JPMorgan High Yield Research Enhanced ETF (JPHY) Stock Profile

Data as of May 9, 2025

$46.60 ($-0.03) -0.06%

JPMorgan High Yield Research Enhanced ETF - Daily Information

Click for more stock information on JPMorgan High Yield Research Enhanced ETF.

Daily Information	Data
Date	May 9, 2025
Open	$46.59
Previous Close	$46.60
High	$46.62
Low	$46.52
Adjusted Open	$46.59
Previous Adjusted Close	$46.60
Adjusted High	$46.62
Adjusted Low	$46.52

Invest in JPMorgan High Yield Research Enhanced ETF (JPHY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for JPMorgan High Yield Research Enhanced ETF (JPHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-11-15	$46.59	$46.62	$46.52	$46.60	$46.60	90,917
2024-11-14	$46.77	$46.77	$46.61	$46.63	$46.63	431,102
2024-11-13	$46.78	$46.78	$46.67	$46.73	$46.73	229,704
2024-11-12	$46.82	$46.82	$46.63	$46.67	$46.67	522,726
2024-11-11	$46.96	$46.96	$46.84	$46.90	$46.90	82,070
2024-11-08	$46.92	$46.93	$46.85	$46.91	$46.91	74,732
2024-11-07	$46.67	$46.84	$46.67	$46.82	$46.82	1,326,758
2024-11-06	$46.65	$46.65	$46.50	$46.63	$46.63	104,768
2024-11-05	$46.47	$46.57	$46.43	$46.57	$46.57	195,215
2024-11-04	$46.49	$46.51	$46.39	$46.43	$46.43	182,170
2024-11-01	$46.46	$46.48	$46.31	$46.31	$46.31	485,277
2024-10-31	$46.73	$46.73	$46.61	$46.61	$46.33	118,630
2024-10-30	$46.82	$46.89	$46.72	$46.72	$46.72	253,507
2024-10-29	$46.72	$46.81	$46.66	$46.81	$46.81	41,907
2024-10-28	$46.76	$46.83	$46.73	$46.78	$46.78	120,550
2024-10-25	$46.80	$46.82	$46.66	$46.67	$46.67	119,842
2024-10-24	$46.72	$46.76	$46.66	$46.72	$46.72	42,131
2024-10-23	$46.69	$46.69	$46.58	$46.61	$46.61	57,916
2024-10-22	$46.77	$46.79	$46.70	$46.75	$46.75	114,954
2024-10-21	$46.94	$46.97	$46.75	$46.83	$46.83	79,657
2024-10-18	$46.91	$46.99	$46.91	$46.98	$46.98	25,079
2024-10-17	$46.99	$46.99	$46.82	$46.89	$46.89	335,672
2024-10-16	$46.92	$46.99	$46.92	$46.95	$46.95	65,107
2024-10-15	$46.89	$46.95	$46.87	$46.87	$46.87	44,050
2024-10-14	$46.84	$46.89	$46.75	$46.88	$46.88	41,839
2024-10-11	$46.75	$46.85	$46.75	$46.85	$46.85	100,422
2024-10-10	$46.77	$46.78	$46.68	$46.77	$46.77	80,516
2024-10-09	$46.78	$46.82	$46.74	$46.77	$46.77	261,079
2024-10-08	$46.77	$46.81	$46.73	$46.79	$46.79	45,541
2024-10-07	$46.84	$46.84	$46.71	$46.71	$46.71	96,855
2024-10-04	$46.96	$46.96	$46.87	$46.92	$46.92	200,255
2024-10-03	$47.01	$47.01	$46.91	$46.94	$46.94	144,196
2024-10-02	$47.03	$47.04	$46.94	$47.03	$47.03	128,923
2024-10-01	$47.08	$47.11	$47.01	$47.04	$47.04	98,098
2024-09-30	$47.34	$47.38	$47.28	$47.36	$47.08	169,132
2024-09-27	$47.30	$47.36	$47.30	$47.36	$47.08	806,099
2024-09-26	$47.30	$47.30	$47.18	$47.24	$46.96	142,228
2024-09-25	$47.23	$47.23	$47.18	$47.19	$46.91	51,708
2024-09-24	$47.25	$47.26	$47.18	$47.23	$46.95	268,676
2024-09-23	$47.26	$47.27	$47.21	$47.23	$46.95	69,252
2024-09-20	$47.23	$47.29	$47.16	$47.27	$46.99	272,324
2024-09-19	$47.39	$47.39	$47.23	$47.27	$47.27	529,395
2024-09-18	$47.11	$47.33	$47.05	$47.12	$47.12	383,395
2024-09-17	$47.10	$47.13	$47.04	$47.10	$47.10	904,911
2024-09-16	$46.98	$47.08	$46.94	$47.05	$47.05	450,476
2024-09-13	$46.91	$46.96	$46.91	$46.95	$46.95	138,213
2024-09-12	$46.76	$46.83	$46.72	$46.82	$46.82	412,472
2024-09-11	$46.69	$46.77	$46.58	$46.76	$46.76	336,178
2024-09-10	$46.80	$46.80	$46.64	$46.70	$46.70	317,085
2024-09-09	$46.74	$46.79	$46.71	$46.79	$46.79	515,153
2024-09-06	$46.78	$46.81	$46.61	$46.69	$46.69	59,676
2024-09-05	$46.69	$46.77	$46.62	$46.77	$46.77	378,530
2024-09-04	$46.43	$46.62	$46.43	$46.59	$46.59	349,323
2024-09-03	$46.56	$46.57	$46.41	$46.45	$46.45	620,623
2024-08-30	$46.96	$46.96	$46.82	$46.89	$46.58	1,130,308
2024-08-29	$46.88	$46.90	$46.82	$46.90	$46.59	1,132,980
2024-08-28	$46.88	$46.88	$46.79	$46.84	$46.53	134,614
2024-08-27	$46.81	$46.90	$46.79	$46.87	$46.56	447,484
2024-08-26	$46.95	$46.97	$46.84	$46.84	$46.52	138,378
2024-08-23	$46.79	$46.93	$46.79	$46.93	$46.62	196,148
2024-08-22	$46.78	$46.78	$46.63	$46.70	$46.39	259,907
2024-08-21	$46.71	$46.76	$46.68	$46.75	$46.44	228,039
2024-08-20	$46.69	$46.73	$46.60	$46.66	$46.35	649,829
2024-08-19	$46.64	$46.68	$46.57	$46.68	$46.68	552,783
2024-08-16	$46.50	$46.61	$46.46	$46.61	$46.61	185,350
2024-08-15	$46.49	$46.49	$46.39	$46.47	$46.47	124,722
2024-08-14	$46.31	$46.41	$46.27	$46.40	$46.40	345,094
2024-08-13	$46.21	$46.33	$46.15	$46.33	$46.33	133,558
2024-08-12	$46.10	$46.10	$46.03	$46.08	$46.08	584,546
2024-08-09	$46.10	$46.16	$46.02	$46.09	$46.09	255,016
2024-08-08	$45.97	$46.12	$45.97	$46.09	$46.09	486,436
2024-08-07	$46.21	$46.21	$45.90	$45.90	$45.90	904,287
2024-08-06	$45.95	$45.99	$45.77	$45.84	$45.84	417,283
2024-08-05	$45.48	$45.76	$45.46	$45.70	$45.70	743,872
2024-08-02	$45.99	$46.05	$45.92	$45.97	$45.97	63,132
2024-08-01	$46.21	$46.29	$46.11	$46.14	$46.14	1,360,250
2024-07-31	$46.39	$46.48	$46.37	$46.47	$46.21	267,203
2024-07-30	$46.34	$46.34	$46.21	$46.30	$46.04	64,728
2024-07-29	$46.42	$46.42	$46.23	$46.27	$46.01	165,762
2024-07-26	$46.34	$46.36	$46.28	$46.31	$46.05	444,877
2024-07-25	$46.23	$46.33	$46.19	$46.19	$45.93	417,130
2024-07-24	$46.27	$46.35	$46.18	$46.19	$45.93	57,905
2024-07-23	$46.31	$46.39	$46.31	$46.34	$46.08	204,605
2024-07-22	$46.28	$46.34	$46.26	$46.33	$46.07	627,676
2024-07-19	$46.19	$46.23	$46.13	$46.21	$45.95	885,078
2024-07-18	$46.22	$46.33	$46.17	$46.21	$45.95	68,234
2024-07-17	$46.22	$46.31	$46.20	$46.29	$46.03	34,136
2024-07-16	$46.18	$46.35	$46.16	$46.34	$46.08	44,036
2024-07-15	$46.15	$46.16	$46.09	$46.13	$45.87	43,994
2024-07-12	$46.04	$46.18	$46.04	$46.15	$45.89	46,037
2024-07-11	$46.03	$46.05	$45.99	$46.02	$45.76	100,333
2024-07-10	$45.78	$45.88	$45.78	$45.87	$45.61	43,421
2024-07-09	$45.80	$45.81	$45.72	$45.77	$45.51	56,714
2024-07-08	$45.79	$45.85	$45.76	$45.79	$45.53	37,421
2024-07-05	$45.68	$45.85	$45.68	$45.84	$45.58	39,643
2024-07-03	$45.53	$45.67	$45.53	$45.64	$45.64	190,034
2024-07-02	$45.46	$45.57	$45.45	$45.56	$45.56	51,121
2024-07-01	$45.51	$45.51	$45.41	$45.43	$45.43	333,465
2024-06-28	$45.86	$45.92	$45.73	$45.74	$45.46	78,968
2024-06-27	$45.83	$45.83	$45.75	$45.80	$45.80	64,208
2024-06-26	$45.81	$45.81	$45.76	$45.78	$45.78	319,521
2024-06-25	$45.86	$45.89	$45.83	$45.89	$45.89	55,045
2024-06-24	$45.91	$45.94	$45.85	$45.85	$45.85	100,961
2024-06-21	$45.88	$45.90	$45.80	$45.90	$45.90	35,043
2024-06-20	$45.86	$45.86	$45.75	$45.84	$45.84	290,253
2024-06-18	$45.77	$45.88	$45.77	$45.86	$45.86	668,320
2024-06-17	$45.62	$45.74	$45.60	$45.72	$45.72	23,703
2024-06-14	$45.67	$45.72	$45.61	$45.65	$45.65	26,055
2024-06-13	$45.89	$45.89	$45.72	$45.81	$45.81	47,101
2024-06-12	$45.96	$45.98	$45.79	$45.79	$45.79	199,257
2024-06-11	$45.56	$45.68	$45.56	$45.68	$45.68	74,267
2024-06-10	$45.52	$45.62	$45.52	$45.62	$45.62	42,091
2024-06-07	$45.52	$45.61	$45.52	$45.57	$45.57	50,388
2024-06-06	$45.67	$45.74	$45.67	$45.71	$45.71	141,048
2024-06-05	$45.75	$45.77	$45.63	$45.76	$45.76	62,540
2024-06-04	$45.56	$45.69	$45.56	$45.61	$45.61	83,227
2024-06-03	$45.53	$45.68	$45.53	$45.68	$45.68	110,885
2024-05-31	$45.67	$45.84	$45.67	$45.81	$45.51	194,755
2024-05-30	$45.58	$45.68	$45.55	$45.66	$45.36	73,085
2024-05-29	$45.52	$45.56	$45.50	$45.51	$45.22	50,889
2024-05-28	$45.87	$45.87	$45.63	$45.63	$45.33	40,646
2024-05-24	$45.69	$45.81	$45.64	$45.80	$45.50	104,500
2024-05-23	$45.82	$45.82	$45.62	$45.63	$45.33	75,326
2024-05-22	$45.84	$45.84	$45.73	$45.77	$45.47	43,760
2024-05-21	$45.87	$45.93	$45.85	$45.85	$45.55	41,552
2024-05-20	$45.85	$45.87	$45.82	$45.87	$45.57	53,146
2024-05-17	$45.82	$45.86	$45.80	$45.84	$45.54	35,072
2024-05-16	$45.93	$45.93	$45.84	$45.85	$45.55	35,542
2024-05-15	$45.88	$45.95	$45.81	$45.95	$45.65	717,238
2024-05-14	$45.67	$45.71	$45.65	$45.70	$45.40	60,996
2024-05-13	$45.72	$45.72	$45.62	$45.62	$45.32	56,801
2024-05-10	$45.74	$45.74	$45.59	$45.64	$45.34	33,230
2024-05-09	$45.68	$45.72	$45.66	$45.71	$45.41	44,539
2024-05-08	$45.69	$45.72	$45.67	$45.71	$45.41	74,964
2024-05-07	$45.81	$45.84	$45.70	$45.78	$45.48	61,701
2024-05-06	$45.76	$45.79	$45.73	$45.75	$45.45	30,496
2024-05-03	$45.75	$45.77	$45.64	$45.70	$45.40	94,622
2024-05-02	$45.38	$45.53	$45.30	$45.52	$45.23	623,713
2024-05-01	$45.06	$45.44	$45.06	$45.27	$44.98	505,869
2024-04-30	$45.45	$45.52	$45.32	$45.32	$44.78	1,261,632
2024-04-29	$45.52	$45.57	$45.51	$45.57	$45.02	122,684
2024-04-26	$45.31	$45.50	$45.31	$45.44	$45.44	147,436
2024-04-25	$45.16	$45.35	$45.08	$45.31	$45.31	30,750
2024-04-24	$45.56	$45.56	$45.33	$45.43	$45.43	119,943
2024-04-23	$45.42	$45.55	$45.37	$45.53	$45.53	194,082
2024-04-22	$45.20	$45.37	$45.20	$45.35	$45.35	1,018,234
2024-04-19	$45.12	$45.20	$45.10	$45.14	$45.14	1,326,259
2024-04-18	$45.03	$45.07	$44.97	$45.05	$45.05	406,399
2024-04-17	$45.09	$45.13	$45.00	$45.03	$45.03	32,167
2024-04-16	$45.00	$45.08	$44.94	$44.99	$44.99	35,556
2024-04-15	$45.33	$45.33	$45.06	$45.12	$45.12	27,540
2024-04-12	$45.31	$45.38	$45.31	$45.38	$45.38	24,961
2024-04-11	$45.46	$45.46	$45.30	$45.38	$45.38	40,281
2024-04-10	$45.55	$45.58	$45.35	$45.41	$45.41	25,028
2024-04-09	$45.77	$45.85	$45.73	$45.82	$45.82	48,421
2024-04-08	$45.63	$45.72	$45.59	$45.71	$45.71	30,899
2024-04-05	$45.67	$45.68	$45.59	$45.59	$45.59	438,618
2024-04-04	$45.81	$45.83	$45.61	$45.64	$45.64	30,149
2024-04-03	$45.60	$45.72	$45.57	$45.69	$45.69	59,598
2024-04-02	$45.55	$45.68	$45.55	$45.66	$45.66	37,396
2024-04-01	$45.89	$45.89	$45.68	$45.68	$45.68	58,444
2024-03-28	$46.19	$46.26	$46.15	$46.19	$45.93	156,285
2024-03-27	$46.09	$46.24	$46.07	$46.24	$45.98	46,579
2024-03-26	$46.08	$46.09	$46.01	$46.01	$45.75	116,442
2024-03-25	$46.08	$46.13	$46.03	$46.08	$45.82	59,062
2024-03-22	$46.19	$46.24	$46.12	$46.18	$45.92	29,556
2024-03-21	$46.30	$46.34	$46.15	$46.15	$45.89	39,223
2024-03-20	$46.06	$46.25	$45.99	$46.20	$45.94	37,435
2024-03-19	$45.86	$46.07	$45.86	$46.06	$45.80	32,074
2024-03-18	$45.87	$45.91	$45.83	$45.88	$45.62	31,078
2024-03-15	$45.80	$45.87	$45.75	$45.76	$45.50	28,799
2024-03-14	$45.96	$45.96	$45.74	$45.80	$45.54	1,677,642
2024-03-13	$46.08	$46.08	$45.96	$46.02	$45.76	82,414
2024-03-12	$45.97	$45.98	$45.88	$45.93	$45.67	29,914
2024-03-11	$45.87	$45.94	$45.87	$45.93	$45.67	393,111
2024-03-08	$45.94	$46.11	$45.92	$45.95	$45.69	411,689
2024-03-07	$45.96	$45.96	$45.88	$45.92	$45.66	423,118
2024-03-06	$45.91	$45.95	$45.81	$45.84	$45.58	806,572
2024-03-05	$45.84	$45.88	$45.75	$45.80	$45.54	28,278
2024-03-04	$45.82	$45.86	$45.73	$45.84	$45.58	73,877
2024-03-01	$45.67	$45.84	$45.62	$45.83	$45.57	166,328
2024-02-29	$45.93	$46.18	$45.86	$45.88	$45.38	1,427,057
2024-02-28	$45.84	$45.87	$45.79	$45.82	$45.32	42,915
2024-02-27	$45.81	$45.84	$45.76	$45.83	$45.33	26,439
2024-02-26	$45.90	$45.90	$45.77	$45.77	$45.27	29,757
2024-02-23	$45.86	$45.96	$45.86	$45.92	$45.92	32,477
2024-02-22	$45.81	$45.88	$45.77	$45.88	$45.88	191,591
2024-02-21	$45.71	$45.78	$45.59	$45.71	$45.71	47,504
2024-02-20	$45.65	$45.79	$45.63	$45.77	$45.77	57,094
2024-02-16	$45.68	$45.72	$45.61	$45.69	$45.69	196,787
2024-02-15	$45.71	$45.85	$45.71	$45.82	$45.82	231,279
2024-02-14	$45.56	$45.73	$45.56	$45.64	$45.64	28,928
2024-02-13	$45.55	$45.62	$45.37	$45.51	$45.51	23,923
2024-02-12	$45.89	$46.00	$45.81	$45.85	$45.85	109,047
2024-02-09	$45.85	$45.98	$45.81	$45.93	$45.93	114,419
2024-02-08	$45.80	$45.88	$45.78	$45.85	$45.85	95,330
2024-02-07	$45.80	$45.88	$45.75	$45.84	$45.84	184,796
2024-02-06	$45.66	$45.84	$45.66	$45.73	$45.73	127,062
2024-02-05	$45.74	$45.74	$45.55	$45.61	$45.61	148,316
2024-02-02	$45.76	$45.87	$45.75	$45.80	$45.80	158,329
2024-02-01	$45.93	$46.05	$45.88	$46.00	$46.00	32,802
2024-01-31	$46.10	$46.22	$45.98	$46.02	$45.79	338,767
2024-01-30	$46.13	$46.15	$46.00	$46.07	$46.07	166,371
2024-01-29	$46.14	$46.18	$46.03	$46.13	$46.13	18,930
2024-01-26	$46.01	$46.14	$46.01	$46.06	$46.06	66,671
2024-01-25	$45.90	$46.10	$45.86	$46.10	$46.10	29,775
2024-01-24	$45.90	$45.92	$45.72	$45.80	$45.80	26,025
2024-01-23	$45.80	$45.85	$45.75	$45.81	$45.81	30,544
2024-01-22	$45.80	$45.94	$45.80	$45.84	$45.84	23,767
2024-01-19	$45.76	$45.83	$45.58	$45.83	$45.83	63,668
2024-01-18	$45.67	$45.74	$45.64	$45.68	$45.68	104,648
2024-01-17	$45.74	$45.74	$45.58	$45.70	$45.70	37,260
2024-01-16	$46.05	$46.05	$45.81	$45.86	$45.86	24,693
2024-01-12	$46.31	$46.31	$46.02	$46.09	$46.09	67,034
2024-01-11	$45.96	$46.04	$45.81	$46.04	$46.04	25,192
2024-01-10	$45.92	$45.92	$45.83	$45.87	$45.87	22,791
2024-01-09	$45.73	$45.84	$45.67	$45.79	$45.79	21,044
2024-01-08	$45.64	$45.77	$45.54	$45.70	$45.70	25,303
2024-01-05	$45.50	$45.67	$45.45	$45.51	$45.51	57,274
2024-01-04	$45.57	$45.60	$45.46	$45.47	$45.47	25,155
2024-01-03	$45.54	$45.70	$45.48	$45.61	$45.61	29,909
2024-01-02	$45.79	$45.82	$45.70	$45.74	$45.74	83,294
2023-12-29	$46.04	$46.13	$45.91	$45.92	$45.92	26,256
2023-12-28	$46.10	$46.10	$45.99	$46.02	$46.02	27,622
2023-12-27	$46.37	$46.54	$46.29	$46.47	$46.19	167,090
2023-12-26	$46.26	$46.31	$46.21	$46.28	$46.00	26,473
2023-12-22	$46.35	$46.37	$46.19	$46.22	$45.94	29,421
2023-12-21	$46.25	$46.27	$46.11	$46.24	$45.96	25,113
2023-12-20	$46.06	$46.22	$46.05	$46.06	$45.78	26,637
2023-12-19	$46.02	$46.14	$46.00	$46.05	$45.77	22,386
2023-12-18	$46.00	$46.00	$45.81	$45.91	$45.63	26,066
2023-12-15	$45.85	$45.98	$45.79	$45.87	$45.87	105,609
2023-12-14	$46.08	$46.21	$45.89	$45.93	$45.93	158,660
2023-12-13	$45.15	$45.77	$45.15	$45.77	$45.77	28,932
2023-12-12	$45.05	$45.16	$44.94	$45.13	$45.13	24,803
2023-12-11	$44.91	$45.01	$44.90	$45.01	$45.01	28,994
2023-12-08	$45.02	$45.06	$44.92	$45.03	$45.03	64,437
2023-12-07	$45.05	$45.16	$45.04	$45.10	$45.10	45,581
2023-12-06	$45.12	$45.12	$45.01	$45.03	$45.03	37,238
2023-12-05	$44.95	$45.05	$44.86	$45.04	$45.04	38,358
2023-12-04	$44.70	$44.95	$44.70	$44.93	$44.93	27,375
2023-12-01	$44.68	$45.02	$44.66	$45.01	$45.01	97,633
2023-11-30	$44.92	$44.93	$44.82	$44.93	$44.68	27,715
