JPMorgan International Bond Opportunities ETF (JPIB) Stock Profile

Data as of April 26, 2024

$47.10 ($0.06) 0.14%

JPMorgan International Bond Opportunities ETF - Daily Information

Click for more stock information on JPMorgan International Bond Opportunities ETF.

Daily Information	Data
Date	April 26, 2024
Open	$47.06
Previous Close	$47.10
High	$47.11
Low	$47.01
Adjusted Open	$47.06
Previous Adjusted Close	$47.10
Adjusted High	$47.11
Adjusted Low	$47.01

Invest in JPMorgan International Bond Opportunities ETF (JPIB)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Invest with as little as $5.

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

Historical Stock Data for JPMorgan International Bond Opportunities ETF (JPIB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$47.06	$47.11	$47.01	$47.10	$47.10	39,311
2024-04-11	$47.12	$47.12	$46.95	$47.04	$47.04	16,788
2024-04-10	$47.18	$47.22	$47.09	$47.13	$47.13	22,011
2024-04-09	$47.41	$47.42	$47.32	$47.41	$47.41	19,463
2024-04-08	$47.30	$47.32	$47.21	$47.31	$47.31	23,338
2024-04-05	$47.33	$47.35	$47.27	$47.32	$47.32	28,222
2024-04-04	$47.45	$47.45	$47.35	$47.37	$47.37	27,578
2024-04-03	$47.21	$47.37	$47.21	$47.36	$47.36	24,023
2024-04-02	$47.21	$47.28	$47.18	$47.28	$47.28	41,181
2024-04-01	$47.42	$47.42	$47.21	$47.33	$47.33	24,530
2024-03-28	$47.54	$47.66	$47.54	$47.62	$47.62	41,813
2024-03-27	$47.60	$47.64	$47.53	$47.64	$47.64	24,018
2024-03-26	$47.59	$47.61	$47.47	$47.60	$47.60	143,065
2024-03-25	$47.55	$47.63	$47.53	$47.60	$47.60	18,855
2024-03-22	$47.66	$47.73	$47.54	$47.55	$47.55	46,166
2024-03-21	$47.71	$47.72	$47.60	$47.65	$47.65	28,266
2024-03-20	$47.63	$47.69	$47.53	$47.69	$47.69	14,565
2024-03-19	$47.55	$47.62	$47.53	$47.58	$47.58	20,701
2024-03-18	$47.58	$47.59	$47.46	$47.49	$47.49	36,719
2024-03-15	$47.59	$47.60	$47.50	$47.60	$47.60	23,377
2024-03-14	$47.69	$47.69	$47.55	$47.59	$47.59	20,524
2024-03-13	$47.72	$47.75	$47.67	$47.74	$47.74	16,622
2024-03-12	$47.76	$47.76	$47.66	$47.71	$47.71	19,883
2024-03-11	$47.77	$47.83	$47.69	$47.76	$47.76	31,662
2024-03-08	$47.70	$47.79	$47.70	$47.77	$47.77	18,424
2024-03-07	$47.64	$47.71	$47.61	$47.71	$47.71	20,417
2024-03-06	$47.62	$47.62	$47.55	$47.57	$47.57	36,508
2024-03-05	$47.49	$47.59	$47.49	$47.52	$47.52	19,846
2024-03-04	$47.50	$47.52	$47.42	$47.48	$47.48	21,219
2024-03-01	$48.40	$49.26	$47.33	$47.52	$47.52	44,720
2024-02-29	$47.48	$47.55	$47.45	$47.55	$47.43	22,605
2024-02-28	$47.48	$47.49	$47.44	$47.44	$47.32	27,425
2024-02-27	$47.43	$47.49	$47.37	$47.42	$47.29	18,966
2024-02-26	$47.44	$47.51	$47.38	$47.41	$47.29	21,098
2024-02-23	$47.52	$47.53	$47.42	$47.52	$47.52	24,857
2024-02-22	$47.41	$47.52	$47.38	$47.49	$47.49	33,135
2024-02-21	$47.51	$47.56	$47.40	$47.48	$47.48	26,223
2024-02-20	$47.53	$47.53	$47.41	$47.50	$47.50	21,424
2024-02-16	$47.31	$47.42	$47.31	$47.42	$47.42	9,916
2024-02-15	$47.41	$47.49	$47.36	$47.49	$47.49	15,102
2024-02-14	$47.27	$47.38	$47.27	$47.36	$47.36	18,427
2024-02-13	$47.34	$47.34	$47.18	$47.25	$47.25	30,045
2024-02-12	$47.41	$47.47	$47.39	$47.41	$47.41	35,341
2024-02-09	$47.40	$47.44	$47.36	$47.44	$47.44	18,022
2024-02-08	$47.47	$47.47	$47.37	$47.43	$47.43	37,932
2024-02-07	$47.48	$47.56	$47.41	$47.44	$47.44	269,254
2024-02-06	$47.44	$47.55	$47.40	$47.51	$47.51	31,324
2024-02-05	$47.46	$47.48	$47.34	$47.44	$47.44	54,598
2024-02-02	$47.63	$47.63	$47.50	$47.61	$47.61	20,503
2024-02-01	$47.77	$47.82	$47.71	$47.79	$47.79	83,792
2024-01-31	$47.81	$47.89	$47.76	$47.89	$47.74	124,345
2024-01-30	$47.75	$47.77	$47.68	$47.70	$47.55	43,282
2024-01-29	$47.65	$47.76	$47.64	$47.74	$47.59	21,395
2024-01-26	$47.60	$47.69	$47.59	$47.69	$47.54	49,681
2024-01-25	$47.52	$47.66	$47.48	$47.63	$47.48	122,410
2024-01-24	$47.65	$47.65	$47.48	$47.51	$47.36	23,283
2024-01-23	$47.52	$47.55	$47.36	$47.50	$47.35	31,952
2024-01-22	$47.68	$47.68	$47.46	$47.54	$47.39	109,989
2024-01-19	$47.48	$47.48	$47.37	$47.46	$47.46	28,678
2024-01-18	$47.35	$47.62	$47.33	$47.44	$47.44	84,371
2024-01-17	$47.38	$47.43	$47.29	$47.43	$47.43	53,653
2024-01-16	$47.52	$47.58	$47.46	$47.56	$47.56	38,582
2024-01-12	$47.75	$47.80	$47.66	$47.80	$47.80	26,504
2024-01-11	$47.59	$47.69	$47.49	$47.64	$47.64	25,604
2024-01-10	$47.52	$47.52	$47.44	$47.52	$47.52	32,318
2024-01-09	$47.33	$47.46	$47.33	$47.38	$47.38	75,768
2024-01-08	$47.36	$47.44	$47.31	$47.42	$47.42	49,594
2024-01-05	$47.20	$47.41	$47.20	$47.31	$47.31	50,185
2024-01-04	$47.45	$47.46	$47.26	$47.26	$47.26	68,578
2024-01-03	$47.44	$47.67	$47.35	$47.51	$47.51	151,084
2024-01-02	$47.62	$47.67	$47.51	$47.52	$47.52	21,445
2023-12-29	$47.85	$47.87	$47.74	$47.79	$47.79	50,737
2023-12-28	$47.83	$47.95	$47.68	$47.87	$47.87	75,143
2023-12-27	$47.88	$47.96	$47.83	$47.84	$47.71	54,534
2023-12-26	$47.79	$47.84	$47.71	$47.71	$47.58	14,864
2023-12-22	$47.81	$47.82	$47.73	$47.76	$47.76	21,373
2023-12-21	$47.83	$47.83	$47.67	$47.70	$47.70	193,772
2023-12-20	$47.72	$47.74	$47.64	$47.68	$47.68	24,282
2023-12-19	$47.56	$47.68	$47.56	$47.67	$47.67	15,774
2023-12-18	$47.53	$47.60	$47.50	$47.51	$47.51	80,296
2023-12-15	$47.59	$47.67	$47.51	$47.56	$47.56	13,487
2023-12-14	$47.51	$47.71	$47.50	$47.61	$47.61	38,839
2023-12-13	$46.93	$47.32	$46.91	$47.29	$47.29	16,322
2023-12-12	$46.80	$46.90	$46.75	$46.90	$46.90	17,233
2023-12-11	$46.77	$46.84	$46.69	$46.80	$46.80	40,645
2023-12-08	$46.84	$46.89	$46.78	$46.78	$46.78	23,595
2023-12-07	$46.94	$46.97	$46.83	$46.88	$46.88	49,711
2023-12-06	$46.82	$46.84	$46.70	$46.81	$46.81	40,433
2023-12-05	$46.75	$46.86	$46.66	$46.73	$46.73	38,837
2023-12-04	$46.70	$46.75	$46.60	$46.67	$46.67	21,786
2023-12-01	$46.49	$46.79	$46.45	$46.77	$46.77	22,499
2023-11-30	$46.69	$46.69	$46.49	$46.56	$46.42	31,530
2023-11-29	$46.62	$46.70	$46.57	$46.69	$46.55	26,664
2023-11-28	$46.28	$46.43	$46.22	$46.40	$46.27	15,990
2023-11-27	$46.13	$46.26	$46.12	$46.22	$46.08	17,476
2023-11-24	$46.19	$46.19	$46.09	$46.13	$46.13	5,702
2023-11-22	$46.21	$46.24	$46.07	$46.20	$46.20	21,106
2023-11-21	$46.14	$46.25	$46.05	$46.11	$46.11	20,684
2023-11-20	$46.05	$46.19	$46.00	$46.14	$46.14	29,499
2023-11-17	$46.19	$46.19	$46.04	$46.05	$46.05	24,811
2023-11-16	$46.00	$46.17	$46.00	$46.10	$46.10	29,241
2023-11-15	$46.01	$46.01	$45.83	$45.83	$45.83	31,049
2023-11-14	$45.86	$46.03	$45.86	$46.00	$46.00	24,101
2023-11-13	$45.55	$45.59	$45.46	$45.51	$45.51	28,376
2023-11-10	$45.60	$45.61	$45.52	$45.60	$45.60	11,219
2023-11-09	$45.72	$45.72	$45.49	$45.51	$45.51	19,782
2023-11-08	$45.63	$45.72	$45.58	$45.68	$45.68	54,429
2023-11-07	$45.60	$45.74	$45.58	$45.58	$45.58	163,822
2023-11-06	$45.68	$45.68	$45.48	$45.54	$45.54	47,599
2023-11-03	$45.73	$45.79	$45.68	$45.72	$45.72	25,787
2023-11-02	$45.54	$45.55	$45.47	$45.51	$45.51	58,245
2023-11-01	$45.06	$45.27	$45.05	$45.22	$45.22	19,577
2023-10-31	$45.07	$45.16	$45.01	$45.11	$45.11	19,449
2023-10-30	$45.14	$45.15	$44.99	$45.08	$45.08	34,917
2023-10-27	$45.08	$45.17	$45.05	$45.16	$45.16	32,252
2023-10-26	$45.02	$45.10	$44.98	$45.06	$45.06	11,894
2023-10-25	$45.08	$45.08	$44.89	$44.98	$44.98	23,965
2023-10-24	$45.03	$45.13	$45.00	$45.09	$45.09	15,690
2023-10-23	$44.85	$44.98	$44.79	$44.98	$44.98	38,740
2023-10-20	$44.78	$44.87	$44.78	$44.86	$44.86	16,774
2023-10-19	$44.80	$44.88	$44.71	$44.73	$44.73	25,002
2023-10-18	$44.97	$44.97	$44.84	$44.85	$44.85	15,765
2023-10-17	$45.13	$45.13	$44.93	$45.02	$45.02	43,392
2023-10-16	$45.26	$45.26	$45.18	$45.23	$45.23	14,995
2023-10-13	$45.35	$45.35	$45.25	$45.31	$45.31	29,627
2023-10-12	$45.34	$45.34	$45.17	$45.28	$45.28	21,744
2023-10-11	$45.42	$45.42	$45.32	$45.42	$45.42	33,504
2023-10-10	$45.25	$45.39	$45.21	$45.31	$45.31	285,299
2023-10-09	$45.17	$45.28	$45.11	$45.28	$45.28	18,947
2023-10-06	$44.99	$45.08	$44.92	$45.05	$45.05	12,871
2023-10-05	$45.06	$45.12	$45.06	$45.08	$45.08	9,808
2023-10-04	$44.99	$45.04	$44.92	$45.02	$45.02	20,434
2023-10-03	$45.09	$45.09	$44.87	$44.90	$44.90	124,618
2023-10-02	$45.31	$45.31	$44.97	$45.05	$45.05	89,890
2023-09-29	$45.63	$45.63	$45.47	$45.49	$45.30	16,442
2023-09-28	$45.40	$45.48	$45.32	$45.48	$45.29	16,269
2023-09-27	$45.62	$45.62	$45.37	$45.45	$45.45	13,755
2023-09-26	$45.69	$45.69	$45.50	$45.53	$45.53	65,204
2023-09-25	$45.65	$45.68	$45.62	$45.63	$45.63	31,856
2023-09-22	$45.72	$45.81	$45.72	$45.80	$45.80	20,419
2023-09-21	$45.79	$45.80	$45.70	$45.71	$45.71	49,520
2023-09-20	$45.96	$46.02	$45.86	$45.87	$45.87	42,385
2023-09-19	$45.85	$45.86	$45.83	$45.84	$45.84	70,180
2023-09-18	$45.86	$45.92	$45.86	$45.88	$45.88	25,460
2023-09-15	$45.94	$45.99	$45.91	$45.92	$45.92	38,176
2023-09-14	$46.04	$46.04	$45.95	$45.99	$45.99	20,247
2023-09-13	$45.78	$46.13	$45.78	$45.96	$45.96	95,190
2023-09-12	$45.82	$45.82	$45.80	$45.81	$45.81	29,249
2023-09-11	$45.84	$45.84	$45.81	$45.83	$45.83	68,148
2023-09-08	$45.88	$45.88	$45.81	$45.83	$45.83	17,807
2023-09-07	$45.82	$45.83	$45.77	$45.83	$45.83	23,112
2023-09-06	$45.88	$45.90	$45.68	$45.72	$45.72	47,758
2023-09-05	$46.01	$46.01	$45.85	$45.87	$45.87	12,181
2023-09-01	$46.18	$46.18	$46.01	$46.06	$46.06	16,918
2023-08-31	$46.32	$46.37	$46.28	$46.36	$46.13	75,935
2023-08-30	$46.36	$46.36	$46.27	$46.30	$46.07	19,950
2023-08-29	$46.13	$46.32	$46.12	$46.32	$46.09	16,059
2023-08-28	$46.15	$46.17	$46.10	$46.15	$45.92	22,736
2023-08-25	$46.10	$46.13	$46.02	$46.12	$46.12	16,337
2023-08-24	$46.10	$46.16	$46.10	$46.11	$46.11	22,482
2023-08-23	$46.01	$46.13	$46.01	$46.13	$46.13	10,603
2023-08-22	$45.86	$46.02	$45.81	$45.85	$45.85	31,108
2023-08-21	$45.88	$45.90	$45.78	$45.84	$45.84	32,798
2023-08-18	$45.88	$45.95	$45.88	$45.94	$45.94	27,731
2023-08-17	$45.97	$45.97	$45.84	$45.90	$45.90	17,720
2023-08-16	$46.07	$46.07	$45.93	$45.97	$45.97	21,302
2023-08-15	$46.10	$46.10	$46.01	$46.03	$46.03	24,787
2023-08-14	$46.15	$46.20	$46.10	$46.13	$46.13	27,587
2023-08-11	$46.23	$46.24	$46.18	$46.22	$46.22	31,602
2023-08-10	$46.46	$46.50	$46.28	$46.28	$46.28	17,720
2023-08-09	$46.43	$46.45	$46.39	$46.40	$46.40	49,471
2023-08-08	$46.40	$46.44	$46.37	$46.44	$46.44	16,501
2023-08-07	$46.36	$46.44	$46.33	$46.34	$46.34	108,174
2023-08-04	$46.29	$46.37	$46.26	$46.32	$46.32	24,059
2023-08-03	$46.26	$46.26	$46.16	$46.17	$46.17	21,532
2023-08-02	$46.31	$46.35	$46.24	$46.34	$46.34	27,534
2023-08-01	$46.39	$46.44	$46.30	$46.31	$46.31	77,149
2023-07-31	$46.70	$46.85	$46.70	$46.85	$46.62	20,981
2023-07-28	$46.59	$46.71	$46.59	$46.64	$46.41	10,479
2023-07-27	$46.69	$46.69	$46.46	$46.50	$46.27	15,254
2023-07-26	$46.63	$46.72	$46.59	$46.71	$46.48	21,010
2023-07-25	$46.46	$46.84	$46.46	$46.56	$46.33	60,329
2023-07-24	$46.58	$46.59	$46.38	$46.40	$46.17	50,776
2023-07-21	$46.58	$46.58	$46.51	$46.56	$46.33	17,770
2023-07-20	$46.61	$46.61	$46.43	$46.52	$46.29	26,896
2023-07-19	$46.74	$46.74	$46.61	$46.64	$46.41	34,881
2023-07-18	$46.72	$46.72	$46.62	$46.66	$46.43	23,370
2023-07-17	$46.59	$46.60	$46.54	$46.60	$46.37	30,025
2023-07-14	$46.59	$46.69	$46.57	$46.59	$46.36	24,580
2023-07-13	$46.62	$46.67	$46.61	$46.62	$46.39	31,196
2023-07-12	$46.29	$46.46	$46.29	$46.43	$46.20	420,347
2023-07-11	$46.14	$46.30	$46.12	$46.29	$46.06	23,900
2023-07-10	$46.03	$46.18	$46.02	$46.14	$45.91	28,897
2023-07-07	$46.02	$46.09	$46.02	$46.03	$45.80	18,647
2023-07-06	$46.07	$46.10	$45.95	$46.05	$45.82	32,617
2023-07-05	$46.38	$46.38	$46.24	$46.30	$46.07	15,299
