-09-07	$41.88	$41.95	$41.81	$41.95	$41.79	14,460
2023-09-06	$41.91	$41.93	$41.81	$41.81	$41.65	4,655
2023-09-05	$42.05	$42.08	$41.95	$41.95	$41.79	5,705
2023-09-01	$42.35	$42.35	$42.11	$42.16	$42.00	17,638
2023-08-31	$42.49	$42.56	$42.49	$42.56	$42.24	10,815
2023-08-30	$42.55	$42.59	$42.45	$42.52	$42.21	20,785
2023-08-29	$42.11	$42.47	$42.10	$42.47	$42.16	24,471
2023-08-28	$42.16	$42.17	$42.10	$42.14	$41.83	36,501
2023-08-25	$42.07	$42.08	$41.96	$42.07	$42.07	26,349
2023-08-24	$42.05	$42.15	$42.00	$42.08	$42.08	5,056
2023-08-23	$41.94	$42.15	$41.94	$42.15	$42.15	20,443
2023-08-22	$41.72	$41.84	$41.71	$41.77	$41.77	17,390
2023-08-21	$41.84	$41.85	$41.70	$41.73	$41.73	11,968
2023-08-18	$41.88	$42.00	$41.88	$41.95	$41.95	11,579
2023-08-17	$41.85	$41.95	$41.76	$41.85	$41.85	9,269
2023-08-16	$42.06	$42.07	$41.94	$41.95	$41.95	4,987
2023-08-15	$42.13	$42.18	$42.00	$42.06	$42.06	12,324
2023-08-14	$42.19	$42.21	$42.12	$42.18	$42.18	9,434
2023-08-11	$42.44	$42.44	$42.20	$42.25	$42.25	51,810
2023-08-10	$42.65	$42.75	$42.45	$42.45	$42.45	19,925
2023-08-09	$42.63	$42.74	$42.60	$42.70	$42.70	48,304
2023-08-08	$42.62	$42.69	$42.62	$42.64	$42.64	9,295
2023-08-07	$42.45	$42.52	$42.40	$42.52	$42.52	10,788
2023-08-04	$42.21	$42.51	$42.21	$42.50	$42.50	10,757
2023-08-03	$42.12	$42.24	$42.06	$42.08	$42.08	19,599
2023-08-02	$42.57	$42.57	$42.27	$42.34	$42.34	19,578
2023-08-01	$42.60	$42.60	$42.45	$42.57	$42.57	5,054
2023-07-31	$42.89	$43.00	$42.88	$42.93	$42.93	20,089
2023-07-28	$42.77	$42.89	$42.75	$42.88	$42.88	26,556
2023-07-27	$43.04	$43.04	$42.64	$42.76	$42.76	9,524
2023-07-26	$43.00	$43.06	$42.97	$43.03	$43.03	38,095
2023-07-25	$42.87	$42.92	$42.85	$42.88	$42.88	36,260
2023-07-24	$43.15	$43.19	$42.95	$42.95	$42.95	40,393
2023-07-21	$43.10	$43.10	$43.07	$43.07	$43.07	18,038
2023-07-20	$43.13	$43.13	$42.95	$43.00	$43.00	33,616
2023-07-19	$43.35	$43.74	$43.17	$43.29	$43.29	218,713
2023-07-18	$43.25	$43.29	$43.15	$43.18	$43.18	19,198
2023-07-17	$43.10	$43.12	$43.05	$43.12	$43.12	7,796
2023-07-14	$43.18	$43.24	$43.10	$43.10	$43.10	11,416
2023-07-13	$43.15	$43.31	$43.15	$43.30	$43.30	13,510
2023-07-12	$42.80	$43.00	$42.80	$43.00	$43.00	13,580
2023-07-11	$42.45	$42.59	$42.45	$42.58	$42.58	5,024
2023-07-10	$42.31	$42.51	$42.31	$42.50	$42.50	18,861
2023-07-07	$42.30	$42.40	$42.30	$42.30	$42.30	19,315
2023-07-06	$42.31	$42.34	$42.22	$42.28	$42.28	8,958
2023-07-05	$42.75	$42.79	$42.63	$42.63	$42.63	15,351
2023-07-03	$42.92	$43.01	$42.87	$42.87	$42.87	23,145
2023-06-30	$43.00	$43.09	$42.98	$43.07	$42.92	16,376
2023-06-29	$43.07	$43.10	$42.94	$42.94	$42.79	20,518
2023-06-28	$43.20	$43.35	$43.18	$43.34	$43.19	29,975
2023-06-27	$43.25	$43.30	$43.15	$43.18	$43.03	9,344
2023-06-26	$43.20	$43.29	$43.18	$43.28	$43.13	13,720
2023-06-23	$43.25	$43.25	$43.11	$43.15	$43.15	14,619
2023-06-22	$43.16	$43.19	$43.05	$43.10	$43.10	31,373
2023-06-21	$43.27	$43.33	$43.05	$43.32	$43.32	22,864
2023-06-20	$43.15	$43.30	$43.15	$43.25	$43.25	18,439
2023-06-16	$43.20	$43.20	$43.05	$43.12	$43.12	9,262
2023-06-15	$43.20	$43.30	$43.15	$43.30	$43.30	15,578
2023-06-14	$43.10	$43.10	$42.83	$42.95	$42.95	9,168
2023-06-13	$43.30	$43.32	$42.94	$42.94	$42.94	15,525
2023-06-12	$43.31	$43.31	$43.00	$43.08	$43.08	19,684
2023-06-09	$43.10	$43.10	$42.98	$42.98	$42.98	12,808
2023-06-08	$43.06	$43.12	$43.00	$43.12	$43.12	8,098
2023-06-07	$43.15	$43.15	$42.88	$42.93	$42.93	29,732
2023-06-06	$43.31	$43.31	$43.00	$43.16	$43.16	11,606
2023-06-05	$43.00	$43.12	$43.00	$43.07	$43.07	18,684
2023-06-02	$43.24	$43.25	$43.07	$43.08	$43.08	26,788
2023-06-01	$43.30	$43.31	$43.26	$43.28	$43.28	9,248
2023-05-31	$43.21	$43.30	$43.20	$43.29	$43.14	8,356
2023-05-30	$42.90	$43.18	$42.90	$43.18	$43.02	25,885
2023-05-26	$42.75	$42.85	$42.74	$42.82	$42.82	9,675
2023-05-25	$42.89	$42.91	$42.80	$42.82	$42.82	15,654
2023-05-24	$43.15	$43.19	$43.00	$43.02	$43.02	7,594
2023-05-23	$43.02	$43.14	$43.01	$43.14	$43.14	5,052
2023-05-22	$43.10	$43.13	$43.08	$43.10	$43.10	9,975
2023-05-19	$43.10	$43.25	$43.02	$43.16	$43.16	8,116
2023-05-18	$43.30	$43.30	$43.25	$43.25	$43.25	12,096
2023-05-17	$43.53	$43.54	$43.41	$43.45	$43.45	9,481
2023-05-16	$43.50	$43.55	$43.46	$43.55	$43.55	7,718
2023-05-15	$43.56	$43.70	$43.56	$43.63	$43.63	11,865
2023-05-12	$43.86	$43.88	$43.74	$43.75	$43.75	17,234
2023-05-11	$44.00	$44.04	$43.92	$43.95	$43.95	17,236
2023-05-10	$43.77	$43.88	$43.72	$43.80	$43.80	20,822
2023-05-09	$43.60	$43.62	$43.55	$43.58	$43.58	8,824
2023-05-08	$43.78	$43.78	$43.63	$43.63	$43.63	10,765
2023-05-05	$43.78	$43.81	$43.75	$43.81	$43.81	10,380
2023-05-04	$43.90	$44.10	$43.90	$43.95	$43.95	5,364
2023-05-03	$43.85	$44.00	$43.81	$43.99	$43.99	33,051
2023-05-02	$43.40	$43.80	$43.40	$43.78	$43.78	16,451
2023-05-01	$43.66	$43.66	$43.40	$43.40	$43.40	10,232
2023-04-28	$43.85	$43.92	$43.82	$43.90	$43.75	11,656
2023-04-27	$43.78	$43.78	$43.68	$43.69	$43.69	7,197
2023-04-26	$43.96	$43.96	$43.84	$43.85	$43.85	16,286
2023-04-25	$43.90	$44.03	$43.86	$44.01	$44.01	22,018
2023-04-24	$43.66	$43.76	$43.65	$43.73	$43.73	8,193
2023-04-21	$43.70	$43.70	$43.58	$43.61	$43.61	16,545
2023-04-20	$43.60	$43.65	$43.51	$43.64	$43.64	22,407
2023-04-19	$43.44	$43.45	$43.40	$43.45	$43.45	4,574
2023-04-18	$43.50	$43.74	$43.45	$43.53	$43.53	30,039
2023-04-17	$43.61	$43.61	$43.50	$43.50	$43.50	7,989
2023-04-14	$43.80	$43.80	$43.65	$43.68	$43.68	9,072
2023-04-13	$44.03	$44.03	$43.88	$43.92	$43.92	46,507
2023-04-12	$44.01	$44.01	$43.85	$43.87	$43.87	10,609
2023-04-11	$43.84	$43.85	$43.76	$43.83	$43.83	4,351
2023-04-10	$43.86	$43.86	$43.75	$43.78	$43.78	22,803
2023-04-06	$44.20	$44.24	$44.15	$44.15	$44.15	8,562
2023-04-05	$44.18	$44.28	$44.11	$44.21	$44.21	12,914
2023-04-04	$43.78	$44.14	$43.77	$44.10	$44.10	42,744
2023-04-03	$43.53	$43.88	$43.52	$43.82	$43.82	63,134
2023-03-31	$43.65	$43.80	$43.65	$43.80	$43.80	17,804
2023-03-30	$43.54	$43.60	$43.54	$43.60	$43.60	6,740
2023-03-29	$43.32	$43.58	$43.32	$43.55	$43.55	7,772
2023-03-28	$43.52	$43.54	$43.45	$43.47	$43.47	7,997
2023-03-27	$43.70	$43.70	$43.60	$43.63	$43.63	9,197
2023-03-24	$44.25	$44.25	$44.00	$44.05	$44.05	10,338
2023-03-23	$43.90	$44.04	$43.87	$44.03	$44.03	19,970
2023-03-22	$43.40	$43.90	$43.40	$43.90	$43.90	25,149
2023-03-21	$43.46	$43.52	$43.37	$43.44	$43.44	11,014
2023-03-20	$43.70	$43.70	$43.55	$43.55	$43.55	4,643
2023-03-17	$43.56	$43.82	$43.56	$43.80	$43.80	19,681
2023-03-16	$43.75	$43.82	$43.40	$43.43	$43.43	34,527
2023-03-15	$43.53	$43.77	$43.45	$43.59	$43.59	51,889
2023-03-14	$43.11	$43.25	$43.10	$43.20	$43.20	28,341
2023-03-13	$43.38	$43.70	$43.35	$43.40	$43.40	12,305
2023-03-10	$43.05	$43.13	$42.97	$43.06	$43.06	26,598
2023-03-09	$42.59	$42.65	$42.50	$42.60	$42.60	4,717
2023-03-08	$42.60	$42.60	$42.40	$42.42	$42.42	11,436
2023-03-07	$42.68	$42.68	$42.50	$42.51	$42.51	12,216
2023-03-06	$42.75	$42.75	$42.60	$42.64	$42.64	26,059
2023-03-03	$42.50	$42.75	$42.50	$42.70	$42.70	24,928
2023-03-02	$42.32	$42.35	$42.25	$42.28	$42.28	14,733
2023-03-01	$42.61	$42.61	$42.46	$42.49	$42.49	8,749
2023-02-28	$42.75	$42.90	$42.75	$42.89	$42.89	24,292
2023-02-27	$42.95	$42.95	$42.85	$42.85	$42.85	13,399
2023-02-24	$42.85	$42.85	$42.73	$42.76	$42.76	10,379
2023-02-23	$42.90	$43.00	$42.88	$43.00	$43.00	9,358
2023-02-22	$42.90	$42.99	$42.84	$42.89	$42.89	18,073
2023-02-21	$43.13	$43.13	$42.75	$42.77	$42.77	25,725
2023-02-17	$43.10	$43.20	$43.03	$43.16	$43.16	16,198
2023-02-16	$43.20	$43.20	$43.07	$43.10	$43.10	45,394
2023-02-15	$43.30	$43.30	$43.23	$43.24	$43.24	14,118
2023-02-14	$43.50	$43.50	$43.28	$43.35	$43.35	29,719
2023-02-13	$43.47	$43.55	$43.45	$43.48	$43.48	11,543
2023-02-10	$43.67	$43.68	$43.45	$43.47	$43.47	12,640
2023-02-09	$43.90	$43.90	$43.63	$43.63	$43.63	20,578
2023-02-08	$43.80	$43.80	$43.70	$43.77	$43.77	20,197
2023-02-07	$43.75	$43.90	$43.70	$43.70	$43.70	10,055
2023-02-06	$43.80	$43.85	$43.75	$43.75	$43.75	29,856
2023-02-03	$44.19	$44.20	$44.05	$44.10	$44.10	12,041
2023-02-02	$44.59	$44.65	$44.54	$44.54	$44.54	12,170
2023-02-01	$44.18	$44.45	$44.10	$44.43	$44.43	19,979
2023-01-31	$44.20	$44.20	$44.10	$44.20	$44.06	20,909
2023-01-30	$44.14	$44.15	$44.05	$44.05	$43.91	89,337
2023-01-27	$44.23	$44.25	$44.20	$44.22	$44.22	39,139
2023-01-26	$44.34	$44.35	$44.25	$44.26	$44.26	70,634
2023-01-25	$44.32	$44.37	$44.28	$44.32	$44.32	50,871
2023-01-24	$44.10	$44.34	$44.10	$44.30	$44.30	88,141
2023-01-23	$44.10	$44.15	$44.09	$44.09	$44.09	40,267
2023-01-20	$44.20	$44.25	$44.12	$44.15	$44.15	23,447
2023-01-19	$44.35	$44.42	$44.32	$44.35	$44.35	12,112
2023-01-18	$44.49	$44.55	$44.40	$44.46	$44.46	7,744
2023-01-17	$44.00	$44.08	$44.00	$44.01	$44.01	7,046
2023-01-13	$44.12	$44.20	$44.10	$44.10	$44.10	4,789
2023-01-12	$44.08	$44.28	$44.01	$44.22	$44.22	6,075
2023-01-11	$43.76	$43.88	$43.76	$43.88	$43.88	9,453
2023-01-10	$43.73	$43.73	$43.60	$43.65	$43.65	14,209
2023-01-09	$43.70	$43.89	$43.70	$43.81	$43.81	5,679
2023-01-06	$43.25	$43.78	$43.25	$43.68	$43.68	33,229
2023-01-05	$43.05	$43.20	$43.03	$43.12	$43.12	7,228
2023-01-04	$43.18	$43.25	$43.15	$43.20	$43.20	11,534
2023-01-03	$43.10	$43.10	$42.90	$42.95	$42.95	7,696
2022-12-30	$42.75	$42.84	$42.75	$42.76	$42.76	32,437
2022-12-29	$42.76	$42.90	$42.76	$42.90	$42.90	12,261
2022-12-28	$42.89	$42.94	$42.80	$42.80	$42.80	17,210
2022-12-27	$42.94	$42.94	$42.80	$42.82	$42.82	27,289
2022-12-23	$42.91	$43.15	$42.91	$43.10	$43.10	43,137
2022-12-22	$43.28	$43.30	$43.20	$43.23	$43.23	19,289
2022-12-21	$43.40	$43.40	$43.26	$43.29	$43.29	9,661
2022-12-20	$43.25	$43.25	$43.13	$43.19	$43.19	35,198
2022-12-19	$43.55	$43.55	$43.45	$43.49	$43.49	10,630
2022-12-16	$43.60	$43.75	$43.57	$43.72	$43.72	13,959
2022-12-15	$43.84	$43.85	$43.75	$43.80	$43.80	21,070
2022-12-14	$43.85	$43.91	$43.65	$43.91	$43.78	11,731
2022-12-13	$44.04	$44.10	$43.81	$43.83	$43.70	38,116
2022-12-12	$43.54	$43.59	$43.35	$43.40	$43.27	122,699
2022-12-09	$43.55	$43.56	$43.43	$43.43	$43.30	16,435
2022-12-08	$43.65	$43.76	$43.65	$43.69	$43.56	22,046
2022-12-07	$43.59	$43.88	$43.59	$43.85	$43.72	32,481
2022-12-06	$43.39	$43.50	$43.35	$43.47	$43.47	96,970
2022-12-05	$43.51	$43.55	$43.23	$43.40	$43.40	76,896
2022-12-02	$43.36	$43.75	$43.35	$43.69	$43.69	24,916
2022-12-01	$43.48	$43.86	$43.30	$43.63	$43.63	59,579
2022-11-30	$43.04	$43.52	$42.90	$43.32	$43.21	135,659
2022-11-29	$43.05	$43.10	$42.96	$43.05	$42.94	71,699
2022-11-28	$43.23	$43.24	$43.15	$43.17	$43.06	66,024
2022-11-25	$43.05	$43.26	$43.05	$43.25	$43.14	23,842
2022-11-23	$43.02	$43.20	$43.00	$43.20	$43.20	161,661
2022-11-22	$42.85	$42.92	$42.80	$42.88	$42.88	32,651
2022-11-21	$42.89	$42.89	$42.68	$42.68	$42.68	52,699
2022-11-18	$42.85	$42.85	$42.70	$42.75	$42.75	13,059
2022-11-17	$42.76	$42.80	$42.73	$42.79	$42.79	22,143
2022-11-16	$42.90	$43.05	$42.88	$43.03	$43.03	75,169
2022-11-15	$42.73	$42.83	$42.67	$42.81	$42.81	24,815
2022-11-14	$42.53	$42.54	$42.49	$42.49	$42.49	17,672
2022-11-11	$42.60	$42.75	$42.52	$42.65	$42.65	16,374
2022-11-10	$42.25	$42.69	$42.25	$42.64	$42.64	47,818
2022-11-09	$41.46	$41.73	$41.46	$41.64	$41.64	92,960
2022-11-08	$41.45	$41.75	$41.45	$41.60	$41.60	99,808
2022-11-07	$41.55	$41.59	$41.42	$41.46	$41.46	53,191
2022-11-04	$41.47	$41.57	$41.45	$41.50	$41.50	8,298
2022-11-03	$41.30	$41.54	$41.26	$41.43	$41.43	690,394
2022-11-02	$41.74	$41.98	$41.60	$41.63	$41.63	72,291
2022-11-01	$41.89	$41.89	$41.61	$41.65	$41.65	15,658