2023-11-29	$44.92	$45.12	$44.92	$45.04	$44.79	286,736
2023-11-28	$44.61	$44.83	$44.61	$44.80	$44.55	129,508
2023-11-27	$44.56	$44.68	$44.56	$44.65	$44.40	24,391
2023-11-24	$44.63	$44.63	$44.54	$44.57	$44.32	12,823
2023-11-22	$44.56	$44.65	$44.49	$44.60	$44.60	50,127
2023-11-21	$44.45	$44.53	$44.43	$44.50	$44.50	23,559
2023-11-20	$44.32	$44.54	$44.32	$44.45	$44.45	48,796
2023-11-17	$44.29	$44.42	$44.29	$44.40	$44.40	39,389
2023-11-16	$44.32	$44.36	$44.24	$44.32	$44.32	18,164
2023-11-15	$44.38	$44.38	$44.25	$44.25	$44.25	24,309
2023-11-14	$44.31	$44.51	$44.31	$44.37	$44.37	23,475
2023-11-13	$44.13	$44.13	$43.89	$43.94	$43.94	46,769
2023-11-10	$43.93	$44.03	$43.87	$44.01	$44.01	66,273
2023-11-09	$43.94	$44.00	$43.76	$43.78	$43.78	175,494
2023-11-08	$43.94	$44.09	$43.94	$44.02	$44.02	772,455
2023-11-07	$43.95	$44.05	$43.90	$44.00	$44.00	48,812
2023-11-06	$44.14	$44.14	$43.94	$43.97	$43.97	72,672
2023-11-03	$44.11	$44.19	$43.72	$44.19	$44.19	150,510
2023-11-02	$43.66	$43.81	$43.66	$43.74	$43.74	20,035
2023-11-01	$43.04	$43.29	$43.03	$43.27	$43.27	46,889
2023-10-31	$43.08	$43.32	$43.08	$43.23	$43.23	28,922
2023-10-30	$43.15	$43.15	$42.98	$43.04	$43.04	21,063
2023-10-27	$43.16	$43.19	$42.96	$43.02	$43.02	43,888
2023-10-26	$43.08	$43.17	$42.95	$43.15	$43.15	39,982
2023-10-25	$43.18	$43.18	$42.93	$42.99	$42.99	306,452
2023-10-24	$43.16	$43.24	$43.07	$43.19	$43.19	17,564
2023-10-23	$42.81	$43.12	$42.73	$42.99	$42.99	30,241
2023-10-20	$42.78	$42.95	$42.78	$42.83	$42.83	25,314
2023-10-19	$42.97	$43.08	$42.77	$42.77	$42.77	19,369
2023-10-18	$43.06	$43.19	$42.85	$42.85	$42.85	29,096
2023-10-17	$43.14	$43.23	$43.07	$43.13	$43.13	21,346
2023-10-16	$43.33	$43.39	$43.26	$43.27	$43.27	30,714
2023-10-13	$43.52	$43.52	$43.25	$43.28	$43.28	13,407
2023-10-12	$43.48	$43.48	$43.26	$43.30	$43.30	23,934
2023-10-11	$43.67	$43.67	$43.35	$43.57	$43.57	28,458
2023-10-10	$43.42	$43.70	$43.37	$43.54	$43.54	22,838
2023-10-09	$43.34	$43.57	$43.34	$43.56	$43.56	15,223
2023-10-06	$42.99	$43.30	$42.95	$43.26	$43.26	46,050
2023-10-05	$43.05	$43.26	$43.05	$43.18	$43.18	23,600
2023-10-04	$43.09	$43.22	$42.97	$43.21	$43.21	127,782
2023-10-03	$43.20	$43.29	$42.98	$43.00	$43.00	20,874
2023-10-02	$43.51	$43.51	$43.33	$43.38	$43.38	83,103
2023-09-29	$44.17	$44.17	$43.88	$43.88	$43.61	105,005
2023-09-28	$43.73	$43.97	$43.69	$43.93	$43.66	31,046
2023-09-27	$43.93	$43.95	$43.66	$43.75	$43.48	25,251
2023-09-26	$43.94	$43.96	$43.78	$43.81	$43.54	42,871
2023-09-25	$44.02	$44.09	$43.97	$44.03	$43.76	39,834
2023-09-22	$44.06	$44.25	$44.06	$44.08	$43.81	14,378
2023-09-21	$44.15	$44.20	$44.04	$44.04	$43.78	25,618
2023-09-20	$44.42	$44.51	$44.34	$44.34	$44.07	16,696
2023-09-19	$44.45	$44.45	$44.33	$44.39	$44.12	15,502
2023-09-18	$44.40	$44.50	$44.40	$44.48	$44.21	17,808
2023-09-15	$44.40	$44.51	$44.40	$44.45	$44.45	20,329
2023-09-14	$44.55	$44.60	$44.50	$44.57	$44.57	27,785
2023-09-13	$44.34	$44.55	$44.34	$44.49	$44.49	29,628
2023-09-12	$44.38	$44.45	$44.32	$44.40	$44.40	26,827
2023-09-11	$44.35	$44.42	$44.35	$44.42	$44.42	126,050
2023-09-08	$44.49	$44.50	$44.31	$44.37	$44.37	16,407
2023-09-07	$44.25	$44.43	$44.25	$44.40	$44.40	33,369
2023-09-06	$44.36	$44.36	$44.22	$44.29	$44.29	12,930
2023-09-05	$44.62	$44.62	$44.35	$44.38	$44.38	13,176
2023-09-01	$44.70	$44.74	$44.52	$44.59	$44.59	25,370
2023-08-31	$44.84	$44.87	$44.72	$44.84	$44.60	31,687
2023-08-30	$44.88	$44.89	$44.77	$44.80	$44.80	27,938
2023-08-29	$44.52	$44.84	$44.52	$44.80	$44.80	20,242
2023-08-28	$44.52	$44.59	$44.46	$44.58	$44.58	71,257
2023-08-25	$44.31	$44.46	$44.20	$44.38	$44.38	338,995
2023-08-24	$44.43	$44.43	$44.20	$44.21	$44.21	177,571
2023-08-23	$44.23	$44.51	$44.23	$44.48	$44.48	566,411
2023-08-22	$44.12	$44.18	$44.09	$44.13	$44.13	34,653
2023-08-21	$44.05	$44.14	$43.98	$44.10	$44.10	33,606
2023-08-18	$44.00	$44.24	$44.00	$44.07	$44.07	34,282
2023-08-17	$44.24	$44.27	$44.00	$44.02	$44.02	16,778
2023-08-16	$44.45	$44.45	$44.24	$44.26	$44.26	49,197
2023-08-15	$44.41	$44.48	$44.36	$44.39	$44.39	31,412
2023-08-14	$44.44	$44.57	$44.39	$44.53	$44.53	27,064
2023-08-11	$44.39	$44.48	$44.38	$44.46	$44.46	24,778
2023-08-10	$44.67	$44.78	$44.48	$44.56	$44.56	16,864
2023-08-09	$44.60	$44.62	$44.50	$44.58	$44.58	8,203
2023-08-08	$44.40	$44.60	$44.40	$44.59	$44.59	9,755
2023-08-07	$44.49	$44.52	$44.39	$44.50	$44.50	10,988
2023-08-04	$44.45	$44.58	$44.39	$44.39	$44.39	13,890
2023-08-03	$44.11	$44.25	$44.11	$44.20	$44.20	9,872
2023-08-02	$44.37	$44.37	$44.23	$44.37	$44.37	18,034
2023-08-01	$44.56	$44.58	$44.42	$44.51	$44.51	36,358
2023-07-31	$44.90	$44.98	$44.84	$44.93	$44.71	16,615
2023-07-28	$44.85	$44.89	$44.71	$44.82	$44.82	10,030
2023-07-27	$45.00	$45.02	$44.51	$44.53	$44.53	18,019
2023-07-26	$44.73	$44.95	$44.73	$44.90	$44.90	18,612
2023-07-25	$44.70	$44.79	$44.70	$44.74	$44.74	15,500
2023-07-24	$44.88	$44.95	$44.80	$44.80	$44.80	21,367
2023-07-21	$44.83	$44.94	$44.75	$44.86	$44.86	670,550
2023-07-20	$44.76	$44.77	$44.62	$44.74	$44.74	1,136,014
2023-07-19	$44.89	$44.92	$44.82	$44.84	$44.84	271,557
2023-07-18	$44.70	$44.87	$44.70	$44.81	$44.81	14,946
2023-07-17	$44.51	$44.76	$44.51	$44.70	$44.70	24,095
2023-07-14	$44.91	$44.91	$44.60	$44.60	$44.60	10,822
2023-07-13	$44.87	$44.95	$44.79	$44.94	$44.94	36,559
2023-07-12	$44.59	$44.70	$44.53	$44.64	$44.64	111,220
2023-07-11	$44.13	$44.34	$44.13	$44.29	$44.29	358,957
2023-07-10	$43.86	$44.16	$43.86	$44.10	$44.10	27,644
2023-07-07	$43.88	$44.19	$43.88	$43.93	$43.93	27,095
2023-07-06	$43.82	$43.99	$43.80	$43.92	$43.92	56,075
2023-07-05	$44.31	$44.31	$44.13	$44.14	$44.14	16,287
2023-07-03	$44.32	$44.33	$44.26	$44.33	$44.33	9,182
2023-06-30	$44.60	$44.70	$44.51	$44.61	$44.36	61,673
2023-06-29	$44.32	$44.40	$44.25	$44.36	$44.11	9,220
2023-06-28	$44.33	$44.50	$44.27	$44.45	$44.45	253,928
2023-06-27	$44.23	$44.36	$44.20	$44.29	$44.29	22,729
2023-06-26	$44.24	$44.25	$44.16	$44.21	$44.21	53,018
2023-06-23	$44.13	$44.17	$44.07	$44.10	$44.10	112,386
2023-06-22	$44.17	$44.28	$44.17	$44.21	$44.21	12,815
2023-06-21	$44.37	$44.40	$44.28	$44.37	$44.37	17,476
2023-06-20	$44.49	$44.53	$44.47	$44.47	$44.47	5,307
2023-06-16	$44.61	$44.62	$44.52	$44.56	$44.56	12,852
2023-06-15	$44.57	$44.64	$44.54	$44.60	$44.60	21,278
2023-06-14	$44.48	$44.58	$44.30	$44.44	$44.44	21,429
2023-06-13	$44.41	$44.51	$44.37	$44.37	$44.37	18,242
2023-06-12	$44.46	$44.46	$44.23	$44.34	$44.34	11,099
2023-06-09	$44.39	$44.47	$44.38	$44.42	$44.42	24,773
2023-06-08	$44.14	$44.37	$44.14	$44.37	$44.37	12,158
2023-06-07	$44.40	$44.40	$44.08	$44.08	$44.08	19,614
2023-06-06	$44.19	$44.31	$44.16	$44.30	$44.30	15,476
2023-06-05	$44.23	$44.23	$44.18	$44.20	$44.20	12,918
2023-06-02	$44.30	$44.38	$44.18	$44.32	$44.32	12,801
2023-06-01	$43.83	$44.16	$43.83	$44.12	$44.12	82,532
2023-05-31	$44.04	$44.10	$44.00	$44.10	$43.86	8,909
2023-05-30	$44.21	$44.21	$44.10	$44.20	$44.20	18,484
2023-05-26	$43.89	$44.07	$43.89	$44.06	$44.06	10,607
2023-05-25	$43.82	$43.89	$43.73	$43.73	$43.73	20,141
2023-05-24	$44.02	$44.02	$43.68	$43.82	$43.82	14,774
2023-05-23	$44.26	$44.26	$44.01	$44.05	$44.05	20,537
2023-05-22	$44.14	$44.32	$44.12	$44.27	$44.27	14,233
2023-05-19	$44.11	$44.13	$44.00	$44.08	$44.08	17,238
2023-05-18	$43.82	$44.02	$43.82	$44.01	$44.01	12,915
2023-05-17	$43.95	$44.12	$43.94	$44.02	$44.02	9,075
2023-05-16	$44.06	$44.07	$43.86	$43.86	$43.86	11,613
2023-05-15	$44.14	$44.21	$44.13	$44.17	$44.17	8,100
2023-05-12	$44.42	$44.42	$44.10	$44.17	$44.17	10,257
2023-05-11	$44.35	$44.36	$44.28	$44.31	$44.31	6,053
2023-05-10	$44.42	$44.42	$44.23	$44.36	$44.36	24,146
2023-05-09	$44.08	$44.17	$44.07	$44.13	$44.13	8,858
2023-05-08	$44.34	$44.34	$44.13	$44.21	$44.21	10,273
2023-05-05	$44.28	$44.39	$44.21	$44.33	$44.33	23,889
2023-05-04	$44.20	$44.20	$43.96	$44.08	$44.08	20,479
2023-05-03	$44.35	$44.42	$44.22	$44.22	$44.22	14,684
2023-05-02	$44.13	$44.30	$44.11	$44.27	$44.27	11,046
2023-05-01	$44.40	$44.43	$44.22	$44.26	$44.26	29,708
2023-04-28	$44.69	$44.79	$44.69	$44.73	$44.47	9,933
2023-04-27	$44.58	$44.67	$44.47	$44.57	$44.57	10,553
2023-04-26	$44.54	$44.57	$44.36	$44.40	$44.40	9,932
2023-04-25	$44.67	$44.69	$44.56	$44.58	$44.58	15,827
2023-04-24	$44.56	$44.69	$44.53	$44.67	$44.67	31,906
2023-04-21	$44.48	$44.55	$44.39	$44.52	$44.52	25,217
2023-04-20	$44.35	$44.47	$44.32	$44.41	$44.41	13,308
2023-04-19	$44.43	$44.51	$44.42	$44.44	$44.44	26,539
2023-04-18	$44.66	$44.69	$44.49	$44.59	$44.59	17,569
2023-04-17	$44.54	$44.56	$44.41	$44.53	$44.53	86,132
2023-04-14	$44.71	$44.80	$44.53	$44.62	$44.62	199,991
2023-04-13	$44.54	$44.81	$44.54	$44.74	$44.74	20,738
2023-04-12	$44.76	$44.76	$44.44	$44.44	$44.44	13,548
2023-04-11	$44.40	$44.55	$44.36	$44.47	$44.47	54,445
2023-04-10	$44.31	$44.36	$44.20	$44.36	$44.36	12,519
2023-04-06	$44.20	$44.46	$44.10	$44.40	$44.40	38,219
2023-04-05	$44.47	$44.51	$44.17	$44.20	$44.20	64,365
2023-04-04	$44.63	$44.63	$44.44	$44.45	$44.45	16,851
2023-04-03	$44.59	$44.66	$44.47	$44.63	$44.63	24,985
2023-03-31	$44.52	$44.94	$44.52	$44.93	$44.68	281,701
2023-03-30	$44.25	$44.41	$44.12	$44.40	$44.15	27,054
2023-03-29	$43.77	$44.15	$43.77	$44.15	$43.90	11,289
2023-03-28	$43.48	$43.64	$43.48	$43.62	$43.38	8,292
2023-03-27	$43.81	$43.81	$43.64	$43.64	$43.40	18,786
2023-03-24	$43.68	$43.76	$43.63	$43.71	$43.47	15,491
2023-03-23	$44.10	$44.20	$43.68	$43.80	$43.56	17,687
2023-03-22	$44.00	$44.40	$43.83	$44.00	$43.76	10,931
2023-03-21	$43.76	$44.00	$43.74	$43.99	$43.75	18,970
2023-03-20	$43.66	$43.71	$43.47	$43.50	$43.26	13,574
2023-03-17	$43.75	$43.87	$43.61	$43.66	$43.42	16,979
2023-03-16	$43.62	$44.03	$43.60	$43.94	$43.70	42,113
2023-03-15	$43.49	$43.70	$43.48	$43.69	$43.45	28,505
2023-03-14	$43.88	$44.08	$43.73	$43.84	$43.59	31,526
2023-03-13	$43.51	$44.04	$43.51	$43.55	$43.30	245,286
2023-03-10	$43.89	$44.07	$43.70	$43.81	$43.81	24,942
2023-03-09	$44.09	$44.26	$43.73	$43.78	$43.78	121,970
2023-03-08	$44.24	$44.27	$43.94	$44.04	$44.04	35,492
2023-03-07	$44.50	$44.50	$44.20	$44.21	$44.21	20,061
2023-03-06	$44.51	$44.62	$44.45	$44.52	$44.52	39,449
2023-03-03	$44.25	$44.57	$44.22	$44.51	$44.51	55,717
2023-03-02	$43.84	$44.11	$43.82	$44.06	$44.06	38,273
2023-03-01	$44.25	$44.25	$43.98	$44.08	$44.08	15,776
2023-02-28	$44.41	$44.45	$44.37	$44.44	$44.19	15,710
2023-02-27	$44.38	$44.55	$44.37	$44.49	$44.24	18,993
2023-02-24	$44.12	$44.31	$44.09	$44.24	$44.00	32,241
2023-02-23	$44.26	$44.57	$44.22	$44.51	$44.26	434,052
2023-02-22	$43.94	$44.24	$43.94	$44.09	$43.85	14,973
2023-02-21	$44.16	$44.16	$43.66	$43.78	$43.54	71,139
2023-02-17	$44.20	$44.54	$44.07	$44.53	$44.53	22,891
2023-02-16	$44.49	$44.51	$44.27	$44.36	$44.36	21,044
2023-02-15	$44.52	$44.67	$44.51	$44.65	$44.65	44,355
2023-02-14	$44.71	$44.76	$44.44	$44.73	$44.73	30,880
2023-02-13	$44.66	$44.83	$44.62	$44.71	$44.71	26,472
2023-02-10	$44.83	$44.83	$44.59	$44.61	$44.61	41,461
2023-02-09	$45.32	$45.32	$44.92	$44.93	$44.93	21,757
2023-02-08	$45.49	$45.49	$45.15	$45.27	$45.27	26,194
2023-02-07	$45.20	$45.52	$45.20	$45.38	$45.38	1,116,853
2023-02-06	$45.30	$45.30	$45.19	$45.22	$45.22	14,734
2023-02-03	$45.65	$45.76	$45.47	$45.51	$45.51	54,374
2023-02-02	$45.96	$46.29	$45.87	$45.93	$45.93	41,036
2023-02-01	$45.29	$45.80	$45.20	$45.70	$45.70	28,363
2023-01-31	$45.27	$45.46	$45.22	$45.45	$45.45	1,242,036
2023-01-30	$45.20	$45.25	$45.08	$45.08	$45.08	35,070
2023-01-27	$45.37	$45.39	$45.28	$45.34	$45.34	25,641
2023-01-26	$45.42	$45.46	$45.31	$45.44	$45.44	240,921
2023-01-25	$45.18	$45.36	$45.18	$45.34	$45.34	15,356
2023-01-24	$45.22	$45.35	$45.17	$45.32	$45.32	12,178
2023-01-23	$45.30	$45.41	$45.26	$45.27	$45.27	14,438
2023-01-20	$45.24	$45.33	$45.11	$45.32	$45.32	21,450
2023-01-19	$45.33	$45.37	$45.23	$45.25	$45.25	10,140
2023-01-18	$45.72	$45.87	$45.49	$45.50	$45.50	14,644
2023-01-17	$45.53	$45.53	$45.43	$45.47	$45.47	27,770
2023-01-13	$45.45	$45.66	$45.45	$45.62	$45.62	15,610
2023-01-12	$45.44	$45.61	$45.28	$45.61	$45.61	269,666
2023-01-11	$45.19	$45.34	$45.19	$45.34	$45.34	14,099
2023-01-10	$45.10	$45.16	$44.99	$45.08	$45.08	71,285
2023-01-09	$45.06	$45.17	$45.02	$45.08	$45.08	56,202
2023-01-06	$44.64	$45.02	$44.51	$44.87	$44.87	114,926
2023-01-05	$44.24	$44.34	$44.19	$44.25	$44.25	42,068
2023-01-04	$44.21	$44.41	$44.06	$44.38	$44.38	21,599
2023-01-03	$44.10	$44.16	$43.85	$43.89	$43.89	30,124
2022-12-30	$43.67	$43.86	$43.62	$43.84	$43.84	28,679
2022-12-29	$43.42	$43.82	$43.37	$43.79	$43.79	91,031
2022-12-28	$44.05	$44.15	$43.31	$43.35	$43.12	69,910
2022-12-27	$44.38	$44.38	$44.01	$44.01	$43.77	493,138
2022-12-23	$44.28	$44.51	$44.23	$44.51	$44.27	154,507
2022-12-22	$44.53	$44.53	$44.23	$44.44	$44.20	49,615
2022-12-21	$44.40	$44.70	$44.40	$44.62	$44.38	26,733
2022-12-20	$44.11	$44.33	$44.09	$44.28	$44.04	15,318
2022-12-19	$44.48	$44.48	$44.31	$44.38	$44.14	15,627
2022-12-16	$44.60	$44.67	$44.51	$44.57	$44.33	11,845
2022-12-15	$44.95	$44.95	$44.66	$44.80	$44.56	22,273
2022-12-14	$45.23	$45.27	$44.76	$45.04	$45.04	21,833
2022-12-13	$45.43	$45.50	$44.99	$45.24	$45.24	34,058
2022-12-12	$44.70	$44.80	$44.64	$44.74	$44.74	31,428
2022-12-09	$44.48	$44.74	$44.48	$44.63	$44.63	21,054
2022-12-08	$44.66	$44.67	$44.49	$44.62	$44.62	25,486
2022-12-07	$44.40	$44.62	$44.40	$44.54	$44.54	40,634
2022-12-06	$44.51	$44.55	$44.30	$44.38	$44.38	48,017
2022-12-05	$44.69	$44.73	$44.39	$44.53	$44.53	22,776
2022-12-02	$44.58	$44.91	$44.56	$44.89	$44.89	37,308
2022-12-01	$44.83	$44.92	$44.71	$44.92	$44.92	29,098
2022-11-30	$44.38	$44.98	$44.28	$44.95	$44.75	27,684
2022-11-29	$44.11	$44.37	$44.09	$44.35	$44.15	35,735
2022-11-28	$44.50	$44.50	$44.10	$44.14	$43.94	133,861
2022-11-25	$44.71	$44.71	$44.59	$44.61	$44.61	24,533
2022-11-23	$44.39	$44.73	$44.39	$44.70	$44.70	34,810
2022-11-22	$44.21	$44.45	$44.20	$44.44	$44.44	45,585
2022-11-21	$44.10	$44.18	$44.06	$44.14	$44.14	85,883