2023-07-03	$46.40	$46.49	$46.37	$46.38	$46.15	10,233
2023-06-30	$46.56	$46.63	$46.53	$46.60	$46.60	25,464
2023-06-29	$46.60	$46.60	$46.50	$46.54	$46.54	34,972
2023-06-28	$46.75	$46.76	$46.55	$46.73	$46.73	36,508
2023-06-27	$46.81	$46.82	$46.72	$46.74	$46.74	44,021
2023-06-26	$46.77	$46.79	$46.72	$46.77	$46.77	28,558
2023-06-23	$46.77	$46.80	$46.72	$46.77	$46.77	46,545
2023-06-22	$46.68	$46.79	$46.65	$46.67	$46.67	32,777
2023-06-21	$46.74	$46.79	$46.68	$46.76	$46.76	28,398
2023-06-20	$46.80	$46.80	$46.75	$46.77	$46.77	22,294
2023-06-16	$46.78	$46.78	$46.70	$46.78	$46.78	185,512
2023-06-15	$46.76	$46.91	$46.76	$46.85	$46.85	51,380
2023-06-14	$46.83	$46.83	$46.50	$46.67	$46.67	33,216
2023-06-13	$46.86	$46.86	$46.68	$46.80	$46.80	51,851
2023-06-12	$46.76	$46.90	$46.68	$46.79	$46.79	40,049
2023-06-09	$46.76	$46.78	$46.73	$46.73	$46.73	8,294
2023-06-08	$46.72	$46.78	$46.69	$46.77	$46.77	24,425
2023-06-07	$46.75	$46.75	$46.50	$46.61	$46.61	108,944
2023-06-06	$46.79	$46.79	$46.69	$46.75	$46.75	48,957
2023-06-05	$46.61	$46.76	$46.61	$46.70	$46.70	43,000
2023-06-02	$46.85	$46.91	$46.70	$46.83	$46.83	39,267
2023-06-01	$46.80	$46.94	$46.77	$46.88	$46.88	33,066
2023-05-31	$46.87	$47.02	$46.83	$47.01	$46.76	28,534
2023-05-30	$46.94	$46.95	$46.75	$46.92	$46.92	38,989
2023-05-26	$46.66	$46.80	$46.49	$46.80	$46.80	32,235
2023-05-25	$46.75	$46.79	$46.67	$46.72	$46.72	29,085
2023-05-24	$46.87	$46.97	$46.78	$46.85	$46.85	28,214
2023-05-23	$46.79	$46.86	$46.77	$46.84	$46.84	48,280
2023-05-22	$46.88	$46.99	$46.83	$46.87	$46.87	36,460
2023-05-19	$46.90	$46.98	$46.84	$46.90	$46.90	179,587
2023-05-18	$46.96	$47.27	$46.91	$47.06	$47.06	29,610
2023-05-17	$47.09	$47.14	$47.03	$47.08	$47.08	21,606
2023-05-16	$47.17	$47.29	$47.07	$47.14	$47.14	26,416
2023-05-15	$47.22	$47.26	$47.15	$47.26	$47.26	21,122
2023-05-12	$47.34	$47.40	$47.21	$47.40	$47.40	54,931
2023-05-11	$47.36	$47.45	$47.30	$47.42	$47.42	18,050
2023-05-10	$47.20	$47.52	$47.20	$47.42	$47.42	101,402
2023-05-09	$47.11	$47.31	$47.08	$47.10	$47.10	19,731
2023-05-08	$47.15	$47.30	$47.10	$47.19	$47.19	45,622
2023-05-05	$47.29	$47.45	$47.24	$47.28	$47.28	47,572
2023-05-04	$47.33	$47.53	$47.33	$47.41	$47.41	33,302
2023-05-03	$47.25	$47.41	$47.25	$47.30	$47.30	16,653
2023-05-02	$47.07	$47.37	$47.03	$47.30	$47.30	86,004
2023-05-01	$47.15	$47.16	$47.00	$47.01	$47.01	14,912
2023-04-28	$47.37	$47.47	$47.37	$47.45	$47.25	24,882
2023-04-27	$47.35	$47.35	$47.29	$47.33	$47.12	12,633
2023-04-26	$47.59	$47.65	$47.31	$47.32	$47.12	51,804
2023-04-25	$47.33	$48.11	$47.33	$47.94	$47.73	154,537
2023-04-24	$47.22	$47.38	$47.18	$47.24	$47.24	18,950
2023-04-21	$47.26	$47.30	$47.18	$47.25	$47.25	12,693
2023-04-20	$47.24	$47.30	$47.18	$47.24	$47.24	36,329
2023-04-19	$47.18	$47.51	$47.11	$47.15	$47.15	57,461
2023-04-18	$47.23	$47.35	$47.21	$47.26	$47.26	19,686
2023-04-17	$47.23	$47.38	$47.19	$47.30	$47.30	30,303
2023-04-14	$47.34	$47.37	$47.27	$47.34	$47.34	13,921
2023-04-13	$47.49	$47.49	$47.41	$47.43	$47.43	22,368
2023-04-12	$47.41	$47.41	$47.32	$47.39	$47.39	10,474
2023-04-11	$47.50	$47.50	$47.38	$47.41	$47.41	51,231
2023-04-10	$47.24	$47.30	$47.20	$47.27	$47.27	16,543
2023-04-06	$47.47	$47.52	$47.44	$47.48	$47.48	9,141
2023-04-05	$47.50	$47.57	$47.47	$47.49	$47.49	18,937
2023-04-04	$47.43	$47.50	$47.31	$47.50	$47.50	17,159
2023-04-03	$47.20	$47.45	$47.20	$47.37	$47.37	19,239
2023-03-31	$47.17	$47.48	$47.17	$47.36	$47.28	20,875
2023-03-30	$47.08	$47.20	$46.91	$47.12	$47.05	13,649
2023-03-29	$46.99	$47.12	$46.98	$47.06	$46.98	13,519
2023-03-28	$46.97	$47.12	$46.91	$46.96	$46.89	16,306
2023-03-27	$47.04	$47.11	$46.94	$47.01	$46.94	11,775
2023-03-24	$47.19	$47.25	$47.13	$47.14	$47.07	30,747
2023-03-23	$47.01	$47.15	$47.01	$47.09	$47.01	24,870
2023-03-22	$46.80	$47.29	$46.80	$47.01	$46.93	19,404
2023-03-21	$46.78	$46.87	$46.73	$46.85	$46.78	13,651
2023-03-20	$46.67	$46.76	$46.57	$46.64	$46.57	25,792
2023-03-17	$46.81	$46.89	$46.72	$46.80	$46.80	8,859
2023-03-16	$46.76	$46.81	$46.61	$46.67	$46.67	18,333
2023-03-15	$46.67	$46.71	$46.51	$46.58	$46.58	8,684
2023-03-14	$46.79	$46.80	$46.68	$46.74	$46.74	14,081
2023-03-13	$47.10	$47.10	$46.87	$46.90	$46.90	17,639
2023-03-10	$46.76	$46.91	$46.73	$46.91	$46.91	26,087
2023-03-09	$46.81	$46.81	$46.76	$46.77	$46.77	18,090
2023-03-08	$46.78	$46.93	$46.74	$46.93	$46.93	14,987
2023-03-07	$46.86	$46.87	$46.76	$46.82	$46.82	18,894
2023-03-06	$46.86	$46.99	$46.77	$46.84	$46.84	14,162
2023-03-03	$46.66	$47.00	$46.65	$46.83	$46.83	27,676
2023-03-02	$46.54	$46.65	$46.52	$46.60	$46.60	20,403
2023-03-01	$46.72	$46.73	$46.60	$46.65	$46.65	23,195
2023-02-28	$46.81	$46.94	$46.79	$46.84	$46.66	17,310
2023-02-27	$46.97	$47.07	$46.85	$46.95	$46.77	28,639
2023-02-24	$46.92	$46.92	$46.83	$46.89	$46.89	20,326
2023-02-23	$46.97	$47.13	$46.95	$47.05	$47.05	81,649
2023-02-22	$46.77	$46.94	$46.73	$46.87	$46.87	75,124
2023-02-21	$46.84	$46.86	$46.75	$46.82	$46.82	39,259
2023-02-17	$46.94	$47.02	$46.91	$47.00	$47.00	13,400
2023-02-16	$47.02	$47.10	$47.00	$47.01	$47.01	14,003
2023-02-15	$47.10	$47.26	$47.08	$47.08	$47.08	57,850
2023-02-14	$47.21	$47.27	$47.09	$47.24	$47.24	32,793
2023-02-13	$47.19	$47.34	$47.17	$47.28	$47.28	43,910
2023-02-10	$47.28	$47.29	$47.20	$47.21	$47.21	21,094
2023-02-09	$47.55	$47.55	$47.23	$47.33	$47.33	26,099
2023-02-08	$47.32	$47.51	$47.20	$47.46	$47.46	52,076
2023-02-07	$47.30	$47.48	$47.24	$47.31	$47.31	33,698
2023-02-06	$47.32	$47.50	$47.26	$47.37	$47.37	26,533
2023-02-03	$47.50	$47.78	$47.45	$47.60	$47.60	91,052
2023-02-02	$47.73	$47.82	$47.69	$47.79	$47.79	55,542
2023-02-01	$47.38	$47.54	$47.31	$47.54	$47.54	31,908
2023-01-31	$47.31	$47.45	$47.27	$47.45	$47.37	169,885
2023-01-30	$47.50	$47.50	$47.16	$47.25	$47.18	59,112
2023-01-27	$47.32	$47.43	$47.32	$47.39	$47.39	84,786
2023-01-26	$47.39	$47.46	$47.35	$47.40	$47.40	49,827
2023-01-25	$47.32	$47.34	$47.21	$47.23	$47.23	35,984
2023-01-24	$47.21	$47.28	$47.12	$47.28	$47.28	57,725
2023-01-23	$47.21	$47.23	$47.00	$47.13	$47.13	233,843
2023-01-20	$47.29	$47.30	$47.24	$47.30	$47.30	126,598
2023-01-19	$47.45	$47.54	$47.33	$47.38	$47.38	35,186
2023-01-18	$47.43	$47.72	$47.38	$47.70	$47.70	146,622
2023-01-17	$46.97	$47.19	$46.97	$47.17	$47.17	17,879
2023-01-13	$47.20	$47.22	$47.18	$47.20	$47.20	16,594
2023-01-12	$47.03	$47.14	$46.96	$47.12	$47.12	24,968
2023-01-11	$46.83	$46.93	$46.83	$46.93	$46.93	11,850
2023-01-10	$46.65	$46.68	$46.60	$46.67	$46.67	21,351
2023-01-09	$46.65	$46.69	$46.62	$46.62	$46.62	15,809
2023-01-06	$46.39	$46.61	$46.30	$46.60	$46.60	58,838
2023-01-05	$46.27	$46.42	$46.26	$46.34	$46.34	14,259
2023-01-04	$46.32	$46.57	$46.26	$46.39	$46.39	47,408
2023-01-03	$46.16	$46.16	$46.07	$46.09	$46.09	9,872
2022-12-30	$46.07	$46.22	$45.94	$45.98	$45.98	39,958
2022-12-29	$46.19	$46.19	$46.04	$46.09	$46.09	69,858
2022-12-28	$46.12	$46.12	$45.99	$46.04	$45.98	18,446
2022-12-27	$46.10	$46.16	$46.09	$46.09	$46.03	39,935
2022-12-23	$46.35	$46.35	$46.17	$46.20	$46.14	71,934
2022-12-22	$46.23	$46.25	$46.13	$46.21	$46.15	27,310
2022-12-21	$46.55	$46.55	$46.20	$46.25	$46.19	917,190
2022-12-20	$46.41	$46.41	$46.35	$46.39	$46.33	40,591
2022-12-19	$46.60	$46.60	$46.50	$46.52	$46.46	44,263
2022-12-16	$46.70	$46.70	$46.57	$46.59	$46.53	28,718
2022-12-15	$46.97	$46.97	$46.72	$46.78	$46.72	60,564
2022-12-14	$46.77	$46.77	$46.61	$46.65	$46.59	53,146
2022-12-13	$47.03	$47.03	$46.70	$46.72	$46.66	53,841
2022-12-12	$46.61	$46.72	$46.43	$46.69	$46.63	196,601
2022-12-09	$46.58	$46.58	$46.46	$46.46	$46.40	29,066
2022-12-08	$46.47	$46.49	$46.42	$46.44	$46.38	22,873
2022-12-07	$46.59	$46.59	$46.42	$46.55	$46.49	32,021
2022-12-06	$46.48	$46.48	$46.38	$46.45	$46.39	57,382
2022-12-05	$46.49	$46.54	$46.38	$46.40	$46.34	95,358
2022-12-02	$46.35	$46.45	$46.27	$46.44	$46.38	37,150
2022-12-01	$46.06	$46.19	$46.04	$46.16	$46.10	64,842
2022-11-30	$45.98	$46.12	$45.95	$46.12	$45.96	51,307
2022-11-29	$46.19	$46.19	$45.99	$46.04	$45.88	85,211
2022-11-28	$46.02	$46.07	$45.92	$45.92	$45.76	53,014
2022-11-25	$45.94	$46.00	$45.94	$45.99	$45.99	5,805
2022-11-23	$45.79	$45.90	$45.76	$45.76	$45.76	103,204
2022-11-22	$45.64	$45.77	$45.64	$45.73	$45.73	70,004
2022-11-21	$45.57	$45.61	$45.48	$45.50	$45.50	66,273
2022-11-18	$45.50	$45.67	$45.47	$45.67	$45.67	101,056
2022-11-17	$45.41	$45.47	$45.38	$45.47	$45.47	59,659
2022-11-16	$45.51	$45.59	$45.49	$45.54	$45.54	55,376
2022-11-15	$45.48	$45.56	$45.44	$45.51	$45.51	86,566
2022-11-14	$45.29	$45.63	$45.23	$45.35	$45.35	122,202
2022-11-11	$45.31	$45.38	$45.11	$45.35	$45.35	38,116
2022-11-10	$44.88	$45.09	$44.88	$45.09	$45.09	37,890
2022-11-09	$44.71	$44.75	$44.64	$44.67	$44.67	51,517
2022-11-08	$44.68	$44.74	$44.67	$44.71	$44.71	17,128
2022-11-07	$44.64	$44.64	$44.48	$44.57	$44.57	79,589
2022-11-04	$44.56	$44.57	$44.50	$44.56	$44.56	23,709
2022-11-03	$44.52	$44.52	$44.43	$44.46	$44.46	30,226
2022-11-02	$44.56	$44.64	$44.42	$44.46	$44.46	26,020
2022-11-01	$44.65	$44.65	$44.52	$44.59	$44.59	79,239
2022-10-31	$44.59	$44.61	$44.51	$44.54	$44.46	79,724
2022-10-28	$44.49	$44.60	$44.49	$44.55	$44.47	48,597
2022-10-27	$44.50	$44.55	$44.32	$44.39	$44.31	75,385
2022-10-26	$44.39	$44.45	$44.35	$44.38	$44.30	57,248
2022-10-25	$44.03	$44.45	$44.02	$44.41	$44.33	136,667
2022-10-24	$44.04	$44.11	$43.93	$44.11	$44.03	125,216
2022-10-21	$44.05	$44.06	$43.92	$44.01	$43.93	38,327
2022-10-20	$44.24	$44.24	$44.07	$44.13	$44.05	21,134
2022-10-19	$44.33	$44.33	$44.18	$44.21	$44.13	13,554
2022-10-18	$44.30	$44.30	$44.22	$44.25	$44.18	37,436
2022-10-17	$44.23	$44.25	$44.15	$44.16	$44.08	41,934
2022-10-14	$44.04	$44.07	$43.87	$43.92	$43.84	36,622
2022-10-13	$44.31	$46.18	$44.06	$44.12	$44.04	39,558
2022-10-12	$44.14	$44.14	$44.00	$44.01	$43.93	62,956
2022-10-11	$44.44	$44.46	$44.20	$44.24	$44.16	39,169
2022-10-10	$44.59	$44.62	$44.49	$44.58	$44.58	46,368
2022-10-07	$44.80	$44.80	$44.64	$44.69	$44.69	23,779
2022-10-06	$44.88	$44.92	$44.81	$44.87	$44.87	134,645
2022-10-05	$44.88	$44.92	$44.81	$44.89	$44.89	34,626
2022-10-04	$44.79	$44.79	$44.66	$44.71	$44.71	36,680
2022-10-03	$44.50	$44.60	$44.49	$44.53	$44.53	53,733
2022-09-30	$44.59	$44.60	$44.38	$44.47	$44.47	19,655
2022-09-29	$44.47	$44.47	$44.33	$44.35	$44.35	20,272
2022-09-28	$44.73	$44.77	$44.50	$44.55	$44.55	42,340
2022-09-27	$45.06	$45.09	$44.98	$45.05	$45.05	60,358
2022-09-26	$45.24	$45.26	$45.15	$45.22	$45.22	48,208
2022-09-23	$45.48	$45.50	$45.43	$45.47	$45.47	16,076
2022-09-22	$45.49	$45.51	$45.47	$45.48	$45.48	22,332
2022-09-21	$45.49	$45.64	$45.49	$45.53	$45.53	42,923
2022-09-20	$45.60	$45.61	$45.55	$45.57	$45.57	58,318
2022-09-19	$45.64	$45.65	$45.61	$45.62	$45.62	42,618
2022-09-16	$45.60	$45.67	$45.56	$45.63	$45.63	45,820
2022-09-15	$45.75	$45.77	$45.64	$45.69	$45.69	132,667
2022-09-14	$45.74	$45.75	$45.69	$45.74	$45.74	26,351
2022-09-13	$45.82	$45.84	$45.78	$45.84	$45.84	59,861
2022-09-12	$45.82	$45.82	$45.74	$45.77	$45.77	40,948
2022-09-09	$45.65	$45.72	$45.65	$45.71	$45.71	56,529
2022-09-08	$45.62	$45.71	$45.53	$45.62	$45.62	51,230
2022-09-07	$45.50	$45.53	$45.44	$45.48	$45.48	37,265
2022-09-06	$45.64	$45.67	$45.54	$45.55	$45.55	32,115
2022-09-02	$45.58	$45.62	$45.54	$45.57	$45.57	30,406
2022-09-01	$45.62	$45.70	$45.57	$45.67	$45.67	26,184
2022-08-31	$45.92	$45.92	$45.83	$45.85	$45.73	20,481
2022-08-30	$46.04	$46.07	$45.99	$46.02	$45.90	28,841