2022-10-31	$41.84	$41.84	$41.65	$41.70	$41.59	25,450
2022-10-28	$41.88	$42.05	$41.88	$41.98	$41.86	36,417
2022-10-27	$41.81	$42.14	$41.81	$42.02	$41.90	34,216
2022-10-26	$41.64	$41.84	$41.64	$41.75	$41.75	23,744
2022-10-25	$41.43	$41.67	$41.43	$41.59	$41.59	27,771
2022-10-24	$41.16	$41.28	$41.11	$41.18	$41.18	7,814
2022-10-21	$40.87	$41.15	$40.87	$41.14	$41.14	15,086
2022-10-20	$41.22	$41.25	$41.02	$41.03	$41.03	11,348
2022-10-19	$41.40	$41.44	$41.29	$41.32	$41.32	11,349
2022-10-18	$41.75	$41.83	$41.57	$41.62	$41.62	34,239
2022-10-17	$41.68	$41.80	$41.59	$41.59	$41.59	34,922
2022-10-14	$41.95	$41.95	$41.48	$41.50	$41.50	27,708
2022-10-13	$41.36	$41.92	$41.33	$41.70	$41.70	41,120
2022-10-12	$41.75	$41.94	$41.71	$41.87	$41.87	19,782
2022-10-11	$41.95	$42.00	$41.85	$41.93	$41.93	17,741
2022-10-10	$41.97	$41.97	$41.77	$41.80	$41.80	18,145
2022-10-07	$42.01	$42.13	$42.01	$42.06	$42.06	13,307
2022-10-06	$42.42	$42.42	$42.25	$42.26	$42.26	12,854
2022-10-05	$42.40	$42.51	$42.30	$42.45	$42.45	35,002
2022-10-04	$42.70	$42.84	$42.70	$42.75	$42.75	17,863
2022-10-03	$42.40	$42.78	$42.36	$42.48	$42.48	44,835
2022-09-30	$42.50	$42.55	$42.25	$42.25	$42.25	15,602
2022-09-29	$42.34	$42.43	$42.33	$42.40	$42.40	15,733
2022-09-28	$42.27	$42.55	$42.24	$42.55	$42.55	7,867
2022-09-27	$41.90	$41.95	$41.74	$41.86	$41.86	36,410
2022-09-26	$42.41	$42.45	$41.90	$41.90	$41.90	17,043
2022-09-23	$42.75	$42.75	$42.50	$42.60	$42.60	14,745
2022-09-22	$42.99	$42.99	$42.85	$42.86	$42.86	5,569
2022-09-21	$43.20	$43.38	$43.05	$43.32	$43.32	11,344
2022-09-20	$43.20	$43.25	$43.15	$43.24	$43.24	15,268
2022-09-19	$43.45	$43.47	$43.42	$43.44	$43.44	6,380
2022-09-16	$43.45	$43.49	$43.45	$43.48	$43.48	2,603
2022-09-15	$43.60	$43.66	$43.45	$43.52	$43.52	13,173
2022-09-14	$43.64	$43.66	$43.63	$43.66	$43.66	3,972
2022-09-13	$43.69	$43.72	$43.62	$43.63	$43.63	6,328
2022-09-12	$44.15	$44.20	$43.97	$43.97	$43.97	9,818
2022-09-09	$44.15	$44.19	$44.01	$44.04	$44.04	13,005
2022-09-08	$44.08	$44.15	$44.08	$44.10	$44.10	5,982
2022-09-07	$44.03	$44.14	$44.03	$44.14	$44.14	6,990
2022-09-06	$44.10	$44.12	$43.93	$43.93	$43.93	7,696
2022-09-02	$44.30	$44.39	$44.28	$44.31	$44.31	9,393
2022-09-01	$44.10	$44.11	$43.95	$44.05	$44.05	7,763
2022-08-31	$44.60	$44.63	$44.45	$44.49	$44.38	6,047
2022-08-30	$44.70	$44.74	$44.61	$44.67	$44.56	7,571
2022-08-29	$44.66	$44.74	$44.65	$44.68	$44.57	7,255
2022-08-26	$44.95	$44.99	$44.91	$44.95	$44.84	9,284
2022-08-25	$44.89	$45.05	$44.80	$44.98	$44.87	5,442
2022-08-24	$44.83	$44.84	$44.77	$44.80	$44.69	11,637
2022-08-23	$44.90	$45.05	$44.90	$44.95	$44.84	8,600
2022-08-22	$45.29	$45.29	$44.94	$44.94	$44.83	15,628
2022-08-19	$45.25	$45.25	$45.13	$45.16	$45.16	6,559
2022-08-18	$45.58	$45.60	$45.55	$45.58	$45.58	3,510
2022-08-17	$45.50	$45.54	$45.42	$45.50	$45.50	11,013
2022-08-16	$45.74	$45.80	$45.60	$45.78	$45.78	22,014
2022-08-15	$45.85	$45.89	$45.81	$45.89	$45.89	10,521
2022-08-12	$45.70	$45.74	$45.62	$45.73	$45.73	9,107
2022-08-11	$46.05	$46.05	$45.54	$45.55	$45.55	12,670
2022-08-10	$45.81	$45.90	$45.75	$45.75	$45.75	10,753
2022-08-09	$45.68	$45.68	$45.51	$45.54	$45.54	5,409
2022-08-08	$45.60	$45.68	$45.60	$45.65	$45.65	13,669
2022-08-05	$45.45	$45.50	$45.41	$45.45	$45.45	6,395
2022-08-04	$45.85	$45.96	$45.85	$45.96	$45.96	17,433
2022-08-03	$45.56	$45.73	$45.50	$45.73	$45.73	8,751
2022-08-02	$46.20	$46.20	$45.62	$45.62	$45.62	9,944
2022-08-01	$46.21	$46.21	$46.04	$46.10	$46.10	12,433
2022-07-29	$46.00	$46.14	$46.00	$46.13	$46.01	12,981
2022-07-28	$46.05	$46.14	$46.00	$46.12	$46.00	10,519
2022-07-27	$45.54	$45.72	$45.54	$45.69	$45.57	12,604
2022-07-26	$45.66	$45.68	$45.46	$45.53	$45.41	12,468
2022-07-25	$45.52	$45.52	$45.36	$45.42	$45.30	4,245
2022-07-22	$45.51	$45.56	$45.45	$45.47	$45.35	12,961
2022-07-21	$44.89	$45.13	$44.88	$45.12	$45.00	9,189
2022-07-20	$44.91	$45.02	$44.71	$44.83	$44.71	13,072
2022-07-19	$44.93	$44.93	$44.81	$44.87	$44.75	16,382
2022-07-18	$44.85	$44.89	$44.81	$44.84	$44.72	21,644
2022-07-15	$44.86	$44.99	$44.86	$44.96	$44.84	16,132
2022-07-14	$44.65	$44.78	$44.60	$44.78	$44.66	21,588
2022-07-13	$44.40	$44.92	$44.40	$44.92	$44.81	13,923
2022-07-12	$44.80	$45.01	$44.50	$44.50	$44.39	11,469
2022-07-11	$44.72	$44.79	$44.72	$44.75	$44.64	2,463
2022-07-08	$44.65	$44.65	$44.55	$44.59	$44.48	7,911
2022-07-07	$44.85	$44.85	$44.65	$44.73	$44.62	24,582
2022-07-06	$45.19	$45.19	$44.80	$44.85	$44.74	42,492
2022-07-05	$45.10	$45.14	$45.00	$45.06	$44.95	19,785
2022-07-01	$44.93	$45.10	$44.93	$44.99	$44.87	8,014
2022-06-30	$44.65	$44.80	$44.63	$44.75	$44.51	12,500
2022-06-29	$44.23	$44.43	$44.21	$44.43	$44.19	12,453
2022-06-28	$44.20	$44.29	$44.17	$44.22	$43.99	10,219
2022-06-27	$44.41	$44.50	$44.33	$44.33	$44.10	12,290
2022-06-24	$44.50	$44.57	$44.45	$44.48	$44.24	8,342
2022-06-23	$44.54	$44.66	$44.39	$44.50	$44.26	1,021,017
2022-06-22	$44.30	$44.36	$44.26	$44.30	$44.07	23,016
2022-06-21	$44.08	$44.12	$44.02	$44.07	$43.83	10,825
2022-06-17	$44.19	$44.22	$44.02	$44.13	$43.90	23,566
2022-06-16	$43.70	$44.07	$43.69	$44.07	$43.84	9,548
2022-06-15	$43.84	$44.05	$43.75	$44.05	$43.82	11,205
2022-06-14	$43.90	$43.90	$43.45	$43.49	$43.25	30,350
2022-06-13	$44.11	$44.13	$43.64	$43.75	$43.52	28,884
2022-06-10	$44.88	$44.88	$44.55	$44.61	$44.37	24,009
2022-06-09	$45.10	$45.18	$45.07	$45.12	$44.88	11,940
2022-06-08	$45.21	$45.31	$45.16	$45.16	$44.92	41,068
2022-06-07	$45.26	$45.41	$45.25	$45.35	$45.11	17,805
2022-06-06	$45.48	$45.48	$45.20	$45.22	$44.98	10,322
2022-06-03	$45.38	$45.50	$45.38	$45.50	$45.25	7,794
2022-06-02	$45.52	$45.60	$45.52	$45.56	$45.32	16,658
2022-06-01	$45.82	$45.82	$45.47	$45.48	$45.24	13,129
2022-05-31	$45.89	$45.89	$45.78	$45.79	$45.45	8,285
2022-05-27	$46.06	$46.13	$46.02	$46.10	$45.76	15,743
2022-05-26	$46.00	$46.02	$45.90	$45.97	$45.63	7,567
2022-05-25	$45.87	$45.92	$45.79	$45.87	$45.53	10,489
2022-05-24	$45.54	$45.80	$45.54	$45.75	$45.42	11,484
2022-05-23	$45.49	$45.57	$45.42	$45.47	$45.14	23,599
2022-05-20	$45.45	$45.55	$45.44	$45.53	$45.19	15,465
2022-05-19	$45.48	$45.51	$45.45	$45.45	$45.12	7,598
2022-05-18	$45.16	$45.28	$45.16	$45.16	$44.83	18,301
2022-05-17	$45.41	$45.41	$45.25	$45.25	$44.92	49,086
2022-05-16	$45.39	$45.50	$45.39	$45.41	$45.08	13,555
2022-05-13	$45.45	$45.45	$45.29	$45.29	$44.96	48,336
2022-05-12	$45.38	$45.48	$45.38	$45.47	$45.14	11,176
2022-05-11	$45.10	$45.35	$45.10	$45.28	$44.94	8,834
2022-05-10	$45.25	$45.33	$45.16	$45.20	$44.87	15,623
2022-05-09	$44.90	$45.05	$44.85	$45.05	$44.72	37,564
2022-05-06	$44.94	$45.03	$44.86	$44.88	$44.55	49,580
2022-05-05	$45.31	$45.32	$44.91	$45.01	$44.68	9,569
2022-05-04	$45.22	$45.44	$45.02	$45.44	$45.11	11,651
2022-05-03	$45.28	$45.29	$45.16	$45.18	$44.85	11,482
2022-05-02	$45.17	$45.25	$45.09	$45.09	$44.76	16,083
2022-04-29	$45.43	$45.53	$45.41	$45.45	$45.02	8,830
2022-04-28	$45.65	$45.70	$45.58	$45.60	$45.18	8,243
2022-04-27	$45.85	$45.85	$45.77	$45.78	$45.35	4,674
2022-04-26	$45.90	$45.90	$45.78	$45.90	$45.47	7,443
2022-04-25	$45.61	$45.78	$45.52	$45.78	$45.36	8,748
2022-04-22	$45.44	$45.55	$45.25	$45.39	$44.97	53,151
2022-04-21	$45.70	$45.70	$45.42	$45.42	$45.00	6,834
2022-04-20	$45.58	$45.77	$45.58	$45.77	$45.35	6,804
2022-04-19	$45.72	$45.72	$45.50	$45.50	$45.08	10,215
2022-04-18	$46.20	$46.20	$45.83	$45.85	$45.42	19,770
2022-04-14	$46.25	$46.25	$45.95	$45.99	$45.56	26,371
2022-04-13	$46.32	$46.40	$46.18	$46.20	$45.77	196,463
2022-04-12	$46.22	$46.32	$46.17	$46.24	$45.81	69,064
2022-04-11	$46.08	$46.13	$45.68	$45.97	$45.54	46,404
2022-04-08	$46.37	$46.37	$46.19	$46.20	$45.77	21,938
2022-04-07	$46.55	$46.60	$46.44	$46.44	$46.01	13,284
2022-04-06	$46.49	$46.66	$46.48	$46.55	$46.11	481,433
2022-04-05	$47.11	$47.14	$46.72	$46.75	$46.32	30,076
2022-04-04	$47.12	$47.15	$47.07	$47.13	$46.69	256,215
2022-04-01	$46.97	$47.21	$46.97	$47.16	$46.72	14,040
2022-03-31	$47.37	$47.42	$47.32	$47.36	$46.84	259,837
2022-03-30	$47.24	$47.33	$47.15	$47.28	$46.76	14,584
2022-03-29	$47.06	$47.17	$47.02	$47.17	$46.65	11,768
2022-03-28	$46.92	$46.94	$46.86	$46.92	$46.40	11,712
2022-03-25	$47.12	$47.12	$46.85	$46.91	$46.39	14,073
2022-03-24	$47.19	$47.24	$47.11	$47.18	$46.66	8,519
2022-03-23	$47.31	$47.36	$47.24	$47.36	$46.84	4,416
2022-03-22	$47.27	$47.29	$47.25	$47.25	$46.73	11,442
2022-03-21	$47.79	$47.79	$47.38	$47.41	$46.89	12,094
2022-03-18	$47.90	$47.90	$47.76	$47.81	$47.29	5,042
2022-03-17	$47.75	$47.75	$47.67	$47.70	$47.17	2,972
2022-03-16	$47.60	$47.63	$47.37	$47.60	$47.07	8,105
2022-03-15	$47.67	$47.74	$47.60	$47.62	$47.09	10,667
2022-03-14	$47.75	$47.75	$47.55	$47.55	$47.02	12,576
2022-03-11	$48.00	$48.05	$47.97	$48.00	$47.47	9,829
2022-03-10	$48.15	$48.15	$48.01	$48.09	$47.56	8,638
2022-03-09	$48.23	$48.33	$48.23	$48.32	$47.79	13,221
2022-03-08	$48.33	$48.37	$48.27	$48.31	$47.77	11,561
2022-03-07	$48.57	$48.62	$48.56	$48.59	$48.05	7,470
2022-03-04	$48.89	$48.89	$48.76	$48.76	$48.22	5,338
2022-03-03	$48.57	$48.63	$48.55	$48.63	$48.09	5,925
2022-03-02	$48.76	$48.76	$48.46	$48.46	$47.92	4,160
2022-03-01	$48.78	$49.03	$48.78	$48.95	$48.41	6,109
2022-02-28	$48.56	$48.75	$48.56	$48.75	$48.14	5,297
2022-02-25	$48.43	$48.50	$48.42	$48.50	$47.89	2,522
2022-02-24	$48.36	$48.49	$48.36	$48.43	$47.82	4,130
2022-02-23	$48.48	$48.48	$48.40	$48.40	$47.79	12,181
2022-02-22	$48.63	$48.63	$48.51	$48.55	$47.94	7,628
2022-02-18	$48.56	$48.60	$48.56	$48.60	$47.99	5,087
2022-02-17	$48.52	$48.59	$48.52	$48.57	$47.96	16,919
2022-02-16	$48.42	$48.48	$48.40	$48.44	$47.83	2,958
2022-02-15	$48.43	$48.44	$48.39	$48.43	$47.82	6,229
2022-02-14	$48.51	$48.51	$48.45	$48.49	$47.88	5,770
2022-02-11	$48.60	$48.66	$48.44	$48.66	$48.05	88,778
2022-02-10	$48.70	$48.70	$48.46	$48.46	$47.85	8,717
2022-02-09	$48.91	$48.91	$48.85	$48.89	$48.28	8,127
2022-02-08	$48.87	$48.90	$48.86	$48.86	$48.24	3,247
2022-02-07	$48.95	$48.96	$48.89	$48.96	$48.34	21,488
2022-02-04	$49.09	$49.09	$48.95	$48.95	$48.33	5,216
2022-02-03	$49.21	$49.23	$49.21	$49.22	$48.60	4,440
2022-02-02	$49.31	$49.43	$49.31	$49.42	$48.79	82,833
2022-02-01	$49.31	$49.36	$49.28	$49.29	$48.67	4,197
2022-01-31	$49.36	$49.41	$49.34	$49.41	$48.71	3,642
2022-01-28	$49.23	$49.35	$49.23	$49.35	$48.65	11,858
2022-01-27	$49.23	$49.42	$49.23	$49.37	$48.67	10,255
2022-01-26	$49.53	$49.54	$49.26	$49.26	$48.56	6,003
2022-01-25	$49.52	$49.56	$49.51	$49.54	$48.83	4,114
2022-01-24	$49.50	$49.56	$49.50	$49.56	$48.85	5,505
2022-01-21	$49.54	$49.55	$49.49	$49.50	$48.79	21,180
2022-01-20	$49.42	$49.53	$49.42	$49.48	$48.77	6,962
2022-01-19	$49.35	$49.44	$49.35	$49.42	$48.72	13,439
2022-01-18	$49.49	$49.49	$49.31	$49.33	$48.63	8,714
2022-01-14	$49.75	$49.75	$49.65	$49.65	$48.94	3,853
2022-01-13	$49.74	$49.80	$49.74	$49.80	$49.09	12,972
2022-01-12	$49.80	$49.80	$49.75	$49.77	$49.06	6,161
2022-01-11	$49.59	$49.74	$49.59	$49.74	$49.03	7,932
2022-01-10	$49.70	$49.70	$49.64	$49.66	$48.95	10,828
2022-01-07	$49.75	$49.80	$49.72	$49.73	$49.03	14,683
2022-01-06	$49.89	$49.92	$49.86	$49.89	$49.18	6,026
2022-01-05	$50.13	$50.15	$49.99	$50.01	$49.29	5,711
2022-01-04	$50.08	$50.16	$49.98	$50.12	$49.41	14,322
2022-01-03	$50.30	$50.30	$50.12	$50.14	$49.43	23,242
2021-12-31	$50.41	$50.43	$50.38	$50.38	$49.67	2,575
2021-12-30	$50.44	$50.44	$50.34	$50.40	$49.68	10,740
2021-12-29	$50.38	$50.38	$50.32	$50.34	$49.62	5,035
2021-12-28	$50.42	$50.48	$50.39	$50.46	$49.74	7,629
2021-12-27	$50.38	$50.43	$50.37	$50.42	$49.70	27,277
2021-12-23	$50.38	$50.42	$50.37	$50.39	$49.67	6,059