2022-11-18	$44.19	$44.21	$44.05	$44.15	$44.15	29,784
2022-11-17	$43.88	$44.06	$43.87	$44.04	$44.04	23,218
2022-11-16	$44.22	$44.27	$44.14	$44.22	$44.22	557,502
2022-11-15	$44.30	$44.30	$44.03	$44.26	$44.26	59,671
2022-11-14	$44.05	$44.05	$43.84	$43.84	$43.84	25,883
2022-11-11	$43.97	$44.26	$43.88	$44.13	$44.13	15,022
2022-11-10	$43.80	$44.03	$43.66	$44.03	$44.03	67,059
2022-11-09	$43.18	$43.20	$42.77	$42.82	$42.82	27,823
2022-11-08	$43.35	$43.46	$43.20	$43.26	$43.26	29,409
2022-11-07	$43.39	$43.39	$43.22	$43.30	$43.30	39,908
2022-11-04	$43.30	$43.45	$43.10	$43.32	$43.32	23,171
2022-11-03	$42.88	$43.14	$42.77	$43.04	$43.04	17,626
2022-11-02	$43.60	$44.01	$43.27	$43.27	$43.27	159,556
2022-11-01	$43.79	$43.79	$43.43	$43.60	$43.60	28,885
2022-10-31	$44.01	$44.01	$43.51	$43.57	$43.57	108,817
2022-10-28	$43.99	$44.33	$43.73	$44.30	$44.30	193,868
2022-10-27	$43.72	$43.99	$43.57	$43.90	$43.90	24,730
2022-10-26	$43.36	$43.72	$43.34	$43.52	$43.52	37,541
2022-10-25	$43.26	$43.45	$43.26	$43.45	$43.45	23,295
2022-10-24	$43.03	$43.15	$42.88	$43.07	$43.07	25,035
2022-10-21	$42.56	$43.06	$42.56	$43.00	$43.00	14,093
2022-10-20	$43.00	$43.18	$42.61	$42.66	$42.66	34,111
2022-10-19	$42.98	$43.08	$42.83	$42.87	$42.87	61,595
2022-10-18	$43.42	$43.44	$43.12	$43.27	$43.27	182,892
2022-10-17	$42.98	$43.06	$42.85	$42.98	$42.98	21,749
2022-10-14	$42.84	$42.86	$42.46	$42.47	$42.47	8,858
2022-10-13	$42.13	$42.64	$42.12	$42.61	$42.61	16,581
2022-10-12	$42.39	$42.69	$42.39	$42.57	$42.57	43,743
2022-10-11	$42.31	$42.74	$42.31	$42.40	$42.40	47,408
2022-10-10	$42.77	$42.77	$42.26	$42.29	$42.29	27,015
2022-10-07	$43.07	$43.20	$42.84	$42.85	$42.85	67,157
2022-10-06	$43.43	$43.55	$43.18	$43.18	$43.18	392,270
2022-10-05	$43.39	$43.53	$43.14	$43.50	$43.50	37,268
2022-10-04	$43.29	$43.66	$43.26	$43.58	$43.58	97,623
2022-10-03	$42.56	$42.81	$42.56	$42.72	$42.72	22,998
2022-09-30	$42.64	$42.91	$42.34	$42.39	$42.39	511,367
2022-09-29	$42.71	$42.71	$42.45	$42.57	$42.57	17,913
2022-09-28	$42.56	$43.07	$42.47	$43.07	$43.07	29,694
2022-09-27	$42.80	$42.80	$42.22	$42.33	$42.33	79,980
2022-09-26	$42.71	$42.90	$42.41	$42.41	$42.41	323,003
2022-09-23	$43.24	$43.24	$42.78	$42.90	$42.90	124,557
2022-09-22	$43.58	$43.58	$43.32	$43.46	$43.46	39,562
2022-09-21	$43.93	$44.13	$43.57	$43.59	$43.59	53,036
2022-09-20	$44.03	$44.03	$43.84	$43.86	$43.86	21,317
2022-09-19	$43.95	$44.27	$43.95	$44.26	$44.26	10,878
2022-09-16	$43.69	$44.07	$43.69	$44.07	$44.07	16,922
2022-09-15	$44.14	$44.19	$43.94	$43.94	$43.94	11,134
2022-09-14	$44.26	$44.46	$44.18	$44.23	$44.23	13,142
2022-09-13	$44.55	$44.55	$44.15	$44.16	$44.16	15,855
2022-09-12	$45.18	$45.18	$44.99	$45.11	$45.11	10,759
2022-09-09	$45.04	$45.19	$44.90	$44.99	$44.99	6,804
2022-09-08	$44.42	$44.80	$44.42	$44.80	$44.80	34,000
2022-09-07	$44.20	$44.62	$44.20	$44.61	$44.61	21,977
2022-09-06	$44.13	$44.13	$43.90	$44.03	$44.03	37,715
2022-09-02	$44.47	$44.60	$44.11	$44.13	$44.13	20,309
2022-09-01	$44.00	$44.16	$43.70	$44.16	$44.16	117,451
2022-08-31	$44.56	$44.60	$44.26	$44.30	$44.09	9,108
2022-08-30	$44.91	$44.91	$44.40	$44.56	$44.35	21,084
2022-08-29	$44.81	$44.96	$44.72	$44.83	$44.62	11,792
2022-08-26	$45.74	$45.74	$44.99	$45.02	$44.81	51,380
2022-08-25	$45.42	$45.70	$45.42	$45.63	$45.41	195,473
2022-08-24	$45.32	$45.40	$45.27	$45.34	$45.13	13,967
2022-08-23	$45.19	$45.38	$45.15	$45.29	$45.08	46,665
2022-08-22	$45.34	$45.35	$45.17	$45.18	$44.97	11,136
2022-08-19	$45.90	$45.90	$45.62	$45.68	$45.46	19,618
2022-08-18	$46.13	$46.19	$46.12	$46.15	$45.93	27,995
2022-08-17	$46.17	$46.26	$46.03	$46.07	$45.85	30,072
2022-08-16	$46.61	$46.63	$46.37	$46.50	$46.28	87,198
2022-08-15	$46.68	$46.77	$46.60	$46.68	$46.45	14,878
2022-08-12	$46.50	$46.77	$46.48	$46.69	$46.47	10,686
2022-08-11	$46.93	$46.93	$46.31	$46.33	$46.11	9,894
2022-08-10	$46.47	$46.64	$46.45	$46.59	$46.37	33,198
2022-08-09	$46.20	$46.20	$45.93	$45.95	$45.73	330,377
2022-08-08	$46.55	$46.55	$46.25	$46.29	$46.07	61,396
2022-08-05	$46.01	$46.28	$46.00	$46.23	$46.01	407,997
2022-08-04	$46.45	$46.45	$46.33	$46.44	$46.22	27,192
2022-08-03	$46.16	$46.35	$46.02	$46.33	$46.11	97,053
2022-08-02	$46.15	$46.16	$45.95	$45.99	$45.77	13,345
2022-08-01	$46.04	$46.21	$45.98	$46.17	$45.95	29,997
2022-07-29	$46.25	$46.41	$46.20	$46.32	$45.90	16,049
2022-07-28	$46.01	$46.23	$45.87	$46.19	$45.77	53,922
2022-07-27	$45.50	$45.82	$45.50	$45.69	$45.27	89,055
2022-07-26	$45.46	$45.46	$45.23	$45.23	$44.82	7,402
2022-07-25	$45.49	$45.57	$45.43	$45.45	$45.04	6,338
2022-07-22	$45.79	$45.79	$45.41	$45.50	$45.09	11,977
2022-07-21	$45.03	$45.63	$44.95	$45.61	$45.20	7,358
2022-07-20	$45.01	$45.33	$45.01	$45.10	$44.69	88,373
2022-07-19	$44.42	$44.97	$44.42	$44.87	$44.46	13,969
2022-07-18	$44.80	$44.80	$44.20	$44.28	$43.88	14,205
2022-07-15	$44.36	$44.68	$44.36	$44.68	$44.28	26,035
2022-07-14	$43.59	$44.16	$43.59	$44.10	$43.70	47,001
2022-07-13	$43.86	$44.27	$43.77	$44.21	$43.81	24,152
2022-07-12	$44.22	$44.28	$44.12	$44.25	$43.85	47,876
2022-07-11	$44.08	$44.27	$44.02	$44.02	$43.62	48,905
2022-07-08	$44.11	$44.28	$44.02	$44.28	$43.88	18,408
2022-07-07	$43.84	$44.25	$43.84	$44.21	$43.81	113,223
2022-07-06	$43.59	$43.64	$43.49	$43.55	$43.16	23,982
2022-07-05	$43.41	$43.67	$43.21	$43.65	$43.26	31,698
2022-07-01	$43.65	$43.87	$43.51	$43.72	$43.32	64,621
2022-06-30	$43.45	$43.69	$43.38	$43.61	$42.97	133,114
2022-06-29	$43.60	$43.61	$43.48	$43.61	$42.97	6,739
2022-06-28	$44.22	$44.26	$43.68	$43.68	$43.03	17,525
2022-06-27	$44.38	$44.40	$44.19	$44.19	$43.54	19,759
2022-06-24	$44.20	$44.59	$44.20	$44.39	$43.74	22,480
2022-06-23	$43.85	$44.10	$43.85	$44.10	$43.45	32,510
2022-06-22	$43.78	$43.91	$43.71	$43.77	$43.12	3,454,734
2022-06-21	$44.08	$44.16	$43.76	$43.76	$43.11	23,587
2022-06-17	$43.87	$44.01	$43.75	$43.89	$43.24	459,610
2022-06-16	$43.69	$43.84	$43.33	$43.68	$43.03	54,277
2022-06-15	$43.81	$44.51	$43.81	$44.32	$43.67	68,959
2022-06-14	$43.73	$43.80	$43.29	$43.59	$42.95	14,716
2022-06-13	$43.88	$44.04	$43.08	$43.28	$42.64	100,366
2022-06-10	$45.09	$45.09	$44.59	$44.74	$44.08	78,312
2022-06-09	$45.78	$45.87	$45.48	$45.51	$44.84	22,892
2022-06-08	$46.22	$46.22	$45.87	$45.88	$45.20	35,244
2022-06-07	$46.16	$46.33	$46.12	$46.32	$45.64	182,639
2022-06-06	$46.58	$46.59	$46.19	$46.23	$45.55	19,036
2022-06-03	$46.64	$46.66	$46.52	$46.53	$45.84	29,077
2022-06-02	$46.72	$46.88	$46.50	$46.88	$46.19	46,502
2022-06-01	$46.93	$46.93	$46.64	$46.71	$46.02	180,552
2022-05-31	$47.15	$47.20	$46.94	$47.11	$46.22	164,517
2022-05-27	$47.21	$47.45	$47.10	$47.44	$46.54	32,805
2022-05-26	$46.52	$46.98	$46.50	$46.98	$46.08	51,067
2022-05-25	$45.74	$46.36	$45.74	$46.34	$45.46	41,762
2022-05-24	$45.32	$45.71	$45.32	$45.69	$44.82	131,131
2022-05-23	$45.36	$45.43	$45.32	$45.38	$44.51	31,858
2022-05-20	$45.39	$45.39	$45.12	$45.27	$44.41	32,632
2022-05-19	$45.11	$45.34	$45.03	$45.28	$44.42	136,357
2022-05-18	$45.07	$45.07	$44.92	$44.96	$44.10	174,558
2022-05-17	$45.45	$45.45	$45.23	$45.28	$44.42	170,357
2022-05-16	$45.48	$45.48	$45.32	$45.35	$44.49	47,543
2022-05-13	$45.49	$45.57	$45.21	$45.42	$44.56	72,395
2022-05-12	$45.32	$45.49	$45.21	$45.35	$44.49	57,222
2022-05-11	$45.71	$45.75	$45.45	$45.45	$44.59	454,030
2022-05-10	$45.73	$45.75	$45.34	$45.62	$44.76	42,397
2022-05-09	$45.56	$45.65	$45.35	$45.40	$44.53	163,440
2022-05-06	$46.00	$46.05	$45.76	$45.89	$45.02	53,681
2022-05-05	$46.72	$46.72	$46.03	$46.15	$45.28	30,160
2022-05-04	$46.42	$47.03	$46.32	$46.91	$46.02	23,836
2022-05-03	$46.37	$46.53	$46.36	$46.46	$45.57	22,943
2022-05-02	$46.22	$46.28	$46.02	$46.15	$45.27	61,493
2022-04-29	$46.90	$46.92	$46.43	$46.43	$45.36	869,955
2022-04-28	$46.85	$47.06	$46.76	$47.04	$45.95	16,333
2022-04-27	$47.05	$47.11	$46.76	$46.78	$45.70	24,319
2022-04-26	$47.25	$47.25	$47.02	$47.02	$45.93	365,775
2022-04-25	$47.01	$47.27	$46.91	$47.27	$46.17	10,209
2022-04-22	$47.05	$47.14	$46.88	$46.93	$45.85	94,272
2022-04-21	$47.63	$47.63	$47.16	$47.21	$46.12	24,637
2022-04-20	$47.50	$47.59	$47.41	$47.50	$46.40	21,831
2022-04-19	$47.34	$47.45	$47.29	$47.37	$46.28	36,964
2022-04-18	$47.46	$47.51	$47.33	$47.37	$46.28	32,947
2022-04-14	$47.70	$47.72	$47.36	$47.48	$46.38	19,314
2022-04-13	$47.67	$47.82	$47.65	$47.81	$46.70	71,940
2022-04-12	$47.38	$47.66	$47.38	$47.51	$46.41	21,594
2022-04-11	$47.31	$47.37	$47.12	$47.12	$46.03	20,898
2022-04-08	$47.66	$47.78	$47.50	$47.50	$46.40	65,822
2022-04-07	$47.89	$47.98	$47.75	$47.77	$46.67	88,574
2022-04-06	$47.95	$48.15	$47.82	$47.88	$46.78	1,020,094
2022-04-05	$48.80	$48.80	$48.27	$48.32	$47.20	87,787
2022-04-04	$48.53	$48.88	$48.53	$48.86	$47.73	20,154
2022-04-01	$48.49	$48.55	$48.35	$48.54	$47.42	41,099
2022-03-31	$49.09	$49.11	$48.91	$48.91	$47.47	321,367
2022-03-30	$49.04	$49.11	$48.97	$49.07	$47.62	350,629
2022-03-29	$48.76	$49.14	$48.76	$49.13	$47.68	15,917
2022-03-28	$48.32	$48.58	$48.29	$48.58	$47.15	9,556
2022-03-25	$48.43	$48.43	$48.29	$48.30	$46.88	7,380
2022-03-24	$48.48	$48.57	$48.44	$48.57	$47.14	11,253
2022-03-23	$48.49	$48.63	$48.49	$48.55	$47.11	29,306
2022-03-22	$48.49	$48.72	$48.42	$48.71	$47.27	63,583
2022-03-21	$48.93	$48.93	$48.42	$48.52	$47.09	22,320
2022-03-18	$48.85	$49.03	$48.73	$49.02	$47.58	27,444
2022-03-17	$48.62	$48.84	$48.62	$48.82	$47.38	160,906
2022-03-16	$48.15	$48.54	$47.93	$48.52	$47.09	88,602
2022-03-15	$47.65	$47.98	$47.65	$47.91	$46.50	73,995
2022-03-14	$47.92	$47.92	$47.56	$47.58	$46.17	31,976
2022-03-11	$48.48	$48.48	$48.10	$48.14	$46.72	71,149
2022-03-10	$48.61	$48.61	$48.40	$48.44	$47.01	26,682
2022-03-09	$48.72	$48.87	$48.64	$48.83	$47.39	38,621
2022-03-08	$48.66	$48.77	$48.47	$48.50	$47.07	72,337
2022-03-07	$48.95	$48.98	$48.61	$48.63	$47.20	35,023
2022-03-04	$49.28	$49.28	$49.06	$49.07	$47.62	137,231
2022-03-03	$49.57	$49.59	$49.34	$49.34	$47.89	13,197
2022-03-02	$49.42	$49.58	$49.36	$49.52	$48.06	11,399
2022-03-01	$49.51	$49.58	$49.32	$49.34	$47.89	42,733
2022-02-28	$49.38	$49.75	$49.38	$49.65	$48.00	679,906
2022-02-25	$49.59	$49.68	$49.59	$49.68	$48.03	33,311
2022-02-24	$48.69	$49.36	$48.69	$49.36	$47.72	134,458
2022-02-23	$49.19	$49.24	$49.05	$49.07	$47.44	15,619
2022-02-22	$49.18	$49.29	$49.07	$49.10	$47.47	18,958
2022-02-18	$49.14	$49.27	$49.11	$49.26	$47.62	12,881
2022-02-17	$49.33	$49.33	$49.16	$49.19	$47.56	16,629
2022-02-16	$49.05	$49.37	$49.05	$49.34	$47.70	113,489
2022-02-15	$49.16	$49.18	$49.04	$49.09	$47.46	68,770
2022-02-14	$49.11	$49.11	$48.90	$49.01	$47.38	29,457
2022-02-11	$49.50	$49.50	$49.00	$49.10	$47.47	223,024
2022-02-10	$49.62	$49.78	$49.35	$49.35	$47.71	42,483
2022-02-09	$49.93	$49.96	$49.88	$49.94	$48.28	44,326
2022-02-08	$49.73	$49.80	$49.66	$49.67	$48.02	18,330
2022-02-07	$49.66	$49.80	$49.63	$49.74	$48.09	17,917
2022-02-04	$49.71	$49.81	$49.49	$49.73	$48.08	17,532
2022-02-03	$50.13	$50.15	$49.98	$49.99	$48.33	15,490
2022-02-02	$50.38	$50.41	$50.26	$50.38	$48.71	29,744
2022-02-01	$50.21	$50.32	$50.09	$50.32	$48.65	63,674
2022-01-31	$50.17	$50.33	$50.02	$50.30	$48.46	24,469
2022-01-28	$50.03	$50.23	$49.89	$50.23	$48.39	55,952
2022-01-27	$50.43	$50.52	$50.04	$50.11	$48.27	19,015
2022-01-26	$50.83	$50.87	$50.34	$50.43	$48.58	46,413
2022-01-25	$50.63	$50.71	$50.49	$50.57	$48.72	36,248
2022-01-24	$50.60	$50.76	$50.35	$50.70	$48.84	428,126
2022-01-21	$50.85	$51.03	$50.72	$50.76	$48.89	22,627
2022-01-20	$51.06	$51.18	$50.80	$50.80	$48.93	53,615
2022-01-19	$51.07	$51.13	$50.94	$50.94	$49.07	43,117
2022-01-18	$50.99	$51.04	$50.93	$50.93	$49.06	47,131
2022-01-14	$51.22	$51.30	$51.19	$51.25	$49.37	17,015
2022-01-13	$51.41	$51.41	$51.20	$51.23	$49.35	79,352
2022-01-12	$51.42	$51.45	$51.36	$51.39	$49.51	34,315
2022-01-11	$51.12	$51.35	$51.06	$51.29	$49.41	65,947
2022-01-10	$50.98	$51.12	$50.80	$51.10	$49.23	117,313
2022-01-07	$51.16	$51.22	$51.10	$51.15	$49.28	37,249
2022-01-06	$51.21	$51.37	$51.21	$51.24	$49.36	100,832
2022-01-05	$51.60	$51.61	$51.31	$51.33	$49.45	137,529
2022-01-04	$51.70	$51.72	$51.59	$51.63	$49.73	50,364
2022-01-03	$51.70	$51.75	$51.63	$51.73	$49.83	69,550
2021-12-31	$51.77	$51.83	$51.74	$51.77	$49.87	10,767
2021-12-30	$51.81	$51.81	$51.75	$51.76	$49.86	13,986
2021-12-29	$52.04	$52.04	$51.98	$51.98	$49.89	34,026
2021-12-28	$52.07	$52.07	$51.96	$52.05	$49.96	25,167
2021-12-27	$52.04	$52.10	$52.01	$52.08	$49.99	16,226
2021-12-23	$51.95	$52.04	$51.93	$52.03	$49.94	69,028
2021-12-22	$51.76	$51.87	$51.76	$51.87	$49.79	20,488
2021-12-21	$51.57	$51.72	$51.56	$51.71	$49.63	36,077
2021-12-20	$51.44	$51.53	$51.42	$51.51	$49.44	19,530
2021-12-17	$51.51	$51.63	$51.45	$51.54	$49.47	121,878
2021-12-16	$51.60	$51.70	$51.56	$51.59	$49.51	46,521
2021-12-15	$51.46	$51.65	$51.43	$51.63	$49.56	25,857
2021-12-14	$51.51	$51.51	$51.38	$51.45	$49.38	26,783
2021-12-13	$51.45	$51.53	$51.45	$51.51	$49.44	223,279
2021-12-10	$51.44	$51.50	$51.40	$51.48	$49.41	74,309
2021-12-09	$51.50	$51.55	$51.42	$51.42	$49.35	20,790
2021-12-08	$51.57	$51.62	$51.51	$51.60	$49.52	18,994
2021-12-07	$51.56	$51.69	$51.54	$51.61	$49.53	65,320
2021-12-06	$51.20	$51.37	$51.15	$51.31	$49.25	66,924
2021-12-03	$51.12	$51.14	$51.03	$51.07	$49.02	116,841
2021-12-02	$50.93	$51.13	$50.91	$51.12	$49.07	153,369
2021-12-01	$51.08	$51.09	$50.78	$50.80	$48.76	146,595
2021-11-30	$51.13	$51.13	$50.92	$50.92	$48.69	713,015
2021-11-29	$51.13	$51.24	$51.10	$51.18	$48.94	39,577
2021-11-26	$50.84	$50.94	$50.77	$50.89	$48.66	23,739
2021-11-24	$51.20	$51.25	$51.11	$51.25	$49.00	14,164
2021-11-23	$51.31	$51.36	$51.24	$51.30	$49.05	24,115
2021-11-22	$51.50	$51.55	$51.32	$51.34	$49.09	32,729
2021-11-19	$51.53	$51.61	$51.53	$51.53	$49.27	217,006
2021-11-18	$51.62	$51.68	$51.56	$51.57	$49.31	369,412
2021-11-17	$51.72	$51.72	$51.62	$51.65	$49.39	23,669
2021-11-16	$51.59	$51.72	$51.59	$51.70	$49.44	13,831
2021-11-15	$51.66	$51.71	$51.63	$51.63	$49.37	22,366
2021-11-12	$51.69	$51.78	$51.68	$51.68	$49.42	16,345