2022-08-29	$46.10	$46.12	$46.06	$46.10	$45.98	22,846
2022-08-26	$46.11	$46.14	$46.07	$46.08	$45.96	7,223
2022-08-25	$46.25	$46.31	$46.18	$46.29	$46.17	25,512
2022-08-24	$46.12	$46.12	$46.05	$46.07	$45.95	21,375
2022-08-23	$46.09	$46.15	$46.05	$46.05	$45.93	46,111
2022-08-22	$46.19	$46.19	$46.12	$46.18	$46.06	33,823
2022-08-19	$46.33	$46.55	$46.33	$46.38	$46.26	82,090
2022-08-18	$46.60	$46.64	$46.54	$46.62	$46.50	47,844
2022-08-17	$46.53	$46.62	$46.46	$46.59	$46.47	88,909
2022-08-16	$46.52	$46.73	$46.50	$46.73	$46.61	113,334
2022-08-15	$46.54	$46.60	$46.40	$46.41	$46.29	88,438
2022-08-12	$46.49	$46.54	$46.40	$46.43	$46.31	109,253
2022-08-11	$46.50	$46.55	$46.40	$46.53	$46.41	50,703
2022-08-10	$46.50	$46.52	$46.36	$46.49	$46.37	17,336
2022-08-09	$46.35	$46.38	$46.24	$46.24	$46.12	6,864
2022-08-08	$46.35	$46.35	$46.28	$46.30	$46.19	16,071
2022-08-05	$46.15	$46.28	$46.13	$46.21	$46.09	20,599
2022-08-04	$46.24	$46.39	$46.24	$46.27	$46.15	23,918
2022-08-03	$46.15	$46.27	$46.08	$46.26	$46.14	34,719
2022-08-02	$46.18	$46.23	$46.13	$46.18	$46.06	30,379
2022-08-01	$46.12	$46.27	$46.08	$46.26	$46.14	40,123
2022-07-29	$46.10	$46.33	$46.07	$46.31	$46.08	44,865
2022-07-28	$45.92	$46.16	$45.92	$46.16	$45.93	24,860
2022-07-27	$45.84	$45.96	$45.74	$45.96	$45.73	52,154
2022-07-26	$45.72	$45.82	$45.69	$45.75	$45.52	31,388
2022-07-25	$45.64	$45.91	$45.64	$45.91	$45.68	85,527
2022-07-22	$45.69	$45.74	$45.57	$45.74	$45.51	26,739
2022-07-21	$45.36	$45.58	$45.36	$45.55	$45.32	24,806
2022-07-20	$45.15	$45.30	$45.15	$45.30	$45.07	30,382
2022-07-19	$45.01	$45.10	$45.00	$45.03	$44.80	25,027
2022-07-18	$44.88	$45.01	$44.87	$45.01	$44.78	63,754
2022-07-15	$44.80	$44.97	$44.80	$44.93	$44.70	17,118
2022-07-14	$44.76	$44.92	$44.75	$44.81	$44.58	41,323
2022-07-13	$44.79	$44.94	$44.78	$44.86	$44.63	21,020
2022-07-12	$45.05	$45.10	$44.92	$45.02	$44.79	111,294
2022-07-11	$44.97	$45.09	$44.97	$45.00	$44.77	14,315
2022-07-08	$44.98	$45.03	$44.92	$44.92	$44.69	10,314
2022-07-07	$44.81	$45.01	$44.79	$44.85	$44.62	124,499
2022-07-06	$44.86	$44.92	$44.73	$44.81	$44.58	26,439
2022-07-05	$45.06	$45.06	$44.79	$44.96	$44.73	74,310
2022-07-01	$44.97	$45.05	$44.97	$45.02	$44.80	20,813
2022-06-30	$44.91	$45.02	$44.91	$44.94	$44.56	39,047
2022-06-29	$45.32	$45.32	$44.98	$45.07	$44.69	29,323
2022-06-28	$45.15	$45.23	$45.14	$45.17	$44.79	32,522
2022-06-27	$45.13	$45.21	$45.09	$45.13	$44.75	26,479
2022-06-24	$45.24	$45.32	$45.23	$45.24	$44.86	14,206
2022-06-23	$45.39	$45.46	$45.37	$45.39	$45.01	12,381
2022-06-22	$45.34	$45.49	$45.33	$45.48	$45.10	19,496
2022-06-21	$45.31	$45.34	$45.23	$45.32	$44.94	41,343
2022-06-17	$45.21	$45.38	$45.21	$45.37	$44.99	28,100
2022-06-16	$45.27	$45.29	$45.12	$45.12	$44.74	34,734
2022-06-15	$45.74	$45.74	$45.57	$45.67	$45.29	25,821
2022-06-14	$45.48	$45.50	$45.32	$45.43	$45.05	26,390
2022-06-13	$45.73	$45.87	$45.50	$45.57	$45.19	15,951
2022-06-10	$46.34	$46.35	$46.16	$46.24	$45.85	45,458
2022-06-09	$46.50	$46.57	$46.48	$46.55	$46.16	21,735
2022-06-08	$46.75	$46.75	$46.60	$46.60	$46.21	22,351
2022-06-07	$46.75	$46.85	$46.69	$46.80	$46.41	42,223
2022-06-06	$46.81	$46.88	$46.70	$46.79	$46.40	43,307
2022-06-03	$46.73	$46.82	$46.73	$46.82	$46.43	16,942
2022-06-02	$46.87	$46.90	$46.79	$46.88	$46.49	22,613
2022-06-01	$46.84	$46.84	$46.70	$46.75	$46.36	61,148
2022-05-31	$46.94	$46.94	$46.84	$46.84	$46.34	12,794
2022-05-27	$46.92	$47.02	$46.92	$46.98	$46.48	22,898
2022-05-26	$46.85	$46.89	$46.80	$46.88	$46.38	37,164
2022-05-25	$46.67	$46.78	$46.66	$46.77	$46.27	13,953
2022-05-24	$46.59	$46.60	$46.56	$46.60	$46.10	33,809
2022-05-23	$46.61	$46.61	$46.54	$46.55	$46.05	40,680
2022-05-20	$46.65	$46.65	$46.54	$46.59	$46.09	18,931
2022-05-19	$46.53	$46.64	$46.50	$46.55	$46.05	31,674
2022-05-18	$46.73	$46.73	$46.58	$46.63	$46.13	14,783
2022-05-17	$46.63	$46.70	$46.55	$46.62	$46.12	34,012
2022-05-16	$46.58	$46.60	$46.53	$46.53	$46.03	25,030
2022-05-13	$46.51	$46.58	$46.44	$46.49	$45.99	43,183
2022-05-12	$46.53	$46.63	$46.53	$46.59	$46.09	35,146
2022-05-11	$46.50	$46.58	$46.46	$46.47	$45.97	48,495
2022-05-10	$46.50	$46.50	$46.46	$46.48	$45.98	26,739
2022-05-09	$46.40	$46.47	$46.39	$46.44	$45.94	16,298
2022-05-06	$46.74	$46.74	$46.66	$46.67	$46.17	62,744
2022-05-05	$47.01	$47.04	$46.83	$46.86	$46.36	298,936
2022-05-04	$46.96	$47.05	$46.92	$47.05	$46.54	22,927
2022-05-03	$47.07	$47.07	$47.03	$47.03	$46.53	37,505
2022-05-02	$47.17	$47.17	$46.97	$47.05	$46.54	30,083
2022-04-29	$47.42	$47.52	$47.39	$47.41	$46.64	12,170
2022-04-28	$47.52	$47.62	$47.48	$47.50	$46.73	29,750
2022-04-27	$47.68	$47.72	$47.60	$47.60	$46.83	20,635
2022-04-26	$47.83	$47.85	$47.78	$47.81	$47.03	10,997
2022-04-25	$47.90	$48.00	$47.89	$47.94	$47.15	107,521
2022-04-22	$48.08	$48.14	$47.82	$47.83	$47.05	42,509
2022-04-21	$48.12	$48.20	$48.04	$48.10	$47.32	16,105
2022-04-20	$48.15	$48.22	$48.08	$48.22	$47.44	17,704
2022-04-19	$48.23	$48.23	$48.12	$48.18	$47.39	18,280
2022-04-18	$48.24	$48.24	$48.15	$48.19	$47.41	20,228
2022-04-14	$48.25	$48.33	$48.20	$48.21	$47.43	19,210
2022-04-13	$48.39	$48.40	$48.28	$48.34	$47.56	12,089
2022-04-12	$48.44	$48.48	$48.36	$48.41	$47.62	12,449
2022-04-11	$48.45	$48.45	$48.34	$48.34	$47.55	21,423
2022-04-08	$48.62	$48.64	$48.49	$48.56	$47.76	13,454
2022-04-07	$48.70	$48.70	$48.65	$48.66	$47.87	10,828
2022-04-06	$48.71	$48.71	$48.65	$48.68	$47.88	12,012
2022-04-05	$48.82	$48.83	$48.75	$48.79	$47.99	21,827
2022-04-04	$48.79	$48.89	$48.79	$48.87	$48.07	11,790
2022-04-01	$48.76	$48.81	$48.76	$48.78	$47.99	10,186
2022-03-31	$48.96	$48.96	$48.87	$48.92	$48.03	25,530
2022-03-30	$48.81	$48.84	$48.79	$48.81	$47.91	35,555
2022-03-29	$48.83	$48.93	$48.64	$48.75	$47.85	78,487
2022-03-28	$48.69	$48.73	$48.69	$48.72	$47.83	14,818
2022-03-25	$48.74	$48.75	$48.71	$48.74	$47.84	18,051
2022-03-24	$48.70	$48.76	$48.70	$48.75	$47.85	13,214
2022-03-23	$48.74	$48.79	$48.72	$48.77	$47.87	47,948
2022-03-22	$48.69	$48.73	$48.69	$48.72	$47.82	7,454
2022-03-21	$48.69	$48.71	$48.68	$48.70	$47.80	11,983
2022-03-18	$48.70	$48.77	$48.67	$48.77	$47.87	44,371
2022-03-17	$48.63	$48.69	$48.61	$48.69	$47.79	6,670
2022-03-16	$48.43	$48.54	$48.41	$48.49	$47.60	14,035
2022-03-15	$48.30	$48.34	$48.29	$48.31	$47.42	70,008
2022-03-14	$48.31	$48.41	$48.26	$48.32	$47.43	20,693
2022-03-11	$48.24	$48.34	$48.19	$48.32	$47.43	103,318
2022-03-10	$48.21	$48.26	$48.11	$48.22	$47.33	11,760
2022-03-09	$47.80	$48.18	$47.80	$48.05	$47.17	32,536
2022-03-08	$47.95	$48.08	$47.94	$48.02	$47.13	27,434
2022-03-07	$48.16	$48.23	$47.97	$48.05	$47.16	29,163
2022-03-04	$48.51	$48.54	$48.42	$48.46	$47.57	10,857
2022-03-03	$48.66	$48.69	$48.60	$48.62	$47.73	19,509
2022-03-02	$48.75	$48.75	$48.66	$48.68	$47.79	14,814
2022-03-01	$48.80	$48.96	$48.80	$48.94	$48.04	17,378
2022-02-28	$48.83	$48.98	$48.83	$48.98	$47.95	18,181
2022-02-25	$49.10	$49.10	$49.01	$49.04	$48.01	14,724
2022-02-24	$48.76	$48.94	$48.76	$48.92	$47.89	22,720
2022-02-23	$49.19	$49.27	$49.16	$49.21	$48.18	34,392
2022-02-22	$49.10	$49.17	$49.10	$49.16	$48.13	34,595
2022-02-18	$49.33	$49.34	$49.30	$49.32	$48.29	16,873
2022-02-17	$49.41	$49.41	$49.38	$49.38	$48.35	16,162
2022-02-16	$49.42	$49.44	$49.39	$49.44	$48.40	12,040
2022-02-15	$49.31	$49.35	$49.31	$49.34	$48.31	9,378
2022-02-14	$49.26	$49.31	$49.26	$49.29	$48.25	21,527
2022-02-11	$49.45	$49.45	$49.36	$49.39	$48.35	16,426
2022-02-10	$49.48	$49.49	$49.43	$49.45	$48.41	38,062
2022-02-09	$49.52	$49.59	$49.52	$49.59	$48.55	13,008
2022-02-08	$49.42	$49.47	$49.42	$49.45	$48.41	15,746
2022-02-07	$49.56	$49.56	$49.39	$49.42	$48.38	13,902
2022-02-04	$49.58	$49.60	$49.51	$49.52	$48.48	43,893
2022-02-03	$49.96	$49.99	$49.67	$49.72	$48.68	115,014
2022-02-02	$50.07	$50.13	$50.05	$50.08	$49.03	111,309
2022-02-01	$49.96	$50.03	$49.96	$50.01	$48.96	23,837
2022-01-31	$49.98	$50.04	$49.98	$50.04	$48.90	29,057
2022-01-28	$50.18	$50.21	$50.06	$50.12	$48.98	79,411
2022-01-27	$50.28	$50.30	$50.27	$50.29	$49.14	21,208
2022-01-26	$50.34	$50.37	$50.26	$50.29	$49.14	27,046
2022-01-25	$50.28	$50.28	$50.21	$50.27	$49.12	27,924
2022-01-24	$50.31	$50.32	$50.21	$50.26	$49.11	52,048
2022-01-21	$50.43	$50.44	$50.40	$50.43	$49.28	31,010
2022-01-20	$50.43	$50.50	$50.43	$50.45	$49.30	42,234
2022-01-19	$50.37	$50.38	$50.25	$50.36	$49.21	47,088
2022-01-18	$50.31	$50.35	$50.28	$50.32	$49.17	134,943
2022-01-14	$50.44	$50.44	$50.40	$50.43	$49.28	29,997
2022-01-13	$50.45	$50.53	$50.45	$50.49	$49.33	41,104
2022-01-12	$50.57	$50.57	$50.50	$50.55	$49.40	40,648
2022-01-11	$50.48	$50.52	$50.47	$50.52	$49.37	12,170
2022-01-10	$50.51	$50.51	$50.48	$50.49	$49.34	22,346
2022-01-07	$50.51	$50.57	$50.51	$50.57	$49.42	42,444
2022-01-06	$50.56	$50.60	$50.56	$50.59	$49.44	28,392
2022-01-05	$50.75	$50.75	$50.65	$50.65	$49.50	29,984
2022-01-04	$50.67	$50.73	$50.67	$50.73	$49.57	33,092
2022-01-03	$50.67	$50.74	$50.65	$50.71	$49.55	43,029
2021-12-31	$50.64	$50.65	$50.62	$50.64	$49.48	25,275
2021-12-30	$50.64	$50.70	$50.64	$50.69	$49.53	32,748
2021-12-29	$50.77	$50.84	$50.77	$50.83	$49.46	358,747
2021-12-28	$50.70	$53.60	$50.70	$50.80	$49.43	40,416
2021-12-27	$50.65	$50.73	$50.65	$50.73	$49.36	20,850
2021-12-23	$50.90	$50.90	$50.71	$50.73	$49.36	17,648
2021-12-22	$50.63	$50.70	$50.63	$50.70	$49.33	23,703
2021-12-21	$50.66	$50.70	$50.64	$50.68	$49.31	54,636
2021-12-20	$50.63	$50.63	$50.60	$50.63	$49.26	71,857
2021-12-17	$50.65	$50.67	$50.62	$50.66	$49.29	14,953
2021-12-16	$50.68	$50.69	$50.65	$50.66	$49.29	16,966
2021-12-15	$50.61	$50.65	$50.60	$50.65	$49.28	10,593
2021-12-14	$50.61	$50.65	$50.60	$50.60	$49.24	50,731
2021-12-13	$50.64	$50.67	$50.64	$50.65	$49.28	16,812
2021-12-10	$50.63	$50.66	$50.62	$50.64	$49.27	6,021
2021-12-09	$50.69	$50.69	$50.61	$50.63	$49.26	21,810
2021-12-08	$50.56	$50.61	$50.55	$50.58	$49.22	62,839
2021-12-07	$50.58	$50.60	$50.56	$50.57	$49.21	51,018
2021-12-06	$50.46	$50.49	$50.45	$50.48	$49.12	13,984
2021-12-03	$50.46	$50.46	$50.42	$50.45	$49.09	10,968
2021-12-02	$50.41	$50.46	$50.41	$50.45	$49.09	11,070
2021-12-01	$50.34	$50.37	$50.32	$50.32	$48.96	15,523
2021-11-30	$50.41	$50.42	$50.37	$50.38	$48.91	14,912
2021-11-29	$50.81	$50.81	$50.43	$50.47	$49.01	32,795
2021-11-26	$50.50	$50.50	$50.31	$50.37	$48.90	7,456
2021-11-24	$50.69	$50.70	$50.65	$50.69	$49.21	16,441
2021-11-23	$50.70	$50.70	$50.65	$50.67	$49.20	15,290
2021-11-22	$50.79	$50.81	$50.75	$50.75	$49.27	25,409
2021-11-19	$50.86	$50.86	$50.82	$50.84	$49.36	30,456
2021-11-18	$50.87	$50.87	$50.73	$50.82	$49.34	21,368
2021-11-17	$50.87	$50.90	$50.82	$50.86	$49.38	26,721
2021-11-16	$50.90	$50.91	$50.88	$50.89	$49.41	9,551
2021-11-15	$51.14	$51.14	$50.87	$50.88	$49.40	12,560
2021-11-12	$50.94	$50.94	$50.90	$50.93	$49.45	61,369
2021-11-11	$50.87	$50.93	$50.87	$50.93	$49.45	16,641
2021-11-10	$50.87	$50.96	$50.82	$50.85	$49.37	28,162
2021-11-09	$50.92	$50.92	$50.89	$50.91	$49.43	12,610
2021-11-08	$50.89	$51.03	$50.88	$50.92	$49.44	26,603
2021-11-05	$50.71	$50.90	$50.71	$50.87	$49.39	63,974
2021-11-04	$50.82	$50.90	$50.81	$50.86	$49.38	96,271
2021-11-03	$50.71	$50.73	$50.60	$50.73	$49.25	32,644
2021-11-02	$50.73	$50.73	$50.70	$50.72	$49.24	14,803
2021-11-01	$50.71	$50.71	$50.68	$50.69	$49.22	12,260
2021-10-29	$50.86	$50.88	$50.83	$50.86	$49.28	20,311
2021-10-28	$51.10	$51.10	$50.87	$50.89	$49.31	18,790
2021-10-27	$50.95	$50.97	$50.94	$50.95	$49.37	19,359
2021-10-26	$50.94	$50.99	$50.94	$50.99	$49.42	28,413