2021-12-22	$50.52	$50.52	$50.36	$50.42	$49.70	10,181
2021-12-21	$50.40	$50.45	$50.35	$50.36	$49.64	5,796
2021-12-20	$50.48	$50.49	$50.42	$50.42	$49.70	9,141
2021-12-17	$50.45	$50.51	$50.45	$50.46	$49.74	11,189
2021-12-16	$50.25	$50.52	$50.25	$50.47	$49.75	17,942
2021-12-15	$50.31	$50.38	$50.31	$50.38	$49.63	7,101
2021-12-14	$50.43	$50.43	$50.36	$50.39	$49.64	96,186
2021-12-13	$50.38	$50.48	$50.38	$50.46	$49.71	12,977
2021-12-10	$50.36	$50.41	$50.34	$50.38	$49.63	8,195
2021-12-09	$50.37	$50.41	$50.32	$50.37	$49.62	21,540
2021-12-08	$50.36	$50.38	$50.27	$50.33	$49.58	11,650
2021-12-07	$50.39	$50.41	$50.37	$50.40	$49.65	2,990
2021-12-06	$50.46	$50.48	$50.37	$50.39	$49.64	8,017
2021-12-03	$50.35	$50.50	$50.31	$50.45	$49.70	5,059
2021-12-02	$50.36	$50.40	$50.33	$50.38	$49.63	5,064
2021-12-01	$50.32	$50.36	$50.32	$50.36	$49.61	7,338
2021-11-30	$50.78	$50.87	$50.74	$50.78	$49.57	11,118
2021-11-29	$50.62	$50.76	$50.62	$50.76	$49.55	6,008
2021-11-26	$50.63	$50.71	$50.60	$50.70	$49.49	5,798
2021-11-24	$50.42	$50.47	$50.42	$50.47	$49.27	10,288
2021-11-23	$50.55	$50.58	$50.51	$50.53	$49.32	6,575
2021-11-22	$50.73	$50.76	$50.55	$50.59	$49.38	72,547
2021-11-19	$50.84	$50.86	$50.77	$50.82	$49.61	9,166
2021-11-18	$50.71	$50.76	$50.71	$50.76	$49.55	8,057
2021-11-17	$50.63	$50.73	$50.61	$50.73	$49.52	7,672
2021-11-16	$50.71	$50.71	$50.67	$50.70	$49.49	4,076
2021-11-15	$50.83	$50.84	$50.67	$50.69	$49.48	8,290
2021-11-12	$50.86	$50.88	$50.78	$50.83	$49.62	4,460
2021-11-11	$50.79	$50.86	$50.79	$50.81	$49.60	3,688
2021-11-10	$51.27	$51.27	$50.84	$50.89	$49.68	13,147
2021-11-09	$51.14	$51.20	$51.14	$51.17	$49.95	3,304
2021-11-08	$51.02	$51.17	$51.01	$51.09	$49.88	9,005
2021-11-05	$51.00	$51.17	$51.00	$51.17	$49.95	16,389
2021-11-04	$50.85	$51.02	$50.85	$51.00	$49.79	10,447
2021-11-03	$50.94	$50.95	$50.84	$50.89	$49.68	11,392
2021-11-02	$50.88	$50.96	$50.82	$50.93	$49.72	29,356
2021-11-01	$50.73	$50.84	$50.72	$50.84	$49.63	7,352
2021-10-29	$50.89	$50.92	$50.87	$50.92	$49.63	15,867
2021-10-28	$50.95	$50.99	$50.91	$50.95	$49.66	3,786
2021-10-27	$50.90	$50.99	$50.88	$50.99	$49.70	6,271
2021-10-26	$50.85	$50.86	$50.81	$50.86	$49.58	7,992
2021-10-25	$50.76	$50.84	$50.76	$50.81	$49.52	7,842
2021-10-22	$50.69	$50.78	$50.69	$50.77	$49.49	8,164
2021-10-21	$50.79	$50.79	$50.70	$50.73	$49.44	45,269
2021-10-20	$50.83	$50.86	$50.80	$50.86	$49.58	6,165
2021-10-19	$50.91	$50.91	$50.85	$50.88	$49.60	8,346
2021-10-18	$50.90	$50.96	$50.89	$50.92	$49.63	16,474
2021-10-15	$51.00	$51.04	$50.96	$50.99	$49.70	11,007
2021-10-14	$50.96	$51.09	$50.96	$51.09	$49.80	8,235
2021-10-13	$50.94	$50.99	$50.94	$50.99	$49.70	8,348
2021-10-12	$50.93	$50.94	$50.89	$50.94	$49.65	3,588
2021-10-11	$50.90	$50.92	$50.85	$50.87	$49.59	8,041
2021-10-08	$51.07	$51.07	$50.94	$50.94	$49.65	2,314
2021-10-07	$51.01	$51.11	$51.01	$51.05	$49.76	5,692
2021-10-06	$51.17	$51.17	$51.05	$51.11	$49.81	14,219
2021-10-05	$51.25	$51.26	$51.16	$51.17	$49.87	4,170
2021-10-04	$51.18	$51.25	$51.18	$51.23	$49.94	14,322
2021-10-01	$51.12	$51.24	$51.12	$51.23	$49.93	10,393
2021-09-30	$51.12	$51.21	$51.12	$51.16	$49.79	4,233
2021-09-29	$51.26	$51.26	$51.22	$51.22	$49.85	938
2021-09-28	$51.29	$51.29	$51.09	$51.15	$49.78	4,613
2021-09-27	$51.35	$51.35	$51.27	$51.31	$49.94	15,968
2021-09-24	$51.46	$51.46	$51.36	$51.38	$50.00	3,798
2021-09-23	$51.53	$51.53	$51.40	$51.42	$50.04	6,936
2021-09-22	$51.63	$51.63	$51.57	$51.57	$50.19	2,869
2021-09-21	$51.57	$51.67	$51.57	$51.63	$50.24	3,195
2021-09-20	$51.63	$51.70	$51.55	$51.63	$50.24	12,378
2021-09-17	$51.51	$51.57	$51.51	$51.54	$50.16	1,988
2021-09-16	$51.60	$51.67	$51.57	$51.62	$50.24	4,826
2021-09-15	$51.74	$51.74	$51.68	$51.68	$50.29	12,139
2021-09-14	$51.54	$51.67	$51.54	$51.67	$50.29	3,442
2021-09-13	$51.66	$51.66	$51.55	$51.64	$50.26	6,340
2021-09-10	$51.66	$51.66	$51.59	$51.60	$50.21	2,946
2021-09-09	$51.65	$51.66	$51.58	$51.63	$50.24	10,079
2021-09-08	$51.55	$51.58	$51.49	$51.58	$50.20	4,251
2021-09-07	$51.42	$51.53	$51.42	$51.52	$50.14	11,326
2021-09-03	$51.53	$51.60	$51.53	$51.54	$50.16	11,474
2021-09-02	$51.65	$51.67	$51.62	$51.62	$50.23	9,241
2021-09-01	$51.62	$51.63	$51.57	$51.60	$50.22	5,400
2021-08-31	$51.63	$51.71	$51.63	$51.70	$50.25	5,287
2021-08-30	$51.68	$51.69	$51.58	$51.63	$50.18	8,553
2021-08-27	$51.51	$51.60	$51.51	$51.60	$50.15	1,253
2021-08-26	$51.50	$51.54	$51.49	$51.49	$50.04	7,053
2021-08-25	$51.60	$51.67	$51.52	$51.60	$50.15	4,442
2021-08-24	$51.65	$51.68	$51.62	$51.63	$50.18	4,306
2021-08-23	$51.62	$51.63	$51.58	$51.62	$50.17	3,659
2021-08-20	$51.60	$51.68	$51.60	$51.63	$50.18	15,381
2021-08-19	$51.65	$51.65	$51.56	$51.60	$50.15	4,804
2021-08-18	$51.53	$51.63	$51.53	$51.55	$50.10	7,569
2021-08-17	$51.68	$51.68	$51.58	$51.59	$50.15	6,733
2021-08-16	$51.57	$51.67	$51.55	$51.62	$50.17	4,270
2021-08-13	$51.54	$51.56	$51.47	$51.55	$50.10	5,430
2021-08-12	$51.57	$51.57	$51.48	$51.52	$50.07	23,645
2021-08-11	$51.44	$51.48	$51.37	$51.47	$50.02	10,288
2021-08-10	$51.54	$51.54	$51.44	$51.52	$50.07	16,515
2021-08-09	$51.65	$51.65	$51.54	$51.54	$50.09	4,743
2021-08-06	$51.76	$51.76	$51.58	$51.58	$50.13	5,701
2021-08-05	$51.79	$51.79	$51.75	$51.75	$50.30	2,092
2021-08-04	$51.79	$51.85	$51.71	$51.77	$50.32	4,962
2021-08-03	$51.78	$51.85	$51.78	$51.81	$50.35	4,497
2021-08-02	$51.70	$51.80	$51.70	$51.77	$50.31	5,237
2021-07-30	$51.75	$51.81	$51.69	$51.81	$50.29	5,027
2021-07-29	$51.77	$51.77	$51.71	$51.72	$50.20	1,869
2021-07-28	$51.66	$51.75	$51.66	$51.75	$50.24	4,879
2021-07-27	$51.60	$51.74	$51.60	$51.69	$50.18	3,246
2021-07-26	$51.69	$51.82	$51.68	$51.70	$50.19	8,362
2021-07-23	$51.72	$51.76	$51.61	$51.69	$50.17	14,212
2021-07-22	$51.69	$51.69	$51.61	$51.69	$50.18	3,774
2021-07-21	$51.89	$51.89	$51.60	$51.68	$50.17	6,876
2021-07-20	$51.82	$51.82	$51.73	$51.76	$50.24	2,194
2021-07-19	$51.57	$51.75	$51.57	$51.67	$50.15	3,871
2021-07-16	$51.58	$51.61	$51.57	$51.57	$50.06	7,118
2021-07-15	$51.58	$51.61	$51.55	$51.61	$50.10	2,213
2021-07-14	$51.56	$51.58	$51.42	$51.49	$49.98	47,929
2021-07-13	$51.57	$51.57	$51.44	$51.45	$49.94	4,636
2021-07-12	$51.50	$51.51	$51.47	$51.49	$49.98	10,486
2021-07-09	$51.61	$51.68	$51.49	$51.57	$50.06	4,025
2021-07-08	$51.58	$51.65	$51.54	$51.61	$50.10	29,592
2021-07-07	$51.52	$51.70	$51.48	$51.54	$50.03	54,282
2021-07-06	$51.52	$51.56	$51.50	$51.55	$50.04	8,114
2021-07-02	$51.45	$51.45	$51.30	$51.37	$49.86	5,133
2021-07-01	$51.43	$51.43	$51.27	$51.35	$49.84	3,548
2021-06-30	$51.48	$51.50	$51.35	$51.43	$49.85	2,033
2021-06-29	$51.45	$51.45	$51.38	$51.38	$49.81	4,720
2021-06-28	$51.29	$51.44	$51.25	$51.35	$49.77	3,759
2021-06-25	$51.26	$51.47	$51.26	$51.37	$49.79	3,311
2021-06-24	$51.25	$51.45	$51.25	$51.35	$49.78	6,465
2021-06-23	$51.30	$51.45	$51.30	$51.35	$49.78	8,727
2021-06-22	$51.22	$51.31	$51.15	$51.31	$49.74	3,593
2021-06-21	$51.44	$51.44	$51.23	$51.27	$49.70	6,998
2021-06-18	$51.20	$51.39	$51.20	$51.30	$49.73	9,524
2021-06-17	$51.24	$51.27	$51.19	$51.25	$49.68	3,084
2021-06-16	$51.44	$51.44	$51.21	$51.21	$49.64	5,727
2021-06-15	$51.43	$51.43	$51.36	$51.36	$49.79	4,923
2021-06-14	$51.52	$51.52	$51.36	$51.42	$49.85	4,025
2021-06-11	$51.50	$51.50	$51.42	$51.47	$49.90	3,466
2021-06-10	$51.43	$51.54	$51.34	$51.53	$49.95	33,818
2021-06-09	$51.45	$51.46	$51.26	$51.34	$49.77	6,861
2021-06-08	$51.19	$51.33	$51.19	$51.29	$49.72	3,695
2021-06-07	$51.17	$51.29	$51.17	$51.26	$49.69	4,793
2021-06-04	$51.32	$51.32	$51.22	$51.22	$49.65	3,857
2021-06-03	$51.30	$51.30	$51.12	$51.21	$49.64	13,058
2021-06-02	$51.17	$51.23	$51.17	$51.21	$49.64	1,057
2021-06-01	$51.20	$51.23	$51.14	$51.18	$49.61	6,901
2021-05-28	$51.31	$51.37	$51.27	$51.27	$49.63	1,854
2021-05-27	$51.24	$51.32	$51.23	$51.30	$49.66	1,681
2021-05-26	$51.25	$51.31	$51.24	$51.30	$49.65	11,135
2021-05-25	$51.25	$51.29	$51.22	$51.25	$49.61	6,269
2021-05-24	$51.20	$51.23	$51.16	$51.21	$49.57	10,485
2021-05-21	$51.20	$51.20	$51.13	$51.18	$49.54	11,184
2021-05-20	$51.05	$51.20	$51.05	$51.16	$49.52	5,279
2021-05-19	$51.14	$51.15	$51.05	$51.05	$49.42	3,283
2021-05-18	$51.17	$51.17	$51.12	$51.13	$49.49	2,648
2021-05-17	$51.14	$51.20	$51.14	$51.16	$49.52	3,516
2021-05-14	$51.24	$51.31	$51.11	$51.21	$49.57	3,584
2021-05-13	$51.00	$51.14	$51.00	$51.05	$49.42	7,451
2021-05-12	$51.02	$51.14	$50.96	$51.00	$49.36	9,741
2021-05-11	$51.23	$51.25	$51.14	$51.17	$49.53	6,367
2021-05-10	$51.54	$51.54	$51.30	$51.30	$49.66	6,053
2021-05-07	$51.36	$51.45	$51.27	$51.27	$49.63	3,604
2021-05-06	$51.25	$51.39	$51.23	$51.26	$49.62	3,669
2021-05-05	$51.36	$51.36	$51.24	$51.28	$49.64	6,300
2021-05-04	$51.45	$51.45	$51.25	$51.44	$49.79	11,047
2021-05-03	$51.18	$51.29	$51.18	$51.24	$49.60	20,071
2021-04-30	$51.27	$51.31	$51.22	$51.28	$49.57	4,252
2021-04-29	$51.15	$51.21	$51.15	$51.18	$49.48	2,548
2021-04-28	$51.24	$51.24	$51.15	$51.21	$49.50	12,765
2021-04-27	$51.26	$51.40	$51.22	$51.22	$49.51	9,211
2021-04-26	$51.37	$51.42	$51.26	$51.35	$49.64	6,593
2021-04-23	$51.34	$51.42	$51.30	$51.30	$49.59	6,057
2021-04-22	$51.46	$51.46	$51.30	$51.34	$49.63	5,575
2021-04-21	$51.44	$51.50	$51.30	$51.34	$49.63	8,733
2021-04-20	$51.34	$51.34	$51.24	$51.30	$49.59	15,808
2021-04-19	$51.15	$51.34	$51.15	$51.25	$49.54	29,673
2021-04-16	$51.30	$51.32	$51.21	$51.27	$49.56	21,284
2021-04-15	$51.08	$51.31	$51.08	$51.30	$49.59	13,874
2021-04-14	$51.15	$51.30	$51.14	$51.16	$49.45	17,071
2021-04-13	$51.11	$51.17	$51.04	$51.14	$49.44	11,757
2021-04-12	$51.19	$51.19	$51.04	$51.11	$49.40	3,333
2021-04-09	$51.24	$51.24	$51.13	$51.16	$49.45	4,030
2021-04-08	$51.08	$51.10	$51.01	$51.08	$49.38	9,306
2021-04-07	$51.11	$51.20	$51.06	$51.10	$49.40	13,099
2021-04-06	$51.05	$51.12	$50.91	$51.02	$49.32	7,323
2021-04-05	$50.94	$51.00	$50.90	$50.97	$49.27	20,085
2021-04-01	$50.89	$51.05	$50.89	$50.97	$49.27	13,624
2021-03-31	$50.93	$51.09	$50.90	$50.99	$49.22	17,335
2021-03-30	$51.02	$51.04	$50.87	$50.95	$49.18	33,379
2021-03-29	$51.07	$51.09	$50.98	$51.09	$49.31	3,539
2021-03-26	$50.95	$51.20	$50.95	$51.10	$49.32	22,863
2021-03-25	$51.14	$51.17	$51.01	$51.14	$49.36	7,205
2021-03-24	$51.07	$51.16	$51.00	$51.14	$49.36	13,217
2021-03-23	$50.98	$51.13	$50.97	$51.11	$49.33	150,033
2021-03-22	$50.80	$50.95	$50.80	$50.88	$49.11	7,339
2021-03-19	$51.00	$51.00	$50.83	$50.89	$49.12	9,079
2021-03-18	$51.05	$51.05	$50.85	$50.95	$49.18	7,866
2021-03-17	$51.06	$51.11	$50.90	$51.07	$49.29	10,443
2021-03-16	$51.15	$51.18	$51.00	$51.01	$49.24	5,830
2021-03-15	$50.97	$51.16	$50.97	$51.04	$49.26	12,247
2021-03-12	$51.00	$51.08	$51.00	$51.06	$49.29	9,132
2021-03-11	$51.29	$51.34	$51.16	$51.29	$49.51	6,676
2021-03-10	$51.26	$51.33	$51.15	$51.20	$49.42	5,359
2021-03-09	$51.04	$51.16	$51.00	$51.10	$49.32	5,022
2021-03-08	$51.17	$51.22	$51.07	$51.16	$49.38	9,010
2021-03-05	$51.20	$51.28	$51.13	$51.21	$49.43	11,130
2021-03-04	$51.48	$51.52	$51.13	$51.24	$49.46	7,449
2021-03-03	$51.50	$51.57	$51.44	$51.45	$49.67	8,124
2021-03-02	$51.53	$51.59	$51.53	$51.54	$49.74	10,404
2021-03-01	$51.49	$51.50	$51.42	$51.48	$49.69	23,949
2021-02-26	$51.45	$51.48	$51.32	$51.48	$49.61	7,584
2021-02-25	$51.64	$51.78	$51.28	$51.42	$49.55	9,255
2021-02-24	$51.80	$51.80	$51.60	$51.70	$49.82	14,920
2021-02-23	$51.82	$51.82	$51.71	$51.74	$49.86	14,639
2021-02-22	$51.86	$51.86	$51.76	$51.77	$49.89	11,254
2021-02-19	$51.95	$51.95	$51.82	$51.86	$49.98	7,841
2021-02-18	$51.91	$51.97	$51.91	$51.93	$50.04	4,590