2021-11-11	$51.80	$51.80	$51.72	$51.72	$49.46	21,145
2021-11-10	$52.02	$52.02	$51.79	$51.79	$49.52	43,388
2021-11-09	$52.03	$52.05	$51.94	$52.03	$49.75	49,833
2021-11-08	$52.06	$52.08	$51.96	$51.97	$49.69	18,266
2021-11-05	$51.98	$52.07	$51.98	$52.07	$49.79	15,796
2021-11-04	$51.81	$51.87	$51.79	$51.87	$49.60	26,216
2021-11-03	$51.61	$51.76	$51.60	$51.76	$49.49	18,987
2021-11-02	$51.55	$51.69	$51.55	$51.65	$49.39	27,480
2021-11-01	$51.65	$51.65	$51.52	$51.52	$49.26	15,060
2021-10-29	$51.85	$51.85	$51.78	$51.82	$49.37	294,697
2021-10-28	$51.78	$51.87	$51.78	$51.87	$49.42	43,260
2021-10-27	$51.83	$51.87	$51.74	$51.74	$49.29	27,181
2021-10-26	$51.87	$51.87	$51.81	$51.82	$49.37	68,809
2021-10-25	$51.70	$51.82	$51.70	$51.78	$49.33	31,147
2021-10-22	$51.81	$51.81	$51.70	$51.73	$49.28	50,841
2021-10-21	$51.92	$51.92	$51.77	$51.81	$49.36	15,410
2021-10-20	$51.87	$51.89	$51.85	$51.88	$49.43	15,353
2021-10-19	$51.85	$51.89	$51.84	$51.89	$49.44	22,792
2021-10-18	$51.80	$51.82	$51.78	$51.80	$49.35	12,795
2021-10-15	$51.94	$51.94	$51.86	$51.86	$49.41	35,577
2021-10-14	$51.80	$51.94	$51.76	$51.94	$49.49	10,640
2021-10-13	$51.60	$51.65	$51.53	$51.65	$49.21	11,753
2021-10-12	$51.48	$51.62	$51.48	$51.57	$49.13	18,087
2021-10-11	$51.64	$51.64	$51.48	$51.50	$49.06	17,808
2021-10-08	$51.71	$51.73	$51.63	$51.63	$49.19	20,336
2021-10-07	$51.84	$51.90	$51.72	$51.73	$49.29	12,948
2021-10-06	$51.68	$51.78	$51.60	$51.76	$49.31	13,323
2021-10-05	$51.87	$51.89	$51.78	$51.80	$49.35	15,515
2021-10-04	$51.85	$51.88	$51.78	$51.80	$49.35	17,452
2021-10-01	$51.94	$52.03	$51.83	$51.95	$49.49	496,278
2021-09-30	$52.16	$52.16	$52.01	$52.07	$49.43	174,527
2021-09-29	$52.03	$52.16	$52.03	$52.08	$49.44	166,660
2021-09-28	$52.11	$52.11	$51.99	$52.01	$49.38	54,301
2021-09-27	$52.14	$52.26	$52.14	$52.24	$49.59	18,351
2021-09-24	$52.34	$52.34	$52.26	$52.27	$49.62	25,899
2021-09-23	$52.36	$52.44	$52.35	$52.37	$49.72	9,708
2021-09-22	$52.38	$52.40	$52.30	$52.36	$49.71	7,722
2021-09-21	$52.31	$52.31	$52.20	$52.28	$49.63	14,663
2021-09-20	$52.07	$52.23	$52.07	$52.20	$49.55	14,232
2021-09-17	$52.38	$52.40	$52.36	$52.39	$49.74	10,258
2021-09-16	$52.46	$52.47	$52.36	$52.44	$49.79	10,876
2021-09-15	$52.33	$52.47	$52.33	$52.45	$49.79	11,247
2021-09-14	$52.43	$52.43	$52.35	$52.37	$49.72	21,181
2021-09-13	$52.25	$52.36	$52.25	$52.36	$49.71	51,549
2021-09-10	$52.36	$52.36	$52.24	$52.27	$49.62	12,121
2021-09-09	$52.31	$52.32	$52.26	$52.31	$49.66	15,984
2021-09-08	$52.27	$52.28	$52.21	$52.28	$49.63	16,352
2021-09-07	$52.34	$52.34	$52.21	$52.22	$49.57	25,903
2021-09-03	$52.34	$52.38	$52.29	$52.35	$49.70	23,293
2021-09-02	$52.35	$52.38	$52.23	$52.23	$49.58	67,514
2021-09-01	$52.24	$52.29	$52.22	$52.24	$49.59	41,778
2021-08-31	$52.33	$52.42	$52.33	$52.42	$49.59	26,475
2021-08-30	$52.27	$52.39	$52.27	$52.38	$49.55	9,326
2021-08-27	$52.19	$52.33	$52.19	$52.33	$49.51	38,268
2021-08-26	$52.16	$52.20	$52.12	$52.17	$49.36	117,475
2021-08-25	$52.14	$52.23	$52.14	$52.18	$49.36	413,591
2021-08-24	$52.18	$52.19	$52.12	$52.16	$49.35	85,748
2021-08-23	$51.99	$52.10	$51.99	$52.04	$49.23	24,485
2021-08-20	$51.81	$51.96	$51.81	$51.94	$49.13	33,068
2021-08-19	$51.84	$51.89	$51.80	$51.82	$49.02	33,655
2021-08-18	$51.92	$51.98	$51.85	$51.86	$49.06	94,944
2021-08-17	$52.00	$52.01	$51.89	$51.97	$49.17	30,808
2021-08-16	$52.04	$52.04	$52.00	$52.03	$49.22	22,453
2021-08-13	$51.99	$52.03	$51.97	$52.03	$49.22	17,264
2021-08-12	$51.83	$51.93	$51.83	$51.93	$49.13	31,003
2021-08-11	$51.77	$51.87	$51.77	$51.87	$49.07	12,968
2021-08-10	$51.83	$51.87	$51.77	$51.77	$48.98	17,701
2021-08-09	$51.97	$51.97	$51.88	$51.88	$49.08	18,676
2021-08-06	$52.03	$52.05	$52.00	$52.01	$49.20	15,337
2021-08-05	$51.96	$52.05	$51.96	$52.05	$49.24	53,354
2021-08-04	$51.95	$52.01	$51.95	$51.98	$49.17	22,826
2021-08-03	$51.98	$52.24	$51.96	$52.24	$49.42	152,936
2021-08-02	$52.20	$52.20	$52.04	$52.04	$49.23	34,939
2021-07-30	$52.36	$52.37	$52.32	$52.33	$49.33	400,755
2021-07-29	$52.29	$52.39	$52.29	$52.37	$49.37	25,223
2021-07-28	$52.23	$52.29	$52.16	$52.28	$49.28	112,618
2021-07-27	$52.20	$52.23	$52.13	$52.19	$49.20	42,456
2021-07-26	$52.31	$52.32	$52.22	$52.26	$49.26	14,596
2021-07-23	$52.21	$52.33	$52.21	$52.32	$49.32	10,286
2021-07-22	$52.22	$52.24	$52.16	$52.23	$49.23	30,307
2021-07-21	$52.15	$52.19	$52.11	$52.14	$49.15	309,297
2021-07-20	$51.93	$52.08	$51.89	$52.00	$49.02	117,749
2021-07-19	$52.12	$52.12	$51.86	$51.90	$48.93	24,332
2021-07-16	$52.29	$52.29	$52.15	$52.15	$49.16	22,106
2021-07-15	$52.27	$52.27	$52.18	$52.20	$49.21	79,402
2021-07-14	$52.19	$52.28	$52.19	$52.20	$49.21	221,588
2021-07-13	$52.25	$52.29	$52.20	$52.21	$49.22	61,100
2021-07-12	$52.32	$52.35	$52.22	$52.34	$49.34	134,493
2021-07-09	$52.34	$52.35	$52.31	$52.34	$49.34	6,918
2021-07-08	$52.27	$52.29	$52.22	$52.24	$49.25	18,573
2021-07-07	$52.28	$52.36	$52.26	$52.35	$49.35	22,070
2021-07-06	$52.19	$52.31	$52.19	$52.25	$49.26	30,878
2021-07-02	$52.28	$52.28	$52.20	$52.26	$49.27	19,859
2021-07-01	$52.18	$52.25	$52.13	$52.17	$49.18	164,556
2021-06-30	$52.32	$52.33	$52.28	$52.31	$49.14	27,386
2021-06-29	$52.29	$52.32	$52.26	$52.30	$49.13	13,539
2021-06-28	$52.24	$52.25	$52.19	$52.25	$49.08	220,859
2021-06-25	$52.13	$52.25	$52.13	$52.24	$49.07	20,654
2021-06-24	$52.07	$52.19	$52.07	$52.19	$49.03	16,400
2021-06-23	$51.99	$52.13	$51.99	$52.08	$48.92	14,013
2021-06-22	$51.94	$52.09	$51.94	$52.08	$48.92	34,053
2021-06-21	$51.90	$52.04	$51.90	$52.02	$48.87	17,916
2021-06-18	$51.83	$51.97	$51.83	$51.94	$48.79	11,645
2021-06-17	$51.98	$52.00	$51.96	$52.00	$48.84	12,081
2021-06-16	$52.04	$52.04	$51.90	$51.97	$48.82	39,745
2021-06-15	$51.96	$52.03	$51.96	$52.03	$48.88	29,219
2021-06-14	$52.03	$52.03	$51.96	$51.99	$48.84	11,983
2021-06-11	$52.09	$52.09	$52.01	$52.04	$48.89	12,419
2021-06-10	$51.98	$52.07	$51.96	$52.05	$48.90	19,800
2021-06-09	$51.95	$51.96	$51.91	$51.95	$48.80	20,510
2021-06-08	$51.88	$51.90	$51.87	$51.90	$48.76	9,391
2021-06-07	$51.87	$51.87	$51.80	$51.86	$48.72	17,930
2021-06-04	$51.77	$51.83	$51.77	$51.83	$48.69	21,777
2021-06-03	$51.67	$51.80	$51.67	$51.75	$48.61	24,478
2021-06-02	$51.72	$51.80	$51.72	$51.79	$48.65	19,535
2021-06-01	$51.69	$51.71	$51.63	$51.66	$48.53	91,429
2021-05-28	$51.80	$51.86	$51.75	$51.80	$48.49	70,996
2021-05-27	$51.85	$51.89	$51.76	$51.81	$48.49	125,140
2021-05-26	$51.80	$51.81	$51.77	$51.81	$48.49	13,176
2021-05-25	$51.72	$51.81	$51.72	$51.80	$48.49	21,945
2021-05-24	$51.74	$51.80	$51.67	$51.78	$48.47	11,401
2021-05-21	$51.73	$51.73	$51.60	$51.69	$48.38	12,571
2021-05-20	$51.56	$51.63	$51.48	$51.59	$48.29	70,500
2021-05-19	$51.48	$51.60	$51.45	$51.48	$48.19	28,310
2021-05-18	$51.74	$51.74	$51.61	$51.61	$48.31	16,216
2021-05-17	$51.74	$51.74	$51.66	$51.71	$48.40	19,019
2021-05-14	$51.71	$51.78	$51.71	$51.76	$48.45	37,100
2021-05-13	$51.49	$51.69	$51.49	$51.63	$48.33	16,177
2021-05-12	$51.70	$51.70	$51.47	$51.47	$48.18	17,758
2021-05-11	$51.65	$51.75	$51.63	$51.68	$48.38	128,406
2021-05-10	$51.92	$51.92	$51.74	$51.75	$48.44	36,624
2021-05-07	$51.81	$51.91	$51.81	$51.84	$48.52	30,127
2021-05-06	$51.89	$51.89	$51.77	$51.82	$48.50	31,925
2021-05-05	$51.84	$51.89	$51.76	$51.85	$48.53	93,495
2021-05-04	$51.70	$51.77	$51.68	$51.72	$48.41	178,986
2021-05-03	$51.73	$51.86	$51.73	$51.79	$48.48	65,380
2021-04-30	$51.99	$52.00	$51.96	$51.97	$48.47	301,223
2021-04-29	$51.97	$52.00	$51.93	$51.98	$48.48	29,357
2021-04-28	$51.91	$51.97	$51.84	$51.94	$48.45	29,313
2021-04-27	$51.96	$51.96	$51.84	$51.84	$48.35	22,906
2021-04-26	$51.93	$51.98	$51.86	$51.86	$48.37	23,587
2021-04-23	$51.88	$51.96	$51.88	$51.93	$48.44	20,269
2021-04-22	$51.89	$51.92	$51.80	$51.84	$48.35	55,422
2021-04-21	$51.73	$51.89	$51.73	$51.89	$48.40	25,882
2021-04-20	$51.81	$51.81	$51.72	$51.77	$48.29	56,629
2021-04-19	$51.86	$51.89	$51.79	$51.86	$48.37	33,938
2021-04-16	$52.04	$52.04	$51.90	$51.93	$48.44	31,401
2021-04-15	$51.82	$52.00	$51.82	$51.97	$48.47	32,140
2021-04-14	$51.75	$51.88	$51.75	$51.82	$48.33	516,719
2021-04-13	$51.70	$51.86	$51.65	$51.83	$48.34	601,793
2021-04-12	$51.74	$51.74	$51.65	$51.74	$48.26	24,111
2021-04-09	$51.70	$51.80	$51.69	$51.80	$48.32	43,452
2021-04-08	$51.75	$51.82	$51.74	$51.80	$48.32	35,421
2021-04-07	$51.75	$51.82	$51.69	$51.69	$48.21	1,146,137
2021-04-06	$51.75	$51.81	$51.73	$51.81	$48.33	35,793
2021-04-05	$51.64	$51.67	$51.59	$51.59	$48.12	406,786
2021-04-01	$51.61	$51.64	$51.46	$51.64	$48.17	103,226
2021-03-31	$51.59	$51.74	$51.55	$51.55	$47.91	1,372,552
2021-03-30	$51.60	$51.61	$51.51	$51.51	$47.88	113,989
2021-03-29	$51.56	$51.64	$51.50	$51.62	$47.98	16,465
2021-03-26	$51.54	$51.60	$51.45	$51.60	$47.96	22,150
2021-03-25	$51.40	$51.47	$51.30	$51.44	$47.81	55,618
2021-03-24	$51.41	$51.53	$51.39	$51.41	$47.78	166,790
2021-03-23	$51.30	$51.34	$51.22	$51.31	$47.69	33,077
2021-03-22	$51.11	$51.33	$51.11	$51.27	$47.65	40,270
2021-03-19	$50.90	$51.14	$50.87	$51.12	$47.51	52,603
2021-03-18	$51.04	$51.16	$50.93	$50.97	$47.38	87,853
2021-03-17	$51.20	$51.42	$51.11	$51.26	$47.64	17,915
2021-03-16	$51.28	$51.34	$51.19	$51.20	$47.59	14,797
2021-03-15	$51.38	$51.39	$51.30	$51.34	$47.72	68,649
2021-03-12	$51.44	$51.46	$51.37	$51.42	$47.79	39,494
2021-03-11	$51.53	$51.63	$51.48	$51.53	$47.90	86,747
2021-03-10	$51.22	$51.41	$51.22	$51.37	$47.75	32,546
2021-03-09	$51.37	$51.45	$51.14	$51.14	$47.53	204,910
2021-03-08	$51.43	$51.56	$51.18	$51.23	$47.62	54,490
2021-03-05	$51.46	$51.72	$51.34	$51.63	$47.99	949,210
2021-03-04	$51.74	$51.80	$51.44	$51.50	$47.87	32,983
2021-03-03	$51.76	$51.76	$51.63	$51.70	$48.05	161,393
2021-03-02	$51.90	$51.90	$51.74	$51.87	$48.21	493,817
2021-03-01	$51.51	$51.85	$51.51	$51.80	$48.15	196,608
2021-02-26	$51.69	$51.70	$51.47	$51.61	$47.81	253,113
2021-02-25	$51.96	$51.96	$51.61	$51.66	$47.86	26,296
2021-02-24	$52.01	$52.10	$52.00	$52.08	$48.25	66,554
2021-02-23	$52.02	$52.13	$51.96	$52.08	$48.25	32,832
2021-02-22	$52.02	$52.13	$52.02	$52.02	$48.19	216,514
2021-02-19	$52.17	$52.26	$52.17	$52.18	$48.34	64,551
2021-02-18	$52.31	$52.31	$52.15	$52.15	$48.31	13,228
2021-02-17	$52.10	$52.26	$52.10	$52.26	$48.41	17,813
2021-02-16	$52.31	$52.31	$52.19	$52.19	$48.35	27,260
2021-02-12	$52.21	$52.38	$52.21	$52.36	$48.51	37,208
2021-02-11	$52.30	$52.30	$52.22	$52.26	$48.42	21,197
2021-02-10	$52.27	$52.29	$52.15	$52.23	$48.39	29,575
2021-02-09	$52.28	$52.30	$52.23	$52.23	$48.38	19,075
2021-02-08	$52.13	$52.32	$52.13	$52.30	$48.45	52,565
2021-02-05	$52.26	$52.26	$52.14	$52.18	$48.34	31,193
2021-02-04	$52.11	$52.15	$52.06	$52.07	$48.24	40,249
2021-02-03	$51.93	$52.08	$51.93	$52.03	$48.20	47,774
2021-02-02	$51.96	$52.07	$51.93	$52.02	$48.19	255,441
2021-02-01	$51.76	$51.86	$51.70	$51.83	$48.01	20,815
2021-01-29	$51.84	$51.91	$51.74	$51.78	$47.90	42,645
2021-01-28	$51.77	$52.00	$51.77	$51.85	$47.97	69,491
2021-01-27	$51.82	$51.87	$51.70	$51.76	$47.88	25,947
2021-01-26	$51.92	$51.92	$51.86	$51.86	$47.97	29,954
2021-01-25	$51.89	$51.93	$51.74	$51.93	$48.04	38,075
2021-01-22	$51.88	$51.92	$51.85	$51.86	$47.97	38,110
2021-01-21	$52.04	$52.04	$51.93	$51.99	$48.10	10,128,279
2021-01-20	$51.90	$52.01	$51.89	$51.97	$48.08	28,206
2021-01-19	$51.86	$51.89	$51.79	$51.88	$47.99	23,706
2021-01-15	$51.75	$51.82	$51.73	$51.76	$47.88	91,753
2021-01-14	$51.81	$51.89	$51.81	$51.81	$47.93	26,128
2021-01-13	$51.72	$51.87	$51.72	$51.83	$47.95	27,514
2021-01-12	$51.67	$51.75	$51.61	$51.75	$47.87	27,919
2021-01-11	$51.65	$51.79	$51.65	$51.67	$47.80	17,013
2021-01-08	$51.91	$51.95	$51.80	$51.94	$48.05	20,230
2021-01-07	$51.91	$51.93	$51.83	$51.91	$48.02	12,664
2021-01-06	$51.78	$51.92	$51.73	$51.74	$47.86	175,279
2021-01-05	$51.75	$51.84	$51.73	$51.81	$47.93	48,438
2021-01-04	$51.87	$51.87	$51.64	$51.75	$47.87	42,507
2020-12-31	$51.83	$51.90	$51.82	$51.90	$48.01	15,339
2020-12-30	$51.80	$51.86	$51.78	$51.85	$47.97	34,298
2020-12-29	$51.99	$51.99	$51.90	$51.94	$47.88	12,031
2020-12-28	$51.89	$51.97	$51.89	$51.95	$47.89	8,958
2020-12-24	$51.77	$51.88	$51.77	$51.88	$47.82	6,350
2020-12-23	$51.68	$51.80	$51.67	$51.79	$47.74	21,111
2020-12-22	$51.52	$51.59	$51.51	$51.53	$47.50	23,717
2020-12-21	$51.56	$51.59	$51.47	$51.55	$47.52	9,523
2020-12-18	$51.70	$51.73	$51.62	$51.73	$47.69	13,886
2020-12-17	$51.62	$51.70	$51.62	$51.68	$47.64	22,097
2020-12-16	$51.59	$51.63	$51.49	$51.61	$47.57	9,119
2020-12-15	$51.52	$51.69	$51.52	$51.69	$47.65	482,085
2020-12-14	$51.63	$51.64	$51.53	$51.57	$47.50	8,221
2020-12-11	$51.61	$51.65	$51.47	$51.58	$47.52	163,408
2020-12-10	$51.55	$51.67	$51.55	$51.61	$47.54	71,489
2020-12-09	$51.60	$51.65	$51.44	$51.52	$47.46	1,030,834
2020-12-08	$51.68	$51.69	$51.60	$51.64	$47.57	175,353
2020-12-07	$51.68	$51.70	$51.59	$51.70	$47.63	17,785
2020-12-04	$51.59	$51.71	$51.57	$51.69	$47.62	62,032
2020-12-03	$51.52	$51.63	$51.50	$51.52	$47.46	46,662
2020-12-02	$51.29	$51.50	$51.20	$51.45	$47.40	28,108
2020-12-01	$51.30	$51.39	$51.26	$51.39	$47.34	3,479,140
2020-11-30	$51.44	$51.44	$51.30	$51.38	$47.16	10,327
2020-11-27	$51.40	$51.40	$51.32	$51.33	$47.11	5,261
2020-11-25	$51.32	$51.46	$51.32	$51.40	$47.18	11,364
2020-11-24	$51.43	$51.49	$51.33	$51.35	$47.13	17,052
2020-11-23	$51.24	$51.33	$51.19	$51.29	$47.08	33,215
2020-11-20	$51.25	$51.27	$51.11	$51.20	$46.99	20,291
2020-11-19	$50.98	$51.34	$50.98	$51.32	$47.10	55,004
2020-11-18	$51.27	$51.29	$51.07	$51.13	$46.93	27,596
2020-11-17	$51.10	$51.25	$51.05	$51.22	$47.01	14,104
2020-11-16	$51.05	$51.12	$50.93	$51.10	$46.90	22,956
2020-11-13	$50.87	$50.95	$50.82	$50.90	$46.72	14,589
2020-11-12	$50.93	$51.06	$50.83	$50.86	$46.68	53,885
2020-11-11	$51.27	$51.27	$51.02	$51.13	$46.93	29,746
2020-11-10	$51.20	$51.20	$51.06	$51.14	$46.94	26,030
2020-11-09	$51.44	$51.57	$51.11	$51.11	$46.91	19,036
2020-11-06	$50.97	$51.02	$50.87	$50.91	$46.73	12,604
2020-11-05	$51.13	$51.17	$50.96	$51.06	$46.87	12,501