2021-10-25	$50.89	$50.98	$50.89	$50.97	$49.40	40,830
2021-10-22	$50.93	$50.96	$50.92	$50.94	$49.36	14,700
2021-10-21	$50.98	$50.98	$50.93	$50.95	$49.38	19,624
2021-10-20	$51.00	$51.02	$50.99	$51.02	$49.44	8,156
2021-10-19	$50.94	$51.00	$50.94	$51.00	$49.43	19,274
2021-10-18	$50.96	$50.99	$50.95	$50.97	$49.39	22,082
2021-10-15	$51.01	$51.05	$51.01	$51.04	$49.46	51,502
2021-10-14	$51.00	$51.04	$50.99	$51.02	$49.45	14,260
2021-10-13	$50.91	$50.92	$50.89	$50.90	$49.33	11,130
2021-10-12	$50.97	$50.99	$50.92	$50.95	$49.37	41,573
2021-10-11	$51.01	$51.02	$50.99	$51.00	$49.42	19,045
2021-10-08	$51.06	$51.08	$51.05	$51.08	$49.50	26,689
2021-10-07	$51.15	$51.15	$51.09	$51.09	$49.51	21,134
2021-10-06	$51.09	$51.17	$51.00	$51.12	$49.54	147,111
2021-10-05	$51.15	$51.17	$51.13	$51.16	$49.58	28,214
2021-10-04	$51.23	$51.24	$51.18	$51.19	$49.61	18,553
2021-10-01	$51.22	$51.25	$51.22	$51.24	$49.66	18,611
2021-09-30	$51.31	$51.39	$51.31	$51.38	$49.69	45,530
2021-09-29	$51.40	$51.43	$51.38	$51.43	$49.74	34,527
2021-09-28	$51.30	$51.36	$51.26	$51.33	$49.64	20,056
2021-09-27	$51.43	$51.43	$51.33	$51.36	$49.67	26,214
2021-09-24	$51.48	$51.49	$51.46	$51.47	$49.78	13,286
2021-09-23	$51.38	$51.55	$51.38	$51.49	$49.80	13,306
2021-09-22	$51.51	$51.54	$51.51	$51.52	$49.83	14,395
2021-09-21	$51.53	$51.53	$51.50	$51.51	$49.81	13,901
2021-09-20	$51.51	$51.52	$51.47	$51.51	$49.82	26,375
2021-09-17	$51.59	$51.60	$51.57	$51.59	$49.89	16,999
2021-09-16	$51.66	$51.66	$51.58	$51.62	$49.93	17,620
2021-09-15	$51.57	$51.63	$51.57	$51.60	$49.91	25,566
2021-09-14	$51.54	$51.61	$51.54	$51.60	$49.91	19,531
2021-09-13	$51.58	$51.77	$51.58	$51.61	$49.92	52,125
2021-09-10	$51.85	$51.85	$51.55	$51.59	$49.90	14,080
2021-09-09	$51.57	$51.70	$51.53	$51.56	$49.87	44,458
2021-09-08	$51.58	$51.59	$51.56	$51.58	$49.88	11,819
2021-09-07	$51.54	$51.58	$51.54	$51.56	$49.87	15,337
2021-09-03	$51.56	$51.59	$51.56	$51.58	$49.88	11,334
2021-09-02	$51.56	$51.59	$51.56	$51.59	$49.89	8,691
2021-09-01	$51.56	$51.58	$51.54	$51.56	$49.87	11,774
2021-08-31	$51.61	$51.64	$51.61	$51.63	$49.84	9,215
2021-08-30	$51.55	$51.58	$51.54	$51.55	$49.76	45,897
2021-08-27	$51.51	$51.58	$51.51	$51.58	$49.79	12,805
2021-08-26	$51.51	$51.52	$51.49	$51.50	$49.71	11,595
2021-08-25	$51.51	$51.54	$51.51	$51.53	$49.74	18,578
2021-08-24	$51.39	$51.52	$51.39	$51.51	$49.72	19,369
2021-08-23	$51.45	$51.47	$51.44	$51.47	$49.68	16,835
2021-08-20	$51.46	$51.48	$51.45	$51.48	$49.70	8,624
2021-08-19	$51.46	$51.50	$51.46	$51.49	$49.70	7,663
2021-08-18	$51.48	$51.54	$51.48	$51.51	$49.72	18,492
2021-08-17	$51.51	$51.51	$51.48	$51.50	$49.71	12,604
2021-08-16	$51.44	$51.50	$51.44	$51.50	$49.71	22,880
2021-08-13	$51.47	$51.49	$51.46	$51.48	$49.70	12,739
2021-08-12	$51.49	$51.53	$51.49	$51.53	$49.74	24,834
2021-08-11	$51.46	$51.49	$51.46	$51.49	$49.70	23,310
2021-08-10	$51.54	$51.54	$51.48	$51.49	$49.70	10,883
2021-08-09	$51.50	$51.51	$51.48	$51.50	$49.71	7,949
2021-08-06	$51.69	$51.69	$51.51	$51.53	$49.74	17,190
2021-08-05	$51.52	$51.53	$51.51	$51.52	$49.73	17,510
2021-08-04	$51.51	$51.55	$51.51	$51.52	$49.73	14,049
2021-08-03	$51.50	$51.55	$51.47	$51.52	$49.73	19,502
2021-08-02	$51.73	$51.73	$51.46	$51.48	$49.70	14,746
2021-07-30	$51.53	$51.58	$51.53	$51.56	$49.68	8,876
2021-07-29	$51.50	$51.51	$51.47	$51.50	$49.62	13,440
2021-07-28	$51.49	$51.50	$51.48	$51.50	$49.62	10,319
2021-07-27	$51.46	$51.48	$51.44	$51.46	$49.59	18,797
2021-07-26	$51.45	$51.48	$51.44	$51.48	$49.60	9,888
2021-07-23	$51.49	$51.50	$51.49	$51.49	$49.61	10,008
2021-07-22	$51.44	$51.52	$51.44	$51.48	$49.60	16,114
2021-07-21	$51.44	$51.47	$51.41	$51.44	$49.57	25,197
2021-07-20	$51.37	$51.43	$51.37	$51.43	$49.56	13,161
2021-07-19	$51.42	$51.42	$51.35	$51.37	$49.50	14,912
2021-07-16	$51.48	$51.49	$51.46	$51.48	$49.60	15,221
2021-07-15	$51.43	$51.69	$51.43	$51.50	$49.62	42,860
2021-07-14	$51.42	$51.48	$51.42	$51.48	$49.60	29,904
2021-07-13	$51.44	$51.47	$51.43	$51.46	$49.58	13,921
2021-07-12	$51.42	$51.46	$51.40	$51.45	$49.57	27,805
2021-07-09	$51.38	$51.41	$51.38	$51.40	$49.53	11,351
2021-07-08	$51.32	$51.38	$51.32	$51.36	$49.48	27,137
2021-07-07	$51.55	$51.55	$51.37	$51.37	$49.50	9,318
2021-07-06	$51.41	$51.43	$51.35	$51.40	$49.52	27,889
2021-07-02	$51.46	$51.46	$51.41	$51.46	$49.58	8,639
2021-07-01	$51.43	$51.44	$51.38	$51.44	$49.57	16,947
2021-06-30	$51.51	$51.53	$51.48	$51.53	$49.56	15,914
2021-06-29	$51.46	$51.52	$51.46	$51.52	$49.55	10,993
2021-06-28	$51.54	$51.54	$51.49	$51.53	$49.56	67,686
2021-06-25	$51.52	$51.57	$51.51	$51.52	$49.55	30,584
2021-06-24	$51.46	$51.80	$51.46	$51.58	$49.61	26,159
2021-06-23	$51.38	$51.43	$51.37	$51.41	$49.45	30,302
2021-06-22	$51.09	$51.41	$51.09	$51.40	$49.44	19,309
2021-06-21	$51.33	$51.42	$51.32	$51.41	$49.44	35,353
2021-06-18	$51.38	$51.48	$51.37	$51.43	$49.46	21,098
2021-06-17	$51.50	$51.58	$51.37	$51.57	$49.60	35,895
2021-06-16	$51.68	$51.82	$51.40	$51.60	$49.63	91,797
2021-06-15	$51.71	$51.84	$51.66	$51.74	$49.76	80,036
2021-06-14	$51.58	$51.79	$51.58	$51.64	$49.67	71,221
2021-06-11	$51.46	$51.93	$51.46	$51.71	$49.73	45,165
2021-06-10	$51.58	$51.71	$51.47	$51.71	$49.73	18,455
2021-06-09	$51.47	$51.58	$51.38	$51.47	$49.50	43,698
2021-06-08	$51.52	$51.54	$51.43	$51.48	$49.51	6,047
2021-06-07	$51.40	$51.43	$51.29	$51.40	$49.44	12,917
2021-06-04	$51.39	$51.41	$51.27	$51.36	$49.40	6,238
2021-06-03	$51.40	$51.43	$51.26	$51.38	$49.41	17,517
2021-06-02	$51.24	$51.41	$51.24	$51.34	$49.38	35,971
2021-06-01	$51.21	$51.35	$51.17	$51.35	$49.39	26,128
2021-05-28	$51.22	$51.36	$51.22	$51.34	$49.28	21,693
2021-05-27	$51.24	$51.37	$51.24	$51.30	$49.24	23,166
2021-05-26	$51.17	$51.33	$51.05	$51.25	$49.19	110,788
2021-05-25	$51.50	$51.50	$51.02	$51.02	$48.98	96,288
2021-05-24	$51.39	$51.45	$51.36	$51.41	$49.35	14,202
2021-05-21	$51.45	$51.50	$51.36	$51.37	$49.31	30,015
2021-05-20	$51.30	$51.43	$51.30	$51.34	$49.28	14,014
2021-05-19	$51.37	$51.41	$51.32	$51.40	$49.34	11,884
2021-05-18	$51.32	$51.45	$51.32	$51.39	$49.33	21,113
2021-05-17	$51.31	$51.72	$51.30	$51.41	$49.35	55,280
2021-05-14	$51.40	$51.44	$51.32	$51.44	$49.38	17,954
2021-05-13	$51.22	$51.38	$51.22	$51.37	$49.31	12,589
2021-05-12	$51.12	$51.62	$51.12	$51.32	$49.26	63,203
2021-05-11	$51.45	$51.46	$50.97	$51.20	$49.15	73,090
2021-05-10	$51.49	$51.50	$51.40	$51.44	$49.38	9,233
2021-05-07	$51.33	$51.47	$51.33	$51.46	$49.40	15,058
2021-05-06	$51.28	$51.41	$51.28	$51.33	$49.27	53,965
2021-05-05	$51.35	$51.42	$51.33	$51.34	$49.28	14,699
2021-05-04	$51.42	$51.43	$51.36	$51.38	$49.32	12,236
2021-05-03	$51.40	$51.53	$51.37	$51.45	$49.39	24,570
2021-04-30	$51.48	$51.72	$51.47	$51.55	$49.38	21,720
2021-04-29	$51.50	$51.54	$51.41	$51.54	$49.37	30,597
2021-04-28	$51.40	$51.51	$51.40	$51.50	$49.33	21,493
2021-04-27	$51.49	$51.50	$51.39	$51.47	$49.30	11,152
2021-04-26	$51.41	$51.46	$51.38	$51.45	$49.28	15,462
2021-04-23	$51.48	$51.51	$51.44	$51.50	$49.33	21,032
2021-04-22	$51.57	$51.63	$51.43	$51.54	$49.37	54,747
2021-04-21	$51.50	$52.00	$51.49	$51.58	$49.41	62,439
2021-04-20	$51.49	$51.82	$51.46	$51.46	$49.29	63,035
2021-04-19	$51.54	$51.55	$51.49	$51.49	$49.32	23,390
2021-04-16	$51.54	$51.56	$51.53	$51.54	$49.37	17,436
2021-04-15	$51.47	$51.76	$51.45	$51.50	$49.33	21,617
2021-04-14	$51.35	$51.41	$51.33	$51.35	$49.19	31,265
2021-04-13	$51.32	$51.39	$51.32	$51.36	$49.20	13,043
2021-04-12	$51.39	$51.39	$51.36	$51.36	$49.20	35,124
2021-04-09	$51.38	$51.41	$51.38	$51.39	$49.22	10,112
2021-04-08	$51.42	$51.58	$51.41	$51.43	$49.26	24,559
2021-04-07	$52.00	$52.00	$51.22	$51.38	$49.21	76,519
2021-04-06	$51.22	$51.27	$51.22	$51.23	$49.07	20,414
2021-04-05	$51.29	$51.31	$51.25	$51.26	$49.10	13,709
2021-04-01	$51.26	$51.29	$51.24	$51.26	$49.10	31,527
2021-03-31	$51.26	$51.31	$51.25	$51.30	$49.04	14,496
2021-03-30	$51.22	$51.24	$51.20	$51.23	$48.98	32,091
2021-03-29	$51.22	$51.25	$51.20	$51.21	$48.96	27,046
2021-03-26	$51.26	$51.29	$51.25	$51.27	$49.01	12,935
2021-03-25	$51.26	$51.28	$51.26	$51.26	$49.00	19,716
2021-03-24	$51.31	$51.31	$51.25	$51.25	$48.99	15,700
2021-03-23	$51.30	$51.32	$51.25	$51.25	$48.99	17,487
2021-03-22	$51.71	$51.71	$51.26	$51.27	$49.01	29,260
2021-03-19	$51.31	$51.34	$51.31	$51.33	$49.07	19,584
2021-03-18	$51.26	$51.28	$51.22	$51.27	$49.01	23,428
2021-03-17	$51.26	$51.35	$51.21	$51.33	$49.07	30,836
2021-03-16	$51.32	$51.35	$51.32	$51.34	$49.08	17,925
2021-03-15	$51.31	$51.31	$51.27	$51.29	$49.03	20,037
2021-03-12	$51.26	$51.40	$51.23	$51.25	$48.99	21,999
2021-03-11	$51.31	$51.32	$51.27	$51.32	$49.06	15,422
2021-03-10	$51.00	$51.17	$50.97	$51.16	$48.91	15,489
2021-03-09	$50.79	$50.98	$50.79	$50.97	$48.73	55,189
2021-03-08	$50.81	$50.81	$50.73	$50.74	$48.51	15,375
2021-03-05	$50.97	$51.00	$50.95	$50.98	$48.74	16,314
2021-03-04	$51.14	$51.14	$50.98	$51.07	$48.82	37,137
2021-03-03	$51.12	$51.12	$51.07	$51.09	$48.84	18,898
2021-03-02	$51.17	$51.17	$51.03	$51.11	$48.86	39,513
2021-03-01	$51.24	$51.24	$51.17	$51.20	$48.95	25,656
2021-02-26	$51.19	$51.34	$51.16	$51.34	$48.98	24,772
2021-02-25	$51.35	$51.35	$51.13	$51.22	$48.87	40,147
2021-02-24	$51.54	$51.57	$51.54	$51.56	$49.19	5,488
2021-02-23	$51.50	$51.67	$51.50	$51.66	$49.29	18,597
2021-02-22	$51.60	$51.65	$51.39	$51.46	$49.10	61,590
2021-02-19	$51.77	$51.78	$51.71	$51.72	$49.35	10,868
2021-02-18	$51.81	$51.83	$51.80	$51.81	$49.43	13,252
2021-02-17	$51.85	$51.93	$51.85	$51.93	$49.55	16,174
2021-02-16	$51.92	$51.94	$51.83	$51.88	$49.50	39,502
2021-02-12	$51.98	$52.08	$51.93	$51.98	$49.59	43,083
2021-02-11	$51.96	$52.09	$51.90	$51.98	$49.59	49,873
2021-02-10	$51.96	$52.07	$51.89	$51.93	$49.55	57,098
2021-02-09	$51.89	$51.92	$51.74	$51.90	$49.52	20,817
2021-02-08	$51.88	$51.92	$51.83	$51.87	$49.49	15,607
2021-02-05	$51.92	$51.95	$51.75	$51.88	$49.49	33,419
2021-02-04	$51.71	$51.90	$51.71	$51.90	$49.52	17,916
2021-02-03	$51.84	$51.86	$51.64	$51.85	$49.47	36,994
2021-02-02	$51.60	$51.84	$51.60	$51.83	$49.45	47,395
2021-02-01	$51.48	$51.81	$51.48	$51.75	$49.37	55,363
2021-01-29	$51.68	$51.68	$51.50	$51.58	$49.13	9,983
2021-01-28	$51.59	$51.64	$51.44	$51.63	$49.18	27,834
2021-01-27	$51.53	$51.63	$51.43	$51.50	$49.05	15,759
2021-01-26	$51.77	$51.77	$51.66	$51.70	$49.24	17,822
2021-01-25	$51.63	$51.78	$51.51	$51.67	$49.22	22,510
2021-01-22	$51.53	$51.74	$51.53	$51.69	$49.23	23,033
2021-01-21	$51.89	$51.89	$51.65	$51.86	$49.40	36,877
2021-01-20	$51.70	$51.81	$51.70	$51.73	$49.27	31,329
2021-01-19	$51.75	$51.83	$51.57	$51.74	$49.29	54,931
2021-01-15	$51.52	$51.79	$51.52	$51.61	$49.16	60,869
2021-01-14	$51.75	$51.75	$51.52	$51.61	$49.16	25,475
2021-01-13	$51.47	$51.66	$51.47	$51.57	$49.12	44,273
2021-01-12	$51.70	$51.70	$51.45	$51.49	$49.04	25,734
2021-01-11	$51.81	$51.81	$51.74	$51.81	$49.35	23,074
2021-01-08	$51.85	$51.89	$51.70	$51.89	$49.43	38,874
2021-01-07	$51.88	$52.00	$51.70	$51.84	$49.38	39,739
2021-01-06	$51.81	$51.89	$51.64	$51.84	$49.37	28,109
2021-01-05	$51.78	$51.94	$51.69	$51.92	$49.45	52,755
2021-01-04	$51.94	$52.08	$51.78	$51.91	$49.45	18,037
2020-12-31	$51.68	$51.88	$51.68	$51.88	$49.41	25,235
2020-12-30	$51.61	$51.79	$51.56	$51.68	$49.22	87,089
2020-12-29	$51.76	$52.01	$51.75	$52.00	$49.26	95,398
2020-12-28	$51.92	$52.06	$51.85	$52.05	$49.30	85,929
2020-12-24	$51.97	$52.07	$51.83	$52.07	$49.32	32,116
2020-12-23	$51.98	$52.05	$51.79	$51.92	$49.18	105,994