2021-02-17	$51.88	$51.96	$51.88	$51.95	$50.06	11,201
2021-02-16	$52.01	$52.08	$51.93	$51.93	$50.04	14,517
2021-02-12	$52.07	$52.08	$52.05	$52.05	$50.16	18,556
2021-02-11	$52.31	$52.31	$52.12	$52.13	$50.23	7,406
2021-02-10	$52.16	$52.18	$52.13	$52.15	$50.25	7,510
2021-02-09	$52.13	$52.24	$52.03	$52.11	$50.21	177,754
2021-02-08	$52.15	$52.21	$52.11	$52.17	$50.27	17,722
2021-02-05	$52.20	$52.20	$52.15	$52.16	$50.26	13,377
2021-02-04	$52.10	$52.18	$52.10	$52.16	$50.26	6,666
2021-02-03	$52.10	$52.16	$52.10	$52.13	$50.24	8,068
2021-02-02	$52.14	$52.18	$52.14	$52.18	$50.28	6,181
2021-02-01	$52.21	$52.21	$52.15	$52.18	$50.28	5,122
2021-01-29	$52.21	$52.26	$52.20	$52.21	$50.23	7,686
2021-01-28	$52.25	$52.26	$52.20	$52.24	$50.25	7,293
2021-01-27	$52.35	$52.35	$52.27	$52.27	$50.27	3,880
2021-01-26	$52.34	$52.34	$52.25	$52.27	$50.28	6,936
2021-01-25	$52.25	$52.29	$52.25	$52.28	$50.29	6,124
2021-01-22	$52.22	$52.24	$52.21	$52.22	$50.23	6,227
2021-01-21	$52.15	$52.22	$52.15	$52.20	$50.21	5,722
2021-01-20	$52.33	$52.33	$52.19	$52.23	$50.24	15,765
2021-01-19	$52.21	$52.25	$52.20	$52.24	$50.25	3,218
2021-01-15	$52.25	$52.25	$52.11	$52.18	$50.20	6,429
2021-01-14	$52.19	$52.20	$52.12	$52.12	$50.14	2,664
2021-01-13	$52.06	$52.18	$52.06	$52.16	$50.17	4,643
2021-01-12	$51.97	$52.05	$51.95	$52.04	$50.05	6,764
2021-01-11	$52.25	$52.25	$52.03	$52.05	$50.07	13,467
2021-01-08	$52.18	$52.20	$52.11	$52.12	$50.13	11,252
2021-01-07	$52.13	$52.21	$52.13	$52.18	$50.20	5,375
2021-01-06	$52.25	$52.25	$52.14	$52.16	$50.17	4,913
2021-01-05	$52.31	$52.31	$52.27	$52.31	$50.32	4,240
2021-01-04	$52.29	$52.36	$52.29	$52.32	$50.32	8,337
2020-12-31	$52.39	$52.39	$52.37	$52.38	$50.38	6,236
2020-12-30	$52.32	$52.34	$52.32	$52.34	$50.34	2,638
2020-12-29	$52.27	$52.32	$52.26	$52.31	$50.32	10,264
2020-12-28	$52.20	$52.29	$52.20	$52.27	$50.28	15,978
2020-12-24	$52.30	$52.36	$52.26	$52.28	$50.28	4,180
2020-12-23	$52.22	$52.23	$52.17	$52.22	$50.23	3,206
2020-12-22	$52.30	$52.30	$52.21	$52.24	$50.25	6,332
2020-12-21	$52.28	$52.28	$52.23	$52.24	$50.25	4,861
2020-12-18	$52.24	$52.28	$52.22	$52.24	$50.25	7,553
2020-12-17	$52.29	$52.29	$52.16	$52.26	$50.27	9,132
2020-12-16	$52.47	$52.48	$52.43	$52.43	$50.21	5,950
2020-12-15	$52.42	$52.44	$52.40	$52.42	$50.20	7,983
2020-12-14	$52.41	$52.41	$52.40	$52.41	$50.19	1,970
2020-12-11	$52.39	$52.40	$52.37	$52.39	$50.17	2,844
2020-12-10	$52.35	$52.39	$52.31	$52.36	$50.14	2,541
2020-12-09	$52.25	$52.31	$52.18	$52.31	$50.10	4,951
2020-12-08	$52.32	$52.39	$52.29	$52.33	$50.11	7,973
2020-12-07	$52.30	$52.33	$52.15	$52.33	$50.11	13,002
2020-12-04	$52.10	$52.33	$52.10	$52.30	$50.09	6,828
2020-12-03	$52.30	$52.41	$52.30	$52.35	$50.13	1,180
2020-12-02	$52.32	$52.34	$52.25	$52.27	$50.05	4,132
2020-12-01	$52.38	$52.40	$52.34	$52.36	$50.14	2,319
2020-11-30	$52.47	$52.47	$52.37	$52.43	$50.11	6,125
2020-11-27	$52.47	$52.47	$52.47	$52.47	$50.15	529
2020-11-25	$52.36	$52.44	$52.36	$52.41	$50.09	5,201
2020-11-24	$52.44	$52.45	$52.34	$52.41	$50.09	4,751
2020-11-23	$52.42	$52.42	$52.29	$52.40	$50.08	3,482
2020-11-20	$52.27	$52.44	$52.27	$52.38	$50.06	3,980
2020-11-19	$52.41	$52.46	$52.38	$52.41	$50.09	2,650
2020-11-18	$52.37	$52.45	$52.34	$52.36	$50.05	5,758
2020-11-17	$52.31	$52.39	$52.24	$52.32	$50.00	4,698
2020-11-16	$52.28	$52.35	$52.20	$52.28	$49.96	3,491
2020-11-13	$52.44	$52.44	$52.17	$52.28	$49.96	3,089
2020-11-12	$52.20	$52.30	$52.12	$52.23	$49.92	3,835
2020-11-11	$52.16	$52.19	$52.04	$52.15	$49.84	9,929
2020-11-10	$52.16	$52.21	$52.09	$52.15	$49.84	10,172
2020-11-09	$52.21	$52.22	$52.03	$52.15	$49.84	12,543
2020-11-06	$52.35	$52.37	$52.29	$52.32	$50.01	2,713
2020-11-05	$52.30	$52.41	$52.30	$52.38	$50.06	2,953
2020-11-04	$51.99	$52.36	$51.99	$52.31	$49.99	2,549
2020-11-03	$52.09	$52.13	$52.05	$52.08	$49.77	7,309
2020-11-02	$52.05	$52.07	$51.98	$51.98	$49.68	4,718
2020-10-30	$52.10	$52.18	$52.09	$52.11	$49.71	2,141
2020-10-29	$52.24	$52.24	$52.01	$52.13	$49.73	4,471
2020-10-28	$52.33	$52.33	$52.20	$52.24	$49.83	8,795
2020-10-27	$52.22	$52.34	$52.10	$52.33	$49.92	30,304
2020-10-26	$52.24	$52.25	$52.21	$52.23	$49.83	5,373
2020-10-23	$52.20	$52.20	$52.00	$52.15	$49.75	45,049
2020-10-22	$52.21	$52.26	$52.06	$52.14	$49.74	198,328
2020-10-21	$52.21	$52.24	$52.15	$52.20	$49.80	8,024
2020-10-20	$52.24	$52.28	$52.23	$52.26	$49.85	13,933
2020-10-19	$52.26	$52.34	$52.24	$52.27	$49.86	7,250
2020-10-16	$52.25	$52.30	$52.25	$52.25	$49.85	5,401
2020-10-15	$52.35	$52.36	$52.32	$52.34	$49.93	6,000
2020-10-14	$52.51	$52.51	$52.34	$52.36	$49.96	2,910
2020-10-13	$52.50	$52.55	$52.36	$52.36	$49.95	6,390
2020-10-12	$52.38	$52.41	$52.30	$52.37	$49.96	5,817
2020-10-09	$52.29	$52.37	$52.25	$52.25	$49.85	13,537
2020-10-08	$52.24	$52.33	$52.24	$52.28	$49.87	2,589
2020-10-07	$52.26	$52.31	$52.20	$52.26	$49.85	62,835
2020-10-06	$52.30	$52.30	$52.22	$52.26	$49.86	9,771
2020-10-05	$52.41	$52.41	$52.25	$52.25	$49.85	15,672
2020-10-02	$52.31	$52.34	$52.22	$52.34	$49.93	7,836
2020-10-01	$52.17	$52.35	$52.17	$52.35	$49.94	3,537
2020-09-30	$52.40	$52.40	$52.35	$52.38	$49.87	5,916
2020-09-29	$52.45	$52.45	$52.30	$52.40	$49.89	7,287
2020-09-28	$52.36	$52.36	$52.27	$52.29	$49.79	7,557
2020-09-25	$52.22	$52.27	$52.16	$52.27	$49.77	7,223
2020-09-24	$52.27	$52.28	$52.22	$52.24	$49.75	4,637
2020-09-23	$52.34	$52.35	$52.27	$52.28	$49.78	5,209
2020-09-22	$52.41	$52.41	$52.30	$52.34	$49.84	6,140
2020-09-21	$52.45	$52.45	$52.26	$52.37	$49.87	8,877
2020-09-18	$52.30	$52.43	$52.30	$52.37	$49.87	7,040
2020-09-17	$52.48	$52.48	$52.14	$52.35	$49.85	47,640
2020-09-16	$52.58	$52.58	$52.47	$52.47	$49.96	4,833
2020-09-15	$52.46	$52.55	$52.46	$52.51	$50.00	6,015
2020-09-14	$52.49	$52.54	$52.42	$52.48	$49.97	4,884
2020-09-11	$52.40	$52.45	$52.40	$52.45	$49.95	1,738
2020-09-10	$52.45	$52.49	$52.40	$52.40	$49.90	6,261
2020-09-09	$52.45	$52.50	$52.45	$52.45	$49.95	7,313
2020-09-08	$52.45	$52.50	$52.45	$52.48	$49.97	2,379
2020-09-04	$52.53	$52.55	$52.46	$52.48	$49.98	4,976
2020-09-03	$52.53	$52.64	$52.53	$52.60	$50.09	3,215
2020-09-02	$52.59	$52.61	$52.50	$52.60	$50.09	8,685
2020-09-01	$52.60	$52.60	$52.50	$52.53	$50.02	5,012
2020-08-31	$52.64	$52.66	$52.49	$52.61	$50.01	22,823
2020-08-28	$52.46	$52.66	$52.46	$52.66	$50.06	27,095
2020-08-27	$52.40	$52.46	$52.40	$52.45	$49.85	12,091
2020-08-26	$52.44	$52.47	$52.41	$52.44	$49.85	6,094
2020-08-25	$52.45	$52.48	$52.44	$52.45	$49.86	2,778
2020-08-24	$52.52	$52.54	$52.45	$52.49	$49.90	9,112
2020-08-21	$52.55	$52.58	$52.54	$52.54	$49.95	3,294
2020-08-20	$52.55	$52.59	$52.54	$52.55	$49.95	24,325
2020-08-19	$52.57	$52.59	$52.51	$52.51	$49.92	4,922
2020-08-18	$52.49	$52.68	$52.43	$52.51	$49.92	5,607
2020-08-17	$52.57	$52.61	$52.49	$52.50	$49.90	9,563
2020-08-14	$52.45	$52.49	$52.45	$52.46	$49.87	3,559
2020-08-13	$52.57	$52.57	$52.45	$52.47	$49.87	6,582
2020-08-12	$52.65	$52.65	$52.54	$52.54	$49.95	6,267
2020-08-11	$52.54	$52.61	$52.54	$52.57	$49.97	2,872
2020-08-10	$52.69	$52.79	$52.69	$52.72	$50.11	8,965
2020-08-07	$52.63	$52.73	$52.63	$52.72	$50.11	5,362
2020-08-06	$52.79	$52.79	$52.54	$52.64	$50.04	15,334
2020-08-05	$52.71	$52.71	$52.60	$52.61	$50.01	6,049
2020-08-04	$52.61	$52.71	$52.61	$52.66	$50.06	4,914
2020-08-03	$52.64	$52.64	$52.60	$52.61	$50.01	7,792
2020-07-31	$52.85	$52.85	$52.67	$52.71	$50.02	10,214
2020-07-30	$52.70	$52.70	$52.59	$52.70	$50.01	5,850
2020-07-29	$52.59	$52.62	$52.49	$52.61	$49.92	16,836
2020-07-28	$52.42	$52.55	$52.42	$52.51	$49.82	4,006
2020-07-27	$52.53	$52.62	$52.27	$52.37	$49.69	15,371
2020-07-24	$52.43	$52.60	$52.43	$52.51	$49.82	6,277
2020-07-23	$52.72	$52.72	$52.60	$52.63	$49.94	4,923
2020-07-22	$52.42	$52.64	$52.42	$52.59	$49.90	8,832
2020-07-21	$52.45	$52.50	$52.40	$52.46	$49.78	5,715
2020-07-20	$52.50	$52.59	$52.46	$52.50	$49.82	9,790
2020-07-17	$52.37	$52.45	$52.30	$52.38	$49.70	8,068
2020-07-16	$52.40	$52.40	$52.33	$52.33	$49.65	4,829
2020-07-15	$52.12	$52.38	$52.12	$52.27	$49.59	10,974
2020-07-14	$52.24	$52.24	$52.02	$52.24	$49.57	23,400
2020-07-13	$52.00	$52.23	$52.00	$52.14	$49.48	7,700
2020-07-10	$52.38	$52.38	$52.17	$52.24	$49.57	6,100
2020-07-09	$52.44	$52.58	$52.34	$52.35	$49.68	3,013
2020-07-08	$52.48	$52.48	$52.01	$52.03	$49.37	2,200
2020-07-07	$52.06	$52.47	$52.06	$52.26	$49.59	7,800
2020-07-06	$52.18	$52.35	$52.14	$52.14	$49.48	7,900
2020-07-02	$52.41	$52.41	$52.16	$52.21	$49.54	8,242
2020-07-01	$52.18	$52.26	$52.05	$52.18	$49.51	8,269
2020-06-30	$52.14	$52.43	$52.05	$52.24	$49.47	13,911
2020-06-29	$52.30	$52.30	$52.18	$52.18	$49.41	2,449
2020-06-26	$52.14	$52.30	$52.10	$52.20	$49.44	3,496
2020-06-25	$52.08	$52.26	$52.08	$52.13	$49.37	5,982
2020-06-24	$52.24	$52.32	$52.15	$52.20	$49.44	2,421
2020-06-23	$52.22	$52.36	$52.18	$52.28	$49.51	9,101
2020-06-22	$52.43	$52.43	$52.08	$52.25	$49.48	6,607
2020-06-19	$52.37	$52.38	$52.20	$52.26	$49.49	5,887
2020-06-18	$52.40	$52.40	$52.05	$52.17	$49.40	4,009
2020-06-17	$52.15	$52.25	$51.99	$52.11	$49.35	6,314
2020-06-16	$52.50	$52.50	$52.20	$52.27	$49.50	5,243
2020-06-15	$52.12	$52.25	$52.03	$52.24	$49.47	9,859
2020-06-12	$52.26	$52.27	$52.14	$52.17	$49.41	6,726
2020-06-11	$52.18	$52.37	$52.04	$52.26	$49.49	9,507
2020-06-10	$52.00	$52.35	$52.00	$52.18	$49.42	4,652
2020-06-09	$52.16	$52.16	$52.06	$52.10	$49.34	6,587
2020-06-08	$52.10	$52.20	$52.09	$52.17	$49.40	8,952
2020-06-05	$51.83	$52.09	$51.83	$52.01	$49.26	12,218
2020-06-04	$52.11	$52.20	$51.98	$52.04	$49.28	6,614
2020-06-03	$52.04	$52.15	$52.00	$52.12	$49.36	18,132
2020-06-02	$52.09	$52.36	$51.96	$52.16	$49.39	26,869
2020-06-01	$51.92	$52.19	$51.90	$52.12	$49.36	8,009
2020-05-29	$52.08	$52.15	$51.95	$52.09	$49.24	10,794
2020-05-28	$51.95	$52.09	$51.81	$51.83	$48.99	26,252
2020-05-27	$51.90	$51.97	$51.88	$51.97	$49.12	8,839
2020-05-26	$51.70	$51.90	$51.70	$51.88	$49.04	8,973
2020-05-22	$51.89	$51.89	$51.83	$51.89	$49.04	3,563
2020-05-21	$51.93	$51.99	$51.13	$51.99	$49.14	37,513
2020-05-20	$51.79	$51.86	$51.65	$51.85	$49.01	5,716
2020-05-19	$51.71	$51.75	$51.60	$51.71	$48.88	12,392
2020-05-18	$51.70	$51.70	$51.60	$51.67	$48.83	5,952
2020-05-15	$51.56	$51.58	$51.51	$51.55	$48.72	4,616
2020-05-14	$51.59	$51.59	$51.45	$51.53	$48.71	122,348
2020-05-13	$51.54	$51.62	$51.50	$51.55	$48.73	5,425
2020-05-12	$51.43	$51.51	$51.42	$51.47	$48.65	4,100
2020-05-11	$51.51	$51.52	$51.38	$51.47	$48.65	2,273
2020-05-08	$51.50	$51.68	$51.36	$51.47	$48.65	15,159
2020-05-07	$51.46	$51.55	$51.45	$51.50	$48.68	9,964
2020-05-06	$51.48	$51.60	$51.37	$51.48	$48.66	4,494
2020-05-05	$51.53	$51.55	$51.44	$51.55	$48.72	3,070
2020-05-04	$51.32	$51.69	$51.29	$51.63	$48.80	23,828
2020-05-01	$51.58	$51.64	$51.38	$51.64	$48.81	4,178
2020-04-30	$51.60	$52.05	$51.45	$51.65	$48.72	6,888
2020-04-29	$51.64	$51.90	$51.39	$51.70	$48.76	43,573
2020-04-28	$51.45	$51.69	$51.30	$51.50	$48.57	65,451
2020-04-27	$51.38	$51.60	$51.25	$51.45	$48.53	17,459
2020-04-24	$51.51	$51.55	$51.36	$51.48	$48.56	8,995
2020-04-23	$51.35	$51.60	$51.35	$51.55	$48.62	5,550
2020-04-22	$51.55	$51.55	$51.28	$51.44	$48.52	4,467
2020-04-21	$51.60	$51.88	$51.30	$51.60	$48.67	17,586
2020-04-20	$51.90	$51.90	$51.40	$51.57	$48.64	9,956
2020-04-17	$51.71	$51.89	$51.45	$51.57	$48.64	18,176
2020-04-16	$51.75	$51.75	$51.51	$51.63	$48.70	2,319
2020-04-15	$51.48	$51.54	$51.43	$51.54	$48.61	3,432
2020-04-14	$51.68	$51.68	$51.45	$51.45	$48.53	8,535
2020-04-13	$51.40	$51.50	$51.28	$51.35	$48.43	4,257
2020-04-09	$51.12	$51.53	$51.12	$51.43	$48.51	6,499