2020-11-04	$50.84	$50.89	$50.62	$50.75	$46.58	33,438
2020-11-03	$50.19	$50.42	$50.13	$50.41	$46.27	12,532
2020-11-02	$49.94	$50.11	$49.84	$50.03	$45.92	21,418
2020-10-30	$50.06	$50.26	$49.83	$50.09	$45.80	70,380
2020-10-29	$49.94	$50.19	$49.89	$50.08	$45.79	25,707
2020-10-28	$49.98	$50.15	$49.92	$50.04	$45.75	39,812
2020-10-27	$50.26	$50.37	$50.26	$50.26	$45.95	15,762
2020-10-26	$50.56	$50.56	$50.25	$50.30	$45.99	11,720
2020-10-23	$50.63	$50.67	$50.57	$50.62	$46.28	8,648
2020-10-22	$50.45	$50.62	$50.40	$50.59	$46.25	15,956
2020-10-21	$50.57	$50.67	$50.51	$50.57	$46.23	56,386
2020-10-20	$50.41	$50.65	$50.40	$50.53	$46.20	16,671
2020-10-19	$50.62	$50.62	$50.38	$50.39	$46.07	9,308
2020-10-16	$50.47	$50.63	$50.46	$50.47	$46.15	23,038
2020-10-15	$50.45	$50.49	$50.39	$50.49	$46.16	17,783
2020-10-14	$50.54	$50.67	$50.48	$50.57	$46.23	144,621
2020-10-13	$50.84	$50.84	$50.62	$50.72	$46.37	10,653
2020-10-12	$50.77	$50.90	$50.61	$50.85	$46.49	17,974
2020-10-09	$50.50	$50.81	$50.50	$50.62	$46.28	13,011
2020-10-08	$50.53	$50.63	$50.42	$50.48	$46.15	18,568
2020-10-07	$50.40	$50.52	$50.27	$50.39	$46.07	12,254
2020-10-06	$50.34	$50.46	$50.16	$50.16	$45.86	21,296
2020-10-05	$50.09	$50.45	$49.99	$50.26	$45.95	21,109
2020-10-02	$49.88	$50.01	$49.82	$49.95	$45.66	9,324
2020-10-01	$49.82	$50.17	$49.82	$49.92	$45.64	179,458
2020-09-30	$49.72	$50.25	$49.72	$50.00	$45.53	26,696
2020-09-29	$49.86	$49.95	$49.70	$49.77	$45.32	25,243
2020-09-28	$49.75	$49.82	$49.69	$49.78	$45.33	16,451
2020-09-25	$49.50	$49.75	$49.50	$49.58	$45.15	16,635
2020-09-24	$49.46	$49.64	$49.45	$49.50	$45.08	10,383
2020-09-23	$49.91	$49.91	$49.55	$49.56	$45.13	10,040
2020-09-22	$49.94	$50.00	$49.76	$49.93	$45.46	41,206
2020-09-21	$49.99	$50.02	$49.72	$49.90	$45.44	10,693
2020-09-18	$50.27	$50.59	$50.10	$50.28	$45.78	60,534
2020-09-17	$50.46	$50.46	$50.26	$50.44	$45.93	66,373
2020-09-16	$50.34	$50.60	$50.34	$50.43	$45.92	41,660
2020-09-15	$50.39	$50.55	$50.39	$50.41	$45.91	38,038
2020-09-14	$50.43	$50.51	$50.33	$50.36	$45.86	19,072
2020-09-11	$50.27	$50.39	$50.11	$50.35	$45.85	85,079
2020-09-10	$50.55	$50.55	$50.27	$50.32	$45.82	67,077
2020-09-09	$50.28	$50.47	$50.28	$50.37	$45.87	68,412
2020-09-08	$50.21	$50.38	$50.04	$50.16	$45.68	22,993
2020-09-04	$50.61	$50.77	$50.22	$50.57	$46.05	46,072
2020-09-03	$50.75	$50.75	$50.30	$50.52	$46.01	24,679
2020-09-02	$50.63	$50.90	$50.55	$50.80	$46.26	12,752
2020-09-01	$50.41	$50.87	$50.41	$50.69	$46.16	27,448
2020-08-31	$50.67	$50.83	$50.65	$50.71	$46.02	22,576
2020-08-28	$50.70	$50.84	$50.70	$50.76	$46.06	19,851
2020-08-27	$50.87	$50.91	$50.63	$50.77	$46.07	21,676
2020-08-26	$50.70	$50.92	$50.70	$50.82	$46.12	23,254
2020-08-25	$50.62	$50.95	$50.60	$50.78	$46.08	24,789
2020-08-24	$50.58	$50.78	$50.44	$50.61	$45.93	23,009
2020-08-21	$50.60	$50.60	$50.37	$50.43	$45.76	88,650
2020-08-20	$50.51	$50.73	$50.40	$50.69	$46.00	100,762
2020-08-19	$50.42	$50.49	$50.35	$50.45	$45.78	16,269
2020-08-18	$50.35	$50.82	$50.35	$50.55	$45.87	110,831
2020-08-17	$50.45	$50.67	$50.35	$50.48	$45.81	23,818
2020-08-14	$50.45	$50.52	$50.40	$50.43	$45.76	207,460
2020-08-13	$50.65	$50.70	$50.50	$50.56	$45.88	20,267
2020-08-12	$50.78	$50.89	$50.70	$50.70	$46.01	68,924
2020-08-11	$50.78	$50.79	$50.44	$50.58	$45.90	15,451
2020-08-10	$50.93	$50.93	$50.71	$50.80	$46.10	13,864
2020-08-07	$50.92	$51.00	$50.72	$50.97	$46.25	16,164
2020-08-06	$50.96	$50.99	$50.74	$50.82	$46.12	18,939
2020-08-05	$50.61	$50.90	$50.61	$50.69	$46.00	11,343
2020-08-04	$50.72	$50.88	$50.65	$50.88	$46.17	17,063
2020-08-03	$50.82	$50.82	$50.60	$50.78	$46.08	15,438
2020-07-31	$50.72	$51.01	$50.47	$50.97	$46.08	12,589
2020-07-30	$50.50	$51.00	$50.45	$50.70	$45.83	17,461
2020-07-29	$50.42	$50.94	$50.37	$50.68	$45.82	33,988
2020-07-28	$50.25	$50.51	$50.25	$50.34	$45.51	21,634
2020-07-27	$50.17	$50.48	$50.17	$50.48	$45.64	14,841
2020-07-24	$50.26	$50.66	$50.16	$50.45	$45.61	20,824
2020-07-23	$50.42	$50.45	$50.05	$50.18	$45.37	16,662
2020-07-22	$50.34	$50.47	$50.30	$50.47	$45.63	15,637
2020-07-21	$49.98	$50.25	$49.97	$50.16	$45.35	6,800
2020-07-20	$49.66	$50.03	$49.58	$49.93	$45.14	26,723
2020-07-17	$49.53	$49.81	$49.45	$49.78	$45.01	17,361
2020-07-16	$49.51	$49.69	$49.37	$49.64	$44.88	28,240
2020-07-15	$49.24	$49.80	$49.23	$49.61	$44.85	94,038
2020-07-14	$48.93	$49.35	$48.93	$49.19	$44.47	19,749
2020-07-13	$49.27	$49.35	$48.90	$48.95	$44.25	20,106
2020-07-10	$49.09	$49.15	$48.93	$49.06	$44.35	9,414
2020-07-09	$49.11	$49.21	$48.79	$49.12	$44.40	13,200
2020-07-08	$49.33	$49.33	$49.03	$49.25	$44.53	18,700
2020-07-07	$49.08	$49.30	$49.07	$49.30	$44.57	590,458
2020-07-06	$48.95	$49.03	$48.84	$48.99	$44.29	19,080
2020-07-02	$48.89	$48.96	$48.66	$48.95	$44.25	31,804
2020-07-01	$48.50	$48.78	$48.50	$48.73	$44.05	33,391
2020-06-30	$48.70	$48.70	$48.33	$48.59	$43.77	119,519
2020-06-29	$48.81	$48.90	$48.17	$48.47	$43.66	120,805
2020-06-26	$48.99	$49.01	$48.80	$48.93	$44.07	8,769
2020-06-25	$49.20	$49.20	$48.96	$49.09	$44.21	13,575
2020-06-24	$49.34	$49.43	$48.90	$49.21	$44.32	28,407
2020-06-23	$49.47	$49.50	$49.39	$49.47	$44.56	7,900
2020-06-22	$49.40	$49.40	$49.30	$49.34	$44.44	14,817
2020-06-19	$49.58	$49.68	$49.40	$49.45	$44.54	13,900
2020-06-18	$49.52	$49.62	$49.47	$49.47	$44.56	32,200
2020-06-17	$49.65	$49.81	$49.62	$49.65	$44.72	16,871
2020-06-16	$49.53	$49.97	$49.30	$49.66	$44.73	136,648
2020-06-15	$48.84	$49.28	$48.82	$49.18	$44.30	41,900
2020-06-12	$49.27	$49.27	$48.76	$49.14	$44.26	11,507
2020-06-11	$49.40	$49.40	$48.75	$48.79	$43.94	56,600
2020-06-10	$49.85	$50.02	$49.56	$49.77	$44.82	24,839
2020-06-09	$50.00	$50.19	$49.75	$50.07	$45.10	75,200
2020-06-08	$50.14	$50.30	$50.01	$50.20	$45.22	40,990
2020-06-05	$50.10	$50.28	$50.01	$50.10	$45.13	127,582
2020-06-04	$49.78	$49.78	$49.50	$49.68	$44.74	12,476
2020-06-03	$49.39	$49.69	$49.29	$49.64	$44.71	82,206
2020-06-02	$48.84	$49.26	$48.72	$49.23	$44.34	17,940
2020-06-01	$48.12	$49.04	$48.12	$48.88	$44.03	200,675
2020-05-29	$48.67	$48.90	$48.58	$48.83	$43.79	6,369
2020-05-28	$48.86	$48.86	$48.57	$48.68	$43.65	11,904
2020-05-27	$48.43	$48.54	$48.35	$48.53	$43.52	30,475
2020-05-26	$48.07	$48.44	$48.03	$48.26	$43.28	15,898
2020-05-22	$47.81	$48.13	$47.78	$48.12	$43.15	14,025
2020-05-21	$47.69	$48.06	$47.44	$47.82	$42.88	263,753
2020-05-20	$47.36	$47.66	$47.30	$47.66	$42.74	6,400
2020-05-19	$47.35	$47.37	$46.90	$47.12	$42.25	54,430
2020-05-18	$46.72	$47.17	$46.72	$47.04	$42.18	15,523
2020-05-15	$46.40	$46.74	$46.38	$46.55	$41.74	8,621
2020-05-14	$46.35	$46.84	$46.35	$46.58	$41.77	10,105
2020-05-13	$47.22	$47.22	$46.64	$46.70	$41.88	23,078
2020-05-12	$47.12	$47.12	$47.01	$47.05	$42.19	14,900
2020-05-11	$47.14	$47.14	$46.85	$46.88	$42.04	6,423
2020-05-08	$46.61	$47.00	$46.61	$46.86	$42.02	13,404
2020-05-07	$47.01	$47.01	$46.31	$46.68	$41.86	14,148
2020-05-06	$46.44	$46.54	$46.28	$46.40	$41.61	24,141
2020-05-05	$46.45	$46.68	$45.84	$46.28	$41.50	199,445
2020-05-04	$46.32	$46.55	$46.15	$46.26	$41.48	11,981
2020-05-01	$46.15	$46.52	$46.15	$46.36	$41.57	7,700
2020-04-30	$46.46	$47.00	$46.37	$46.83	$41.77	19,265
2020-04-29	$46.27	$46.79	$46.27	$46.58	$41.55	41,480
2020-04-28	$46.16	$46.45	$46.15	$46.28	$41.28	14,662
2020-04-27	$46.05	$46.49	$46.02	$46.43	$41.41	11,902
2020-04-24	$46.23	$46.58	$46.12	$46.35	$41.34	22,144
2020-04-23	$46.83	$46.86	$46.19	$46.36	$41.35	12,976
2020-04-22	$46.77	$46.90	$46.41	$46.57	$41.54	8,900
2020-04-21	$46.96	$47.12	$46.36	$46.53	$41.50	11,700
2020-04-20	$47.00	$47.67	$47.00	$47.43	$42.31	41,156
2020-04-17	$47.97	$47.97	$47.45	$47.61	$42.47	15,382
2020-04-16	$47.21	$47.55	$47.03	$47.55	$42.41	12,025
2020-04-15	$47.28	$47.53	$47.20	$47.51	$42.38	11,700
2020-04-14	$47.15	$47.79	$47.15	$47.60	$42.45	7,818
2020-04-13	$47.09	$47.31	$46.41	$47.18	$42.08	146,935
2020-04-09	$45.66	$47.16	$45.66	$46.19	$41.20	20,557
2020-04-08	$44.90	$44.93	$44.03	$44.68	$39.85	48,090
2020-04-07	$44.51	$44.63	$43.75	$44.31	$39.52	24,647
2020-04-06	$44.26	$44.26	$43.44	$43.59	$38.88	12,647
2020-04-03	$43.81	$44.20	$43.04	$43.42	$38.73	18,900
2020-04-02	$43.50	$44.25	$43.01	$43.78	$39.05	91,870
2020-04-01	$44.55	$44.55	$43.46	$43.46	$38.77	13,748
2020-03-31	$44.85	$45.12	$44.10	$44.31	$39.32	22,927
2020-03-30	$43.54	$45.00	$43.54	$44.67	$39.64	189,152
2020-03-27	$43.24	$44.00	$42.83	$43.50	$38.61	124,738
2020-03-26	$42.49	$43.40	$42.12	$43.12	$38.27	73,387
2020-03-25	$40.81	$42.09	$40.48	$41.87	$37.16	146,816
2020-03-24	$39.98	$40.58	$39.45	$40.05	$35.54	89,200
2020-03-23	$39.36	$40.25	$38.78	$38.97	$34.59	150,504
2020-03-20	$39.97	$40.94	$39.44	$39.56	$35.11	109,663
2020-03-19	$40.67	$41.73	$40.49	$40.62	$36.05	48,273
2020-03-18	$41.98	$42.86	$39.83	$41.76	$37.06	55,882
2020-03-17	$42.95	$44.52	$42.60	$43.37	$38.49	117,618
2020-03-16	$43.66	$45.30	$43.32	$44.58	$39.56	132,755
2020-03-13	$45.88	$46.80	$45.45	$46.80	$41.53	89,768
2020-03-12	$45.04	$46.40	$45.04	$45.35	$40.25	79,491
2020-03-11	$48.47	$48.47	$47.04	$47.44	$42.10	111,400
2020-03-10	$48.25	$48.75	$47.94	$48.40	$42.95	24,687
2020-03-09	$47.53	$48.54	$47.49	$47.96	$42.56	134,023
2020-03-06	$50.42	$50.46	$50.00	$50.40	$44.73	186,632
2020-03-05	$51.16	$51.35	$50.79	$50.93	$45.20	41,669
2020-03-04	$51.24	$51.59	$51.23	$51.55	$45.75	19,895
2020-03-03	$50.96	$51.33	$50.77	$50.91	$45.18	114,849
2020-03-02	$50.69	$51.01	$50.40	$51.01	$45.27	92,840
2020-02-28	$49.73	$50.62	$49.71	$50.62	$44.92	91,801
2020-02-27	$50.93	$51.21	$50.64	$50.65	$44.77	57,671
2020-02-26	$51.00	$51.47	$51.00	$51.37	$45.40	27,777
2020-02-25	$51.85	$51.85	$51.22	$51.34	$45.38	115,743
2020-02-24	$51.75	$51.78	$51.59	$51.69	$45.69	12,238
2020-02-21	$52.18	$52.18	$52.04	$52.14	$46.09	12,291
2020-02-20	$52.18	$52.20	$52.01	$52.16	$46.10	14,962
2020-02-19	$52.17	$52.17	$52.10	$52.13	$46.08	18,904
2020-02-18	$52.14	$52.15	$52.03	$52.11	$46.06	22,546
2020-02-14	$52.15	$52.16	$52.09	$52.16	$46.10	16,426
2020-02-13	$52.08	$52.12	$52.07	$52.11	$46.06	19,621
2020-02-12	$52.08	$52.09	$52.04	$52.07	$46.02	12,900
2020-02-11	$51.92	$52.04	$51.92	$52.01	$45.97	18,168
2020-02-10	$51.82	$51.85	$51.78	$51.85	$45.83	13,145
2020-02-07	$51.82	$51.83	$51.75	$51.81	$45.79	156,091
2020-02-06	$51.70	$51.85	$51.70	$51.85	$45.83	11,420
2020-02-05	$51.58	$51.79	$51.58	$51.76	$45.75	35,782
2020-02-04	$51.50	$51.58	$51.49	$51.55	$45.57	52,100
2020-02-03	$51.34	$51.48	$51.34	$51.38	$45.41	13,865
2020-01-31	$51.52	$51.52	$51.28	$51.34	$45.38	18,058
2020-01-30	$51.56	$51.76	$51.56	$51.76	$45.56	20,562
2020-01-29	$51.81	$51.81	$51.70	$51.70	$45.51	22,366
2020-01-28	$51.48	$51.73	$51.48	$51.66	$45.47	13,521
2020-01-27	$51.50	$51.50	$51.33	$51.36	$45.21	16,717
2020-01-24	$51.91	$51.91	$51.63	$51.70	$45.50	13,339
2020-01-23	$51.96	$51.97	$51.92	$51.93	$45.70	69,672
2020-01-22	$51.97	$52.00	$51.97	$51.99	$45.76	15,024
2020-01-21	$52.00	$52.02	$51.97	$51.98	$45.75	31,505
2020-01-17	$52.13	$52.13	$52.03	$52.03	$45.79	17,918
2020-01-16	$52.07	$52.07	$52.00	$52.03	$45.79	36,562
2020-01-15	$52.02	$52.06	$51.99	$52.03	$45.80	138,359
2020-01-14	$51.97	$52.02	$51.96	$51.96	$45.74	38,200
2020-01-13	$51.96	$52.01	$51.95	$52.01	$45.78	30,576
2020-01-10	$51.93	$51.95	$51.90	$51.94	$45.71	13,657
2020-01-09	$51.75	$51.91	$51.75	$51.91	$45.69	119,924
2020-01-08	$51.73	$51.85	$51.73	$51.84	$45.63	24,409
2020-01-07	$51.81	$51.84	$51.77	$51.77	$45.57	55,173
2020-01-06	$51.85	$51.87	$51.77	$51.87	$45.66	13,938
2020-01-03	$51.78	$51.87	$51.78	$51.83	$45.62	38,740
2020-01-02	$51.91	$51.91	$51.79	$51.82	$45.61	462,066
2019-12-31	$51.72	$51.77	$51.69	$51.77	$45.57	17,469
2019-12-30	$51.85	$51.85	$51.68	$51.75	$45.55	32,464
2019-12-27	$52.07	$52.07	$51.95	$51.96	$45.54	38,119
2019-12-26	$52.06	$52.06	$51.96	$51.99	$45.57	22,299
2019-12-24	$51.93	$51.93	$51.88	$51.93	$45.51	17,923
2019-12-23	$51.98	$51.98	$51.86	$51.91	$45.49	34,678
2019-12-20	$52.00	$52.00	$51.90	$51.91	$45.49	12,213
2019-12-19	$51.96	$51.96	$51.86	$51.93	$45.51	28,415
2019-12-18	$51.94	$51.98	$51.88	$51.96	$45.54	20,881
2019-12-17	$51.79	$51.88	$51.78	$51.87	$45.46	25,474
2019-12-16	$51.77	$51.78	$51.72	$51.77	$45.37	14,654
2019-12-13	$51.71	$51.71	$51.61	$51.68	$45.29	38,329
2019-12-12	$51.56	$51.66	$51.52	$51.64	$45.25	27,056
2019-12-11	$51.49	$51.54	$51.40	$51.49	$45.13	11,632
2019-12-10	$51.35	$51.44	$51.34	$51.42	$45.07	21,665
2019-12-09	$51.31	$51.35	$51.31	$51.35	$45.00	13,000
2019-12-06	$51.22	$51.33	$51.22	$51.33	$44.99	15,097
2019-12-05	$51.19	$51.24	$51.12	$51.24	$44.91	14,054
2019-12-04	$51.14	$51.18	$51.11	$51.17	$44.85	17,596
2019-12-03	$51.11	$51.11	$50.98	$51.09	$44.78	26,687
2019-12-02	$51.27	$51.27	$51.04	$51.16	$44.84	113,215
2019-11-29	$51.26	$51.26	$51.16	$51.16	$44.84	14,471
2019-11-27	$51.43	$51.46	$51.36	$51.43	$44.88	19,284
2019-11-26	$51.36	$51.38	$51.33	$51.36	$44.82	34,512
2019-11-25	$51.29	$51.35	$51.26	$51.31	$44.77	20,924
2019-11-22	$51.04	$51.22	$51.04	$51.22	$44.69	27,127
2019-11-21	$51.19	$51.19	$51.00	$51.06	$44.56	57,631
2019-11-20	$51.18	$51.18	$51.06	$51.09	$44.58	11,651
2019-11-19	$51.31	$51.31	$51.17	$51.19	$44.66	27,646
2019-11-18	$51.38	$51.38	$51.30	$51.31	$44.77	44,536
2019-11-15	$51.33	$51.38	$51.32	$51.37	$44.82	12,700
2019-11-14	$51.33	$51.33	$51.21	$51.29	$44.76	19,946
2019-11-13	$51.20	$51.26	$51.20	$51.25	$44.72	14,246
2019-11-12	$51.24	$51.34	$51.24	$51.34	$44.80	83,900
2019-11-11	$51.29	$51.29	$51.23	$51.28	$44.75	12,601
2019-11-08	$51.29	$51.31	$51.29	$51.31	$44.78	22,136
2019-11-07	$51.32	$51.40	$51.30	$51.33	$44.79	24,084
2019-11-06	$51.37	$51.38	$51.31	$51.33	$44.79	20,550
2019-11-05	$51.49	$51.49	$51.30	$51.41	$44.86	25,328
2019-11-04	$51.48	$51.48	$51.37	$51.46	$44.90	18,035
2019-11-01	$51.24	$51.36	$51.24	$51.32	$44.78	12,800
2019-10-31	$51.34	$51.34	$51.13	$51.14	$44.62	38,043
2019-10-30	$51.62	$51.62	$51.46	$51.50	$44.74	72,058