2020-12-22	$51.98	$52.12	$51.75	$51.94	$49.19	63,718
2020-12-21	$51.89	$51.99	$51.75	$51.99	$49.25	75,240
2020-12-18	$52.04	$52.04	$51.91	$51.94	$49.20	131,243
2020-12-17	$51.84	$51.97	$51.79	$51.90	$49.16	36,728
2020-12-16	$51.91	$51.93	$51.71	$51.77	$49.04	204,968
2020-12-15	$51.84	$52.01	$51.72	$51.99	$49.25	38,519
2020-12-14	$51.82	$51.84	$51.65	$51.78	$49.04	31,703
2020-12-11	$51.52	$51.74	$51.52	$51.72	$48.99	100,572
2020-12-10	$51.58	$51.73	$51.48	$51.69	$48.96	19,458
2020-12-09	$51.83	$51.83	$51.62	$51.81	$49.08	18,333
2020-12-08	$51.58	$51.82	$51.58	$51.79	$49.06	21,434
2020-12-07	$51.62	$51.71	$51.48	$51.61	$48.88	31,024
2020-12-04	$51.67	$51.75	$51.53	$51.64	$48.92	196,021
2020-12-03	$51.59	$51.60	$51.40	$51.49	$48.77	36,332
2020-12-02	$51.49	$51.56	$51.27	$51.43	$48.71	22,708
2020-12-01	$51.49	$51.49	$51.26	$51.44	$48.72	16,397
2020-11-30	$51.58	$51.58	$51.43	$51.52	$48.68	11,224
2020-11-27	$51.58	$51.58	$51.46	$51.47	$48.63	5,306
2020-11-25	$51.54	$51.54	$51.40	$51.40	$48.57	7,156
2020-11-24	$51.30	$51.51	$51.30	$51.48	$48.64	26,510
2020-11-23	$51.45	$51.46	$51.28	$51.34	$48.51	5,669
2020-11-20	$51.36	$51.38	$51.33	$51.37	$48.54	10,274
2020-11-19	$51.35	$51.36	$51.25	$51.33	$48.50	4,522
2020-11-18	$51.29	$51.30	$51.24	$51.26	$48.44	4,356
2020-11-17	$51.24	$51.32	$51.21	$51.32	$48.49	45,798
2020-11-16	$51.25	$51.35	$51.15	$51.24	$48.42	11,409
2020-11-13	$51.14	$51.14	$50.91	$51.02	$48.21	6,302
2020-11-12	$50.97	$51.08	$50.95	$51.02	$48.21	3,926
2020-11-11	$51.18	$51.22	$51.00	$51.15	$48.33	18,429
2020-11-10	$51.17	$51.28	$51.04	$51.09	$48.27	25,010
2020-11-09	$51.24	$51.24	$51.10	$51.19	$48.37	16,138
2020-11-06	$50.76	$50.89	$50.76	$50.84	$48.04	16,216
2020-11-05	$50.90	$50.90	$50.49	$50.78	$47.98	66,870
2020-11-04	$50.57	$50.78	$50.57	$50.72	$47.92	6,111
2020-11-03	$50.41	$50.42	$50.17	$50.33	$47.56	12,860
2020-11-02	$50.13	$50.38	$50.13	$50.30	$47.53	17,273
2020-10-30	$50.45	$50.45	$50.26	$50.33	$47.44	4,037
2020-10-29	$50.32	$50.60	$50.32	$50.50	$47.60	6,814
2020-10-28	$50.47	$50.56	$50.39	$50.43	$47.54	13,376
2020-10-27	$50.72	$50.72	$50.50	$50.61	$47.70	23,818
2020-10-26	$50.69	$50.69	$50.47	$50.57	$47.67	9,610
2020-10-23	$50.68	$50.68	$50.53	$50.57	$47.67	8,696
2020-10-22	$50.72	$50.74	$50.59	$50.67	$47.76	16,041
2020-10-21	$50.58	$50.71	$50.49	$50.59	$47.69	20,213
2020-10-20	$50.63	$50.86	$50.57	$50.76	$47.85	57,024
2020-10-19	$50.66	$50.66	$50.48	$50.54	$47.64	17,706
2020-10-16	$50.61	$50.65	$50.54	$50.61	$47.71	5,278
2020-10-15	$50.44	$50.67	$50.44	$50.56	$47.66	5,316
2020-10-14	$50.50	$50.75	$50.50	$50.65	$47.75	114,955
2020-10-13	$50.52	$50.82	$50.52	$50.63	$47.72	34,948
2020-10-12	$50.73	$50.78	$50.52	$50.66	$47.76	13,390
2020-10-09	$50.75	$50.75	$50.53	$50.58	$47.68	10,755
2020-10-08	$50.70	$50.70	$50.46	$50.57	$47.67	6,744
2020-10-07	$50.72	$50.78	$50.37	$50.37	$47.48	8,318
2020-10-06	$50.44	$50.65	$50.34	$50.46	$47.56	39,766
2020-10-05	$50.62	$50.62	$50.32	$50.44	$47.55	9,277
2020-10-02	$49.91	$50.60	$49.91	$50.46	$47.57	24,163
2020-10-01	$50.41	$50.44	$50.21	$50.34	$47.45	27,169
2020-09-30	$50.45	$50.48	$50.23	$50.35	$47.34	11,293
2020-09-29	$50.46	$50.46	$50.20	$50.32	$47.31	38,578
2020-09-28	$50.27	$51.64	$50.04	$50.32	$47.31	52,739
2020-09-25	$50.05	$50.22	$49.95	$50.12	$47.12	17,792
2020-09-24	$49.96	$50.31	$49.96	$50.24	$47.23	6,024
2020-09-23	$50.42	$50.42	$50.21	$50.28	$47.27	5,802
2020-09-22	$50.49	$50.49	$50.28	$50.40	$47.39	8,224
2020-09-21	$50.43	$50.99	$50.07	$50.35	$47.34	16,970
2020-09-18	$50.51	$50.68	$50.48	$50.57	$47.54	33,989
2020-09-17	$50.69	$50.75	$50.48	$50.61	$47.58	24,909
2020-09-16	$50.63	$50.78	$50.62	$50.68	$47.65	37,196
2020-09-15	$50.75	$50.75	$50.62	$50.67	$47.64	7,443
2020-09-14	$50.69	$50.71	$50.57	$50.59	$47.56	4,463
2020-09-11	$50.70	$50.76	$50.56	$50.62	$47.59	21,066
2020-09-10	$50.74	$50.79	$50.59	$50.69	$47.66	38,230
2020-09-09	$50.58	$50.80	$50.58	$50.67	$47.64	86,263
2020-09-08	$50.76	$50.98	$50.61	$50.62	$47.59	42,068
2020-09-04	$51.03	$51.03	$50.63	$50.93	$47.88	7,058
2020-09-03	$50.80	$51.04	$50.73	$50.87	$47.83	11,620
2020-09-02	$51.04	$51.10	$50.74	$50.94	$47.90	8,623
2020-09-01	$51.08	$51.08	$50.64	$50.88	$47.83	22,006
2020-08-31	$50.86	$51.05	$50.86	$50.94	$47.78	8,082
2020-08-28	$51.00	$51.02	$50.87	$50.95	$47.79	8,794
2020-08-27	$50.94	$50.97	$50.89	$50.93	$47.77	7,979
2020-08-26	$50.95	$51.01	$50.83	$50.98	$47.82	17,106
2020-08-25	$50.80	$51.05	$50.80	$51.03	$47.86	10,810
2020-08-24	$51.03	$51.06	$50.91	$51.02	$47.85	28,408
2020-08-21	$50.93	$51.00	$50.88	$51.00	$47.84	21,254
2020-08-20	$51.05	$51.05	$50.86	$50.93	$47.77	15,200
2020-08-19	$51.02	$51.04	$50.77	$50.95	$47.79	27,193
2020-08-18	$50.89	$50.96	$50.73	$50.96	$47.80	24,256
2020-08-17	$50.75	$51.04	$50.75	$50.89	$47.73	8,474
2020-08-14	$50.99	$51.01	$50.82	$50.92	$47.76	24,914
2020-08-13	$51.12	$51.12	$50.75	$51.01	$47.85	74,398
2020-08-12	$50.86	$51.15	$50.86	$51.15	$47.98	5,609
2020-08-11	$51.13	$51.13	$50.87	$51.04	$47.87	15,432
2020-08-10	$51.04	$51.04	$50.95	$50.98	$47.81	7,426
2020-08-07	$50.89	$50.92	$50.88	$50.90	$47.74	4,913
2020-08-06	$50.88	$51.09	$50.88	$51.04	$47.87	16,250
2020-08-05	$51.11	$51.11	$50.81	$51.09	$47.92	15,432
2020-08-04	$50.91	$50.97	$50.84	$50.91	$47.75	10,139
2020-08-03	$50.88	$50.91	$50.67	$50.90	$47.74	8,351
2020-07-31	$50.69	$50.82	$50.57	$50.81	$47.66	12,160
2020-07-30	$50.69	$50.73	$50.48	$50.64	$47.50	2,525
2020-07-29	$50.76	$50.77	$50.50	$50.77	$47.62	6,246
2020-07-28	$50.42	$50.74	$50.42	$50.59	$47.45	6,116
2020-07-27	$50.76	$50.76	$50.45	$50.73	$47.58	14,619
2020-07-24	$50.67	$50.68	$50.62	$50.67	$47.53	14,049
2020-07-23	$50.68	$50.68	$50.55	$50.62	$47.47	7,333
2020-07-22	$50.42	$50.64	$50.36	$50.64	$47.50	12,109
2020-07-21	$50.53	$50.58	$50.32	$50.52	$47.39	14,048
2020-07-20	$50.43	$50.43	$50.25	$50.43	$47.30	12,128
2020-07-17	$50.15	$50.27	$50.06	$50.20	$47.08	2,800
2020-07-16	$50.28	$50.28	$50.00	$50.21	$47.09	4,298
2020-07-15	$50.18	$50.18	$49.90	$49.91	$46.81	19,515
2020-07-14	$50.07	$50.15	$49.83	$49.92	$46.82	33,156
2020-07-13	$50.11	$50.12	$49.84	$49.94	$46.84	47,645
2020-07-10	$49.90	$50.10	$49.77	$50.06	$46.95	25,330
2020-07-09	$50.11	$50.16	$49.71	$50.09	$46.98	55,246
2020-07-08	$49.74	$50.11	$49.74	$49.87	$46.78	19,490
2020-07-07	$49.68	$50.03	$49.67	$49.69	$46.61	100,729
2020-07-06	$49.71	$50.06	$49.71	$49.98	$46.88	16,516
2020-07-02	$49.71	$49.88	$49.58	$49.71	$46.63	11,094
2020-07-01	$49.36	$49.78	$49.36	$49.68	$46.60	24,931
2020-06-30	$49.52	$49.69	$49.39	$49.68	$46.60	5,100
2020-06-29	$49.31	$49.61	$49.31	$49.37	$46.31	91,363
2020-06-26	$49.27	$49.43	$49.10	$49.43	$46.36	58,132
2020-06-25	$49.34	$49.52	$49.34	$49.52	$46.45	34,900
2020-06-24	$49.43	$49.43	$49.11	$49.37	$46.31	20,258
2020-06-23	$49.44	$49.50	$49.41	$49.41	$46.34	9,400
2020-06-22	$49.41	$49.45	$49.16	$49.42	$46.35	20,474
2020-06-19	$49.21	$49.43	$49.07	$49.27	$46.21	17,100
2020-06-18	$49.36	$49.36	$49.06	$49.20	$46.14	9,140
2020-06-17	$49.34	$49.39	$49.04	$49.08	$46.03	15,366
2020-06-16	$49.30	$49.33	$49.11	$49.33	$46.27	10,200
2020-06-15	$48.71	$49.09	$48.68	$49.09	$46.04	6,073
2020-06-12	$48.84	$49.13	$48.84	$49.11	$46.06	11,403
2020-06-11	$49.02	$49.02	$48.70	$48.79	$45.76	39,878
2020-06-10	$49.06	$49.21	$49.03	$49.21	$46.16	15,900
2020-06-09	$49.16	$49.21	$48.87	$49.00	$45.96	96,876
2020-06-08	$49.23	$49.33	$48.99	$49.25	$46.19	12,006
2020-06-05	$48.86	$49.16	$48.85	$49.01	$45.97	14,262
2020-06-04	$48.72	$48.96	$48.72	$48.87	$45.83	9,464
2020-06-03	$48.92	$48.94	$48.62	$48.90	$45.87	100,273
2020-06-02	$48.79	$48.79	$48.49	$48.63	$45.61	186,489
2020-06-01	$48.77	$48.98	$48.66	$48.81	$45.78	29,200
2020-05-29	$48.56	$48.89	$48.56	$48.84	$45.69	4,712
2020-05-28	$48.78	$48.98	$48.66	$48.66	$45.52	19,481
2020-05-27	$48.66	$48.78	$48.60	$48.74	$45.59	7,850
2020-05-26	$48.63	$48.63	$48.50	$48.58	$45.45	9,400
2020-05-22	$48.25	$48.58	$48.25	$48.57	$45.44	11,606
2020-05-21	$48.55	$48.55	$48.26	$48.48	$45.35	105,571
2020-05-20	$48.21	$48.38	$48.10	$48.31	$45.19	27,487
2020-05-19	$48.11	$48.16	$48.03	$48.11	$45.01	34,000
2020-05-18	$47.76	$48.13	$47.76	$47.97	$44.88	19,963
2020-05-15	$48.09	$48.09	$47.61	$47.91	$44.82	23,517
2020-05-14	$47.94	$48.03	$47.85	$47.87	$44.78	5,343
2020-05-13	$47.65	$47.86	$47.56	$47.72	$44.64	16,348
2020-05-12	$47.84	$47.85	$47.57	$47.67	$44.60	11,645
2020-05-11	$47.71	$47.84	$47.56	$47.67	$44.60	5,906
2020-05-08	$47.82	$47.96	$47.63	$47.78	$44.69	7,212
2020-05-07	$48.04	$48.04	$47.45	$47.88	$44.79	12,120
2020-05-06	$47.47	$47.58	$47.16	$47.38	$44.33	10,624
2020-05-05	$47.78	$47.82	$46.88	$47.30	$44.25	111,370
2020-05-04	$47.49	$47.73	$47.26	$47.53	$44.47	12,059
2020-05-01	$47.61	$47.66	$47.25	$47.42	$44.36	6,974
2020-04-30	$47.92	$47.97	$47.55	$47.96	$44.64	12,400
2020-04-29	$47.68	$47.91	$47.57	$47.69	$44.39	8,570
2020-04-28	$47.84	$47.84	$47.28	$47.63	$44.34	12,648
2020-04-27	$47.45	$47.75	$47.25	$47.50	$44.22	24,367
2020-04-24	$47.59	$47.77	$47.37	$47.59	$44.30	6,335
2020-04-23	$47.84	$47.84	$47.42	$47.44	$44.16	19,847
2020-04-22	$47.76	$47.84	$47.37	$47.59	$44.30	8,459
2020-04-21	$47.50	$47.74	$47.47	$47.47	$44.19	4,522
2020-04-20	$47.51	$48.02	$47.51	$47.94	$44.63	15,652
2020-04-17	$47.93	$47.93	$47.61	$47.93	$44.62	19,376
2020-04-16	$48.04	$48.04	$47.48	$47.93	$44.62	24,007
2020-04-15	$47.78	$47.78	$47.41	$47.49	$44.21	6,600
2020-04-14	$47.52	$47.96	$47.45	$47.49	$44.21	17,984
2020-04-13	$47.53	$47.55	$47.35	$47.51	$44.23	14,600
2020-04-09	$47.36	$47.73	$47.11	$47.58	$44.29	17,565
2020-04-08	$47.09	$47.16	$47.00	$47.15	$43.89	6,630
2020-04-07	$46.43	$47.03	$46.43	$46.68	$43.45	148,829
2020-04-06	$47.16	$47.16	$46.72	$46.72	$43.49	14,579
2020-04-03	$46.59	$46.78	$46.37	$46.50	$43.29	7,500
2020-04-02	$47.13	$47.13	$46.50	$46.78	$43.55	33,900
2020-04-01	$47.24	$47.24	$46.33	$46.81	$43.58	44,736
2020-03-31	$47.35	$47.35	$46.48	$47.16	$43.75	18,324
2020-03-30	$47.06	$47.06	$46.28	$46.95	$43.56	22,157
2020-03-27	$46.55	$46.55	$45.78	$46.37	$43.02	45,207
2020-03-26	$45.84	$46.39	$44.94	$46.39	$43.04	37,668
2020-03-25	$44.94	$45.42	$44.79	$45.33	$42.06	27,600
2020-03-24	$44.63	$45.48	$44.63	$44.94	$41.69	44,810
2020-03-23	$45.47	$45.50	$44.66	$44.89	$41.65	154,451
2020-03-20	$44.65	$45.26	$44.12	$44.56	$41.34	111,826
2020-03-19	$44.93	$45.52	$43.96	$44.20	$41.01	379,871
2020-03-18	$44.01	$46.25	$43.93	$44.51	$41.30	197,486
2020-03-17	$46.36	$47.76	$46.00	$46.16	$42.83	141,280
2020-03-16	$47.45	$48.78	$47.24	$47.39	$43.97	112,550
2020-03-13	$49.31	$49.47	$48.54	$49.02	$45.48	32,493
2020-03-12	$48.96	$50.46	$48.27	$49.67	$46.08	54,565
2020-03-11	$49.62	$49.83	$49.39	$49.46	$45.89	15,449
2020-03-10	$49.96	$50.06	$49.81	$49.93	$46.32	20,000
2020-03-09	$50.18	$50.18	$49.83	$49.83	$46.23	42,500
2020-03-06	$50.81	$50.85	$50.64	$50.84	$47.17	71,919
2020-03-05	$50.68	$50.79	$50.58	$50.70	$47.04	17,460
2020-03-04	$51.13	$51.13	$50.80	$50.88	$47.21	14,725
2020-03-03	$50.38	$50.81	$50.25	$50.56	$46.91	90,300
2020-03-02	$50.02	$50.23	$49.98	$50.22	$46.59	94,811
2020-02-28	$49.72	$49.89	$49.71	$49.83	$46.23	90,864
2020-02-27	$50.17	$50.18	$50.09	$50.09	$46.33	22,468
2020-02-26	$50.53	$50.53	$50.37	$50.37	$46.59	101,970
2020-02-25	$50.60	$50.60	$50.48	$50.49	$46.70	18,443
2020-02-24	$50.60	$50.65	$50.57	$50.63	$46.83	38,000