2020-04-08	$50.94	$51.10	$50.94	$51.08	$48.17	7,578
2020-04-07	$50.87	$51.10	$50.87	$50.96	$48.06	104,980
2020-04-06	$50.90	$50.90	$50.73	$50.87	$47.98	4,801
2020-04-03	$50.97	$50.97	$50.65	$50.69	$47.81	5,282
2020-04-02	$50.55	$50.85	$50.55	$50.67	$47.79	6,563
2020-04-01	$50.92	$51.00	$50.65	$50.67	$47.79	9,077
2020-03-31	$51.21	$51.43	$51.00	$51.25	$48.23	26,837
2020-03-30	$51.03	$51.35	$50.86	$51.10	$48.09	8,780
2020-03-27	$50.53	$50.95	$50.52	$50.54	$47.56	5,437
2020-03-26	$50.53	$50.88	$50.50	$50.88	$47.88	22,073
2020-03-25	$50.40	$50.78	$50.28	$50.77	$47.78	6,315
2020-03-24	$49.90	$50.20	$49.90	$50.20	$47.24	9,221
2020-03-23	$48.96	$50.00	$48.96	$49.78	$46.84	23,888
2020-03-20	$48.97	$49.17	$48.86	$49.17	$46.27	23,579
2020-03-19	$48.72	$49.18	$48.70	$48.92	$46.03	17,601
2020-03-18	$50.00	$50.00	$47.50	$49.36	$46.45	40,832
2020-03-17	$50.81	$50.85	$49.88	$50.53	$47.54	11,725
2020-03-16	$50.86	$50.90	$50.25	$50.81	$47.81	28,705
2020-03-13	$50.26	$50.71	$48.77	$50.59	$47.60	13,283
2020-03-12	$50.49	$50.96	$47.30	$50.59	$47.61	38,158
2020-03-11	$51.44	$51.51	$51.00	$51.07	$48.06	20,375
2020-03-10	$51.41	$52.14	$51.41	$51.58	$48.54	17,165
2020-03-09	$52.03	$52.23	$51.23	$51.89	$48.83	8,169
2020-03-06	$52.40	$52.57	$51.83	$52.06	$48.99	54,526
2020-03-05	$52.33	$52.43	$52.01	$52.14	$49.06	9,129
2020-03-04	$51.81	$52.29	$51.81	$51.96	$48.90	21,333
2020-03-03	$51.55	$52.22	$51.55	$51.93	$48.87	17,388
2020-03-02	$51.90	$52.09	$51.54	$51.70	$48.65	11,348
2020-02-28	$51.98	$51.98	$51.66	$51.76	$48.60	34,258
2020-02-27	$51.61	$51.71	$51.54	$51.61	$48.45	10,664
2020-02-26	$51.49	$51.67	$51.48	$51.53	$48.38	14,107
2020-02-25	$51.74	$51.97	$51.54	$51.58	$48.43	14,804
2020-02-24	$51.75	$51.79	$51.54	$51.54	$48.39	18,416
2020-02-21	$51.47	$51.49	$51.42	$51.42	$48.28	9,735
2020-02-20	$51.44	$51.44	$51.25	$51.35	$48.21	14,756
2020-02-19	$51.35	$51.35	$51.25	$51.25	$48.12	12,185
2020-02-18	$51.41	$51.41	$51.20	$51.25	$48.12	7,951
2020-02-14	$51.44	$51.44	$51.25	$51.25	$48.12	2,763
2020-02-13	$51.32	$51.32	$51.20	$51.20	$48.07	3,349
2020-02-12	$51.22	$51.25	$51.16	$51.16	$48.03	3,271
2020-02-11	$51.20	$51.30	$51.20	$51.20	$48.07	3,378
2020-02-10	$51.15	$51.36	$51.15	$51.23	$48.09	16,914
2020-02-07	$51.29	$51.29	$51.07	$51.15	$48.02	32,557
2020-02-06	$51.19	$51.20	$51.05	$51.13	$48.00	28,258
2020-02-05	$51.39	$51.39	$51.05	$51.10	$47.98	10,049
2020-02-04	$51.50	$51.50	$51.01	$51.13	$48.00	8,221
2020-02-03	$51.16	$51.35	$51.10	$51.19	$48.06	8,238
2020-01-31	$51.13	$51.35	$51.13	$51.30	$48.06	18,932
2020-01-30	$51.17	$51.65	$51.17	$51.25	$48.01	32,443
2020-01-29	$51.10	$51.20	$51.10	$51.19	$47.95	4,015
2020-01-28	$51.21	$51.21	$51.00	$51.12	$47.89	7,974
2020-01-27	$51.01	$51.19	$51.01	$51.06	$47.83	9,161
2020-01-24	$50.91	$51.10	$50.91	$51.06	$47.83	7,330
2020-01-23	$51.17	$51.20	$50.91	$51.02	$47.79	14,168
2020-01-22	$50.91	$51.13	$50.91	$50.98	$47.76	8,900
2020-01-21	$50.86	$50.97	$50.86	$50.94	$47.72	7,770
2020-01-17	$50.87	$50.97	$50.81	$50.85	$47.63	10,451
2020-01-16	$51.10	$51.10	$50.88	$50.88	$47.66	14,827
2020-01-15	$50.97	$50.99	$50.85	$50.94	$47.72	6,541
2020-01-14	$50.83	$50.89	$50.79	$50.86	$47.64	5,811
2020-01-13	$50.78	$50.85	$50.71	$50.78	$47.57	11,601
2020-01-10	$50.72	$50.83	$50.65	$50.80	$47.59	6,029
2020-01-09	$50.60	$50.73	$50.60	$50.68	$47.47	4,020
2020-01-08	$50.72	$50.84	$50.71	$50.84	$47.62	23,044
2020-01-07	$50.98	$50.98	$50.80	$50.84	$47.62	28,224
2020-01-06	$50.98	$51.24	$50.80	$50.80	$47.59	6,937
2020-01-03	$50.79	$51.02	$50.77	$50.85	$47.63	17,812
2020-01-02	$50.62	$50.86	$50.62	$50.69	$47.48	7,538
2019-12-31	$50.62	$50.75	$50.62	$50.62	$47.42	15,763
2019-12-30	$50.54	$50.65	$50.50	$50.63	$47.42	11,417
2019-12-27	$50.75	$50.75	$50.60	$50.66	$47.46	22,502
2019-12-26	$50.65	$50.65	$50.57	$50.60	$47.40	13,549
2019-12-24	$50.35	$50.62	$50.35	$50.54	$47.34	5,334
2019-12-23	$50.44	$50.52	$50.41	$50.48	$47.29	20,231
2019-12-20	$50.50	$50.50	$50.42	$50.46	$47.27	4,377
2019-12-19	$50.43	$50.54	$50.40	$50.50	$47.30	3,320
2019-12-18	$50.58	$50.58	$50.55	$50.57	$47.29	2,415
2019-12-17	$50.77	$50.77	$50.55	$50.62	$47.34	4,620
2019-12-16	$50.57	$50.65	$50.56	$50.59	$47.31	16,071
2019-12-13	$50.56	$50.65	$50.56	$50.63	$47.34	2,220
2019-12-12	$50.63	$50.65	$50.56	$50.56	$47.28	20,333
2019-12-11	$50.60	$50.60	$50.47	$50.58	$47.30	965
2019-12-10	$50.53	$50.60	$50.51	$50.51	$47.24	2,089
2019-12-09	$50.49	$50.56	$50.49	$50.53	$47.25	3,084
2019-12-06	$50.70	$50.70	$50.40	$50.55	$47.27	6,748
2019-12-05	$50.60	$50.62	$50.52	$50.57	$47.29	6,366
2019-12-04	$50.66	$50.70	$50.55	$50.60	$47.32	2,802
2019-12-03	$50.42	$50.71	$50.42	$50.66	$47.38	9,263
2019-12-02	$50.31	$50.47	$50.31	$50.40	$47.13	5,038
2019-11-29	$50.76	$50.84	$50.61	$50.64	$47.25	5,558
2019-11-27	$51.05	$51.05	$50.57	$50.66	$47.26	10,891
2019-11-26	$50.84	$50.85	$50.75	$50.75	$47.35	7,188
2019-11-25	$50.92	$50.92	$50.65	$50.67	$47.28	11,264
2019-11-22	$50.59	$50.64	$50.53	$50.63	$47.24	18,762
2019-11-21	$50.66	$50.71	$50.48	$50.66	$47.27	4,652
2019-11-20	$50.79	$50.79	$50.56	$50.67	$47.28	18,572
2019-11-19	$51.00	$51.00	$50.65	$50.66	$47.27	6,256
2019-11-18	$50.64	$50.69	$50.60	$50.65	$47.26	4,009
2019-11-15	$50.55	$50.58	$50.53	$50.53	$47.15	1,814
2019-11-14	$50.79	$50.85	$50.52	$50.52	$47.14	89,333
2019-11-13	$50.48	$50.51	$50.41	$50.48	$47.10	200,880
2019-11-12	$50.26	$50.43	$50.26	$50.39	$47.01	4,649
2019-11-11	$50.41	$50.41	$50.27	$50.32	$46.95	2,627
2019-11-08	$50.45	$50.46	$50.37	$50.42	$47.05	3,489
2019-11-07	$50.50	$50.50	$50.25	$50.32	$46.95	7,134
2019-11-06	$50.52	$50.59	$50.49	$50.56	$47.18	7,054
2019-11-05	$50.78	$50.78	$50.53	$50.57	$47.19	8,394
2019-11-04	$50.90	$50.90	$50.60	$50.65	$47.26	4,461
2019-11-01	$50.88	$50.88	$50.64	$50.64	$47.25	4,878
2019-10-31	$50.67	$50.79	$50.67	$50.74	$47.23	15,417
2019-10-30	$50.72	$50.72	$50.52	$50.60	$47.10	3,597
2019-10-29	$50.58	$50.65	$50.55	$50.58	$47.08	4,702
2019-10-28	$50.75	$50.75	$50.54	$50.56	$47.06	5,773
2019-10-25	$50.83	$50.83	$50.55	$50.60	$47.10	7,647
2019-10-24	$50.65	$50.65	$50.56	$50.57	$47.07	2,677
2019-10-23	$50.79	$50.79	$50.60	$50.63	$47.13	2,512
2019-10-22	$50.74	$50.74	$50.62	$50.64	$47.14	5,900
2019-10-21	$50.86	$50.86	$50.50	$50.54	$47.05	10,083
2019-10-18	$50.78	$50.78	$50.68	$50.68	$47.18	6,875
2019-10-17	$50.63	$50.70	$50.57	$50.61	$47.11	3,700
2019-10-16	$50.62	$50.67	$50.53	$50.65	$47.15	4,629
2019-10-15	$50.88	$50.88	$50.60	$50.60	$47.10	2,511
2019-10-14	$50.56	$50.69	$50.56	$50.66	$47.16	3,163
2019-10-11	$50.65	$50.65	$50.50	$50.56	$47.06	5,977
2019-10-10	$51.20	$51.20	$50.70	$50.71	$47.20	62,010
2019-10-09	$50.80	$51.02	$50.80	$50.82	$47.30	4,821
2019-10-08	$50.95	$51.00	$50.90	$50.90	$47.38	8,499
2019-10-07	$50.74	$50.95	$50.74	$50.84	$47.32	5,436
2019-10-04	$50.93	$51.01	$50.86	$50.95	$47.43	13,733
2019-10-03	$50.81	$50.96	$50.81	$50.92	$47.40	6,133
2019-10-02	$50.80	$50.92	$50.72	$50.83	$47.32	6,010
2019-10-01	$50.75	$51.07	$50.63	$50.74	$47.23	61,437
2019-09-30	$50.96	$50.96	$50.70	$50.75	$47.13	8,086
2019-09-27	$50.60	$50.76	$50.60	$50.74	$47.12	4,593
2019-09-26	$50.80	$50.80	$50.72	$50.75	$47.13	1,655
2019-09-25	$50.85	$50.86	$50.69	$50.69	$47.07	4,372
2019-09-24	$50.79	$50.89	$50.79	$50.84	$47.21	1,743
2019-09-23	$50.77	$50.82	$50.70	$50.75	$47.12	17,691
2019-09-20	$50.59	$50.65	$50.52	$50.59	$46.98	5,154
2019-09-19	$50.81	$50.81	$50.62	$50.62	$47.01	3,624
2019-09-18	$50.60	$50.70	$50.55	$50.57	$46.96	8,676
2019-09-17	$50.34	$50.54	$50.34	$50.54	$46.93	4,132
2019-09-16	$50.38	$50.70	$50.34	$50.50	$46.90	13,131
2019-09-13	$50.68	$50.68	$50.36	$50.40	$46.80	10,800
2019-09-12	$50.64	$50.65	$50.52	$50.57	$46.96	9,154
2019-09-11	$50.87	$50.87	$50.64	$50.64	$47.03	6,205
2019-09-10	$50.75	$50.75	$50.62	$50.62	$47.01	5,100
2019-09-09	$51.05	$51.05	$50.81	$50.81	$47.18	5,617
2019-09-06	$50.83	$50.93	$50.80	$50.91	$47.28	4,991
2019-09-05	$50.77	$51.10	$50.77	$50.90	$47.27	3,210
2019-09-04	$50.97	$51.10	$50.95	$51.08	$47.43	6,126
2019-09-03	$50.58	$51.08	$50.58	$50.94	$47.31	14,347
2019-08-30	$51.00	$51.10	$50.87	$51.08	$47.31	33,340
2019-08-29	$51.10	$51.10	$50.93	$50.98	$47.22	2,858
2019-08-28	$51.10	$51.10	$50.91	$51.04	$47.27	6,518
2019-08-27	$51.18	$51.18	$50.86	$50.94	$47.18	12,313
2019-08-26	$50.92	$50.99	$50.89	$50.93	$47.18	9,624
2019-08-23	$51.00	$51.00	$50.82	$50.86	$47.11	2,376
2019-08-22	$50.82	$50.82	$50.80	$50.80	$47.06	685
2019-08-21	$50.80	$50.96	$50.80	$50.85	$47.11	12,016
2019-08-20	$50.57	$50.88	$50.57	$50.84	$47.09	11,777
2019-08-19	$50.87	$50.87	$50.75	$50.77	$47.03	7,278
2019-08-16	$50.75	$50.85	$50.75	$50.81	$47.07	14,120
2019-08-15	$50.71	$50.87	$50.71	$50.77	$47.03	8,927
2019-08-14	$50.86	$50.98	$50.61	$50.68	$46.95	48,157
2019-08-13	$50.90	$50.90	$50.62	$50.62	$46.89	2,053
2019-08-12	$50.59	$50.65	$50.59	$50.62	$46.89	6,890
2019-08-09	$50.64	$50.64	$50.57	$50.59	$46.86	3,866
2019-08-08	$50.60	$50.92	$50.46	$50.56	$46.83	14,611
2019-08-07	$50.66	$51.06	$50.64	$50.64	$46.91	12,788
2019-08-06	$50.82	$50.82	$50.59	$50.64	$46.91	6,021
2019-08-05	$50.75	$51.02	$50.54	$50.59	$46.86	8,661
2019-08-02	$50.55	$50.82	$50.48	$50.50	$46.78	4,524
2019-08-01	$50.37	$50.51	$50.31	$50.47	$46.75	20,273
2019-07-31	$50.38	$50.68	$50.33	$50.41	$46.58	21,987
2019-07-30	$50.38	$50.40	$50.31	$50.31	$46.48	4,526
2019-07-29	$50.31	$50.40	$50.30	$50.35	$46.52	4,501
2019-07-26	$50.50	$50.50	$50.24	$50.30	$46.48	7,683
2019-07-25	$50.35	$50.40	$50.25	$50.30	$46.48	9,022
2019-07-24	$50.63	$50.63	$50.30	$50.36	$46.53	5,998
2019-07-23	$50.63	$50.63	$50.29	$50.31	$46.48	3,155
2019-07-22	$50.26	$50.40	$50.26	$50.30	$46.48	2,859
2019-07-19	$50.53	$50.53	$50.23	$50.27	$46.45	1,349
2019-07-18	$50.29	$50.29	$50.15	$50.23	$46.41	6,436
2019-07-17	$50.24	$50.24	$50.11	$50.16	$46.34	6,620
2019-07-16	$50.24	$50.24	$50.05	$50.12	$46.31	3,701
2019-07-15	$50.22	$50.25	$50.15	$50.15	$46.34	6,320
2019-07-12	$50.03	$50.13	$50.03	$50.08	$46.27	12,445
2019-07-11	$50.20	$50.24	$50.06	$50.06	$46.25	11,077
2019-07-10	$50.37	$50.37	$50.16	$50.21	$46.39	9,157
2019-07-09	$50.13	$50.20	$50.06	$50.12	$46.31	12,794
2019-07-08	$50.25	$50.27	$50.10	$50.17	$46.35	9,229
2019-07-05	$50.63	$50.63	$50.15	$50.17	$46.35	11,579
2019-07-03	$50.27	$50.37	$50.27	$50.32	$46.49	4,344
2019-07-02	$50.44	$50.44	$50.28	$50.28	$46.46	20,118
2019-07-01	$50.55	$50.55	$50.15	$50.18	$46.37	10,132
2019-06-28	$50.21	$50.55	$50.21	$50.31	$46.36	34,047
2019-06-27	$50.29	$50.48	$50.24	$50.31	$46.36	6,673
2019-06-26	$50.63	$50.63	$50.20	$50.20	$46.26	20,571
2019-06-25	$50.67	$50.67	$50.26	$50.30	$46.35	12,895
2019-06-24	$50.27	$50.31	$50.25	$50.27	$46.33	7,528
2019-06-21	$50.60	$50.60	$50.13	$50.21	$46.27	12,145
2019-06-20	$50.58	$50.58	$50.30	$50.30	$46.35	7,861
2019-06-19	$49.93	$50.24	$49.93	$50.23	$46.29	8,709
2019-06-18	$49.84	$50.04	$49.84	$50.03	$46.10	7,313
2019-06-17	$50.31	$50.31	$49.86	$49.96	$46.04	8,642
2019-06-14	$49.99	$50.05	$49.96	$49.96	$46.04	5,480
2019-06-13	$49.99	$50.15	$49.92	$49.97	$46.05	7,705
2019-06-12	$49.87	$49.94	$49.87	$49.93	$46.01	4,511
2019-06-11	$50.16	$50.16	$49.75	$49.78	$45.88	54,557
2019-06-10	$49.74	$49.92	$49.74	$49.83	$45.92	12,138
2019-06-07	$49.96	$50.16	$49.82	$49.93	$46.01	15,083
2019-06-06	$50.09	$50.12	$49.73	$49.74	$45.84	140,267
2019-06-05	$50.02	$50.02	$49.77	$49.85	$45.94	10,587
2019-06-04	$50.07	$50.07	$49.73	$49.78	$45.87	12,873