2019-10-29	$51.61	$51.63	$51.55	$51.55	$44.78	10,700
2019-10-28	$51.66	$51.66	$51.61	$51.62	$44.85	9,642
2019-10-25	$51.47	$51.64	$51.47	$51.60	$44.83	15,120
2019-10-24	$51.58	$51.58	$51.47	$51.56	$44.79	52,820
2019-10-23	$51.50	$51.53	$51.48	$51.53	$44.76	63,400
2019-10-22	$51.46	$51.47	$51.42	$51.45	$44.70	5,700
2019-10-21	$51.41	$51.49	$51.41	$51.46	$44.70	8,448
2019-10-18	$51.47	$51.47	$51.36	$51.36	$44.62	15,666
2019-10-17	$51.50	$51.50	$51.41	$51.44	$44.69	22,722
2019-10-16	$51.39	$51.46	$51.38	$51.46	$44.70	28,500
2019-10-15	$51.35	$51.43	$51.32	$51.36	$44.62	16,500
2019-10-14	$51.27	$51.34	$51.26	$51.26	$44.53	22,611
2019-10-11	$51.23	$51.28	$51.16	$51.27	$44.54	16,751
2019-10-10	$51.12	$51.12	$51.05	$51.08	$44.38	42,322
2019-10-09	$51.07	$51.08	$51.02	$51.05	$44.35	149,100
2019-10-08	$50.93	$51.04	$50.88	$50.98	$44.29	12,365
2019-10-07	$51.10	$51.12	$51.03	$51.07	$44.36	16,497
2019-10-04	$51.04	$51.11	$51.02	$51.11	$44.40	7,729
2019-10-03	$50.97	$51.02	$50.80	$50.97	$44.27	14,314
2019-10-02	$51.15	$51.20	$50.94	$51.01	$44.32	9,769
2019-10-01	$51.37	$51.37	$51.19	$51.22	$44.50	44,700
2019-09-30	$51.34	$51.39	$51.29	$51.33	$44.59	35,477
2019-09-27	$51.57	$51.61	$51.46	$51.54	$44.59	48,642
2019-09-26	$51.70	$51.70	$51.51	$51.58	$44.62	57,880
2019-09-25	$51.70	$51.70	$51.57	$51.70	$44.73	7,879
2019-09-24	$51.81	$51.81	$51.63	$51.71	$44.74	19,338
2019-09-23	$51.74	$51.77	$51.71	$51.74	$44.76	25,881
2019-09-20	$51.76	$51.78	$51.66	$51.76	$44.78	15,830
2019-09-19	$51.75	$51.79	$51.69	$51.69	$44.72	12,819
2019-09-18	$51.73	$51.74	$51.59	$51.71	$44.74	36,292
2019-09-17	$51.78	$51.78	$51.65	$51.70	$44.73	26,106
2019-09-16	$51.69	$51.78	$51.67	$51.78	$44.80	11,500
2019-09-13	$51.72	$51.72	$51.62	$51.67	$44.70	8,208
2019-09-12	$51.75	$51.76	$51.65	$51.73	$44.75	10,878
2019-09-11	$51.76	$51.76	$51.69	$51.71	$44.73	22,052
2019-09-10	$51.74	$51.83	$51.70	$51.83	$44.84	18,578
2019-09-09	$51.72	$51.75	$51.66	$51.75	$44.77	9,092
2019-09-06	$51.71	$51.78	$51.62	$51.71	$44.74	9,816
2019-09-05	$51.50	$51.65	$51.50	$51.62	$44.66	20,021
2019-09-04	$51.33	$51.44	$51.33	$51.41	$44.48	21,008
2019-09-03	$51.41	$51.41	$51.24	$51.36	$44.43	57,474
2019-08-30	$51.47	$51.47	$51.32	$51.41	$44.47	28,300
2019-08-29	$51.73	$51.73	$51.60	$51.62	$44.48	19,969
2019-08-28	$51.55	$51.59	$51.55	$51.57	$44.43	72,292
2019-08-27	$51.50	$51.56	$51.40	$51.46	$44.34	11,229
2019-08-26	$51.39	$51.47	$51.32	$51.46	$44.34	18,267
2019-08-23	$51.37	$51.52	$51.19	$51.19	$44.11	27,014
2019-08-22	$51.34	$51.41	$51.27	$51.32	$44.22	7,521
2019-08-21	$51.24	$51.34	$51.24	$51.31	$44.21	26,632
2019-08-20	$51.04	$51.14	$51.04	$51.10	$44.03	14,948
2019-08-19	$51.10	$51.10	$51.07	$51.09	$44.02	13,146
2019-08-16	$50.86	$51.00	$50.86	$51.00	$43.94	8,822
2019-08-15	$50.87	$50.87	$50.75	$50.86	$43.82	17,424
2019-08-14	$50.96	$50.96	$50.70	$50.74	$43.72	33,801
2019-08-13	$51.01	$51.08	$50.99	$51.05	$43.99	17,133
2019-08-12	$50.96	$50.96	$50.80	$50.87	$43.83	43,618
2019-08-09	$50.89	$51.04	$50.89	$51.00	$43.94	14,481
2019-08-08	$50.74	$50.94	$50.74	$50.93	$43.88	24,121
2019-08-07	$50.56	$50.83	$50.56	$50.77	$43.74	34,180
2019-08-06	$50.80	$50.83	$50.58	$50.76	$43.74	17,744
2019-08-05	$50.81	$50.81	$50.61	$50.64	$43.63	28,333
2019-08-02	$51.04	$51.04	$50.99	$51.04	$43.98	8,425
2019-08-01	$51.13	$51.25	$51.01	$51.01	$43.95	15,480
2019-07-31	$51.19	$51.21	$51.03	$51.08	$44.01	9,471
2019-07-30	$51.27	$51.35	$51.26	$51.35	$44.05	21,283
2019-07-29	$51.34	$51.37	$51.31	$51.33	$44.04	36,053
2019-07-26	$51.40	$51.42	$51.36	$51.39	$44.09	8,459
2019-07-25	$51.37	$51.37	$51.23	$51.30	$44.01	22,390
2019-07-24	$51.31	$51.34	$51.27	$51.32	$44.03	14,348
2019-07-23	$51.21	$51.28	$51.19	$51.28	$43.99	13,793
2019-07-22	$51.16	$51.20	$51.14	$51.14	$43.88	31,427
2019-07-19	$51.11	$51.15	$51.06	$51.07	$43.82	7,914
2019-07-18	$51.14	$51.14	$51.04	$51.12	$43.86	10,520
2019-07-17	$51.19	$51.19	$51.12	$51.18	$43.91	14,301
2019-07-16	$51.25	$51.25	$51.12	$51.19	$43.92	27,648
2019-07-15	$51.22	$51.25	$51.16	$51.24	$43.96	86,982
2019-07-12	$51.10	$51.23	$51.10	$51.23	$43.95	8,947
2019-07-11	$51.24	$51.24	$51.08	$51.19	$43.92	10,333
2019-07-10	$51.20	$51.24	$51.15	$51.22	$43.94	12,785
2019-07-09	$51.11	$51.18	$51.10	$51.17	$43.90	19,889
2019-07-08	$51.24	$51.24	$51.13	$51.24	$43.96	15,441
2019-07-05	$51.23	$51.26	$51.16	$51.26	$43.98	82,290
2019-07-03	$51.24	$51.35	$51.24	$51.34	$44.05	10,490
2019-07-02	$51.17	$51.26	$51.17	$51.26	$43.98	45,278
2019-07-01	$51.21	$51.26	$51.11	$51.13	$43.87	72,321
2019-06-28	$51.05	$51.14	$51.05	$51.13	$43.86	12,460
2019-06-27	$51.26	$51.32	$51.26	$51.32	$43.85	9,043
2019-06-26	$51.28	$51.28	$51.16	$51.24	$43.78	22,426
2019-06-25	$51.38	$51.38	$51.22	$51.27	$43.81	13,290
2019-06-24	$51.30	$51.37	$51.30	$51.33	$43.86	14,058
2019-06-21	$51.35	$51.37	$51.30	$51.34	$43.87	49,252
2019-06-20	$51.28	$51.42	$51.28	$51.42	$43.93	11,247
2019-06-19	$50.92	$51.13	$50.87	$51.11	$43.67	10,123
2019-06-18	$50.77	$50.91	$50.77	$50.91	$43.50	16,061
2019-06-17	$50.73	$50.73	$50.64	$50.64	$43.27	8,235
2019-06-14	$50.68	$50.72	$50.65	$50.70	$43.32	20,042
2019-06-13	$50.73	$50.74	$50.68	$50.71	$43.33	22,328
2019-06-12	$50.67	$50.73	$50.64	$50.64	$43.27	34,186
2019-06-11	$50.83	$50.83	$50.64	$50.71	$43.32	9,428
2019-06-10	$50.63	$50.67	$50.58	$50.63	$43.26	206,233
2019-06-07	$50.50	$50.59	$50.48	$50.55	$43.19	14,760
2019-06-06	$50.24	$50.40	$50.20	$50.35	$43.02	18,912
2019-06-05	$50.22	$50.23	$50.12	$50.22	$42.91	29,615
2019-06-04	$49.68	$50.15	$49.68	$50.15	$42.85	15,609
2019-06-03	$49.77	$49.85	$49.71	$49.75	$42.51	26,949
2019-05-31	$49.84	$49.91	$49.73	$49.74	$42.50	15,417
2019-05-30	$50.22	$50.23	$50.11	$50.15	$42.67	17,592
2019-05-29	$50.19	$50.19	$50.11	$50.13	$42.65	9,133
2019-05-28	$50.25	$50.34	$50.19	$50.22	$42.73	29,148
2019-05-24	$50.28	$50.29	$50.23	$50.24	$42.74	24,357
2019-05-23	$50.34	$50.34	$50.25	$50.29	$42.78	6,228
2019-05-22	$50.40	$50.45	$50.34	$50.43	$42.90	16,961
2019-05-21	$50.31	$50.42	$50.31	$50.40	$42.88	15,523
2019-05-20	$50.34	$50.38	$50.23	$50.29	$42.79	19,081
2019-05-17	$50.28	$50.42	$50.25	$50.32	$42.81	31,406
2019-05-16	$50.31	$50.41	$50.19	$50.29	$42.79	185,902
2019-05-15	$50.21	$50.27	$50.17	$50.20	$42.71	48,297
2019-05-14	$50.17	$50.27	$50.15	$50.21	$42.72	14,389
2019-05-13	$50.30	$50.30	$50.19	$50.19	$42.70	12,833
2019-05-10	$50.35	$50.51	$50.25	$50.44	$42.91	15,354
2019-05-09	$50.41	$50.43	$50.26	$50.40	$42.88	21,805
2019-05-08	$50.41	$50.51	$50.41	$50.43	$42.91	13,790
2019-05-07	$50.58	$50.58	$50.35	$50.44	$42.92	20,173
2019-05-06	$50.50	$50.66	$50.50	$50.63	$43.08	14,477
2019-05-03	$50.60	$50.66	$50.60	$50.65	$43.09	21,208
2019-05-02	$50.59	$50.62	$50.51	$50.57	$43.02	18,875
2019-05-01	$50.61	$50.77	$50.56	$50.56	$43.01	42,511
2019-04-30	$50.85	$50.85	$50.61	$50.66	$43.10	30,208
2019-04-29	$50.83	$50.86	$50.81	$50.83	$43.07	8,836
2019-04-26	$50.80	$50.86	$50.77	$50.85	$43.09	22,734
2019-04-25	$50.78	$50.82	$50.77	$50.77	$43.02	21,285
2019-04-24	$50.80	$50.85	$50.78	$50.82	$43.06	17,033
2019-04-23	$50.80	$50.87	$50.77	$50.85	$43.09	24,308
2019-04-22	$50.71	$50.76	$50.67	$50.76	$43.01	11,581
2019-04-18	$50.81	$50.81	$50.73	$50.79	$43.04	15,488
2019-04-17	$50.87	$50.87	$50.74	$50.79	$43.04	24,955
2019-04-16	$50.91	$50.91	$50.84	$50.85	$43.09	11,119
2019-04-15	$50.84	$50.91	$50.84	$50.91	$43.14	141,863
2019-04-12	$50.88	$50.90	$50.82	$50.90	$43.13	28,272
2019-04-11	$50.77	$50.80	$50.70	$50.80	$43.04	47,670
2019-04-10	$50.63	$50.74	$50.63	$50.73	$42.98	19,758
2019-04-09	$50.59	$50.63	$50.56	$50.61	$42.88	29,586
2019-04-08	$50.53	$50.62	$50.53	$50.61	$42.88	14,999
2019-04-05	$50.58	$50.60	$50.52	$50.60	$42.87	17,437
2019-04-04	$50.44	$50.50	$50.44	$50.50	$42.79	13,359
2019-04-03	$50.50	$50.50	$50.43	$50.44	$42.74	18,139
2019-04-02	$50.52	$50.52	$50.36	$50.46	$42.75	56,570
2019-04-01	$50.48	$50.48	$50.39	$50.40	$42.70	175,716
2019-03-29	$50.22	$50.41	$50.22	$50.38	$42.69	83,494
2019-03-28	$50.43	$50.47	$50.35	$50.42	$42.54	14,922
2019-03-27	$50.43	$50.44	$50.33	$50.38	$42.51	17,177
2019-03-26	$50.36	$50.42	$50.29	$50.40	$42.52	24,675
2019-03-25	$50.16	$50.28	$50.13	$50.23	$42.38	16,007
2019-03-22	$50.40	$50.40	$50.23	$50.29	$42.43	21,917
2019-03-21	$50.18	$50.42	$50.18	$50.35	$42.48	9,351
2019-03-20	$50.26	$50.43	$50.11	$50.31	$42.45	27,024
2019-03-19	$50.19	$50.28	$50.14	$50.19	$42.35	17,991
2019-03-18	$50.20	$50.20	$50.14	$50.17	$42.33	84,037
2019-03-15	$49.99	$50.15	$49.99	$50.09	$42.26	20,255
2019-03-14	$49.94	$50.05	$49.94	$50.03	$42.21	11,083
2019-03-13	$49.91	$50.01	$49.91	$49.99	$42.18	23,959
2019-03-12	$49.79	$49.89	$49.72	$49.80	$42.02	22,481
2019-03-11	$49.73	$49.79	$49.64	$49.79	$42.00	19,924
2019-03-08	$49.56	$49.72	$49.56	$49.66	$41.90	98,700
2019-03-07	$49.82	$49.83	$49.76	$49.83	$42.04	14,041
2019-03-06	$49.85	$49.89	$49.78	$49.87	$42.08	29,939
2019-03-05	$49.89	$49.94	$49.89	$49.94	$42.13	15,969
2019-03-04	$50.06	$50.06	$49.88	$49.93	$42.13	15,121
2019-03-01	$49.96	$49.99	$49.91	$49.99	$42.18	24,181
2019-02-28	$49.88	$49.93	$49.83	$49.87	$42.08	34,539
2019-02-27	$50.01	$50.13	$50.00	$50.13	$42.12	15,357
2019-02-26	$50.08	$50.08	$50.02	$50.04	$42.04	12,853
2019-02-25	$50.00	$50.04	$50.00	$50.01	$42.02	7,967
2019-02-22	$49.92	$49.99	$49.87	$49.93	$41.94	26,082
2019-02-21	$49.83	$49.89	$49.80	$49.87	$41.89	10,517
2019-02-20	$49.80	$49.89	$49.80	$49.84	$41.87	14,959
2019-02-19	$49.69	$49.80	$49.69	$49.78	$41.82	9,456
2019-02-15	$49.79	$49.79	$49.67	$49.69	$41.75	154,073
2019-02-14	$49.55	$49.70	$49.55	$49.65	$41.71	25,419
2019-02-13	$49.80	$49.80	$49.59	$49.73	$41.78	16,661
2019-02-12	$49.50	$49.75	$49.50	$49.75	$41.80	18,235
2019-02-11	$49.43	$49.51	$49.37	$49.37	$41.48	18,789
2019-02-08	$49.44	$49.55	$49.42	$49.55	$41.63	18,037
2019-02-07	$49.62	$49.62	$49.53	$49.54	$41.62	6,005
2019-02-06	$49.57	$49.75	$49.57	$49.72	$41.77	20,137
2019-02-05	$49.55	$49.74	$49.55	$49.73	$41.78	12,892
2019-02-04	$49.30	$49.54	$49.30	$49.53	$41.61	97,903
2019-02-01	$49.29	$49.45	$49.28	$49.28	$41.40	20,649
2019-01-31	$49.42	$49.45	$49.27	$49.40	$41.51	60,725
2019-01-30	$49.27	$49.53	$49.25	$49.46	$41.37	8,743
2019-01-29	$49.18	$49.28	$49.09	$49.26	$41.21	26,303
2019-01-28	$49.03	$49.18	$49.03	$49.17	$41.13	9,552
2019-01-25	$49.23	$49.23	$49.18	$49.19	$41.15	8,618
2019-01-24	$49.13	$49.20	$49.03	$49.16	$41.13	41,674
2019-01-23	$49.02	$49.16	$49.02	$49.16	$41.13	15,408
2019-01-22	$49.34	$49.34	$49.08	$49.08	$41.06	71,920
2019-01-18	$49.36	$49.37	$49.23	$49.37	$41.30	15,851
2019-01-17	$49.03	$49.24	$49.03	$49.23	$41.18	31,889
2019-01-16	$48.98	$49.10	$48.97	$49.08	$41.06	21,424
2019-01-15	$48.94	$49.07	$48.87	$48.89	$40.90	107,773
2019-01-14	$49.06	$49.06	$48.80	$48.80	$40.82	32,698
2019-01-11	$48.98	$49.03	$48.91	$48.91	$40.92	10,123
2019-01-10	$48.85	$49.07	$48.85	$49.07	$41.05	10,057
2019-01-09	$48.85	$48.94	$48.83	$48.94	$40.94	37,258
2019-01-08	$48.56	$48.76	$48.56	$48.70	$40.74	33,394
2019-01-07	$48.37	$48.50	$48.26	$48.34	$40.44	17,367
2019-01-04	$47.90	$48.06	$47.90	$48.05	$40.20	141,484
2019-01-03	$47.36	$47.55	$47.36	$47.44	$39.68	13,825
2019-01-02	$47.42	$47.50	$47.27	$47.48	$39.72	379,986
2018-12-31	$47.70	$47.70	$47.52	$47.64	$39.85	70,335
2018-12-28	$47.38	$47.64	$47.31	$47.45	$39.70	35,244
2018-12-27	$47.58	$47.63	$47.40	$47.50	$39.57	12,104
2018-12-26	$46.96	$47.67	$46.94	$47.67	$39.71	193,059
2018-12-24	$47.24	$47.32	$47.03	$47.14	$39.27	54,192
2018-12-21	$47.68	$47.68	$47.24	$47.27	$39.38	62,381
2018-12-20	$47.97	$47.97	$47.41	$47.54	$39.61	70,984
2018-12-19	$48.43	$48.48	$47.84	$48.00	$39.99	39,662
2018-12-18	$48.36	$48.50	$48.18	$48.35	$40.28	23,413
2018-12-17	$48.61	$48.70	$48.39	$48.46	$40.37	43,968
2018-12-14	$48.64	$48.82	$48.58	$48.58	$40.47	63,016
2018-12-13	$48.82	$48.86	$48.82	$48.86	$40.70	15,306
2018-12-12	$48.56	$48.82	$48.56	$48.75	$40.61	21,465
2018-12-11	$48.50	$48.64	$48.44	$48.51	$40.41	6,379
2018-12-10	$48.44	$48.53	$48.23	$48.46	$40.37	228,338
2018-12-07	$48.55	$48.68	$48.43	$48.49	$40.40	20,422
2018-12-06	$48.41	$48.47	$48.19	$48.38	$40.31	29,105
2018-12-04	$48.50	$48.69	$48.39	$48.55	$40.45	30,301
2018-12-03	$48.58	$48.69	$48.44	$48.69	$40.56	23,110
2018-11-30	$48.44	$48.50	$48.28	$48.28	$40.22	184,973
2018-11-29	$48.59	$48.71	$48.51	$48.53	$40.26	24,554
2018-11-28	$48.54	$48.80	$48.45	$48.80	$40.48	54,124
2018-11-27	$48.29	$48.46	$48.25	$48.46	$40.20	9,297
2018-11-26	$48.47	$48.52	$48.31	$48.52	$40.25	7,574
2018-11-23	$48.31	$48.41	$48.16	$48.40	$40.15	12,088
2018-11-21	$48.58	$48.58	$48.45	$48.45	$40.19	36,693
2018-11-20	$48.26	$48.29	$48.19	$48.27	$40.04	22,713
2018-11-19	$48.30	$48.52	$48.28	$48.44	$40.18	182,062
2018-11-16	$48.42	$48.58	$48.40	$48.47	$40.20	22,922
2018-11-15	$48.45	$48.72	$48.42	$48.72	$40.41	37,587
2018-11-14	$48.69	$48.70	$48.52	$48.52	$40.25	10,561
2018-11-13	$48.81	$48.88	$48.76	$48.78	$40.46	7,397
2018-11-12	$48.96	$48.96	$48.80	$48.85	$40.52	22,612
2018-11-09	$49.22	$49.22	$48.95	$49.10	$40.73	11,273
2018-11-08	$49.35	$49.35	$49.18	$49.26	$40.86	18,171
2018-11-07	$49.17	$49.31	$49.10	$49.31	$40.90	9,032
2018-11-06	$49.07	$49.11	$48.94	$49.11	$40.74	16,315
2018-11-05	$48.85	$49.03	$48.85	$48.96	$40.62	18,180
2018-11-02	$48.83	$48.99	$48.83	$48.96	$40.61	11,055
2018-11-01	$48.86	$48.97	$48.75	$48.84	$40.51	19,216
2018-10-31	$48.82	$48.87	$48.79	$48.81	$40.49	14,775
2018-10-30	$48.91	$49.05	$48.81	$49.03	$40.49	21,399
2018-10-29	$48.87	$49.01	$48.81	$48.81	$40.31	15,578
2018-10-26	$48.89	$49.10	$48.88	$48.89	$40.38	21,044
2018-10-25	$49.08	$49.17	$49.04	$49.17	$40.61	11,546
2018-10-24	$49.26	$49.26	$48.95	$48.95	$40.43	102,773
2018-10-23	$49.14	$49.25	$49.07	$49.25	$40.68	12,124
2018-10-22	$49.22	$49.31	$49.21	$49.29	$40.71	8,355
2018-10-19	$49.25	$49.29	$49.16	$49.28	$40.70	6,053
2018-10-18	$49.34	$49.34	$49.21	$49.28	$40.70	12,643