2020-02-21	$50.73	$50.75	$50.69	$50.75	$46.94	21,539
2020-02-20	$50.71	$50.72	$50.68	$50.72	$46.91	7,148
2020-02-19	$50.68	$50.69	$50.61	$50.68	$46.87	11,889
2020-02-18	$50.64	$50.66	$50.62	$50.66	$46.86	21,262
2020-02-14	$50.60	$50.60	$50.57	$50.58	$46.78	8,200
2020-02-13	$50.57	$50.57	$50.53	$50.55	$46.75	23,582
2020-02-12	$50.55	$50.55	$50.50	$50.51	$46.72	29,485
2020-02-11	$50.48	$50.49	$50.46	$50.46	$46.67	14,847
2020-02-10	$50.42	$50.46	$50.39	$50.46	$46.67	28,276
2020-02-07	$50.41	$50.45	$50.41	$50.42	$46.63	25,376
2020-02-06	$50.41	$50.45	$50.39	$50.45	$46.66	32,664
2020-02-05	$50.41	$50.46	$50.35	$50.40	$46.62	97,286
2020-02-04	$50.35	$50.41	$50.33	$50.38	$46.60	101,504
2020-02-03	$50.29	$50.36	$50.29	$50.34	$46.56	104,700
2020-01-31	$50.33	$50.33	$50.24	$50.28	$46.50	55,021
2020-01-29	$50.47	$50.50	$50.44	$50.44	$46.50	55,713
2020-01-28	$50.40	$50.41	$50.36	$50.36	$46.42	20,139
2020-01-27	$50.36	$50.36	$50.28	$50.31	$46.38	73,609
2020-01-24	$50.43	$50.44	$50.42	$50.43	$46.49	12,700
2020-01-23	$50.45	$50.45	$50.40	$50.40	$46.46	29,680
2020-01-22	$50.39	$50.39	$50.33	$50.33	$46.40	27,720
2020-01-21	$50.31	$50.37	$50.30	$50.30	$46.37	19,266
2020-01-17	$50.32	$50.36	$50.31	$50.31	$46.38	49,365
2020-01-16	$50.28	$50.28	$50.26	$50.27	$46.34	67,073
2020-01-15	$50.29	$50.29	$50.24	$50.24	$46.31	9,657
2020-01-14	$50.31	$50.32	$50.26	$50.26	$46.33	39,679
2020-01-13	$50.23	$50.27	$50.23	$50.23	$46.30	20,688
2020-01-10	$50.25	$50.29	$50.23	$50.23	$46.30	48,598
2020-01-09	$50.28	$50.33	$50.23	$50.33	$46.40	18,655
2020-01-08	$50.19	$50.43	$50.16	$50.20	$46.28	218,032
2020-01-07	$50.12	$50.16	$50.10	$50.10	$46.18	17,290
2020-01-06	$50.13	$50.13	$50.07	$50.07	$46.16	38,228
2020-01-03	$50.09	$50.10	$50.04	$50.04	$46.13	32,602
2020-01-02	$50.16	$50.17	$50.10	$50.10	$46.18	30,192
2019-12-31	$50.08	$50.08	$50.02	$50.03	$46.12	11,305
2019-12-30	$50.08	$50.09	$50.01	$50.01	$46.10	9,650
2019-12-27	$51.08	$51.08	$51.02	$51.06	$46.13	19,900
2019-12-26	$51.07	$51.13	$51.03	$51.13	$46.19	74,328
2019-12-24	$51.00	$51.04	$51.00	$51.03	$46.10	3,096
2019-12-23	$51.08	$51.08	$50.99	$51.01	$46.08	117,099
2019-12-20	$51.04	$51.10	$51.04	$51.08	$46.14	8,155
2019-12-19	$51.06	$51.07	$51.04	$51.04	$46.11	21,383
2019-12-18	$51.09	$51.09	$51.04	$51.04	$46.11	5,097
2019-12-17	$51.01	$51.05	$51.01	$51.04	$46.10	14,905
2019-12-16	$50.97	$50.99	$50.94	$50.94	$46.02	7,300
2019-12-13	$50.99	$51.07	$50.98	$51.05	$46.12	44,683
2019-12-12	$50.85	$50.91	$50.84	$50.91	$45.99	27,674
2019-12-11	$50.85	$50.86	$50.81	$50.84	$45.93	29,592
2019-12-10	$50.76	$50.82	$50.74	$50.74	$45.84	17,256
2019-12-09	$50.78	$50.81	$50.73	$50.73	$45.83	25,919
2019-12-06	$50.76	$50.76	$50.68	$50.68	$45.78	24,265
2019-12-05	$50.72	$50.72	$50.64	$50.64	$45.75	25,384
2019-12-04	$50.68	$50.68	$50.61	$50.61	$45.72	6,540
2019-12-03	$50.65	$50.66	$50.61	$50.63	$45.74	34,542
2019-12-02	$50.66	$50.66	$50.59	$50.63	$45.74	11,000
2019-11-29	$50.72	$50.72	$50.64	$50.64	$45.75	6,171
2019-11-27	$50.82	$50.86	$50.78	$50.79	$45.75	21,400
2019-11-26	$50.83	$50.85	$50.77	$50.79	$45.74	23,500
2019-11-25	$50.87	$50.93	$50.85	$50.85	$45.80	311,374
2019-11-22	$50.84	$50.87	$50.82	$50.82	$45.77	16,718
2019-11-21	$50.81	$50.86	$50.80	$50.81	$45.77	42,460
2019-11-20	$50.87	$50.88	$50.80	$50.80	$45.76	24,144
2019-11-19	$50.84	$50.85	$50.77	$50.77	$45.73	140,361
2019-11-18	$50.86	$50.89	$50.85	$50.86	$45.81	12,135
2019-11-15	$50.82	$50.84	$50.78	$50.79	$45.74	19,227
2019-11-14	$50.81	$50.83	$50.77	$50.79	$45.74	6,000
2019-11-13	$50.82	$50.82	$50.75	$50.75	$45.71	8,541
2019-11-12	$50.87	$50.90	$50.83	$50.83	$45.78	48,700
2019-11-11	$50.88	$50.88	$50.80	$50.82	$45.77	13,853
2019-11-08	$50.92	$50.97	$50.90	$50.93	$45.87	7,154
2019-11-07	$51.00	$51.00	$50.94	$50.95	$45.89	6,912
2019-11-06	$51.07	$51.07	$51.00	$51.00	$45.94	23,603
2019-11-05	$51.04	$51.04	$50.98	$50.98	$45.92	13,965
2019-11-04	$51.08	$51.08	$51.01	$51.01	$45.95	20,918
2019-11-01	$51.11	$51.11	$51.05	$51.05	$45.98	16,522
2019-10-31	$51.09	$51.10	$51.04	$51.04	$45.97	15,246
2019-10-30	$51.18	$51.18	$51.13	$51.17	$45.96	17,760
2019-10-29	$51.22	$51.23	$51.20	$51.23	$46.01	5,300
2019-10-28	$51.20	$51.25	$51.20	$51.23	$46.02	4,517
2019-10-25	$51.32	$51.32	$51.20	$51.22	$46.01	20,822
2019-10-24	$51.27	$51.30	$51.26	$51.27	$46.05	16,730
2019-10-23	$51.30	$51.30	$51.24	$51.24	$46.02	12,967
2019-10-22	$51.31	$51.31	$51.25	$51.28	$46.06	5,023
2019-10-21	$51.27	$51.29	$51.25	$51.28	$46.06	6,476
2019-10-18	$51.22	$51.22	$51.17	$51.19	$45.98	7,659
2019-10-17	$51.23	$51.28	$51.22	$51.23	$46.02	4,983
2019-10-16	$51.32	$51.32	$51.26	$51.30	$46.08	17,858
2019-10-15	$51.24	$51.32	$51.24	$51.31	$46.08	6,300
2019-10-14	$51.19	$51.32	$51.15	$51.23	$46.01	78,341
2019-10-11	$51.17	$51.19	$51.15	$51.19	$45.98	10,854
2019-10-10	$51.27	$51.27	$51.25	$51.25	$46.04	4,449
2019-10-09	$51.26	$51.26	$51.24	$51.24	$46.03	2,100
2019-10-08	$51.25	$51.28	$51.25	$51.28	$46.06	3,803
2019-10-07	$51.34	$51.34	$51.33	$51.33	$46.11	3,200
2019-10-04	$51.26	$51.30	$51.26	$51.29	$46.07	4,627
2019-10-03	$51.18	$51.18	$51.16	$51.18	$45.97	14,659
2019-10-02	$51.16	$51.18	$51.15	$51.18	$45.97	28,660
2019-10-01	$51.17	$51.18	$51.13	$51.18	$45.97	23,149
2019-09-30	$51.15	$51.15	$51.11	$51.12	$45.92	5,626
2019-09-27	$51.26	$51.27	$51.23	$51.24	$45.90	9,861
2019-09-26	$51.24	$51.24	$51.20	$51.22	$45.89	3,213
2019-09-25	$51.32	$51.35	$51.32	$51.35	$46.00	8,800
2019-09-24	$51.26	$51.30	$51.24	$51.28	$45.93	8,500
2019-09-23	$51.24	$51.26	$51.18	$51.21	$45.88	31,523
2019-09-20	$51.18	$51.20	$51.16	$51.20	$45.86	10,633
2019-09-19	$51.17	$51.17	$51.14	$51.15	$45.82	5,460
2019-09-18	$51.12	$51.13	$51.10	$51.13	$45.80	4,573
2019-09-17	$51.11	$51.11	$51.08	$51.10	$45.77	5,572
2019-09-16	$51.05	$51.05	$51.01	$51.01	$45.70	8,349
2019-09-13	$51.16	$51.17	$51.05	$51.13	$45.80	175,738
2019-09-12	$51.10	$51.13	$51.10	$51.12	$45.80	14,433
2019-09-11	$51.12	$51.16	$51.12	$51.16	$45.83	18,347
2019-09-10	$51.27	$51.29	$51.24	$51.27	$45.93	15,458
2019-09-09	$51.29	$51.33	$51.29	$51.31	$45.97	7,593
2019-09-06	$51.36	$51.36	$51.31	$51.33	$45.98	15,603
2019-09-05	$51.47	$51.47	$51.44	$51.45	$46.09	10,100
2019-09-04	$51.37	$51.41	$51.37	$51.39	$46.04	14,808
2019-09-03	$51.37	$51.40	$51.36	$51.40	$46.05	21,518
2019-08-30	$51.33	$51.37	$51.30	$51.30	$45.96	31,098
2019-08-29	$51.54	$51.54	$51.50	$51.53	$46.03	7,859
2019-08-28	$51.50	$51.50	$51.46	$51.46	$45.97	38,219
2019-08-27	$51.37	$51.38	$51.35	$51.37	$45.89	3,191
2019-08-26	$51.30	$51.37	$51.30	$51.37	$45.89	69,906
2019-08-23	$51.23	$51.25	$51.22	$51.22	$45.76	7,753
2019-08-22	$51.21	$51.24	$51.20	$51.22	$45.76	6,749
2019-08-21	$51.23	$51.24	$51.20	$51.24	$45.77	19,505
2019-08-20	$51.16	$51.17	$51.13	$51.17	$45.71	19,481
2019-08-19	$51.21	$51.22	$51.19	$51.20	$45.74	19,167
2019-08-16	$51.18	$51.21	$51.18	$51.20	$45.73	10,733
2019-08-15	$51.09	$51.13	$51.09	$51.13	$45.68	16,028
2019-08-14	$51.01	$51.01	$50.98	$50.98	$45.54	16,065
2019-08-13	$51.05	$51.07	$51.03	$51.06	$45.61	14,027
2019-08-12	$50.99	$51.00	$50.97	$51.00	$45.56	20,443
2019-08-09	$51.00	$51.04	$51.00	$51.03	$45.59	20,038
2019-08-08	$51.00	$51.00	$50.98	$51.00	$45.56	11,869
2019-08-07	$50.91	$50.94	$50.90	$50.94	$45.50	16,225
2019-08-06	$50.86	$50.90	$50.86	$50.90	$45.47	12,907
2019-08-05	$50.89	$50.89	$50.86	$50.88	$45.45	6,384
2019-08-02	$50.90	$50.91	$50.90	$50.91	$45.47	7,692
2019-08-01	$50.81	$50.84	$50.81	$50.84	$45.42	10,957
2019-07-31	$50.75	$50.78	$50.75	$50.76	$45.34	10,908
2019-07-30	$50.93	$50.94	$50.91	$50.94	$45.39	5,672
2019-07-29	$50.90	$50.95	$50.90	$50.92	$45.37	25,939
2019-07-26	$50.96	$50.97	$50.95	$50.97	$45.41	9,130
2019-07-25	$50.95	$51.25	$50.92	$50.95	$45.40	18,447
2019-07-24	$50.88	$50.89	$50.85	$50.89	$45.35	29,911
2019-07-23	$50.86	$50.87	$50.83	$50.85	$45.31	27,815
2019-07-22	$50.84	$50.84	$50.82	$50.83	$45.29	7,501
2019-07-19	$50.81	$50.83	$50.80	$50.80	$45.27	22,960
2019-07-18	$50.83	$50.83	$50.79	$50.81	$45.28	48,907
2019-07-17	$50.78	$50.96	$50.76	$50.80	$45.27	42,245
2019-07-16	$50.78	$50.80	$50.78	$50.78	$45.25	23,299
2019-07-15	$50.73	$50.76	$50.71	$50.74	$45.21	26,147
2019-07-12	$50.78	$50.79	$50.76	$50.79	$45.26	15,063
2019-07-11	$50.80	$50.81	$50.80	$50.80	$45.27	34,954
2019-07-10	$50.77	$50.78	$50.76	$50.78	$45.24	10,579
2019-07-09	$50.82	$50.83	$50.81	$50.83	$45.29	11,128
2019-07-08	$50.83	$50.84	$50.82	$50.83	$45.29	6,137
2019-07-05	$50.90	$50.92	$50.89	$50.92	$45.37	16,757
2019-07-03	$50.80	$50.81	$50.79	$50.80	$45.27	17,289
2019-07-02	$50.71	$50.74	$50.71	$50.73	$45.20	36,692
2019-07-01	$50.67	$50.67	$50.65	$50.65	$45.13	34,001
2019-06-28	$50.60	$50.62	$50.60	$50.62	$45.10	6,041
2019-06-27	$50.64	$50.64	$50.62	$50.64	$45.07	19,178
2019-06-26	$50.67	$50.67	$50.65	$50.66	$45.09	13,904
2019-06-25	$50.64	$50.65	$50.63	$50.65	$45.08	14,409
2019-06-24	$50.56	$50.58	$50.54	$50.58	$45.02	24,760
2019-06-21	$50.59	$50.61	$50.59	$50.60	$45.03	18,260
2019-06-20	$50.43	$50.43	$50.42	$50.42	$44.88	5,313
2019-06-19	$50.34	$50.34	$50.33	$50.34	$44.80	6,593
2019-06-18	$50.22	$50.22	$50.19	$50.20	$44.68	20,121
2019-06-17	$50.20	$50.21	$50.19	$50.21	$44.69	10,768
2019-06-14	$50.17	$50.17	$50.15	$50.16	$44.64	5,572
2019-06-13	$50.09	$50.11	$50.09	$50.09	$44.58	7,405
2019-06-12	$50.04	$50.12	$50.02	$50.10	$44.59	35,708
2019-06-11	$49.98	$50.01	$49.98	$50.00	$44.50	36,899
2019-06-10	$49.98	$49.98	$49.96	$49.97	$44.48	8,760
2019-06-07	$49.84	$49.89	$49.84	$49.88	$44.39	14,546
2019-06-06	$49.78	$49.82	$49.78	$49.82	$44.34	8,882
2019-06-05	$49.75	$49.75	$49.73	$49.74	$44.27	10,508
2019-06-04	$49.70	$49.73	$49.68	$49.72	$44.26	15,839
2019-06-03	$49.68	$49.70	$49.67	$49.68	$44.22	14,182
2019-05-31	$49.63	$49.65	$49.62	$49.64	$44.18	16,573
2019-05-30	$49.64	$49.65	$49.63	$49.65	$44.14	9,890
2019-05-29	$49.61	$49.63	$49.60	$49.63	$44.13	8,370
2019-05-28	$49.54	$49.57	$49.54	$49.57	$44.08	7,171
2019-05-24	$49.53	$49.54	$49.51	$49.51	$44.02	30,913
2019-05-23	$49.52	$49.52	$49.50	$49.51	$44.02	11,471
2019-05-22	$49.45	$49.48	$49.44	$49.46	$43.98	6,878
2019-05-21	$49.44	$49.45	$49.42	$49.43	$43.95	25,317
2019-05-20	$49.45	$49.46	$49.43	$49.46	$43.98	9,702
2019-05-17	$49.42	$49.45	$49.42	$49.45	$43.97	8,353
2019-05-16	$49.42	$49.42	$49.39	$49.39	$43.92	8,311
2019-05-15	$49.34	$49.34	$49.33	$49.34	$43.87	11,442
2019-05-14	$49.30	$49.31	$49.29	$49.30	$43.84	5,314
2019-05-13	$49.38	$49.38	$49.32	$49.32	$43.85	19,851
2019-05-10	$49.35	$49.38	$49.35	$49.37	$43.90	13,183
2019-05-09	$49.39	$49.41	$49.39	$49.40	$43.93	3,630
2019-05-08	$49.45	$49.45	$49.42	$49.43	$43.95	13,149
2019-05-07	$49.50	$49.50	$49.47	$49.48	$44.00	36,193
2019-05-06	$49.48	$49.48	$49.47	$49.47	$43.98	3,179
2019-05-03	$49.42	$49.43	$49.41	$49.42	$43.94	18,773
2019-05-02	$49.49	$49.49	$49.48	$49.49	$44.00	24,141
2019-05-01	$49.49	$49.50	$49.47	$49.49	$44.00	19,043
2019-04-30	$49.46	$49.46	$49.45	$49.45	$43.97	19,237
2019-04-29	$49.49	$49.50	$49.48	$49.49	$43.96	5,373
2019-04-26	$49.44	$49.44	$49.42	$49.42	$43.90	15,156
2019-04-25	$49.46	$49.48	$49.46	$49.47	$43.95	13,300
2019-04-24	$49.44	$49.44	$49.40	$49.40	$43.88	15,191
2019-04-23	$49.39	$49.40	$49.37	$49.38	$43.87	8,114
2019-04-22	$49.53	$49.53	$49.40	$49.41	$43.89	4,294
2019-04-18	$49.36	$49.40	$49.36	$49.39	$43.88	19,923