2019-06-03	$49.90	$49.90	$49.72	$49.80	$45.89	30,205
2019-05-31	$49.75	$49.90	$49.75	$49.84	$45.80	14,625
2019-05-30	$49.63	$49.70	$49.62	$49.69	$45.67	12,525
2019-05-29	$49.68	$49.73	$49.54	$49.54	$45.53	8,866
2019-05-28	$50.16	$50.16	$49.54	$49.58	$45.57	9,658
2019-05-24	$49.51	$49.67	$49.51	$49.52	$45.52	7,354
2019-05-23	$49.50	$49.56	$49.44	$49.51	$45.51	16,753
2019-05-22	$49.64	$49.68	$49.34	$49.38	$45.38	9,981
2019-05-21	$49.59	$49.59	$49.25	$49.33	$45.34	4,558
2019-05-20	$49.45	$49.45	$49.36	$49.36	$45.37	6,113
2019-05-17	$49.35	$49.43	$49.35	$49.35	$45.36	6,876
2019-05-16	$49.67	$49.67	$49.36	$49.40	$45.40	14,812
2019-05-15	$49.24	$49.55	$49.24	$49.50	$45.49	15,077
2019-05-14	$49.22	$49.45	$49.22	$49.29	$45.30	17,164
2019-05-13	$49.15	$49.48	$49.15	$49.32	$45.33	7,251
2019-05-10	$49.42	$49.42	$49.23	$49.29	$45.30	3,296
2019-05-09	$49.75	$49.75	$49.21	$49.28	$45.29	4,636
2019-05-08	$49.16	$49.40	$49.16	$49.22	$45.24	17,094
2019-05-07	$49.34	$49.37	$49.23	$49.31	$45.32	3,375
2019-05-06	$49.03	$49.43	$49.03	$49.18	$45.20	3,433
2019-05-03	$49.23	$49.27	$49.13	$49.13	$45.16	6,176
2019-05-02	$49.15	$49.25	$49.10	$49.13	$45.15	5,810
2019-05-01	$49.27	$49.30	$49.20	$49.20	$45.22	6,222
2019-04-30	$49.35	$49.40	$49.19	$49.28	$45.18	15,881
2019-04-29	$49.68	$49.68	$49.21	$49.28	$45.18	4,456
2019-04-26	$49.29	$49.34	$49.22	$49.31	$45.21	3,309
2019-04-25	$49.01	$49.34	$49.01	$49.17	$45.08	6,704
2019-04-24	$49.20	$49.30	$49.16	$49.21	$45.11	5,618
2019-04-23	$49.31	$49.31	$49.06	$49.11	$45.02	5,762
2019-04-22	$48.94	$49.22	$48.94	$49.07	$44.99	6,542
2019-04-18	$49.13	$49.18	$49.05	$49.13	$45.04	6,528
2019-04-17	$49.39	$49.39	$49.03	$49.05	$44.97	6,368
2019-04-16	$49.55	$49.55	$49.06	$49.06	$44.98	14,779
2019-04-15	$49.18	$49.21	$49.09	$49.14	$45.05	4,112
2019-04-12	$49.15	$49.23	$49.13	$49.16	$45.06	3,323
2019-04-11	$49.37	$49.37	$49.15	$49.23	$45.13	11,835
2019-04-10	$49.29	$49.30	$49.21	$49.23	$45.13	5,097
2019-04-09	$49.16	$49.30	$49.15	$49.15	$45.06	6,014
2019-04-08	$49.31	$49.31	$49.10	$49.18	$45.08	13,276
2019-04-05	$49.10	$49.19	$49.05	$49.18	$45.09	4,142
2019-04-04	$49.11	$49.17	$49.11	$49.13	$45.04	7,288
2019-04-03	$49.16	$49.18	$49.05	$49.13	$45.04	4,910
2019-04-02	$49.52	$49.52	$49.11	$49.16	$45.06	6,354
2019-04-01	$49.28	$49.28	$49.09	$49.09	$45.01	8,565
2019-03-29	$49.39	$49.45	$49.31	$49.40	$45.17	6,721
2019-03-28	$49.37	$49.51	$49.37	$49.45	$45.21	2,845
2019-03-27	$49.53	$49.53	$49.39	$49.41	$45.18	6,446
2019-03-26	$49.23	$49.41	$49.23	$49.35	$45.12	4,220
2019-03-25	$49.63	$49.63	$49.28	$49.35	$45.12	7,677
2019-03-22	$49.35	$49.35	$49.20	$49.29	$45.06	5,526
2019-03-21	$49.00	$49.39	$49.00	$49.10	$44.90	10,529
2019-03-20	$48.99	$49.07	$48.95	$49.03	$44.83	10,918
2019-03-19	$48.93	$48.93	$48.87	$48.87	$44.68	5,170
2019-03-18	$49.13	$49.13	$48.84	$48.85	$44.67	9,113
2019-03-15	$48.97	$48.97	$48.82	$48.89	$44.70	7,591
2019-03-14	$48.85	$48.95	$48.82	$48.82	$44.64	5,250
2019-03-13	$48.72	$49.13	$48.71	$48.88	$44.69	11,280
2019-03-12	$48.90	$48.90	$48.75	$48.79	$44.61	4,150
2019-03-11	$48.81	$48.84	$48.70	$48.70	$44.53	12,381
2019-03-08	$49.00	$49.00	$48.70	$48.73	$44.55	1,755
2019-03-07	$48.52	$48.73	$48.52	$48.66	$44.49	2,391
2019-03-06	$48.65	$48.65	$48.52	$48.60	$44.43	7,344
2019-03-05	$48.51	$48.57	$48.48	$48.51	$44.36	4,759
2019-03-04	$48.36	$48.56	$48.36	$48.49	$44.34	41,073
2019-03-01	$48.82	$48.82	$48.40	$48.42	$44.27	19,038
2019-02-28	$48.70	$48.70	$48.57	$48.62	$44.34	4,957
2019-02-27	$48.84	$48.84	$48.65	$48.69	$44.39	12,821
2019-02-26	$48.75	$48.84	$48.70	$48.74	$44.44	7,204
2019-02-25	$48.71	$48.74	$48.70	$48.70	$44.41	5,743
2019-02-22	$48.90	$48.90	$48.73	$48.74	$44.44	10,128
2019-02-21	$48.51	$48.70	$48.51	$48.64	$44.35	6,275
2019-02-20	$48.80	$48.80	$48.71	$48.71	$44.42	4,951
2019-02-19	$49.04	$49.04	$48.68	$48.73	$44.43	7,189
2019-02-15	$48.68	$48.68	$48.55	$48.63	$44.34	5,521
2019-02-14	$48.71	$48.73	$48.60	$48.63	$44.35	3,368
2019-02-13	$48.67	$48.96	$48.55	$48.55	$44.27	43,432
2019-02-12	$48.67	$49.00	$48.58	$48.62	$44.33	11,808
2019-02-11	$48.73	$49.02	$48.58	$48.65	$44.36	10,565
2019-02-08	$48.58	$48.64	$48.51	$48.57	$44.29	7,856
2019-02-07	$48.51	$49.03	$48.51	$48.55	$44.27	15,558
2019-02-06	$48.56	$48.69	$48.50	$48.50	$44.23	9,024
2019-02-05	$48.80	$48.87	$48.50	$48.53	$44.25	9,872
2019-02-04	$48.70	$48.70	$48.43	$48.45	$44.18	25,017
2019-02-01	$49.12	$49.12	$48.50	$48.50	$44.23	13,633
2019-01-31	$48.72	$48.78	$48.57	$48.75	$44.33	4,669
2019-01-30	$48.57	$48.57	$48.41	$48.55	$44.16	7,953
2019-01-29	$48.40	$48.53	$48.32	$48.43	$44.05	9,687
2019-01-28	$48.58	$48.58	$48.34	$48.34	$43.96	4,129
2019-01-25	$48.38	$48.38	$48.26	$48.30	$43.93	13,368
2019-01-24	$48.28	$48.50	$48.28	$48.40	$44.02	6,764
2019-01-23	$48.22	$48.44	$48.22	$48.28	$43.91	4,497
2019-01-22	$48.04	$48.72	$48.04	$48.29	$43.92	28,880
2019-01-18	$47.96	$49.69	$47.79	$48.19	$43.83	27,377
2019-01-17	$48.34	$48.34	$48.21	$48.27	$43.90	5,914
2019-01-16	$47.96	$48.32	$47.96	$48.22	$43.86	5,775
2019-01-15	$48.61	$48.61	$48.25	$48.25	$43.88	12,265
2019-01-14	$48.21	$48.45	$48.21	$48.25	$43.88	17,652
2019-01-11	$48.30	$48.32	$48.18	$48.25	$43.88	5,607
2019-01-10	$48.25	$48.30	$48.16	$48.16	$43.80	10,573
2019-01-09	$48.31	$48.31	$48.14	$48.24	$43.88	8,987
2019-01-08	$48.23	$48.26	$48.15	$48.17	$43.81	13,979
2019-01-07	$48.26	$48.31	$48.13	$48.13	$43.78	12,288
2019-01-04	$48.18	$48.18	$48.04	$48.07	$43.72	5,129
2019-01-03	$48.21	$48.33	$48.18	$48.24	$43.88	50,067
2019-01-02	$48.08	$48.17	$47.82	$48.10	$43.74	20,468
2018-12-31	$47.92	$48.07	$47.80	$48.00	$43.66	11,409
2018-12-28	$47.73	$47.84	$47.70	$47.84	$43.51	3,029
2018-12-27	$47.82	$47.82	$47.61	$47.68	$43.37	4,304
2018-12-26	$47.81	$47.84	$47.65	$47.65	$43.34	9,308
2018-12-24	$47.60	$47.86	$47.59	$47.74	$43.42	3,588
2018-12-21	$47.61	$47.73	$47.61	$47.70	$43.38	2,643
2018-12-20	$47.74	$47.86	$47.69	$47.69	$43.37	5,078
2018-12-19	$47.69	$47.85	$47.69	$47.74	$43.42	14,914
2018-12-18	$47.76	$47.76	$47.65	$47.73	$43.41	6,268
2018-12-17	$47.81	$47.81	$47.75	$47.76	$43.32	6,888
2018-12-14	$47.83	$47.83	$47.67	$47.70	$43.27	11,048
2018-12-13	$47.77	$47.77	$47.57	$47.60	$43.18	12,789
2018-12-12	$47.61	$47.69	$47.57	$47.63	$43.21	3,542
2018-12-11	$47.75	$47.75	$47.53	$47.59	$43.17	17,553
2018-12-10	$47.68	$47.80	$47.66	$47.74	$43.30	15,373
2018-12-07	$47.69	$47.69	$47.54	$47.63	$43.21	8,251
2018-12-06	$47.44	$47.72	$47.44	$47.65	$43.23	10,158
2018-12-04	$47.38	$47.60	$47.37	$47.60	$43.18	8,931
2018-12-03	$47.43	$47.43	$47.26	$47.38	$42.98	2,120
2018-11-30	$47.22	$47.46	$47.22	$47.38	$42.85	7,572
2018-11-29	$47.36	$47.49	$47.36	$47.41	$42.88	3,406
2018-11-28	$47.31	$47.36	$47.24	$47.32	$42.80	2,796
2018-11-27	$47.23	$47.24	$47.22	$47.24	$42.73	3,699
2018-11-26	$47.28	$47.33	$47.22	$47.32	$42.80	2,307
2018-11-23	$47.27	$47.27	$47.27	$47.27	$42.76	399
2018-11-21	$47.16	$47.22	$47.07	$47.07	$42.57	4,183
2018-11-20	$47.36	$47.36	$47.21	$47.34	$42.82	2,542
2018-11-19	$47.36	$47.36	$47.28	$47.28	$42.76	2,620
2018-11-16	$47.27	$47.27	$47.26	$47.26	$42.74	828
2018-11-15	$47.29	$47.29	$47.20	$47.24	$42.73	5,352
2018-11-14	$47.10	$47.16	$47.09	$47.09	$42.59	9,645
2018-11-13	$47.16	$47.16	$47.03	$47.11	$42.61	4,515
2018-11-12	$47.11	$47.16	$47.03	$47.04	$42.54	5,912
2018-11-09	$47.02	$47.09	$47.02	$47.03	$42.54	8,609
2018-11-08	$47.11	$47.11	$46.97	$46.97	$42.48	12,502
2018-11-07	$47.10	$47.10	$46.96	$47.06	$42.57	15,219
2018-11-06	$47.01	$47.05	$46.94	$46.97	$42.48	7,788
2018-11-05	$47.16	$47.16	$47.00	$47.10	$42.61	14,620
2018-11-02	$47.01	$47.12	$47.01	$47.03	$42.54	3,243
2018-11-01	$47.13	$47.17	$47.09	$47.13	$42.63	9,695
2018-10-31	$47.17	$47.29	$47.17	$47.29	$42.65	4,841
2018-10-30	$47.51	$47.51	$47.31	$47.41	$42.76	4,463
2018-10-29	$47.40	$47.46	$47.36	$47.36	$42.72	1,614
2018-10-26	$47.62	$47.62	$47.37	$47.42	$42.77	7,735
2018-10-25	$47.33	$47.41	$47.33	$47.41	$42.77	2,025
2018-10-24	$47.35	$47.35	$47.35	$47.35	$42.71	318
2018-10-23	$47.27	$47.50	$47.27	$47.38	$42.74	4,841
2018-10-22	$47.39	$47.39	$47.17	$47.17	$42.55	1,377
2018-10-19	$47.29	$47.30	$47.16	$47.30	$42.66	4,501
2018-10-18	$47.20	$47.25	$47.13	$47.25	$42.62	1,040
2018-10-17	$47.43	$47.50	$47.26	$47.27	$42.64	3,451
2018-10-16	$47.29	$47.43	$47.25	$47.43	$42.78	6,424
2018-10-15	$47.39	$47.48	$47.39	$47.39	$42.75	910
2018-10-12	$47.48	$47.48	$47.38	$47.38	$42.74	2,537
2018-10-11	$47.28	$47.39	$47.28	$47.35	$42.71	1,107
2018-10-10	$47.36	$47.36	$47.14	$47.28	$42.65	3,459
2018-10-09	$47.13	$47.35	$47.12	$47.35	$42.71	2,477
2018-10-08	$47.07	$47.13	$47.07	$47.13	$42.51	2,931
2018-10-05	$47.41	$47.41	$47.16	$47.16	$42.54	4,069
2018-10-04	$47.53	$47.53	$47.27	$47.42	$42.77	8,939
2018-10-03	$47.78	$47.78	$47.43	$47.45	$42.80	215,194
2018-10-02	$47.64	$47.64	$47.59	$47.61	$42.94	6,970
2018-10-01	$47.55	$47.74	$47.53	$47.53	$42.87	17,528
2018-09-28	$47.85	$47.90	$47.81	$47.81	$43.02	2,084
2018-09-27	$47.82	$47.84	$47.58	$47.61	$42.84	25,955
2018-09-26	$47.77	$47.77	$47.65	$47.70	$42.92	942
2018-09-25	$47.66	$47.67	$47.64	$47.67	$42.89	1,309
2018-09-24	$47.68	$47.69	$47.61	$47.68	$42.90	3,118
2018-09-21	$47.76	$47.76	$47.65	$47.71	$42.93	2,507
2018-09-20	$47.71	$47.82	$47.68	$47.68	$42.90	1,766
2018-09-19	$47.79	$47.79	$47.65	$47.65	$42.87	3,153
2018-09-18	$47.87	$47.87	$47.73	$47.73	$42.94	4,683
2018-09-17	$47.89	$47.96	$47.89	$47.96	$43.15	1,813
2018-09-14	$47.86	$47.90	$47.84	$47.89	$43.08	2,271
2018-09-13	$47.97	$47.97	$47.94	$47.94	$43.13	7,071
2018-09-12	$47.91	$48.00	$47.87	$47.93	$43.12	5,015
2018-09-11	$47.93	$47.93	$47.83	$47.85	$43.05	8,317
2018-09-10	$47.96	$47.96	$47.91	$47.96	$43.15	2,299
2018-09-07	$47.99	$47.99	$47.93	$47.93	$43.12	3,601
2018-09-06	$48.05	$48.10	$47.97	$48.10	$43.28	3,903
2018-09-05	$48.03	$48.04	$48.00	$48.03	$43.21	40,886
2018-09-04	$48.02	$48.11	$47.98	$48.00	$43.19	5,575
2018-08-31	$48.09	$48.30	$48.09	$48.26	$43.32	11,182
2018-08-30	$48.21	$48.21	$48.21	$48.21	$43.28	840
2018-08-29	$48.13	$48.15	$48.13	$48.14	$43.22	2,166
2018-08-28	$48.26	$48.27	$48.09	$48.19	$43.26	1,698
2018-08-27	$48.11	$48.39	$48.11	$48.24	$43.31	4,201
2018-08-24	$48.01	$48.24	$48.01	$48.21	$43.28	2,684
2018-08-23	$48.30	$48.30	$48.18	$48.19	$43.26	5,558
2018-08-22	$48.28	$48.30	$48.23	$48.30	$43.36	4,051
2018-08-21	$48.28	$48.28	$48.24	$48.28	$43.34	4,225
2018-08-20	$48.00	$48.26	$48.00	$48.25	$43.31	7,999
2018-08-17	$48.20	$48.20	$48.12	$48.13	$43.21	3,023
2018-08-16	$48.00	$48.10	$48.00	$48.06	$43.14	2,164
2018-08-15	$48.16	$48.16	$47.96	$47.96	$43.05	2,637
2018-08-14	$47.90	$48.07	$47.86	$48.06	$43.14	9,062
2018-08-13	$47.94	$48.00	$47.94	$47.97	$43.06	2,217
2018-08-10	$48.26	$48.26	$47.95	$48.04	$43.13	6,040
2018-08-09	$47.98	$48.03	$47.81	$47.91	$43.01	8,060
2018-08-08	$47.88	$47.95	$47.88	$47.92	$43.02	2,379
2018-08-07	$48.15	$48.15	$47.85	$47.87	$42.97	2,726
2018-08-06	$47.80	$47.95	$47.80	$47.95	$43.05	4,914
2018-08-03	$47.89	$47.89	$47.79	$47.80	$42.91	5,085
2018-08-02	$48.04	$48.04	$47.72	$47.73	$42.85	1,687
2018-08-01	$47.68	$47.84	$47.65	$47.70	$42.82	50,052
2018-07-31	$47.86	$47.89	$47.84	$47.86	$42.88	1,005
2018-07-30	$47.70	$47.88	$47.70	$47.79	$42.81	6,134
2018-07-27	$47.85	$47.87	$47.85	$47.85	$42.87	1,693
2018-07-26	$47.98	$47.98	$47.85	$47.85	$42.87	2,443
2018-07-25	$47.95	$47.95	$47.87	$47.87	$42.89	1,377