2018-10-17	$49.48	$49.50	$49.32	$49.41	$40.81	26,763
2018-10-16	$49.46	$49.53	$49.38	$49.53	$40.91	8,002
2018-10-15	$49.31	$49.40	$49.22	$49.32	$40.73	14,852
2018-10-12	$49.24	$49.40	$49.23	$49.33	$40.74	11,398
2018-10-11	$49.09	$49.22	$49.01	$49.05	$40.51	203,209
2018-10-10	$49.24	$49.24	$49.02	$49.09	$40.54	16,206
2018-10-09	$49.39	$49.43	$49.29	$49.40	$40.80	16,434
2018-10-08	$49.41	$49.46	$49.27	$49.42	$40.82	10,077
2018-10-05	$49.64	$49.66	$49.52	$49.57	$40.94	8,897
2018-10-04	$49.83	$49.83	$49.54	$49.64	$41.00	236,979
2018-10-03	$49.98	$49.98	$49.70	$49.75	$41.09	26,414
2018-10-02	$49.87	$49.97	$49.87	$49.94	$41.25	9,223
2018-10-01	$49.78	$49.92	$49.78	$49.89	$41.20	33,180
2018-09-28	$49.74	$49.82	$49.68	$49.74	$41.08	10,060
2018-09-27	$49.99	$50.05	$49.87	$49.87	$41.02	12,867
2018-09-26	$49.79	$49.95	$49.79	$49.80	$40.96	14,334
2018-09-25	$49.94	$49.94	$49.75	$49.85	$41.00	14,032
2018-09-24	$49.90	$49.98	$49.82	$49.82	$40.98	11,785
2018-09-21	$49.90	$49.90	$49.84	$49.86	$41.01	31,740
2018-09-20	$49.92	$49.95	$49.84	$49.90	$41.04	26,941
2018-09-19	$49.98	$50.00	$49.84	$49.93	$41.07	6,013
2018-09-18	$49.98	$50.01	$49.88	$49.95	$41.08	10,780
2018-09-17	$49.92	$50.02	$49.82	$49.89	$41.03	12,338
2018-09-14	$49.95	$49.98	$49.88	$49.93	$41.07	20,549
2018-09-13	$50.00	$50.00	$49.85	$49.86	$41.01	10,016
2018-09-12	$49.74	$49.83	$49.74	$49.78	$40.94	13,543
2018-09-11	$49.79	$49.85	$49.76	$49.76	$40.93	6,719
2018-09-10	$49.80	$49.82	$49.69	$49.77	$40.94	10,413
2018-09-07	$49.65	$49.70	$49.63	$49.70	$40.88	31,344
2018-09-06	$49.92	$49.92	$49.74	$49.75	$40.92	7,022
2018-09-05	$49.91	$49.92	$49.81	$49.81	$40.96	27,602
2018-09-04	$50.00	$50.00	$49.83	$49.83	$40.99	22,426
2018-08-31	$50.00	$50.09	$49.90	$49.98	$41.11	7,208
2018-08-30	$50.21	$50.32	$50.10	$50.11	$41.05	10,145
2018-08-29	$50.22	$50.31	$50.10	$50.15	$41.08	35,774
2018-08-28	$50.33	$50.33	$50.14	$50.15	$41.08	9,064
2018-08-27	$50.22	$50.22	$50.16	$50.20	$41.12	6,092
2018-08-24	$50.14	$50.21	$50.03	$50.03	$40.98	34,228
2018-08-23	$50.14	$50.26	$50.14	$50.20	$41.12	5,894
2018-08-22	$50.23	$50.24	$50.06	$50.22	$41.14	7,533
2018-08-21	$50.04	$50.17	$50.00	$50.01	$40.96	17,126
2018-08-20	$50.15	$50.15	$49.94	$50.13	$41.06	10,250
2018-08-17	$50.00	$50.11	$49.88	$49.91	$40.88	5,351
2018-08-16	$49.94	$50.08	$49.85	$50.08	$41.02	10,610
2018-08-15	$49.91	$49.99	$49.82	$49.82	$40.81	5,521
2018-08-14	$50.06	$50.08	$49.86	$50.08	$41.02	16,973
2018-08-13	$49.84	$50.03	$49.84	$50.02	$40.97	17,738
2018-08-10	$49.91	$50.11	$49.87	$49.87	$40.85	5,126
2018-08-09	$50.09	$50.12	$50.03	$50.10	$41.04	7,732
2018-08-08	$50.12	$50.12	$49.93	$50.05	$41.00	4,054
2018-08-07	$50.07	$50.12	$50.02	$50.11	$41.05	3,994
2018-08-06	$50.01	$50.04	$49.85	$50.02	$40.97	10,762
2018-08-03	$49.90	$49.99	$49.81	$49.82	$40.81	23,606
2018-08-02	$49.80	$49.96	$49.76	$49.96	$40.92	13,346
2018-08-01	$49.90	$49.90	$49.71	$49.73	$40.74	13,813
2018-07-31	$49.69	$49.90	$49.69	$49.79	$40.78	13,077
2018-07-30	$49.80	$49.99	$49.80	$49.99	$40.79	6,200
2018-07-27	$49.88	$49.97	$49.80	$49.97	$40.77	6,956
2018-07-26	$49.92	$49.98	$49.79	$49.89	$40.70	7,653
2018-07-25	$49.91	$49.92	$49.76	$49.85	$40.67	7,921
2018-07-24	$49.80	$49.86	$49.67	$49.69	$40.54	8,165
2018-07-23	$49.68	$49.77	$49.66	$49.75	$40.59	7,565
2018-07-20	$49.82	$49.83	$49.66	$49.82	$40.65	13,004
2018-07-19	$49.70	$49.81	$49.67	$49.81	$40.64	12,385
2018-07-18	$49.63	$49.83	$49.63	$49.83	$40.66	7,816
2018-07-17	$49.69	$49.76	$49.69	$49.72	$40.57	7,502
2018-07-16	$49.69	$49.79	$49.60	$49.60	$40.47	9,419
2018-07-13	$49.84	$49.84	$49.69	$49.69	$40.54	24,861
2018-07-12	$49.71	$49.79	$49.70	$49.75	$40.59	9,580
2018-07-11	$49.70	$49.70	$49.49	$49.49	$40.38	21,936
2018-07-10	$49.60	$49.72	$49.56	$49.72	$40.57	20,499
2018-07-09	$49.62	$49.69	$49.57	$49.58	$40.45	15,492
2018-07-06	$49.60	$49.72	$49.60	$49.67	$40.53	8,228
2018-07-05	$49.48	$49.54	$49.43	$49.51	$40.40	55,208
2018-07-03	$49.48	$49.53	$49.46	$49.47	$40.36	8,119
2018-07-02	$49.45	$49.47	$49.39	$49.47	$40.36	331,623
2018-06-29	$49.62	$49.62	$49.50	$49.50	$40.39	112,879
2018-06-28	$49.64	$49.76	$49.62	$49.74	$40.42	6,729
2018-06-27	$49.86	$49.86	$49.75	$49.78	$40.45	8,519
2018-06-26	$49.88	$49.91	$49.81	$49.89	$40.54	8,137
2018-06-25	$49.93	$49.96	$49.88	$49.93	$40.57	14,992
2018-06-22	$50.02	$50.02	$49.94	$50.00	$40.63	11,313
2018-06-21	$50.03	$50.03	$49.97	$49.97	$40.61	10,658
2018-06-20	$49.99	$50.05	$49.95	$49.95	$40.59	15,065
2018-06-19	$49.97	$50.03	$49.96	$50.03	$40.65	67,558
2018-06-18	$50.03	$50.07	$50.00	$50.01	$40.64	33,035
2018-06-15	$50.02	$50.05	$50.02	$50.03	$40.65	3,876
2018-06-14	$50.02	$50.06	$49.98	$50.06	$40.68	6,547
2018-06-13	$49.95	$49.98	$49.87	$49.92	$40.57	8,524
2018-06-12	$49.93	$49.93	$49.87	$49.89	$40.54	13,095
2018-06-11	$49.83	$49.91	$49.83	$49.88	$40.53	3,924
2018-06-08	$49.79	$49.88	$49.79	$49.80	$40.47	6,049
2018-06-07	$49.86	$49.88	$49.78	$49.87	$40.52	11,521
2018-06-06	$49.77	$49.86	$49.30	$49.86	$40.52	10,711
2018-06-05	$49.72	$49.78	$49.70	$49.78	$40.45	6,711
2018-06-04	$49.73	$49.78	$49.71	$49.78	$40.45	4,529
2018-06-01	$49.73	$49.74	$49.67	$49.72	$40.40	16,965
2018-05-31	$49.67	$49.67	$49.57	$49.57	$40.28	7,520
2018-05-30	$49.80	$49.87	$49.79	$49.87	$40.36	6,739
2018-05-29	$49.77	$49.78	$49.71	$49.72	$40.24	6,123
2018-05-25	$49.89	$49.89	$49.82	$49.87	$40.36	4,092
2018-05-24	$49.87	$49.91	$49.85	$49.91	$40.39	6,909
2018-05-23	$49.80	$49.90	$49.79	$49.90	$40.39	5,033
2018-05-22	$49.85	$49.86	$49.80	$49.84	$40.34	15,348
2018-05-21	$49.87	$49.89	$49.82	$49.87	$40.36	23,442
2018-05-18	$49.82	$49.88	$49.82	$49.86	$40.35	6,464
2018-05-17	$49.84	$49.90	$49.80	$49.86	$40.35	11,085
2018-05-16	$49.82	$49.86	$49.78	$49.84	$40.33	3,317
2018-05-15	$49.87	$49.87	$49.78	$49.83	$40.33	5,391
2018-05-14	$49.96	$49.96	$49.93	$49.93	$40.41	4,316
2018-05-11	$49.97	$49.99	$49.88	$49.93	$40.41	21,050
2018-05-10	$49.91	$49.95	$49.87	$49.94	$40.42	26,221
2018-05-09	$49.85	$49.92	$49.82	$49.86	$40.35	8,850
2018-05-08	$49.84	$49.88	$49.79	$49.87	$40.36	7,374
2018-05-07	$49.88	$49.89	$49.81	$49.81	$40.31	9,483
2018-05-04	$49.78	$49.86	$49.78	$49.79	$40.30	8,143
2018-05-03	$49.78	$49.84	$49.75	$49.84	$40.34	8,744
2018-05-02	$49.80	$49.91	$49.78	$49.81	$40.31	9,636
2018-05-01	$49.82	$49.86	$49.80	$49.80	$40.31	12,550
2018-04-30	$49.88	$49.92	$49.83	$49.87	$40.36	10,035
2018-04-27	$50.16	$50.16	$50.11	$50.15	$40.40	9,505
2018-04-26	$50.02	$50.10	$50.02	$50.10	$40.36	6,572
2018-04-25	$50.00	$50.06	$49.95	$50.05	$40.32	15,240
2018-04-24	$50.14	$50.14	$49.97	$50.05	$40.32	9,178
2018-04-23	$50.25	$50.25	$50.09	$50.09	$40.35	12,446
2018-04-20	$50.38	$50.38	$50.28	$50.30	$40.52	5,414
2018-04-19	$50.41	$50.43	$50.35	$50.42	$40.62	7,733
2018-04-18	$50.54	$50.58	$50.52	$50.54	$40.72	9,731
2018-04-17	$50.58	$50.61	$50.56	$50.57	$40.74	4,417
2018-04-16	$50.51	$50.55	$50.49	$50.53	$40.71	3,856
2018-04-13	$50.42	$50.47	$50.39	$50.45	$40.64	7,703
2018-04-12	$50.34	$50.39	$50.32	$50.33	$40.55	12,805
2018-04-11	$50.21	$50.30	$50.21	$50.26	$40.49	6,586
2018-04-10	$50.15	$50.25	$50.09	$50.17	$40.42	5,994
2018-04-09	$50.06	$50.12	$50.06	$50.06	$40.33	7,827
2018-04-06	$50.01	$50.04	$49.91	$49.98	$40.27	17,995
2018-04-05	$50.04	$50.08	$49.99	$50.03	$40.31	14,567
2018-04-04	$49.88	$50.04	$49.84	$50.04	$40.31	10,438
2018-04-03	$49.87	$49.94	$49.83	$49.90	$40.20	16,155
2018-04-02	$49.90	$49.90	$49.79	$49.83	$40.14	7,391
2018-03-29	$49.95	$49.99	$49.93	$49.97	$40.26	7,698
2018-03-28	$49.80	$49.83	$49.72	$49.80	$40.12	27,836
2018-03-27	$49.85	$49.94	$49.77	$49.81	$40.13	16,616
2018-03-26	$49.86	$49.91	$49.73	$49.91	$40.21	16,341
2018-03-23	$49.97	$49.98	$49.83	$49.88	$40.03	4,755
2018-03-22	$50.05	$50.12	$49.89	$49.89	$40.04	5,499
2018-03-21	$50.07	$50.17	$50.07	$50.14	$40.24	4,283
2018-03-20	$50.12	$50.15	$50.09	$50.12	$40.22	22,309
2018-03-19	$50.14	$50.14	$50.05	$50.09	$40.20	5,067
2018-03-16	$50.11	$50.18	$50.11	$50.18	$40.27	19,390
2018-03-15	$50.22	$50.22	$50.11	$50.11	$40.22	24,060
2018-03-14	$50.30	$50.30	$50.20	$50.20	$40.29	15,966
2018-03-13	$50.39	$50.39	$50.26	$50.26	$40.34	9,665
2018-03-12	$50.41	$50.44	$50.38	$50.43	$40.47	3,995
2018-03-09	$50.40	$50.51	$50.40	$50.51	$40.54	6,362
2018-03-08	$50.30	$50.44	$50.25	$50.32	$40.38	21,318
2018-03-07	$50.30	$50.35	$50.27	$50.31	$40.38	10,291
2018-03-06	$50.36	$50.40	$50.32	$50.38	$40.43	10,131
2018-03-05	$50.28	$50.38	$50.28	$50.38	$40.43	31,797
2018-03-02	$50.19	$50.33	$50.15	$50.33	$40.39	24,961
2018-03-01	$50.40	$50.43	$50.30	$50.40	$40.45	51,421
2018-02-28	$50.50	$50.50	$50.38	$50.38	$40.43	8,842
2018-02-27	$50.38	$50.44	$50.35	$50.43	$40.47	5,723
2018-02-26	$50.54	$50.55	$50.49	$50.53	$40.55	10,653
2018-02-23	$50.39	$50.48	$50.37	$50.46	$40.50	5,956
2018-02-22	$50.37	$50.45	$50.28	$50.28	$40.35	8,592
2018-02-21	$50.70	$50.73	$50.50	$50.53	$40.41	14,000
2018-02-20	$50.65	$50.75	$50.64	$50.69	$40.53	13,338
2018-02-16	$50.63	$50.77	$50.63	$50.77	$40.60	9,200
2018-02-15	$50.51	$50.59	$50.50	$50.58	$40.44	4,462
2018-02-14	$50.31	$50.33	$50.26	$50.29	$40.21	7,787
2018-02-13	$50.31	$50.39	$50.30	$50.36	$40.27	15,010
2018-02-12	$50.47	$50.63	$50.47	$50.58	$40.44	5,311
2018-02-09	$50.52	$50.55	$50.16	$50.43	$40.33	13,563
2018-02-08	$50.81	$50.81	$50.54	$50.56	$40.43	7,943
2018-02-07	$51.09	$51.09	$50.90	$50.92	$40.72	12,975
2018-02-06	$50.66	$50.97	$50.66	$50.97	$40.76	17,977
2018-02-05	$50.86	$51.00	$50.65	$50.82	$40.63	13,338
2018-02-02	$51.06	$51.06	$50.87	$50.93	$40.73	12,567
2018-02-01	$51.20	$51.22	$51.15	$51.18	$40.93	11,057
2018-01-31	$51.24	$51.29	$51.20	$51.27	$41.00	14,928
2018-01-30	$51.25	$51.28	$51.16	$51.22	$40.95	15,800
2018-01-29	$51.37	$51.37	$51.36	$51.36	$41.07	3,676
2018-01-26	$51.41	$51.47	$51.41	$51.45	$41.14	10,806
2018-01-25	$51.51	$51.52	$51.45	$51.48	$41.16	26,093
2018-01-24	$51.62	$51.64	$51.61	$51.62	$41.15	11,469
2018-01-23	$51.57	$51.61	$51.53	$51.59	$41.13	6,803
2018-01-22	$51.51	$51.52	$51.49	$51.50	$41.05	9,478
2018-01-19	$51.39	$51.62	$51.39	$51.51	$41.06	93,577
2018-01-18	$51.51	$51.51	$51.42	$51.45	$41.01	121,085
2018-01-17	$51.48	$51.55	$51.43	$51.49	$41.05	38,354
2018-01-16	$51.49	$51.51	$51.43	$51.48	$41.03	16,056
2018-01-12	$51.52	$51.57	$51.49	$51.52	$41.07	16,365
2018-01-11	$51.52	$51.60	$51.52	$51.56	$41.10	9,277
2018-01-10	$51.35	$51.46	$51.35	$51.45	$41.01	90,232
2018-01-09	$51.63	$51.63	$51.55	$51.55	$41.09	22,366
2018-01-08	$51.59	$51.62	$51.56	$51.61	$41.14	15,276
2018-01-05	$51.58	$51.58	$51.55	$51.57	$41.11	9,781
2018-01-04	$51.53	$51.56	$51.49	$51.55	$41.09	26,210
2018-01-03	$51.29	$51.43	$51.29	$51.37	$40.95	54,841
2018-01-02	$51.22	$52.80	$51.22	$51.31	$40.90	141,779
2017-12-29	$51.16	$51.28	$49.80	$51.27	$40.87	83,526
2017-12-28	$51.17	$51.19	$51.11	$51.17	$40.79	13,191
2017-12-27	$51.16	$51.19	$51.16	$51.18	$40.80	15,044
2017-12-26	$51.14	$51.16	$51.09	$51.14	$40.77	3,904
2017-12-22	$51.22	$51.30	$51.22	$51.22	$40.69	16,666
2017-12-21	$51.22	$51.30	$51.22	$51.29	$40.74	14,611
2017-12-20	$51.22	$51.26	$51.22	$51.26	$40.72	4,925
2017-12-19	$51.31	$51.31	$51.22	$51.24	$40.71	10,292
2017-12-18	$51.31	$51.33	$51.28	$51.30	$40.75	5,139
2017-12-15	$51.31	$51.34	$51.26	$51.28	$40.74	9,377
2017-12-14	$51.37	$51.37	$51.28	$51.28	$40.74	4,767
2017-12-13	$51.36	$51.40	$51.35	$51.37	$40.81	6,392
2017-12-12	$51.32	$51.36	$51.27	$51.33	$40.78	26,939
2017-12-11	$51.26	$51.32	$51.26	$51.29	$40.74	17,738
2017-12-08	$51.28	$51.28	$51.25	$51.26	$40.72	7,416
2017-12-07	$51.25	$51.25	$51.23	$51.24	$40.70	3,347
2017-12-06	$51.24	$51.24	$51.20	$51.21	$40.68	7,252
2017-12-05	$51.26	$51.26	$51.16	$51.25	$40.71	11,142
2017-12-04	$51.33	$51.33	$51.25	$51.26	$40.72	49,150
2017-12-01	$51.27	$51.35	$51.17	$51.29	$40.74	684,597
2017-11-30	$51.17	$51.34	$51.17	$51.31	$40.76	22,872
2017-11-29	$51.23	$51.26	$51.21	$51.24	$40.70	11,134
2017-11-28	$51.20	$51.31	$51.20	$51.31	$40.76	15,516
2017-11-27	$51.27	$51.28	$51.17	$51.23	$40.70	16,132
2017-11-24	$51.31	$51.31	$51.29	$51.31	$40.76	1,943
2017-11-22	$51.32	$51.43	$51.32	$51.42	$40.68	16,443
2017-11-21	$51.29	$51.38	$51.29	$51.36	$40.63	18,090
2017-11-20	$51.25	$51.25	$51.23	$51.23	$40.53	5,070
2017-11-17	$51.12	$51.26	$51.12	$51.24	$40.54	6,708
2017-11-16	$51.11	$51.11	$51.11	$51.11	$40.43	9,400
2017-11-15	$50.80	$50.87	$50.80	$50.87	$40.24	9,846
2017-11-14	$50.98	$51.04	$50.98	$51.01	$40.35	7,251
2017-11-13	$51.05	$51.16	$51.05	$51.11	$40.43	8,642
2017-11-10	$51.33	$51.33	$51.24	$51.29	$40.58	11,906
2017-11-09	$51.30	$51.31	$51.22	$51.31	$40.59	11,011
2017-11-08	$51.50	$51.53	$51.43	$51.43	$40.68	38,586
2017-11-07	$51.69	$51.69	$51.53	$51.57	$40.79	7,245
2017-11-06	$51.73	$51.73	$51.70	$51.73	$40.92	14,376
2017-11-03	$51.72	$51.78	$51.70	$51.75	$40.94	5,346
2017-11-02	$51.74	$51.75	$51.72	$51.75	$40.94	4,180
2017-11-01	$51.69	$51.71	$51.67	$51.69	$40.89	14,389
2017-10-31	$51.63	$51.63	$51.61	$51.63	$40.85	4,672
2017-10-30	$51.63	$51.68	$51.61	$51.61	$40.83	9,238
2017-10-27	$51.67	$51.70	$51.67	$51.70	$40.90	11,566
2017-10-26	$51.71	$51.71	$51.60	$51.64	$40.85	7,793
2017-10-25	$51.69	$51.69	$51.61	$51.69	$40.89	8,484
2017-10-24	$51.94	$51.99	$51.94	$51.95	$40.94	2,903
2017-10-23	$51.97	$51.97	$51.90	$51.91	$40.91	4,932
2017-10-20	$51.87	$51.93	$51.87	$51.93	$40.92	8,634
2017-10-19	$51.86	$51.87	$51.84	$51.87	$40.88	4,917
2017-10-18	$51.95	$51.95	$51.90	$51.90	$40.90	9,639
2017-10-17	$51.89	$51.94	$51.87	$51.87	$40.88	6,899
2017-10-16	$51.90	$51.90	$51.79	$51.79	$40.81	1,239
2017-10-13	$51.93	$51.93	$51.88	$51.90	$40.90	981
2017-10-12	$51.86	$51.86	$51.73	$51.82	$40.84	2,088
2017-10-11	$51.92	$51.92	$51.82	$51.82	$40.84	449
2017-10-10	$51.83	$51.83	$51.83	$51.83	$40.84	13
2017-10-09	$51.91	$51.91	$51.83	$51.83	$40.84	262
2017-10-06	$51.85	$51.85	$51.80	$51.85	$40.86	4,120