2019-04-17	$49.42	$49.42	$49.36	$49.36	$43.85	10,587
2019-04-16	$49.43	$49.44	$49.36	$49.36	$43.85	23,987
2019-04-15	$49.45	$49.45	$49.36	$49.39	$43.87	7,516
2019-04-12	$49.42	$49.43	$49.37	$49.38	$43.87	7,161
2019-04-11	$49.38	$49.44	$49.37	$49.43	$43.91	15,381
2019-04-10	$49.38	$49.38	$49.31	$49.34	$43.83	6,211
2019-04-09	$49.34	$49.36	$49.31	$49.31	$43.80	10,631
2019-04-08	$49.39	$49.40	$49.31	$49.31	$43.80	13,170
2019-04-05	$49.17	$49.32	$49.17	$49.26	$43.76	20,698
2019-04-04	$49.30	$49.31	$49.13	$49.29	$43.79	10,787
2019-04-03	$49.21	$49.29	$49.19	$49.27	$43.77	12,356
2019-04-02	$49.27	$49.27	$49.07	$49.23	$43.73	26,256
2019-04-01	$49.20	$49.20	$49.10	$49.10	$43.62	22,694
2019-03-29	$49.09	$49.10	$49.07	$49.08	$43.60	17,430
2019-03-28	$49.40	$49.40	$49.21	$49.23	$43.60	11,812
2019-03-27	$49.23	$49.30	$49.20	$49.22	$43.60	9,214
2019-03-26	$49.28	$49.28	$49.21	$49.22	$43.60	7,596
2019-03-25	$49.34	$49.36	$49.16	$49.36	$43.72	17,563
2019-03-22	$49.35	$49.35	$49.20	$49.26	$43.63	6,428
2019-03-21	$49.28	$49.28	$49.09	$49.12	$43.51	11,558
2019-03-20	$49.21	$49.21	$49.02	$49.04	$43.44	19,804
2019-03-19	$49.00	$49.04	$49.00	$49.01	$43.41	18,864
2019-03-18	$48.97	$49.13	$48.94	$49.04	$43.44	18,509
2019-03-15	$49.04	$49.04	$48.87	$48.92	$43.33	6,849
2019-03-14	$48.89	$48.89	$48.84	$48.87	$43.29	9,596
2019-03-13	$48.81	$48.98	$48.81	$48.92	$43.33	4,471
2019-03-12	$48.81	$48.89	$48.71	$48.80	$43.22	5,679
2019-03-11	$48.71	$48.77	$48.66	$48.71	$43.14	3,725
2019-03-08	$48.81	$48.83	$48.70	$48.79	$43.21	4,910
2019-03-07	$48.89	$48.89	$48.73	$48.75	$43.18	9,171
2019-03-06	$48.84	$48.92	$48.73	$48.84	$43.26	33,444
2019-03-05	$48.73	$48.86	$48.73	$48.80	$43.22	4,641
2019-03-04	$48.85	$48.87	$48.68	$48.84	$43.26	6,046
2019-03-01	$48.82	$48.90	$48.74	$48.82	$43.24	3,243
2019-02-28	$48.90	$48.93	$48.79	$48.93	$43.33	8,253
2019-02-27	$48.98	$49.07	$48.91	$49.05	$43.30	5,141
2019-02-26	$48.95	$48.99	$48.82	$48.83	$43.10	9,838
2019-02-25	$48.85	$48.92	$48.76	$48.84	$43.11	4,584
2019-02-22	$48.76	$48.80	$48.75	$48.75	$43.03	3,355
2019-02-21	$48.85	$48.85	$48.73	$48.77	$43.05	6,548
2019-02-20	$48.70	$48.82	$48.70	$48.82	$43.10	27,583
2019-02-19	$48.80	$48.81	$48.65	$48.72	$43.00	6,398
2019-02-15	$48.58	$48.76	$48.58	$48.76	$43.04	8,234
2019-02-14	$48.68	$48.74	$48.63	$48.69	$42.98	10,132
2019-02-13	$48.60	$48.72	$48.56	$48.72	$43.01	13,033
2019-02-12	$48.60	$48.64	$48.50	$48.57	$42.87	3,827
2019-02-11	$48.73	$48.73	$48.53	$48.63	$42.93	17,346
2019-02-08	$48.59	$48.74	$48.55	$48.74	$43.03	1,905
2019-02-07	$48.81	$48.83	$48.64	$48.83	$43.10	6,170
2019-02-06	$48.70	$48.80	$48.62	$48.71	$42.99	73,288
2019-02-05	$48.68	$48.68	$48.48	$48.52	$42.83	6,376
2019-02-04	$48.67	$48.67	$48.49	$48.58	$42.88	14,191
2019-02-01	$48.54	$48.67	$48.48	$48.65	$42.95	29,300
2019-01-31	$48.44	$48.46	$48.26	$48.36	$42.69	28,606
2019-01-30	$48.50	$48.51	$48.36	$48.43	$42.62	8,563
2019-01-29	$48.44	$48.46	$48.31	$48.31	$42.52	11,323
2019-01-28	$48.44	$48.46	$48.44	$48.44	$42.63	2,612
2019-01-25	$48.43	$48.43	$48.30	$48.43	$42.62	7,807
2019-01-24	$48.28	$48.35	$48.20	$48.26	$42.47	58,857
2019-01-23	$48.27	$48.27	$48.08	$48.17	$42.39	3,662
2019-01-22	$48.28	$48.28	$48.12	$48.13	$42.36	3,489
2019-01-18	$48.19	$48.19	$48.03	$48.07	$42.31	5,104
2019-01-17	$48.11	$48.11	$48.01	$48.05	$42.29	4,375
2019-01-16	$47.90	$48.08	$47.90	$48.00	$42.24	16,333
2019-01-15	$47.86	$48.02	$47.85	$47.93	$42.18	4,146
2019-01-14	$47.91	$48.07	$47.90	$48.07	$42.31	9,236
2019-01-11	$47.96	$47.99	$47.82	$47.83	$42.10	8,878
2019-01-10	$48.00	$48.00	$47.84	$47.92	$42.17	5,188
2019-01-09	$47.79	$47.86	$47.77	$47.82	$42.08	3,179
2019-01-08	$47.58	$47.77	$47.58	$47.72	$42.00	6,923
2019-01-07	$47.43	$47.60	$47.43	$47.52	$41.82	8,665
2019-01-04	$47.40	$47.50	$47.28	$47.45	$41.76	52,999
2019-01-03	$47.36	$47.46	$47.26	$47.28	$41.61	19,751
2019-01-02	$47.27	$47.42	$47.27	$47.39	$41.71	21,759
2018-12-31	$47.18	$47.37	$47.18	$47.31	$41.64	5,614
2018-12-28	$47.28	$47.28	$47.23	$47.26	$41.59	7,908
2018-12-27	$48.78	$48.80	$48.63	$48.80	$41.57	3,140
2018-12-26	$48.81	$48.89	$48.72	$48.79	$41.56	36,001
2018-12-24	$48.87	$48.88	$48.70	$48.77	$41.54	5,126
2018-12-21	$48.97	$48.97	$48.77	$48.97	$41.71	14,800
2018-12-20	$48.97	$49.13	$48.94	$49.13	$41.85	20,405
2018-12-19	$49.05	$49.13	$48.94	$49.13	$41.85	7,556
2018-12-18	$49.04	$49.15	$48.96	$49.13	$41.85	11,625
2018-12-17	$49.14	$49.15	$49.08	$49.12	$41.84	6,394
2018-12-14	$49.02	$49.20	$49.01	$49.01	$41.75	10,836
2018-12-13	$49.14	$49.14	$48.95	$49.04	$41.77	46,422
2018-12-12	$48.95	$49.03	$48.86	$48.86	$41.62	5,903
2018-12-11	$48.85	$49.01	$48.84	$48.93	$41.67	6,483
2018-12-10	$49.07	$49.08	$48.93	$48.93	$41.68	6,762
2018-12-07	$48.91	$49.01	$48.85	$48.85	$41.61	39,362
2018-12-06	$49.01	$49.22	$49.01	$49.18	$41.89	55,195
2018-12-04	$49.23	$49.24	$49.07	$49.08	$41.81	5,982
2018-12-03	$49.07	$49.15	$48.98	$49.15	$41.87	13,126
2018-11-30	$48.96	$49.14	$48.95	$49.14	$41.86	26,443
2018-11-29	$49.29	$49.65	$48.73	$48.97	$41.57	48,474
2018-11-28	$49.18	$49.19	$49.06	$49.19	$41.75	6,633
2018-11-27	$49.27	$49.27	$49.16	$49.27	$41.82	4,115
2018-11-26	$49.21	$49.24	$49.14	$49.14	$41.71	7,035
2018-11-23	$49.08	$49.23	$49.08	$49.23	$41.79	622
2018-11-21	$48.99	$49.13	$48.99	$49.00	$41.60	15,443
2018-11-20	$49.34	$49.34	$49.08	$49.20	$41.76	98,734
2018-11-19	$49.25	$49.39	$49.22	$49.35	$41.89	26,303
2018-11-16	$49.44	$49.44	$49.27	$49.43	$41.96	4,240
2018-11-15	$49.55	$49.55	$49.38	$49.54	$42.05	7,343
2018-11-14	$49.46	$49.61	$49.45	$49.60	$42.10	12,381
2018-11-13	$49.73	$49.73	$49.70	$49.70	$42.19	9,246
2018-11-12	$49.73	$49.73	$49.59	$49.69	$42.18	5,016
2018-11-09	$49.82	$49.83	$49.69	$49.82	$42.29	4,084
2018-11-08	$49.82	$49.83	$49.68	$49.71	$42.20	4,713
2018-11-07	$49.74	$49.75	$49.65	$49.75	$42.23	20,288
2018-11-06	$49.57	$49.73	$49.57	$49.65	$42.15	9,497
2018-11-05	$49.52	$49.69	$49.52	$49.63	$42.13	11,326
2018-11-02	$49.64	$49.64	$49.63	$49.63	$42.13	54,050
2018-11-01	$49.52	$49.58	$49.37	$49.58	$42.08	16,192
2018-10-31	$49.49	$49.49	$49.32	$49.48	$42.00	11,511
2018-10-30	$49.64	$49.70	$49.60	$49.70	$42.05	16,212
2018-10-29	$49.67	$49.68	$49.63	$49.67	$42.02	14,700
2018-10-26	$49.61	$49.74	$49.59	$49.74	$42.08	2,437
2018-10-25	$49.76	$49.76	$49.68	$49.73	$42.07	61,124
2018-10-24	$49.70	$49.78	$49.70	$49.76	$42.10	17,723
2018-10-23	$49.85	$49.85	$49.68	$49.85	$42.18	17,062
2018-10-22	$49.72	$49.83	$49.72	$49.74	$42.09	13,602
2018-10-19	$49.83	$49.88	$49.81	$49.86	$42.18	37,054
2018-10-18	$49.80	$49.95	$49.80	$49.92	$42.24	26,677
2018-10-17	$49.85	$49.93	$49.76	$49.92	$42.24	26,404
2018-10-16	$49.86	$49.86	$49.70	$49.84	$42.17	13,628
2018-10-15	$49.83	$49.83	$49.67	$49.74	$42.08	5,728
2018-10-12	$49.71	$49.76	$49.68	$49.75	$42.09	32,810
2018-10-11	$49.69	$49.82	$49.66	$49.66	$42.02	2,485
2018-10-10	$49.83	$49.88	$49.73	$49.80	$42.14	4,514
2018-10-09	$49.83	$49.95	$49.83	$49.95	$42.26	6,856
2018-10-08	$49.87	$49.98	$49.87	$49.98	$42.29	2,151
2018-10-05	$49.87	$50.03	$49.87	$49.88	$42.20	6,746
2018-10-04	$50.09	$50.14	$49.99	$50.06	$42.35	10,988
2018-10-03	$50.13	$50.14	$50.10	$50.14	$42.42	1,232
2018-10-02	$50.08	$50.16	$50.01	$50.10	$42.39	4,139
2018-10-01	$50.06	$50.14	$50.06	$50.13	$42.41	5,854
2018-09-28	$50.15	$50.16	$50.00	$50.09	$42.38	12,346
2018-09-27	$50.26	$50.26	$50.12	$50.23	$42.37	3,012
2018-09-26	$50.22	$50.23	$50.15	$50.15	$42.29	2,597
2018-09-25	$50.21	$50.22	$50.12	$50.12	$42.27	1,457
2018-09-24	$50.14	$50.19	$50.11	$50.11	$42.27	2,693
2018-09-21	$50.18	$50.19	$50.18	$50.19	$42.33	766
2018-09-20	$49.99	$50.14	$49.99	$50.14	$42.29	2,226
2018-09-19	$50.00	$50.15	$50.00	$50.15	$42.30	5,272
2018-09-18	$50.13	$50.13	$50.02	$50.13	$42.28	2,464
2018-09-17	$50.00	$50.11	$50.00	$50.04	$42.20	3,171
2018-09-14	$49.93	$49.98	$49.93	$49.98	$42.16	1,474
2018-09-13	$49.99	$49.99	$49.85	$49.85	$42.04	1,335
2018-09-12	$49.95	$49.97	$49.86	$49.93	$42.11	2,741
2018-09-11	$49.96	$49.96	$49.79	$49.79	$41.99	5,669
2018-09-10	$49.84	$49.85	$49.81	$49.85	$42.04	2,522
2018-09-07	$49.92	$49.92	$49.77	$49.78	$41.98	1,549
2018-09-06	$49.77	$49.91	$49.76	$49.77	$41.98	9,629
2018-09-05	$49.85	$49.91	$49.77	$49.85	$42.04	3,357
2018-09-04	$49.79	$49.90	$49.76	$49.90	$42.08	12,670
2018-08-31	$49.90	$49.93	$49.87	$49.93	$42.11	3,311
2018-08-30	$50.11	$50.16	$50.04	$50.04	$42.08	1,397
2018-08-29	$50.01	$50.12	$50.01	$50.06	$42.11	2,358
2018-08-28	$50.12	$50.13	$50.02	$50.02	$42.07	1,592
2018-08-27	$50.07	$50.10	$50.00	$50.06	$42.10	13,596
2018-08-24	$50.03	$50.15	$50.01	$50.10	$42.13	31,337
2018-08-23	$50.08	$50.11	$50.05	$50.08	$42.12	2,509
2018-08-22	$50.06	$50.14	$50.06	$50.14	$42.17	1,157
2018-08-21	$49.99	$50.09	$49.96	$50.09	$42.13	7,580
2018-08-20	$49.97	$50.02	$49.86	$49.86	$41.93	2,569
2018-08-17	$49.85	$50.01	$49.85	$49.86	$41.93	29,429
2018-08-16	$49.97	$49.98	$47.21	$49.84	$41.91	129,842
2018-08-15	$49.93	$50.08	$48.75	$49.97	$42.03	33,520
2018-08-14	$50.03	$50.03	$49.96	$49.96	$42.01	1,044
2018-08-13	$50.06	$50.16	$50.05	$50.16	$42.18	940
2018-08-10	$50.27	$50.28	$50.17	$50.22	$42.24	4,737
2018-08-09	$50.15	$50.28	$50.15	$50.28	$42.29	10,017
2018-08-08	$50.30	$50.30	$50.30	$50.30	$42.30	1,397
2018-08-07	$50.21	$50.26	$50.12	$50.26	$42.27	3,514
2018-08-06	$50.13	$50.23	$50.13	$50.17	$42.19	1,168
2018-08-03	$50.07	$50.21	$50.07	$50.14	$42.17	2,683
2018-08-02	$50.10	$50.24	$50.10	$50.10	$42.14	2,218
2018-08-01	$50.14	$50.26	$50.12	$50.26	$42.27	3,996
2018-07-31	$50.11	$50.13	$50.08	$50.11	$42.14	1,875
2018-07-30	$50.31	$50.31	$50.24	$50.24	$42.18	1,731
2018-07-27	$50.27	$50.27	$50.14	$50.24	$42.18	1,849
2018-07-26	$50.21	$50.21	$50.12	$50.15	$42.10	3,538
2018-07-25	$50.08	$50.10	$50.02	$50.08	$42.04	21,333
2018-07-24	$50.07	$50.17	$50.07	$50.15	$42.10	2,549
2018-07-23	$50.14	$50.14	$50.02	$50.02	$42.00	10,689
2018-07-20	$50.09	$50.11	$50.09	$50.11	$42.07	1,154
2018-07-19	$50.03	$50.17	$50.03	$50.17	$42.12	9,212
2018-07-18	$50.16	$50.17	$50.08	$50.12	$42.08	1,714
2018-07-17	$50.17	$50.17	$50.10	$50.10	$42.06	2,421
2018-07-16	$50.01	$50.15	$50.01	$50.10	$42.07	2,266
2018-07-13	$50.02	$50.11	$50.02	$50.10	$42.06	5,301
2018-07-12	$50.07	$50.07	$49.99	$50.07	$42.04	2,191
2018-07-11	$49.97	$50.04	$49.97	$49.97	$41.95	6,129
2018-07-10	$50.06	$50.06	$49.96	$50.01	$41.99	5,157
2018-07-09	$49.88	$49.96	$49.82	$49.96	$41.95	6,073
2018-07-06	$49.86	$49.90	$49.86	$49.90	$41.89	693
2018-07-05	$49.83	$49.83	$49.70	$49.76	$41.78	1,161
2018-07-03	$49.77	$49.78	$49.64	$49.78	$41.79	3,259
2018-07-02	$49.82	$49.82	$49.69	$49.81	$41.82	8,592
2018-06-29	$49.66	$49.76	$49.61	$49.70	$41.73	30,389
2018-06-28	$49.89	$49.90	$49.75	$49.75	$41.77	34,786
2018-06-27	$49.85	$49.90	$49.78	$49.85	$41.85	1,019
2018-06-26	$49.83	$49.97	$49.83	$49.97	$41.95	5,894
2018-06-25	$49.89	$50.02	$49.89	$49.96	$41.94	5,676
2018-06-22	$50.02	$50.02	$49.86	$49.95	$41.94	5,294
2018-06-21	$50.06	$50.09	$50.02	$50.09	$42.05	3,811
2018-06-20	$50.05	$50.05	$50.04	$50.04	$42.01	1,267
2018-06-19	$50.02	$50.11	$50.02	$50.11	$42.07	2,977
2018-06-18	$50.13	$50.14	$50.06	$50.14	$42.10	5,861
2018-06-15	$50.02	$50.12	$49.99	$50.12	$42.08	7,062
2018-06-14	$50.08	$50.08	$50.04	$50.04	$42.01	521
2018-06-13	$50.01	$50.06	$49.97	$50.01	$41.98	4,753
2018-06-12	$50.00	$50.06	$50.00	$50.06	$42.03	8,031