2018-07-24	$47.80	$47.84	$47.80	$47.84	$42.86	276
2018-07-23	$48.23	$48.23	$47.85	$47.85	$42.87	4,328
2018-07-20	$47.98	$47.98	$47.98	$47.98	$42.98	413
2018-07-19	$48.19	$48.19	$47.99	$48.09	$43.08	3,836
2018-07-18	$48.37	$48.37	$47.90	$47.97	$42.98	4,695
2018-07-17	$47.98	$48.05	$47.96	$47.96	$42.97	4,144
2018-07-16	$47.84	$47.97	$47.84	$47.97	$42.97	4,299
2018-07-13	$48.04	$48.05	$48.03	$48.04	$43.04	1,847
2018-07-12	$47.91	$47.99	$47.89	$47.99	$42.99	1,576
2018-07-11	$47.89	$47.95	$47.89	$47.95	$42.96	1,258
2018-07-10	$48.12	$48.12	$47.93	$47.93	$42.94	2,623
2018-07-09	$48.11	$48.11	$47.82	$47.91	$42.92	3,525
2018-07-06	$47.80	$47.82	$47.80	$47.82	$42.84	962
2018-07-05	$47.81	$47.81	$47.81	$47.81	$42.83	500
2018-07-03	$47.71	$47.82	$47.70	$47.76	$42.78	950
2018-07-02	$47.49	$47.83	$47.49	$47.75	$42.78	3,272
2018-06-29	$47.77	$47.84	$47.77	$47.82	$42.74	18,569
2018-06-28	$47.93	$47.93	$47.85	$47.85	$42.77	3,714
2018-06-27	$48.21	$48.21	$47.94	$47.97	$42.87	2,356
2018-06-26	$47.87	$47.87	$47.76	$47.86	$42.78	2,254
2018-06-25	$47.52	$47.89	$47.52	$47.89	$42.80	880
2018-06-22	$47.83	$47.88	$47.75	$47.88	$42.79	3,666
2018-06-21	$47.87	$47.87	$47.67	$47.85	$42.77	3,636
2018-06-20	$47.50	$47.83	$47.50	$47.76	$42.68	1,060
2018-06-19	$47.53	$47.72	$47.53	$47.72	$42.65	903
2018-06-18	$47.82	$47.82	$47.71	$47.71	$42.64	1,920
2018-06-15	$47.77	$47.80	$47.73	$47.73	$42.66	1,369
2018-06-14	$47.68	$47.81	$47.68	$47.77	$42.70	3,687
2018-06-13	$47.34	$47.77	$47.34	$47.68	$42.62	7,456
2018-06-12	$47.49	$47.66	$47.49	$47.55	$42.50	1,407
2018-06-11	$47.32	$47.67	$47.32	$47.63	$42.57	4,581
2018-06-08	$47.76	$47.76	$47.69	$47.76	$42.69	9,308
2018-06-07	$47.56	$47.66	$47.54	$47.65	$42.59	2,617
2018-06-06	$47.59	$47.67	$47.52	$47.57	$42.52	5,800
2018-06-05	$47.44	$47.91	$47.44	$47.85	$42.77	6,805
2018-06-04	$48.02	$48.02	$47.66	$47.72	$42.65	17,245
2018-06-01	$47.69	$47.77	$47.69	$47.77	$42.70	266,517
2018-05-31	$47.98	$48.03	$47.98	$48.00	$42.80	1,387
2018-05-30	$48.20	$48.20	$48.20	$48.20	$42.98	427
2018-05-29	$47.91	$48.19	$47.91	$48.19	$42.97	1,628
2018-05-25	$47.74	$47.74	$47.74	$47.74	$42.57	588
2018-05-24	$47.50	$47.50	$47.50	$47.50	$42.35	60
2018-05-23	$47.46	$47.50	$47.41	$47.50	$42.35	1,975
2018-05-22	$47.45	$47.45	$47.37	$47.37	$42.23	862
2018-05-21	$47.42	$47.46	$47.42	$47.46	$42.31	494
2018-05-18	$47.14	$47.34	$47.14	$47.33	$42.20	1,502
2018-05-17	$47.73	$47.73	$47.20	$47.25	$42.13	8,158
2018-05-16	$47.39	$47.44	$47.24	$47.36	$42.23	2,085
2018-05-15	$47.41	$47.44	$47.31	$47.31	$42.18	5,300
2018-05-14	$47.37	$47.64	$47.37	$47.59	$42.43	6,789
2018-05-11	$47.68	$47.68	$47.60	$47.63	$42.47	1,619
2018-05-10	$47.68	$47.68	$47.61	$47.67	$42.50	2,711
2018-05-09	$47.60	$47.63	$47.55	$47.55	$42.40	2,340
2018-05-08	$47.52	$47.60	$47.48	$47.52	$42.37	5,738
2018-05-07	$47.70	$47.75	$47.62	$47.75	$42.57	1,200
2018-05-04	$47.93	$47.93	$47.54	$47.59	$42.43	2,561
2018-05-03	$47.76	$47.76	$47.61	$47.63	$42.47	5,399
2018-05-02	$47.70	$47.71	$47.63	$47.67	$42.51	1,304
2018-05-01	$47.66	$47.71	$47.66	$47.71	$42.54	1,293
2018-04-30	$47.82	$47.95	$47.82	$47.95	$42.63	2,654
2018-04-27	$47.64	$47.88	$47.64	$47.81	$42.51	3,791
2018-04-26	$47.69	$47.70	$47.69	$47.70	$42.41	848
2018-04-25	$47.91	$47.91	$47.71	$47.75	$42.46	827
2018-04-24	$47.76	$47.87	$47.66	$47.78	$42.49	5,787
2018-04-23	$47.82	$47.82	$47.64	$47.67	$42.39	4,232
2018-04-20	$47.83	$47.95	$47.83	$47.89	$42.58	1,085
2018-04-19	$48.06	$48.12	$47.97	$48.12	$42.79	1,591
2018-04-18	$48.16	$48.16	$47.54	$48.06	$42.74	15,486
2018-04-17	$48.10	$48.17	$48.10	$48.17	$42.83	716
2018-04-16	$47.80	$48.16	$47.80	$48.09	$42.76	1,659
2018-04-13	$48.08	$48.14	$48.07	$48.07	$42.74	2,243
2018-04-12	$48.18	$48.18	$48.02	$48.02	$42.70	3,529
2018-04-11	$48.19	$48.20	$48.13	$48.18	$42.84	2,002
2018-04-10	$48.20	$48.20	$48.19	$48.20	$42.86	794
2018-04-09	$48.30	$48.30	$48.08	$48.25	$42.90	4,086
2018-04-06	$47.86	$48.30	$47.86	$48.30	$42.95	1,085
2018-04-05	$48.04	$48.22	$48.04	$48.16	$42.82	711
2018-04-04	$48.20	$48.20	$48.00	$48.03	$42.71	1,264
2018-04-03	$47.91	$48.26	$47.91	$47.92	$42.61	9,648
2018-04-02	$48.45	$48.45	$48.18	$48.27	$42.92	12,274
2018-03-29	$48.28	$48.39	$48.28	$48.35	$42.88	1,731
2018-03-28	$48.20	$48.27	$48.19	$48.20	$42.75	1,859
2018-03-27	$48.05	$48.23	$48.03	$48.05	$42.61	1,692
2018-03-26	$48.36	$48.36	$48.10	$48.10	$42.66	963
2018-03-23	$48.13	$48.15	$48.08	$48.11	$42.67	7,646
2018-03-22	$48.04	$48.04	$48.04	$48.04	$42.61	373
2018-03-21	$48.00	$48.00	$48.00	$48.00	$42.57	381
2018-03-20	$48.01	$48.03	$47.99	$47.99	$42.56	1,024
2018-03-19	$48.36	$48.36	$48.04	$48.06	$42.62	4,346
2018-03-16	$48.11	$48.12	$48.09	$48.09	$42.65	2,024
2018-03-15	$48.13	$48.13	$48.11	$48.11	$42.66	2,180
2018-03-14	$48.25	$48.25	$48.13	$48.14	$42.70	865
2018-03-13	$48.43	$48.43	$48.12	$48.15	$42.70	1,586
2018-03-12	$48.36	$48.36	$48.01	$48.10	$42.66	6,871
2018-03-09	$48.13	$48.13	$48.06	$48.09	$42.65	1,074
2018-03-08	$48.25	$48.25	$48.07	$48.07	$42.63	7,000
2018-03-07	$48.39	$48.39	$48.00	$48.00	$42.57	2,155
2018-03-06	$48.32	$48.32	$48.00	$48.03	$42.60	4,253
2018-03-05	$48.06	$48.06	$48.00	$48.06	$42.62	689
2018-03-02	$48.18	$48.20	$48.00	$48.00	$42.57	3,283
2018-03-01	$48.13	$48.14	$48.10	$48.10	$42.66	1,583
2018-02-28	$48.08	$48.17	$48.08	$48.17	$42.61	3,961
2018-02-27	$48.21	$48.25	$48.15	$48.15	$42.59	959
2018-02-26	$48.15	$48.35	$48.15	$48.33	$42.75	7,226
2018-02-23	$48.27	$48.27	$48.15	$48.15	$42.59	2,110
2018-02-22	$48.17	$48.19	$48.13	$48.13	$42.57	4,504
2018-02-21	$48.22	$48.29	$48.10	$48.10	$42.55	2,785
2018-02-20	$48.44	$48.44	$48.06	$48.25	$42.68	4,264
2018-02-16	$48.44	$48.44	$48.04	$48.29	$42.71	7,337
2018-02-15	$47.96	$48.20	$47.89	$47.89	$42.36	2,467
2018-02-14	$48.14	$48.14	$47.97	$47.97	$42.43	1,154
2018-02-13	$47.89	$48.39	$47.89	$48.30	$42.72	2,826
2018-02-12	$48.21	$48.33	$48.10	$48.10	$42.55	3,888
2018-02-09	$48.40	$48.51	$48.22	$48.22	$42.65	1,261
2018-02-08	$48.01	$48.25	$48.01	$48.25	$42.67	4,149
2018-02-07	$48.37	$48.50	$48.36	$48.48	$42.88	2,898
2018-02-06	$48.41	$48.41	$48.35	$48.37	$42.79	875
2018-02-05	$48.51	$48.51	$48.20	$48.40	$42.81	4,934
2018-02-02	$48.20	$48.37	$48.20	$48.24	$42.67	13,140
2018-02-01	$48.69	$48.78	$48.49	$48.49	$42.89	4,632
2018-01-31	$48.76	$48.76	$48.71	$48.71	$42.97	1,208
2018-01-30	$49.02	$49.02	$48.76	$48.76	$43.02	2,514
2018-01-29	$49.14	$49.14	$48.79	$48.82	$43.07	6,076
2018-01-26	$48.97	$49.00	$48.85	$49.00	$43.23	9,527
2018-01-25	$49.05	$49.13	$48.85	$49.13	$43.34	1,952
2018-01-24	$48.94	$48.99	$48.87	$48.96	$43.19	1,670
2018-01-23	$48.90	$48.99	$48.87	$48.94	$43.18	1,967
2018-01-22	$49.45	$49.45	$48.87	$48.91	$43.15	7,997
2018-01-19	$49.00	$49.00	$48.78	$48.84	$43.08	5,769
2018-01-18	$49.28	$49.28	$48.99	$49.09	$43.31	1,605
2018-01-17	$49.06	$49.12	$49.01	$49.12	$43.33	1,642
2018-01-16	$49.50	$49.50	$49.10	$49.15	$43.36	6,349
2018-01-12	$49.33	$49.33	$49.03	$49.19	$43.40	6,301
2018-01-11	$49.57	$49.57	$49.16	$49.17	$43.38	4,831
2018-01-10	$49.20	$49.30	$48.91	$49.18	$43.38	9,970
2018-01-09	$49.31	$49.41	$49.18	$49.41	$43.59	7,456
2018-01-08	$49.71	$49.71	$49.36	$49.52	$43.69	5,896
2018-01-05	$49.55	$49.71	$49.55	$49.55	$43.71	1,338
2018-01-04	$49.66	$49.66	$49.41	$49.52	$43.69	3,956
2018-01-03	$49.26	$49.57	$49.26	$49.37	$43.55	1,829
2018-01-02	$49.70	$49.75	$49.14	$49.15	$43.36	16,710
2017-12-29	$49.72	$49.74	$49.62	$49.71	$43.85	4,715
2017-12-28	$49.75	$49.75	$49.69	$49.75	$43.89	3,074
2017-12-27	$49.62	$49.68	$49.44	$49.56	$43.72	4,582
2017-12-26	$49.56	$49.57	$49.33	$49.57	$43.73	3,476
2017-12-22	$49.45	$49.50	$49.45	$49.50	$43.67	3,246
2017-12-21	$49.53	$49.53	$49.41	$49.41	$43.59	811
2017-12-20	$49.67	$49.67	$49.50	$49.50	$43.67	1,212
2017-12-19	$49.65	$49.74	$49.32	$49.52	$43.69	20,936
2017-12-18	$49.74	$49.74	$49.59	$49.60	$43.76	1,435
2017-12-15	$49.63	$49.68	$49.63	$49.68	$43.83	1,473
2017-12-14	$49.71	$49.72	$49.50	$49.72	$43.86	3,259
2017-12-13	$49.67	$49.77	$49.50	$49.77	$43.91	3,544
2017-12-12	$49.61	$49.61	$49.58	$49.58	$43.74	1,104
2017-12-11	$49.61	$49.61	$49.56	$49.56	$43.72	1,974
2017-12-08	$49.77	$49.77	$49.34	$49.62	$43.77	16,669
2017-12-07	$49.78	$49.78	$49.46	$49.59	$43.75	2,606
2017-12-06	$49.62	$49.71	$49.62	$49.68	$43.83	1,998
2017-12-05	$49.28	$49.49	$49.14	$49.45	$43.62	3,431
2017-12-04	$49.57	$49.57	$49.25	$49.30	$43.49	2,789
2017-12-01	$49.38	$49.40	$49.23	$49.31	$43.50	2,079
2017-11-30	$49.63	$49.68	$49.34	$49.34	$43.41	2,514
2017-11-29	$49.55	$49.58	$49.46	$49.46	$43.52	1,482
2017-11-28	$49.69	$49.69	$49.50	$49.50	$43.55	560
2017-11-27	$49.57	$49.62	$49.37	$49.50	$43.55	5,371
2017-11-24	$49.57	$49.57	$49.53	$49.53	$43.58	569
2017-11-22	$49.54	$49.65	$49.54	$49.65	$43.69	1,639
2017-11-21	$49.28	$49.40	$49.28	$49.39	$43.46	2,210
2017-11-20	$49.51	$49.51	$49.41	$49.44	$43.50	2,145
2017-11-17	$49.52	$49.52	$49.41	$49.41	$43.48	3,496
2017-11-16	$49.45	$49.45	$49.35	$49.35	$43.42	661
2017-11-15	$49.28	$49.48	$49.28	$49.28	$43.36	1,452
2017-11-14	$49.09	$49.46	$49.09	$49.32	$43.40	1,747
2017-11-13	$49.27	$49.37	$49.27	$49.37	$43.44	1,518
2017-11-10	$49.47	$49.49	$49.16	$49.30	$43.38	3,510
2017-11-09	$49.50	$49.50	$49.48	$49.48	$43.54	2,515
2017-11-08	$49.60	$49.64	$49.42	$49.50	$43.55	8,213
2017-11-07	$49.58	$49.61	$49.54	$49.54	$43.59	2,576
2017-11-06	$49.63	$49.68	$49.35	$49.60	$43.64	1,879
2017-11-03	$49.57	$49.60	$49.42	$49.42	$43.48	2,370
2017-11-02	$49.58	$49.61	$49.51	$49.52	$43.57	2,944
2017-11-01	$49.56	$49.56	$49.32	$49.40	$43.47	4,704
2017-10-31	$49.59	$49.59	$49.56	$49.56	$43.49	664
2017-10-30	$49.55	$49.55	$49.25	$49.42	$43.37	7,475
2017-10-27	$49.40	$49.56	$49.40	$49.45	$43.39	2,527
2017-10-26	$49.45	$49.45	$49.30	$49.33	$43.29	4,360
2017-10-25	$49.44	$49.66	$49.41	$49.66	$43.58	1,610
2017-10-24	$49.42	$49.59	$49.36	$49.53	$43.47	1,634
2017-10-23	$49.61	$49.61	$49.57	$49.57	$43.50	2,966
2017-10-20	$49.49	$49.57	$49.48	$49.54	$43.48	3,669
2017-10-19	$49.71	$49.71	$49.63	$49.63	$43.56	741
2017-10-18	$49.63	$49.63	$49.52	$49.56	$43.49	712
2017-10-17	$49.72	$49.72	$49.58	$49.58	$43.51	2,015
2017-10-16	$49.82	$49.88	$49.58	$49.70	$43.62	15,787
2017-10-13	$49.78	$49.79	$49.75	$49.76	$43.67	7,672
2017-10-12	$49.41	$49.60	$49.41	$49.60	$43.53	664
2017-10-11	$49.63	$49.63	$49.57	$49.61	$43.54	6,825
2017-10-10	$49.62	$49.63	$49.59	$49.59	$43.52	1,427
2017-10-09	$49.66	$49.66	$49.51	$49.59	$43.52	4,190
2017-10-06	$49.48	$49.69	$49.48	$49.69	$43.61	15,465
2017-10-05	$49.55	$49.78	$49.55	$49.60	$43.53	10,444
2017-10-04	$49.50	$49.59	$49.48	$49.48	$43.42	1,145
2017-10-03	$49.62	$49.66	$49.49	$49.66	$43.58	1,216
2017-10-02	$49.67	$49.67	$49.43	$49.55	$43.48	1,390
2017-09-29	$49.84	$49.84	$49.70	$49.70	$43.50	1,055
2017-09-28	$49.75	$49.75	$49.57	$49.57	$43.39	2,012
2017-09-27	$49.79	$49.79	$49.69	$49.75	$43.55	2,373
2017-09-26	$49.84	$49.84	$49.77	$49.80	$43.59	1,474
2017-09-25	$49.78	$49.92	$49.78	$49.85	$43.63	8,502
2017-09-22	$49.82	$49.83	$49.71	$49.79	$43.58	2,401
2017-09-21	$49.77	$49.79	$49.68	$49.74	$43.54	5,438
2017-09-20	$49.85	$49.85	$49.55	$49.55	$43.37	3,235
2017-09-19	$49.84	$49.84	$49.64	$49.78	$43.58	2,960
2017-09-18	$49.86	$49.86	$49.65	$49.66	$43.47	1,665
2017-09-15	$49.78	$49.78	$49.78	$49.78	$43.58	1,587
2017-09-14	$49.85	$49.88	$49.65	$49.86	$43.64	3,675
2017-09-13	$49.90	$49.90	$49.67	$49.85	$43.63	8,058
2017-09-12	$49.83	$49.88	$49.79	$49.85	$43.63	4,390