2017-10-05	$51.81	$51.91	$51.81	$51.91	$40.91	1,666
2017-10-04	$51.75	$51.84	$51.75	$51.84	$40.85	1,053
2017-10-03	$51.77	$51.89	$51.77	$51.89	$40.89	1,248
2017-10-02	$51.76	$51.76	$51.76	$51.76	$40.79	350
2017-09-29	$51.75	$51.80	$51.75	$51.75	$40.78	42,769
2017-09-28	$51.75	$51.75	$51.75	$51.75	$40.78	376
2017-09-27	$51.74	$51.74	$51.74	$51.74	$40.77	245
2017-09-26	$51.70	$51.73	$51.65	$51.73	$40.77	1,339
2017-09-25	$51.84	$51.84	$51.84	$51.84	$40.70	351
2017-09-22	$51.80	$51.81	$51.80	$51.81	$40.68	482
2017-09-21	$51.83	$51.83	$51.66	$51.79	$40.66	1,833
2017-09-20	$51.82	$51.82	$51.66	$51.66	$40.56	817
2017-09-19	$51.78	$51.78	$51.78	$51.78	$40.66	0
2017-09-18	$51.78	$51.78	$51.78	$51.78	$40.66	100
2017-09-15	$51.72	$51.75	$51.72	$51.75	$40.63	480
2017-09-14	$51.72	$51.74	$51.72	$51.72	$40.61	17,980
2017-09-13	$51.72	$51.72	$51.72	$51.72	$40.61	276
2017-09-12	$51.73	$51.74	$51.71	$51.74	$40.62	2,112
2017-09-11	$51.67	$51.72	$51.60	$51.60	$40.51	33,665
2017-09-08	$51.71	$51.71	$51.70	$51.71	$40.60	1,700
2017-09-07	$51.74	$51.76	$51.74	$51.76	$40.64	18,873
2017-09-06	$51.74	$51.74	$51.74	$51.74	$40.62	25
2017-09-05	$51.68	$51.74	$51.68	$51.74	$40.62	949
2017-09-01	$51.78	$51.79	$51.75	$51.79	$40.66	5,937
2017-08-31	$51.66	$51.70	$51.66	$51.70	$40.59	1,262
2017-08-30	$51.54	$51.61	$51.54	$51.61	$40.52	1,335
2017-08-29	$51.43	$51.47	$51.43	$51.47	$40.41	742
2017-08-28	$51.49	$51.49	$51.49	$51.49	$40.43	336
2017-08-25	$51.44	$51.50	$51.44	$51.50	$40.44	1,102
2017-08-24	$51.35	$51.42	$51.35	$51.42	$40.37	670
2017-08-23	$51.53	$51.54	$51.53	$51.54	$40.30	1,110
2017-08-22	$51.47	$51.50	$51.47	$51.50	$40.27	1,569
2017-08-21	$51.37	$51.37	$51.37	$51.37	$40.17	6
2017-08-18	$51.38	$51.38	$51.38	$51.38	$40.18	448
2017-08-17	$51.48	$51.48	$51.40	$51.40	$40.19	1,510
2017-08-16	$51.50	$51.50	$51.45	$51.45	$40.23	1,000
2017-08-15	$51.44	$51.50	$51.44	$51.50	$40.27	846
2017-08-14	$51.48	$51.49	$51.48	$51.48	$40.26	513
2017-08-11	$51.41	$51.41	$51.41	$51.41	$40.20	165
2017-08-10	$51.43	$51.43	$51.43	$51.43	$40.22	229
2017-08-09	$51.63	$51.63	$51.60	$51.61	$40.36	2,498
2017-08-08	$51.80	$51.80	$51.67	$51.67	$40.40	749
2017-08-07	$51.84	$51.84	$51.84	$51.84	$40.54	405
2017-08-04	$51.84	$51.85	$51.84	$51.85	$40.54	465
2017-08-03	$51.88	$51.88	$51.85	$51.85	$40.54	894
2017-08-02	$51.67	$51.93	$51.67	$51.90	$40.58	13,888
2017-08-01	$51.82	$51.83	$51.78	$51.83	$40.53	7,526
2017-07-31	$51.81	$51.81	$51.78	$51.78	$40.49	1,204
2017-07-28	$51.74	$51.76	$51.74	$51.76	$40.48	848
2017-07-27	$51.81	$51.81	$51.81	$51.81	$40.51	12
2017-07-26	$51.79	$51.79	$51.79	$51.79	$40.50	18,988
2017-07-25	$51.75	$51.75	$51.74	$51.74	$40.46	230
2017-07-24	$51.64	$51.68	$51.64	$51.68	$40.41	446
2017-07-21	$51.90	$51.90	$51.90	$51.90	$40.42	10
2017-07-20	$51.87	$51.87	$51.86	$51.86	$40.39	1,318
2017-07-19	$51.86	$51.86	$51.86	$51.86	$40.39	766
2017-07-18	$51.72	$51.80	$51.72	$51.80	$40.34	1,582
2017-07-17	$51.73	$51.73	$51.70	$51.72	$40.28	771
2017-07-14	$51.63	$51.72	$51.63	$51.72	$40.28	880
2017-07-13	$51.56	$51.57	$51.54	$51.55	$40.15	1,114
2017-07-12	$51.31	$51.31	$51.31	$51.31	$39.96	0
2017-07-11	$51.25	$51.31	$51.25	$51.31	$39.96	751
2017-07-10	$51.29	$51.29	$51.29	$51.29	$39.94	376
2017-07-07	$51.25	$51.28	$51.25	$51.28	$39.94	753
2017-07-06	$51.39	$51.39	$51.33	$51.33	$39.97	401
2017-07-05	$51.46	$51.46	$51.46	$51.46	$40.08	12
2017-07-03	$51.41	$51.41	$51.41	$51.41	$40.04	0
2017-06-30	$51.42	$51.43	$51.41	$51.41	$40.04	1,869
2017-06-29	$51.42	$51.45	$51.35	$51.38	$40.01	1,197
2017-06-28	$51.43	$51.43	$51.43	$51.43	$40.05	646
2017-06-27	$51.46	$51.46	$51.46	$51.46	$40.08	328
2017-06-26	$51.37	$51.42	$51.37	$51.42	$40.04	904
2017-06-23	$51.23	$51.23	$51.22	$51.22	$39.89	382
2017-06-22	$51.39	$51.46	$51.32	$51.46	$39.91	1,538
2017-06-21	$51.60	$51.60	$51.45	$51.45	$39.90	2,327
2017-06-20	$51.63	$51.63	$51.58	$51.63	$40.04	414
2017-06-19	$51.64	$51.64	$51.64	$51.64	$40.05	480
2017-06-16	$51.66	$51.66	$51.66	$51.66	$40.07	496
2017-06-15	$51.70	$51.70	$51.70	$51.70	$40.10	484
2017-06-14	$51.72	$51.72	$51.67	$51.72	$40.11	1,393
2017-06-13	$51.60	$51.71	$51.60	$51.71	$40.10	299
2017-06-12	$51.62	$51.64	$51.58	$51.64	$40.05	905
2017-06-09	$51.60	$51.60	$51.60	$51.60	$40.02	135
2017-06-08	$51.60	$51.60	$51.56	$51.56	$39.99	355
2017-06-07	$51.71	$51.71	$51.71	$51.71	$40.10	377
2017-06-06	$51.73	$51.75	$51.73	$51.75	$40.14	790
2017-06-05	$51.74	$51.75	$51.74	$51.74	$40.13	1,759
2017-06-02	$51.74	$51.74	$51.74	$51.74	$40.13	793
2017-06-01	$51.70	$51.70	$51.70	$51.70	$40.10	102
2017-05-31	$51.58	$51.58	$51.58	$51.58	$40.00	207
2017-05-30	$51.45	$51.53	$51.45	$51.53	$39.96	1,632
2017-05-26	$51.52	$51.52	$51.45	$51.51	$39.95	1,628
2017-05-25	$51.53	$51.53	$51.49	$51.51	$39.95	1,069
2017-05-24	$51.48	$51.49	$51.48	$51.49	$39.93	594
2017-05-23	$51.63	$51.63	$51.48	$51.48	$39.93	454
2017-05-22	$51.62	$51.63	$51.62	$51.63	$39.88	1,265
2017-05-19	$51.45	$51.56	$51.45	$51.52	$39.79	1,602
2017-05-18	$51.42	$51.44	$51.42	$51.44	$39.74	562
2017-05-17	$51.49	$51.50	$51.45	$51.50	$39.78	561
2017-05-16	$51.51	$51.54	$51.51	$51.53	$39.80	10,789
2017-05-15	$51.50	$51.50	$51.46	$51.46	$39.75	8,034
2017-05-12	$51.41	$51.41	$51.38	$51.40	$39.70	639
2017-05-11	$51.38	$51.38	$51.38	$51.38	$39.69	138
2017-05-10	$51.33	$51.37	$51.29	$51.30	$39.63	1,681
2017-05-09	$51.29	$51.32	$51.29	$51.31	$39.63	697
2017-05-08	$51.24	$51.24	$51.24	$51.24	$39.58	69
2017-05-05	$51.18	$51.23	$51.18	$51.19	$39.55	595
2017-05-04	$51.36	$51.36	$51.11	$51.11	$39.48	2,165
2017-05-03	$51.37	$51.37	$51.37	$51.37	$39.68	99
2017-05-02	$51.37	$51.37	$51.37	$51.37	$39.68	3,304
2017-05-01	$51.37	$51.38	$51.37	$51.38	$39.69	993
2017-04-28	$51.33	$51.34	$51.32	$51.34	$39.66	1,877
2017-04-27	$51.29	$51.29	$51.29	$51.29	$39.62	265
2017-04-26	$51.23	$51.29	$51.19	$51.26	$39.60	2,998
2017-04-25	$51.16	$51.16	$51.16	$51.16	$39.52	0
2017-04-24	$51.08	$51.16	$51.08	$51.16	$39.52	330
2017-04-21	$51.23	$51.23	$51.23	$51.23	$39.42	381
2017-04-20	$51.25	$51.25	$51.25	$51.25	$39.43	136
2017-04-19	$51.20	$51.21	$51.20	$51.21	$39.40	550
2017-04-18	$51.15	$51.15	$51.15	$51.15	$39.35	952
2017-04-17	$51.10	$51.14	$51.09	$51.13	$39.34	1,833
2017-04-13	$51.12	$51.12	$51.12	$51.12	$39.33	200
2017-04-12	$51.14	$51.14	$51.14	$51.14	$39.35	191
2017-04-11	$51.10	$51.10	$51.10	$51.10	$39.32	500
2017-04-10	$51.19	$51.20	$51.19	$51.20	$39.39	509
2017-04-07	$51.19	$51.19	$51.17	$51.17	$39.37	1,525
2017-04-06	$51.06	$51.06	$51.06	$51.06	$39.28	0
2017-04-05	$51.10	$51.13	$51.05	$51.06	$39.28	2,558
2017-04-04	$51.08	$51.08	$51.08	$51.08	$39.30	600
2017-04-03	$50.99	$50.99	$50.99	$50.99	$39.23	109
2017-03-31	$51.04	$51.04	$51.04	$51.04	$39.27	649
2017-03-30	$51.01	$51.01	$51.01	$51.01	$39.25	200
2017-03-29	$50.59	$50.59	$50.59	$50.59	$38.92	4
2017-03-28	$50.53	$50.59	$50.53	$50.59	$38.92	1,400
2017-03-27	$50.36	$50.36	$50.36	$50.36	$38.75	140
2017-03-24	$50.33	$50.33	$50.33	$50.33	$38.73	0
2017-03-23	$50.53	$50.55	$50.53	$50.55	$38.73	3,290
2017-03-22	$50.56	$50.58	$50.56	$50.58	$38.75	340
2017-03-21	$50.81	$50.81	$50.81	$50.81	$38.92	44
2017-03-20	$50.81	$50.81	$50.81	$50.81	$38.92	0
2017-03-17	$50.81	$50.81	$50.81	$50.81	$38.92	69
2017-03-16	$50.85	$50.85	$50.81	$50.81	$38.92	530
2017-03-15	$50.65	$50.65	$50.65	$50.65	$38.80	330
2017-03-14	$50.42	$50.42	$50.42	$50.42	$38.63	0
2017-03-13	$50.42	$50.42	$50.42	$50.42	$38.63	124
2017-03-10	$50.51	$50.51	$50.32	$50.38	$38.60	5,332
2017-03-09	$50.53	$50.53	$50.48	$50.53	$38.71	830
2017-03-08	$50.85	$50.85	$50.80	$50.80	$38.92	620
2017-03-07	$51.38	$51.38	$51.38	$51.38	$39.36	47
2017-03-06	$51.38	$51.38	$51.38	$51.38	$39.36	0
2017-03-03	$51.35	$51.39	$51.35	$51.38	$39.36	3,277
2017-03-02	$51.41	$51.41	$51.41	$51.41	$39.38	0
2017-03-01	$51.38	$51.41	$51.38	$51.41	$39.38	2,032
2017-02-28	$51.24	$51.24	$51.24	$51.24	$39.25	275
2017-02-27	$51.15	$51.15	$51.15	$51.15	$39.18	0
2017-02-24	$51.15	$51.15	$51.15	$51.15	$39.18	380
2017-02-23	$50.99	$50.99	$50.99	$50.99	$39.06	0
2017-02-22	$50.97	$51.00	$50.97	$50.99	$39.06	720
2017-02-21	$50.92	$50.92	$50.85	$50.88	$38.98	450
2017-02-17	$51.09	$52.12	$51.07	$51.09	$38.98	13,996
2017-02-16	$51.08	$51.08	$51.08	$51.08	$38.97	0
2017-02-15	$51.08	$51.08	$51.08	$51.08	$38.97	50
2017-02-14	$51.08	$51.08	$51.08	$51.08	$38.97	145
2017-02-13	$51.13	$51.14	$51.13	$51.14	$39.02	1,892
2017-02-10	$50.94	$50.95	$50.94	$50.95	$38.87	3,094
2017-02-09	$50.97	$50.97	$50.97	$50.97	$38.89	67
2017-02-08	$50.96	$50.96	$50.93	$50.93	$38.85	847
2017-02-07	$50.94	$50.94	$50.94	$50.94	$38.86	0
2017-02-06	$50.94	$50.94	$50.94	$50.94	$38.86	3
2017-02-03	$50.94	$50.94	$50.94	$50.94	$38.86	240
2017-02-02	$50.73	$50.73	$50.73	$50.73	$38.70	0
2017-02-01	$50.81	$50.81	$50.66	$50.73	$38.70	1,088
2017-01-31	$50.74	$50.75	$50.64	$50.64	$38.64	9,966
2017-01-30	$50.66	$50.66	$50.66	$50.66	$38.65	0
2017-01-27	$50.66	$50.66	$50.66	$50.66	$38.65	0
2017-01-26	$50.66	$50.66	$50.66	$50.66	$38.65	0
2017-01-25	$50.66	$50.66	$50.66	$50.66	$38.65	0
2017-01-24	$50.66	$50.66	$50.66	$50.66	$38.65	100
2017-01-23	$50.98	$50.98	$50.98	$50.98	$38.73	10
2017-01-20	$50.98	$50.98	$50.98	$50.98	$38.73	0
2017-01-19	$50.98	$50.98	$50.98	$50.98	$38.73	39
2017-01-18	$50.98	$50.98	$50.98	$50.98	$38.73	0
2017-01-17	$50.98	$50.98	$50.98	$50.98	$38.73	22
2017-01-13	$50.98	$50.98	$50.98	$50.98	$38.73	0
2017-01-12	$50.98	$50.98	$50.98	$50.98	$38.73	0
2017-01-11	$50.98	$50.98	$50.98	$50.98	$38.73	0
2017-01-10	$50.98	$50.98	$50.98	$50.98	$38.73	147
2017-01-09	$50.98	$50.98	$50.98	$50.98	$38.73	0
2017-01-06	$50.98	$50.98	$50.98	$50.98	$38.73	0
2017-01-05	$50.98	$50.98	$50.98	$50.98	$38.73	0
2017-01-04	$50.98	$50.98	$50.98	$50.98	$38.73	101
2017-01-03	$50.48	$50.48	$50.48	$50.48	$38.35	2
2016-12-30	$50.48	$50.48	$50.48	$50.48	$38.35	0
2016-12-29	$50.48	$50.48	$50.48	$50.48	$38.35	0
2016-12-28	$50.48	$50.48	$50.48	$50.48	$38.35	100
2016-12-27	$50.49	$50.49	$50.49	$50.49	$38.36	100
2016-12-23	$50.69	$50.69	$50.69	$50.69	$38.51	101
2016-12-22	$50.60	$50.60	$50.60	$50.60	$38.28	0
2016-12-21	$50.60	$50.60	$50.60	$50.60	$38.28	100
2016-12-20	$50.42	$50.42	$50.42	$50.42	$38.15	0
2016-12-19	$50.42	$50.42	$50.42	$50.42	$38.15	0
2016-12-16	$50.42	$50.42	$50.42	$50.42	$38.15	0
2016-12-15	$50.42	$50.42	$50.42	$50.42	$38.15	150
2016-12-14	$50.57	$50.57	$50.57	$50.57	$38.26	0
2016-12-13	$50.57	$50.57	$50.57	$50.57	$38.26	0
2016-12-12	$49.80	$49.80	$49.80	$49.80	$37.68	1
2016-12-09	$49.80	$49.80	$49.80	$49.80	$37.68	0
2016-12-08	$49.80	$49.80	$49.80	$49.80	$37.68	0
2016-12-07	$49.80	$49.80	$49.80	$49.80	$37.68	50
2016-12-06	$49.80	$49.80	$49.80	$49.80	$37.68	0
2016-12-05	$49.80	$49.80	$49.80	$49.80	$37.68	0
2016-12-02	$49.80	$49.80	$49.80	$49.80	$37.68	0
2016-12-01	$49.80	$49.80	$49.80	$49.80	$37.68	2
2016-11-30	$49.80	$49.80	$49.80	$49.80	$37.68	3
2016-11-29	$49.80	$49.80	$49.80	$49.80	$37.68	0
2016-11-28	$49.80	$49.80	$49.80	$49.80	$37.68	0
2016-11-25	$49.80	$49.80	$49.80	$49.80	$37.68	0
2016-11-23	$49.80	$49.80	$49.80	$49.80	$37.68	10
2016-11-22	$49.60	$49.60	$49.60	$49.60	$37.53	0
2016-11-21	$49.82	$49.82	$49.82	$49.82	$37.53	1,200
2016-11-18	$50.15	$50.15	$50.15	$50.15	$37.78	0
2016-11-17	$50.15	$50.15	$50.15	$50.15	$37.78	0
2016-11-16	$50.15	$50.15	$50.15	$50.15	$37.78	2
2016-11-15	$50.15	$50.15	$50.15	$50.15	$37.78	0
2016-11-14	$50.15	$50.15	$50.15	$50.15	$37.78	0
2016-11-11	$50.15	$50.15	$50.15	$50.15	$37.78	0
2016-11-10	$50.15	$50.15	$50.15	$50.15	$37.78	0
2016-11-09	$50.15	$50.15	$50.15	$50.15	$37.78	65
2016-11-08	$50.15	$50.15	$50.15	$50.15	$37.78	0
2016-11-07	$50.15	$50.15	$50.15	$50.15	$37.78	50
2016-11-04	$50.15	$50.15	$50.15	$50.15	$37.78	50
2016-11-03	$50.12	$50.15	$50.12	$50.15	$37.78	389
2016-11-02	$50.19	$50.20	$50.18	$50.18	$37.80	519
2016-11-01	$50.49	$50.49	$50.36	$50.36	$37.93	508
2016-10-31	$50.84	$50.84	$50.84	$50.84	$38.30	3
2016-10-28	$50.84	$50.84	$50.84	$50.84	$38.30	100
2016-10-27	$50.84	$50.84	$50.84	$50.84	$38.30	389
2016-10-26	$51.03	$51.04	$50.96	$50.96	$38.39	1,329
2016-10-25	$51.08	$51.10	$51.07	$51.10	$38.49	1,186
2016-10-24	$51.05	$51.05	$51.05	$51.05	$38.45	1,175
2016-10-21	$51.34	$51.34	$51.34	$51.34	$38.46	100
2016-10-20	$51.26	$51.34	$51.26	$51.34	$38.46	220
2016-10-19	$51.32	$51.34	$51.32	$51.34	$38.46	790
2016-10-18	$51.17	$51.18	$51.16	$51.16	$38.33	1,010
2016-10-17	$51.08	$51.08	$51.08	$51.08	$38.26	100
2016-10-14	$51.08	$51.08	$51.08	$51.08	$38.26	49
2016-10-13	$51.08	$51.08	$51.08	$51.08	$38.26	220
2016-10-12	$51.05	$51.05	$51.05	$51.05	$38.24	200
2016-10-11	$51.18	$51.18	$51.18	$51.18	$38.34	200
2016-10-10	$50.83	$50.83	$50.83	$50.83	$38.08	100
2016-10-07	$50.83	$50.83	$50.83	$50.83	$38.08	100
2016-10-06	$50.83	$50.83	$50.83	$50.83	$38.08	6
2016-10-05	$50.83	$50.83	$50.83	$50.83	$38.08	20
2016-10-04	$50.10	$50.83	$50.10	$50.83	$38.08	489,200
2016-10-03	$50.10	$50.10	$50.10	$50.10	$37.53	4
2016-09-30	$50.10	$50.10	$50.10	$50.10	$37.53	6
2016-09-29	$50.10	$50.10	$50.10	$50.10	$37.53	3
2016-09-28	$50.10	$50.10	$50.10	$50.10	$37.53	100
2016-09-27	$50.10	$50.10	$50.10	$50.10	$37.53	100
2016-09-26	$50.10	$50.10	$50.10	$50.10	$37.53	100
2016-09-23	$50.10	$50.10	$50.10	$50.10	$37.53	11
2016-09-22	$50.10	$50.10	$50.10	$50.10	$37.53	50
2016-09-21	$50.10	$50.10	$50.10	$50.10	$37.53	2
2016-09-20	$50.10	$50.10	$50.10	$50.10	$37.53	100
2016-09-19	$50.10	$50.10	$50.10	$50.10	$37.53	110
2016-09-16	$50.22	$50.22	$50.22	$50.22	$37.62	12
2016-09-15	$50.28	$50.28	$50.28	$50.28	$37.66	125

JPMorgan High Yield Research Enhanced ETF (JPHY) Exchange: BATS

$46.60 ($-0.03) -0.06%

JPMorgan High Yield Research Enhanced ETF - Daily Information

Invest in JPMorgan High Yield Research Enhanced ETF (JPHY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for JPMorgan High Yield Research Enhanced ETF (JPHY)