2018-06-11	$49.93	$50.00	$49.92	$50.00	$41.98	8,644
2018-06-08	$50.09	$50.09	$49.96	$50.08	$42.05	2,477
2018-06-07	$50.06	$50.28	$49.99	$50.07	$42.04	28,347
2018-06-06	$50.09	$50.11	$50.03	$50.11	$42.07	186,293
2018-06-05	$50.11	$50.12	$50.08	$50.10	$42.06	10,134
2018-06-04	$50.00	$50.00	$49.94	$50.00	$41.98	2,502
2018-06-01	$49.89	$49.89	$49.82	$49.82	$41.83	1,983
2018-05-31	$49.93	$49.93	$49.86	$49.93	$41.92	3,224
2018-05-30	$49.85	$49.90	$49.84	$49.90	$41.89	3,741
2018-05-29	$50.05	$50.05	$49.91	$50.05	$42.02	9,325
2018-05-25	$50.03	$50.05	$49.96	$50.05	$42.02	1,436
2018-05-24	$49.91	$50.05	$49.91	$50.05	$42.02	5,799
2018-05-23	$49.95	$50.07	$49.95	$50.05	$42.02	3,415
2018-05-22	$49.96	$50.02	$49.96	$50.00	$41.98	1,773
2018-05-21	$50.03	$50.09	$49.96	$50.09	$42.05	1,367
2018-05-18	$50.19	$50.19	$50.05	$50.05	$42.02	7,527
2018-05-17	$50.21	$50.21	$50.21	$50.21	$42.15	2,103
2018-05-16	$50.28	$50.28	$50.23	$50.28	$42.21	4,023
2018-05-15	$50.22	$50.36	$50.22	$50.26	$42.20	4,431
2018-05-14	$50.25	$50.25	$50.23	$50.23	$42.17	2,567
2018-05-11	$50.25	$50.25	$50.21	$50.21	$42.15	1,496
2018-05-10	$50.17	$50.18	$50.12	$50.18	$42.13	4,414
2018-05-09	$50.20	$50.22	$50.08	$50.22	$42.16	7,791
2018-05-08	$50.22	$50.30	$50.19	$50.27	$42.21	14,564
2018-05-07	$50.19	$50.25	$50.15	$50.20	$42.15	8,888
2018-05-04	$50.28	$50.28	$50.22	$50.22	$42.16	2,048
2018-05-03	$50.32	$50.32	$50.18	$50.18	$42.13	5,332
2018-05-02	$50.25	$50.38	$50.24	$50.24	$42.18	11,150
2018-05-01	$50.40	$50.40	$50.26	$50.30	$42.23	52,419
2018-04-30	$50.35	$50.41	$50.31	$50.41	$42.32	15,647
2018-04-27	$50.34	$50.42	$50.32	$50.42	$42.33	10,551
2018-04-26	$50.35	$50.39	$50.34	$50.34	$42.26	3,449
2018-04-25	$50.23	$50.40	$50.22	$50.40	$42.31	34,615
2018-04-24	$50.43	$50.43	$50.38	$50.41	$42.32	2,750
2018-04-23	$50.45	$50.45	$50.30	$50.40	$42.31	13,251
2018-04-20	$50.46	$50.46	$50.42	$50.44	$42.35	7,690
2018-04-19	$50.53	$50.53	$50.45	$50.45	$42.35	3,013
2018-04-18	$50.57	$51.34	$50.51	$50.55	$42.44	13,790
2018-04-17	$50.48	$50.58	$50.48	$50.58	$42.47	15,132
2018-04-16	$50.49	$50.52	$50.39	$50.52	$42.42	15,552
2018-04-13	$50.46	$50.47	$50.40	$50.40	$42.32	3,384
2018-04-12	$50.44	$50.44	$50.35	$50.35	$42.27	24,859
2018-04-11	$50.45	$50.46	$50.40	$50.40	$42.31	1,713
2018-04-10	$50.50	$50.51	$50.50	$50.51	$42.41	1,669
2018-04-09	$50.54	$50.59	$50.48	$50.59	$42.47	5,429
2018-04-06	$50.45	$50.58	$50.45	$50.54	$42.43	1,687
2018-04-05	$50.48	$51.53	$50.39	$50.46	$42.36	26,385
2018-04-04	$50.49	$50.52	$50.38	$50.52	$42.42	47,145
2018-04-03	$50.46	$50.48	$50.42	$50.48	$42.38	2,048
2018-04-02	$50.46	$50.46	$50.26	$50.26	$42.20	5,250
2018-03-29	$50.36	$50.36	$50.36	$50.36	$42.28	308
2018-03-28	$50.40	$50.41	$50.32	$50.38	$42.30	1,121
2018-03-27	$50.36	$50.37	$50.32	$50.32	$42.25	5,204
2018-03-26	$50.40	$50.55	$50.38	$50.55	$42.44	16,798
2018-03-23	$50.50	$50.50	$50.41	$50.42	$42.20	2,655
2018-03-22	$50.60	$50.60	$50.52	$50.57	$42.33	7,215
2018-03-21	$50.58	$50.62	$50.49	$50.56	$42.31	8,742
2018-03-20	$50.60	$50.61	$50.59	$50.61	$42.36	2,661
2018-03-19	$50.54	$50.60	$50.54	$50.55	$42.31	4,192
2018-03-16	$50.57	$50.57	$50.51	$50.51	$42.27	759
2018-03-15	$50.62	$50.62	$50.50	$50.60	$42.35	6,901
2018-03-14	$50.67	$50.67	$50.60	$50.60	$42.35	773
2018-03-13	$50.70	$50.70	$50.60	$50.61	$42.36	14,827
2018-03-12	$50.58	$50.64	$50.58	$50.60	$42.35	6,839
2018-03-09	$50.64	$50.65	$50.52	$50.57	$42.33	4,351
2018-03-08	$50.66	$50.66	$50.60	$50.61	$42.36	1,089
2018-03-07	$50.58	$50.68	$50.56	$50.56	$42.32	5,466
2018-03-06	$50.59	$50.68	$50.58	$50.62	$42.36	2,655
2018-03-05	$50.55	$50.58	$50.52	$50.58	$42.33	2,228
2018-03-02	$50.46	$50.76	$50.44	$50.48	$42.25	87,609
2018-03-01	$50.68	$50.71	$50.56	$50.70	$42.43	39,081
2018-02-28	$50.72	$50.72	$50.58	$50.67	$42.41	9,542
2018-02-27	$50.65	$50.65	$50.61	$50.61	$42.36	2,972
2018-02-26	$50.58	$50.74	$50.58	$50.73	$42.46	10,553
2018-02-23	$50.57	$50.70	$50.57	$50.63	$42.37	8,085
2018-02-22	$50.70	$50.70	$50.64	$50.68	$42.42	3,182
2018-02-21	$50.89	$50.89	$50.75	$50.81	$42.37	8,021
2018-02-20	$50.74	$50.74	$50.66	$50.69	$42.27	5,565
2018-02-16	$50.77	$50.79	$50.70	$50.78	$42.35	8,599
2018-02-15	$50.55	$50.74	$50.55	$50.74	$42.32	8,534
2018-02-14	$50.47	$50.58	$50.47	$50.58	$42.18	11,304
2018-02-13	$50.65	$50.70	$50.61	$50.65	$42.24	6,153
2018-02-12	$50.62	$50.69	$50.60	$50.67	$42.26	9,738
2018-02-09	$50.70	$50.80	$50.68	$50.80	$42.37	4,173
2018-02-08	$50.95	$50.95	$50.87	$50.87	$42.42	6,343
2018-02-07	$50.97	$50.97	$50.78	$50.83	$42.39	2,314
2018-02-06	$50.95	$51.02	$50.95	$51.02	$42.55	2,937
2018-02-05	$51.06	$51.10	$50.96	$50.98	$42.51	4,719
2018-02-02	$51.18	$51.19	$51.00	$51.07	$42.59	48,423
2018-02-01	$51.26	$51.27	$51.15	$51.19	$42.69	12,583
2018-01-31	$51.32	$51.32	$51.19	$51.20	$42.70	14,427
2018-01-30	$51.38	$51.38	$51.26	$51.31	$42.79	6,493
2018-01-29	$51.34	$51.37	$51.31	$51.36	$42.83	4,436
2018-01-26	$51.44	$51.44	$51.31	$51.38	$42.85	4,738
2018-01-25	$51.44	$51.45	$51.33	$51.42	$42.88	15,334
2018-01-24	$51.53	$51.53	$51.43	$51.48	$42.82	8,076
2018-01-23	$51.50	$51.54	$51.49	$51.52	$42.85	20,228
2018-01-22	$51.49	$51.52	$51.44	$51.52	$42.86	7,133
2018-01-19	$51.47	$51.47	$51.35	$51.40	$42.75	23,719
2018-01-18	$51.48	$51.48	$51.42	$51.46	$42.81	22,830
2018-01-17	$51.53	$51.56	$51.41	$51.54	$42.87	92,229
2018-01-16	$51.54	$51.54	$51.47	$51.51	$42.85	5,911
2018-01-12	$51.44	$51.52	$51.44	$51.46	$42.80	119,805
2018-01-11	$51.33	$51.50	$51.33	$51.50	$42.84	27,230
2018-01-10	$51.41	$51.46	$51.39	$51.46	$42.81	9,352
2018-01-09	$51.42	$51.44	$51.35	$51.41	$42.77	14,243
2018-01-08	$51.44	$51.44	$51.37	$51.42	$42.77	146,852
2018-01-05	$51.41	$51.44	$51.33	$51.43	$42.78	8,001
2018-01-04	$51.39	$51.42	$51.30	$51.38	$42.74	24,213
2018-01-03	$51.15	$51.30	$51.15	$51.30	$42.67	10,110
2018-01-02	$51.18	$51.18	$51.04	$51.04	$42.46	6,800
2017-12-29	$51.19	$51.22	$51.13	$51.17	$42.56	8,019
2017-12-28	$51.13	$51.13	$51.12	$51.12	$42.52	3,174
2017-12-27	$51.04	$51.16	$51.04	$51.16	$42.55	27,484
2017-12-26	$51.10	$51.12	$51.05	$51.11	$42.52	3,079
2017-12-22	$51.50	$51.53	$51.48	$51.53	$42.48	8,299
2017-12-21	$51.51	$51.53	$51.49	$51.52	$42.47	9,962
2017-12-20	$51.47	$51.50	$51.43	$51.43	$42.40	1,671
2017-12-19	$51.47	$51.47	$51.39	$51.42	$42.39	6,833
2017-12-18	$51.52	$51.52	$51.46	$51.48	$42.44	5,090
2017-12-15	$51.43	$51.49	$51.42	$51.49	$42.45	6,410
2017-12-14	$51.41	$51.45	$51.41	$51.42	$42.39	3,850
2017-12-13	$51.51	$51.54	$51.44	$51.54	$42.49	7,463
2017-12-12	$51.46	$51.46	$51.41	$51.46	$42.42	1,294
2017-12-11	$51.48	$51.49	$51.36	$51.47	$42.43	3,995
2017-12-08	$51.42	$51.42	$51.42	$51.42	$42.39	630
2017-12-07	$51.47	$51.47	$51.41	$51.41	$42.38	1,284
2017-12-06	$51.39	$51.49	$51.39	$51.47	$42.43	2,645
2017-12-05	$51.39	$51.51	$51.39	$51.51	$42.46	1,537
2017-12-04	$51.41	$51.41	$51.34	$51.40	$42.37	3,763
2017-12-01	$51.46	$52.44	$51.39	$51.46	$42.42	35,581
2017-11-30	$51.40	$51.44	$51.37	$51.37	$42.35	4,586
2017-11-29	$51.38	$51.38	$51.31	$51.38	$42.36	2,342
2017-11-28	$51.39	$51.42	$51.39	$51.39	$42.37	938
2017-11-27	$51.28	$51.34	$51.28	$51.34	$42.32	10,804
2017-11-24	$51.36	$51.36	$51.36	$51.36	$42.34	610
2017-11-22	$51.66	$51.69	$51.63	$51.67	$42.30	7,120
2017-11-21	$51.62	$51.62	$51.50	$51.56	$42.21	4,971
2017-11-20	$51.50	$51.50	$51.44	$51.48	$42.15	1,051
2017-11-17	$51.38	$51.41	$51.38	$51.38	$42.06	2,101
2017-11-16	$51.34	$51.35	$51.23	$51.34	$42.03	12,362
2017-11-15	$51.27	$51.31	$51.19	$51.31	$42.01	26,799
2017-11-14	$51.33	$51.40	$51.33	$51.40	$42.08	6,505
2017-11-13	$51.38	$51.38	$51.32	$51.32	$42.02	3,723
2017-11-10	$51.44	$51.44	$51.34	$51.35	$42.04	12,102
2017-11-09	$51.50	$51.50	$51.41	$51.49	$42.15	3,508
2017-11-08	$51.57	$51.66	$51.57	$51.65	$42.29	30,180
2017-11-07	$51.72	$51.72	$51.69	$51.71	$42.33	4,366
2017-11-06	$51.75	$51.77	$51.75	$51.77	$42.38	661
2017-11-03	$51.68	$51.71	$51.62	$51.71	$42.33	6,948
2017-11-02	$51.76	$51.76	$51.76	$51.76	$42.38	107
2017-11-01	$51.73	$51.73	$51.59	$51.59	$42.24	4,817
2017-10-31	$51.59	$51.65	$51.59	$51.65	$42.29	1,633
2017-10-30	$51.53	$51.65	$51.53	$51.64	$42.28	3,290
2017-10-27	$51.54	$51.61	$51.54	$51.61	$42.25	382
2017-10-26	$51.42	$51.51	$51.42	$51.45	$42.12	470
2017-10-25	$51.63	$51.63	$51.63	$51.63	$42.27	90
2017-10-24	$51.76	$51.76	$51.74	$51.74	$42.27	1,820
2017-10-23	$51.80	$51.80	$51.72	$51.78	$42.30	4,353
2017-10-20	$51.72	$51.72	$51.72	$51.72	$42.26	63
2017-10-19	$51.71	$51.71	$51.71	$51.71	$42.25	54
2017-10-18	$51.73	$51.73	$51.71	$51.71	$42.25	895
2017-10-17	$51.68	$51.69	$51.61	$51.69	$42.23	2,156
2017-10-16	$51.69	$51.69	$51.69	$51.69	$42.23	365
2017-10-13	$51.75	$51.77	$51.71	$51.76	$42.28	3,811
2017-10-12	$51.67	$51.67	$51.67	$51.67	$42.21	43
2017-10-11	$51.55	$51.56	$51.55	$51.56	$42.13	492
2017-10-10	$52.63	$52.67	$51.64	$51.64	$42.19	9,300
2017-10-09	$51.67	$51.67	$51.67	$51.67	$42.21	228
2017-10-06	$51.56	$51.61	$51.46	$51.61	$42.17	2,122
2017-10-05	$51.65	$51.66	$51.65	$51.66	$42.21	703
2017-10-04	$51.66	$51.66	$51.66	$51.66	$42.21	131
2017-10-03	$51.58	$51.65	$51.52	$51.65	$42.20	3,798
2017-10-02	$51.61	$51.65	$51.52	$51.52	$42.09	15,173
2017-09-29	$51.60	$51.60	$51.60	$51.60	$42.16	2,386
2017-09-28	$51.51	$51.55	$51.51	$51.55	$42.12	880
2017-09-27	$51.44	$51.51	$51.44	$51.47	$42.05	27,916
2017-09-26	$51.48	$51.51	$51.48	$51.49	$42.07	16,100
2017-09-25	$51.53	$51.55	$51.53	$51.53	$42.10	1,619
2017-09-22	$51.54	$51.59	$51.54	$51.59	$42.15	569
2017-09-21	$51.51	$51.51	$51.50	$51.50	$42.08	37,515
2017-09-20	$51.59	$51.59	$51.43	$51.43	$42.02	28,155
2017-09-19	$51.44	$51.44	$51.44	$51.44	$42.03	0
2017-09-18	$51.43	$51.44	$51.43	$51.44	$42.03	486
2017-09-15	$51.54	$51.54	$51.54	$51.54	$42.11	1,580
2017-09-14	$51.37	$51.44	$51.37	$51.43	$42.02	2,902
2017-09-13	$51.35	$51.41	$51.35	$51.40	$41.99	1,220
2017-09-12	$51.32	$51.32	$51.32	$51.32	$41.93	194
2017-09-11	$51.48	$51.49	$51.47	$51.47	$42.05	2,289
2017-09-08	$51.49	$51.49	$51.45	$51.45	$42.04	1,489
2017-09-07	$51.57	$51.57	$51.53	$51.54	$42.11	540
2017-09-06	$51.42	$51.43	$51.42	$51.43	$42.02	14,750
2017-09-05	$51.35	$51.35	$51.35	$51.35	$41.95	0
2017-09-01	$51.35	$51.36	$51.35	$51.35	$41.95	4,575
2017-08-31	$51.37	$51.39	$51.36	$51.36	$41.96	783
2017-08-30	$51.22	$51.24	$51.20	$51.21	$41.84	3,222
2017-08-29	$51.31	$51.31	$51.31	$51.31	$41.92	504
2017-08-28	$51.34	$51.34	$51.34	$51.34	$41.95	0
2017-08-25	$51.30	$51.34	$51.30	$51.34	$41.95	2,622
2017-08-24	$51.21	$51.21	$51.15	$51.17	$41.81	1,080
2017-08-23	$51.17	$51.21	$51.16	$51.21	$41.84	676
2017-08-22	$51.20	$51.21	$51.20	$51.21	$41.84	600
2017-08-21	$51.20	$51.20	$51.20	$51.20	$41.83	592
2017-08-18	$51.22	$51.24	$51.17	$51.23	$41.86	4,243
2017-08-17	$51.26	$51.27	$51.25	$51.25	$41.87	1,405
2017-08-16	$51.20	$51.23	$51.15	$51.22	$41.85	3,016
2017-08-15	$51.09	$51.09	$51.09	$51.09	$41.74	5
2017-08-14	$51.11	$51.11	$51.01	$51.09	$41.74	4,070
2017-07-05	$50.77	$50.77	$50.77	$50.77	$41.48	500

JPMorgan International Bond Opportunities ETF (JPIB) Exchange: BATS

$47.10 ($0.06) 0.14%

JPMorgan International Bond Opportunities ETF - Daily Information

Invest in JPMorgan International Bond Opportunities ETF (JPIB)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Invest with as little as $5.

Historical Stock Data for JPMorgan International Bond Opportunities ETF (JPIB)