2017-09-11	$50.02	$50.02	$49.84	$49.88	$43.66	5,266
2017-09-08	$50.06	$50.09	$49.97	$50.09	$43.84	938
2017-09-07	$50.13	$50.13	$50.04	$50.05	$43.81	5,254
2017-09-06	$49.89	$49.94	$49.87	$49.87	$43.65	1,127
2017-09-05	$50.07	$50.07	$49.84	$49.93	$43.70	2,510
2017-09-01	$49.91	$49.91	$49.86	$49.86	$43.64	1,157
2017-08-31	$50.02	$50.08	$50.02	$50.08	$43.72	3,850
2017-08-30	$50.00	$50.03	$49.92	$49.95	$43.61	1,253
2017-08-29	$50.05	$50.17	$49.93	$50.02	$43.67	6,029
2017-08-28	$49.88	$49.99	$49.88	$49.99	$43.64	2,704
2017-08-25	$49.86	$49.88	$49.86	$49.88	$43.55	1,035
2017-08-24	$49.99	$49.99	$49.82	$49.82	$43.49	4,500
2017-08-23	$49.88	$49.88	$49.80	$49.88	$43.55	2,109
2017-08-22	$49.93	$49.93	$49.66	$49.79	$43.47	2,601
2017-08-21	$49.92	$49.92	$49.79	$49.86	$43.53	7,491
2017-08-18	$49.68	$49.87	$49.68	$49.77	$43.45	4,922
2017-08-17	$49.56	$49.85	$49.56	$49.79	$43.47	45,273
2017-08-16	$49.73	$49.81	$49.69	$49.74	$43.42	31,249
2017-08-15	$49.74	$49.83	$49.69	$49.69	$43.38	100,291
2017-08-14	$49.81	$49.81	$49.71	$49.77	$43.45	31,553
2017-08-11	$49.86	$49.87	$49.75	$49.85	$43.52	9,440
2017-08-10	$49.47	$49.93	$49.47	$49.84	$43.51	8,202
2017-08-09	$49.87	$49.87	$49.77	$49.80	$43.47	1,176
2017-08-08	$49.54	$49.70	$49.37	$49.57	$43.27	1,672
2017-08-07	$49.78	$49.79	$49.33	$49.72	$43.41	11,169
2017-08-04	$49.82	$49.84	$49.74	$49.83	$43.51	1,626
2017-08-03	$49.64	$49.79	$49.61	$49.79	$43.47	1,187
2017-08-02	$49.74	$49.74	$49.74	$49.74	$43.42	140
2017-08-01	$49.62	$49.80	$49.36	$49.80	$43.48	24,237
2017-07-31	$49.82	$49.87	$49.54	$49.83	$43.39	8,917
2017-07-28	$49.59	$49.81	$49.59	$49.81	$43.37	1,025
2017-07-27	$49.79	$49.83	$49.72	$49.81	$43.37	3,815
2017-07-26	$49.53	$49.67	$49.52	$49.65	$43.23	3,342
2017-07-25	$49.79	$49.79	$49.62	$49.62	$43.21	12,177
2017-07-24	$49.73	$49.88	$49.73	$49.80	$43.36	29,217
2017-07-21	$49.65	$49.76	$49.57	$49.74	$43.31	2,805
2017-07-20	$49.75	$49.77	$49.60	$49.73	$43.30	2,499
2017-07-19	$49.77	$49.78	$49.65	$49.78	$43.34	6,411
2017-07-18	$49.74	$49.75	$49.65	$49.75	$43.32	64,532
2017-07-17	$49.64	$49.67	$49.50	$49.66	$43.24	5,527
2017-07-14	$49.71	$49.71	$49.48	$49.57	$43.16	6,873
2017-07-13	$50.70	$50.70	$49.49	$49.59	$43.18	15,524
2017-07-12	$49.47	$49.68	$49.43	$49.59	$43.18	36,579
2017-07-11	$49.35	$49.47	$49.22	$49.40	$43.01	11,955
2017-07-10	$49.29	$49.41	$49.11	$49.41	$43.02	11,330
2017-07-07	$49.26	$49.29	$49.19	$49.23	$42.87	1,450
2017-07-06	$49.32	$49.32	$49.13	$49.32	$42.94	10,995
2017-07-05	$49.40	$49.45	$49.33	$49.40	$43.01	18,005
2017-07-03	$49.48	$49.48	$49.39	$49.43	$43.04	3,183
2017-06-30	$49.58	$49.59	$49.53	$49.53	$43.01	3,398
2017-06-29	$49.63	$49.63	$49.59	$49.59	$43.07	1,553
2017-06-28	$49.70	$49.72	$49.65	$49.71	$43.17	13,403
2017-06-27	$49.75	$49.75	$49.60	$49.73	$43.19	5,721
2017-06-26	$49.82	$49.83	$49.66	$49.82	$43.26	9,401
2017-06-23	$49.73	$49.73	$49.72	$49.73	$43.19	1,236
2017-06-22	$49.84	$49.84	$49.61	$49.77	$43.22	381,407
2017-06-21	$49.82	$49.83	$49.80	$49.83	$43.27	2,214
2017-06-20	$49.79	$49.79	$49.77	$49.77	$43.22	478
2017-06-19	$49.73	$49.76	$49.58	$49.60	$43.07	2,570
2017-06-16	$49.88	$49.88	$49.61	$49.88	$43.32	2,468
2017-06-15	$49.89	$49.89	$49.80	$49.80	$43.25	513
2017-06-14	$49.88	$49.97	$49.75	$49.88	$43.32	3,012
2017-06-13	$49.73	$49.77	$49.69	$49.75	$43.20	3,359
2017-06-12	$49.76	$49.79	$49.76	$49.79	$43.24	502
2017-06-09	$49.72	$49.79	$49.72	$49.79	$43.24	6,208
2017-06-08	$49.68	$49.82	$49.68	$49.81	$43.26	4,463
2017-06-07	$49.74	$49.74	$49.74	$49.74	$43.20	463
2017-06-06	$49.91	$49.91	$49.78	$49.87	$43.31	3,347
2017-06-05	$49.78	$49.82	$49.62	$49.82	$43.27	2,595
2017-06-02	$49.76	$49.84	$49.76	$49.80	$43.25	7,330
2017-06-01	$49.68	$49.71	$49.68	$49.68	$43.14	426
2017-05-31	$49.91	$49.92	$49.84	$49.84	$43.17	1,309
2017-05-30	$49.72	$49.84	$49.72	$49.84	$43.17	3,795
2017-05-26	$49.79	$49.79	$49.71	$49.78	$43.12	3,349
2017-05-25	$49.75	$49.75	$49.61	$49.65	$43.00	1,128
2017-05-24	$49.65	$49.66	$49.62	$49.62	$42.98	1,455
2017-05-23	$49.74	$49.74	$49.68	$49.68	$43.03	10,474
2017-05-22	$49.70	$49.80	$49.67	$49.80	$43.13	8,762
2017-05-19	$49.68	$49.71	$49.63	$49.71	$43.06	5,567
2017-05-18	$49.77	$49.79	$49.62	$49.68	$43.03	3,085
2017-05-17	$49.77	$49.77	$49.64	$49.64	$42.99	1,311
2017-05-16	$49.52	$49.55	$49.43	$49.54	$42.91	12,197
2017-05-15	$49.85	$49.85	$49.40	$49.48	$42.86	1,803
2017-05-12	$49.27	$49.44	$49.27	$49.38	$42.77	3,550
2017-05-11	$49.27	$49.27	$49.27	$49.27	$42.67	315
2017-05-10	$49.37	$49.37	$49.27	$49.27	$42.67	3,180
2017-05-09	$49.29	$49.29	$49.22	$49.29	$42.69	3,486
2017-05-08	$49.39	$49.39	$49.28	$49.28	$42.69	2,283
2017-05-05	$49.39	$49.40	$49.32	$49.38	$42.77	2,117
2017-05-04	$49.40	$49.43	$49.35	$49.41	$42.80	2,528
2017-05-03	$49.49	$49.49	$49.42	$49.42	$42.80	3,149
2017-05-02	$49.40	$49.49	$49.40	$49.49	$42.86	10,260
2017-05-01	$49.59	$51.95	$49.43	$49.43	$42.81	4,811
2017-04-28	$49.40	$49.64	$49.40	$49.62	$42.86	13,500
2017-04-27	$49.49	$49.52	$49.48	$49.52	$42.78	3,982
2017-04-26	$49.42	$49.42	$49.42	$49.42	$42.69	565
2017-04-25	$49.45	$49.45	$49.45	$49.45	$42.72	284
2017-04-24	$49.60	$49.60	$49.45	$49.45	$42.72	1,400
2017-04-21	$49.61	$49.61	$49.58	$49.60	$42.85	3,297
2017-04-20	$49.45	$49.45	$49.45	$49.45	$42.72	695
2017-04-19	$49.51	$49.51	$49.51	$49.51	$42.77	130
2017-04-18	$49.59	$49.62	$49.59	$49.62	$42.86	481
2017-04-17	$49.59	$49.63	$49.58	$49.59	$42.84	33,121
2017-04-13	$49.40	$49.51	$49.40	$49.50	$42.76	858
2017-04-12	$49.20	$49.20	$49.20	$49.20	$42.50	2
2017-04-11	$49.20	$49.20	$49.20	$49.20	$42.50	2
2017-04-10	$49.24	$49.24	$49.20	$49.20	$42.50	408
2017-04-07	$49.26	$49.27	$49.21	$49.21	$42.51	1,864
2017-04-06	$49.30	$49.30	$49.22	$49.28	$42.57	1,798
2017-04-05	$49.24	$49.31	$49.18	$49.31	$42.60	7,577
2017-04-04	$49.27	$49.27	$49.21	$49.24	$42.54	7,510
2017-04-03	$49.28	$49.42	$49.27	$49.42	$42.69	3,529
2017-03-31	$49.25	$49.25	$49.24	$49.24	$42.44	212
2017-03-30	$49.20	$49.21	$49.16	$49.16	$42.37	2,619
2017-03-29	$49.13	$49.13	$49.13	$49.13	$42.34	25
2017-03-28	$49.13	$49.13	$49.13	$49.13	$42.34	708
2017-03-27	$49.08	$49.28	$49.08	$49.18	$42.38	1,597
2017-03-24	$49.14	$49.14	$49.05	$49.13	$42.34	1,555
2017-03-23	$49.23	$49.23	$48.98	$49.17	$42.37	1,060
2017-03-22	$49.03	$49.03	$49.03	$49.03	$42.25	1,066
2017-03-21	$49.08	$49.11	$49.08	$49.11	$42.32	14,967
2017-03-20	$49.70	$49.70	$49.00	$49.09	$42.31	17,380
2017-03-17	$49.71	$49.71	$48.84	$48.88	$42.12	4,374
2017-03-16	$48.69	$48.74	$48.68	$48.72	$41.99	10,747
2017-03-15	$48.43	$48.47	$48.43	$48.47	$41.77	384
2017-03-14	$48.47	$48.47	$48.43	$48.43	$41.74	1,972
2017-03-13	$48.50	$48.50	$48.46	$48.46	$41.76	2,162
2017-03-10	$48.50	$48.57	$48.50	$48.57	$41.86	1,573
2017-03-09	$48.64	$48.64	$48.56	$48.58	$41.87	3,445
2017-03-08	$48.66	$48.70	$48.65	$48.70	$41.97	6,441
2017-03-07	$48.83	$48.83	$48.79	$48.79	$42.05	1,724
2017-03-06	$48.84	$48.84	$48.82	$48.84	$42.09	2,924
2017-03-03	$48.83	$48.87	$48.79	$48.87	$42.12	4,414
2017-03-02	$48.80	$48.83	$48.80	$48.83	$42.08	1,646
2017-03-01	$48.98	$49.00	$48.98	$49.00	$42.23	2,051
2017-02-28	$49.24	$49.24	$49.17	$49.17	$42.28	2,201
2017-02-27	$49.27	$49.27	$49.20	$49.20	$42.31	5,490
2017-02-24	$49.25	$49.31	$49.25	$49.27	$42.37	1,332
2017-02-23	$49.14	$49.15	$49.11	$49.13	$42.24	1,555
2017-02-22	$49.09	$49.09	$48.99	$49.04	$42.17	3,552
2017-02-21	$48.96	$49.01	$48.96	$49.01	$42.14	1,434
2017-02-17	$49.04	$49.04	$49.01	$49.04	$42.17	2,308
2017-02-16	$49.20	$49.20	$48.78	$48.88	$42.03	35,555
2017-02-15	$48.84	$48.88	$48.84	$48.86	$42.01	1,996
2017-02-14	$48.87	$48.89	$48.87	$48.89	$42.04	3,025
2017-02-13	$48.92	$48.98	$48.92	$48.98	$42.12	1,314
2017-02-10	$48.98	$49.00	$48.95	$48.95	$42.09	4,930
2017-02-09	$49.00	$49.07	$49.00	$49.03	$42.16	1,522
2017-02-08	$49.13	$49.13	$49.07	$49.11	$42.23	2,010
2017-02-07	$49.03	$49.03	$49.03	$49.03	$42.16	281
2017-02-06	$48.99	$48.99	$48.99	$48.99	$42.13	205
2017-02-03	$48.95	$48.95	$48.92	$48.92	$42.07	1,075
2017-02-02	$48.79	$48.87	$48.73	$48.79	$41.95	7,474
2017-02-01	$48.81	$48.88	$48.81	$48.87	$42.02	1,437
2017-01-31	$48.88	$48.94	$48.88	$48.93	$41.99	5,531
2017-01-30	$48.84	$48.84	$48.78	$48.81	$41.89	1,472
2017-01-27	$48.73	$48.73	$48.73	$48.73	$41.82	67
2017-01-26	$48.75	$48.80	$48.68	$48.73	$41.82	6,202
2017-01-25	$48.84	$48.84	$48.81	$48.81	$41.89	1,756
2017-01-24	$48.97	$48.97	$48.89	$48.89	$41.95	1,775
2017-01-23	$48.98	$49.01	$48.96	$49.01	$42.06	1,059
2017-01-20	$48.89	$48.89	$48.83	$48.83	$41.90	390
2017-01-19	$48.82	$48.87	$48.82	$48.87	$41.94	610
2017-01-18	$49.09	$49.10	$48.99	$48.99	$42.04	2,254
2017-01-17	$49.20	$49.20	$49.06	$49.13	$42.16	4,600
2017-01-13	$49.05	$49.10	$48.99	$49.10	$42.14	3,549
2017-01-12	$49.13	$49.13	$49.07	$49.07	$42.11	280
2017-01-11	$49.03	$49.08	$49.03	$49.08	$42.12	557
2017-01-10	$49.01	$49.01	$48.97	$48.97	$42.02	8,397
2017-01-09	$49.03	$49.03	$48.98	$49.01	$42.06	1,885
2017-01-06	$48.92	$48.92	$48.92	$48.92	$41.98	774
2017-01-05	$48.86	$49.06	$48.82	$49.03	$42.08	2,658
2017-01-04	$48.85	$48.85	$48.79	$48.80	$41.88	516
2017-01-03	$48.70	$48.82	$48.70	$48.73	$41.82	757
2016-12-30	$48.60	$48.72	$48.55	$48.72	$41.81	1,973
2016-12-29	$48.48	$48.48	$48.48	$48.48	$41.60	0
2016-12-28	$48.41	$48.48	$48.41	$48.48	$41.60	9,874
2016-12-27	$48.41	$48.44	$48.41	$48.44	$41.57	371
2016-12-23	$48.43	$48.44	$48.43	$48.44	$41.57	3,919
2016-12-22	$48.51	$48.55	$48.51	$48.55	$41.66	984
2016-12-21	$48.51	$48.56	$48.42	$48.51	$41.54	10,716
2016-12-20	$48.46	$48.46	$48.45	$48.46	$41.50	2,654
2016-12-19	$48.42	$48.52	$48.42	$48.48	$41.52	8,756
2016-12-16	$48.39	$48.44	$48.36	$48.44	$41.48	810
2016-12-15	$48.48	$48.60	$48.40	$48.40	$41.45	8,406
2016-12-14	$48.85	$48.85	$48.85	$48.85	$41.83	1,281
2016-12-13	$48.77	$48.77	$48.72	$48.76	$41.75	816
2016-12-12	$48.91	$48.91	$48.91	$48.91	$41.89	179
2016-12-09	$48.96	$48.96	$48.89	$48.91	$41.89	3,400
2016-12-08	$48.89	$48.89	$48.89	$48.89	$41.87	331
2016-12-07	$48.95	$48.95	$48.90	$48.90	$41.87	1,818
2016-12-06	$48.84	$48.86	$48.82	$48.82	$41.80	2,950
2016-12-05	$48.74	$48.74	$48.65	$48.67	$41.68	1,143
2016-12-02	$48.75	$48.76	$48.75	$48.76	$41.75	2,373
2016-12-01	$48.72	$48.74	$48.69	$48.69	$41.70	2,077
2016-11-30	$48.94	$48.94	$48.91	$48.91	$41.81	526
2016-11-29	$48.89	$48.89	$48.89	$48.89	$41.79	8,096
2016-11-28	$48.91	$48.91	$48.81	$48.89	$41.79	7,443
2016-11-25	$49.00	$49.00	$49.00	$49.00	$41.88	0
2016-11-23	$49.00	$49.00	$49.00	$49.00	$41.88	0
2016-11-22	$49.02	$49.03	$48.94	$49.00	$41.88	5,265
2016-11-21	$48.98	$49.00	$48.95	$48.95	$41.84	1,730
2016-11-18	$49.14	$49.14	$48.97	$48.99	$41.87	752
2016-11-17	$49.19	$49.19	$49.19	$49.19	$42.04	48
2016-11-16	$49.19	$49.19	$49.19	$49.19	$42.04	412
2016-11-15	$49.08	$49.16	$49.08	$49.16	$42.02	6,001
2016-11-14	$49.27	$49.32	$49.22	$49.32	$42.16	6,438
2016-11-11	$49.34	$49.34	$49.34	$49.34	$42.17	117
2016-11-10	$49.75	$49.75	$49.75	$49.75	$42.52	100
2016-11-09	$49.89	$49.89	$49.73	$49.75	$42.52	460
2016-11-08	$50.06	$50.06	$50.04	$50.04	$42.77	1,332
2016-11-07	$50.06	$50.06	$50.01	$50.01	$42.75	1,399

iShares Core 5-10 Year USD Bond ETF (IMTB) News Headlines

Recent iShares Core 5-10 Year USD Bond ETF (IMTB) News

Similar Companies to iShares Core 5-10 Year USD Bond ETF (IMTB) in the None Industry

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

iShares Core 5-10 Year USD Bond ETF (IMTB) Exchange: NYSE ARCA