ISHARES EDGE MSCI MIN VOL JAPAN ETF (JPMV) Stock

Data as of May 2, 2025

$60.38 ($0.03) 0.05%

ISHARES EDGE MSCI MIN VOL JAPAN ETF - Daily Information

Click for more stock information on ISHARES EDGE MSCI MIN VOL JAPAN ETF .

Daily Information	Data
Date	May 2, 2025
Open	$60.40
Previous Close	$60.38
High	$60.40
Low	$60.34
Adjusted Open	$60.40
Previous Adjusted Close	$60.38
Adjusted High	$60.40
Adjusted Low	$60.34

About ISHARES EDGE MSCI MIN VOL JAPAN ETF (JPMV)

The Fund seeks to track the investment results of the MSCI Japan Minimum Volatility (USD) Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the performance of Japanese equity securities that, in the aggregate, have lower volatility characteristics relative to the large- and mid-cap Japanese equity market. In constructing the Underlying Index, MSCI uses a rules-based methodology to select securities from the MSCI Japan Index (the “Parent Index”), which is a capitalization-weighted index, and to determine the weightings of such securities in the Underlying Index. Under the rules-based methodology, securities and weightings of the Underlying Index are established based on pre-established parameters and discretionary factors are not relied on.Generally, the rules-based methodology includes specified requirements for security eligibility, maximum and minimum weightings by security and, in some cases, by sector and country, established rules relating to handling of special dividends and other distributions and treatment of corporate events. In order to determine weightings by security within the Underlying Index, MSCI seeks to construct a portfolio of lowest absolute volatility, as measured by MSCI, using its multi-factor risk model. The portfolio is then further refined by an optimization tool that aims to determine the lowest absolute volatility based on the projected “riskiness” of securities in the Parent Index while applying constraints based on established minimum and maximum weightings of index constituents and sectors as well as factor constraints (for example, liquidity and financial leverage) as measured by MSCI.The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Invest in ISHARES EDGE MSCI MIN VOL JAPAN ETF (JPMV)

$417 million in distributions.

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

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

Low correlation to stocks & bonds!

Historical Stock Data for ISHARES EDGE MSCI MIN VOL JAPAN ETF (JPMV)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-08-17	$60.40	$60.40	$60.34	$60.38	$60.38	28,208
2020-08-14	$60.36	$60.38	$60.32	$60.35	$60.35	3,830
2020-08-13	$61.87	$61.87	$60.47	$60.47	$60.47	58,677
2020-08-12	$61.91	$61.91	$61.87	$61.87	$61.87	121
2020-08-11	$61.16	$61.16	$60.54	$60.54	$60.54	15,376
2020-08-10	$60.10	$60.18	$59.97	$60.17	$60.17	6,882
2020-08-07	$59.80	$59.97	$59.79	$59.97	$59.97	2,127
2020-08-06	$59.61	$59.72	$59.58	$59.68	$59.68	16,899
2020-08-05	$60.29	$60.29	$60.07	$60.07	$60.07	1,193
2020-08-04	$59.99	$60.36	$59.99	$60.35	$60.35	2,376
2020-08-03	$58.89	$59.35	$58.89	$59.35	$59.35	4,245
2020-07-31	$58.74	$58.75	$58.25	$58.40	$58.40	7,361
2020-07-30	$59.55	$59.91	$59.38	$59.91	$59.91	2,673
2020-07-29	$60.96	$60.98	$60.96	$60.98	$60.98	411
2020-07-28	$61.23	$61.23	$61.12	$61.12	$61.12	871
2020-07-27	$61.66	$61.66	$61.66	$61.66	$61.66	98
2020-07-24	$60.48	$60.69	$60.48	$60.57	$60.57	2,593
2020-07-23	$60.70	$60.70	$60.38	$60.45	$60.45	1,214
2020-07-22	$60.56	$60.56	$60.56	$60.56	$60.56	10
2020-07-21	$60.92	$61.03	$60.92	$60.93	$60.93	2,047
2020-07-20	$60.84	$61.04	$60.84	$60.94	$60.94	4,066
2020-07-17	$61.03	$61.10	$61.03	$61.10	$61.10	4,000
2020-07-16	$61.11	$61.13	$61.00	$61.00	$61.00	1,400
2020-07-15	$61.91	$61.91	$61.57	$61.57	$61.57	1,400
2020-07-14	$60.52	$60.87	$60.52	$60.87	$60.87	1,600
2020-07-13	$61.07	$61.20	$60.72	$60.73	$60.73	6,000
2020-07-10	$60.60	$60.85	$60.57	$60.85	$60.85	2,800
2020-07-09	$60.66	$60.66	$60.26	$60.48	$60.48	2,700
2020-07-08	$60.60	$60.74	$60.60	$60.74	$60.74	1,800
2020-07-07	$61.00	$61.00	$60.75	$60.75	$60.75	360
2020-07-06	$61.35	$61.35	$61.22	$61.34	$61.34	4,100
2020-07-02	$60.80	$60.97	$60.74	$60.74	$60.74	23,900
2020-07-01	$60.18	$60.25	$60.16	$60.25	$60.25	1,000
2020-06-30	$60.76	$60.86	$60.58	$60.63	$60.63	1,100
2020-06-29	$61.06	$61.17	$61.06	$61.17	$61.17	1,100
2020-06-26	$61.37	$61.40	$61.30	$61.31	$61.31	7,145
2020-06-25	$61.74	$61.74	$61.74	$61.74	$61.74	80
2020-06-24	$61.34	$61.37	$61.09	$61.21	$61.21	4,811
2020-06-23	$62.69	$62.69	$62.41	$62.41	$62.41	718
2020-06-22	$62.04	$62.04	$61.88	$62.02	$62.02	1,414
2020-06-19	$62.40	$62.40	$61.92	$61.92	$61.92	2,911
2020-06-18	$61.91	$62.07	$61.85	$61.97	$61.97	5,652
2020-06-17	$62.38	$62.43	$62.12	$62.25	$62.25	3,273
2020-06-16	$62.25	$62.33	$62.01	$62.10	$62.10	3,414
2020-06-15	$61.19	$61.30	$61.19	$61.28	$61.28	1,738
2020-06-12	$62.24	$62.47	$62.16	$62.47	$61.77	2,405
2020-06-11	$62.94	$62.94	$61.82	$61.82	$61.13	12,536
2020-06-10	$63.61	$63.73	$63.52	$63.72	$63.01	3,540
2020-06-09	$63.24	$63.61	$63.22	$63.60	$62.89	3,216
2020-06-08	$62.88	$63.47	$62.76	$63.47	$62.76	2,047
2020-06-05	$62.88	$62.88	$62.71	$62.85	$62.14	1,846
2020-06-04	$62.74	$62.86	$62.38	$62.38	$61.69	7,115
2020-06-03	$62.75	$62.91	$62.68	$62.91	$62.20	1,912
2020-06-02	$62.81	$63.01	$62.73	$62.78	$62.08	1,359
2020-06-01	$62.29	$62.82	$62.27	$62.82	$62.12	4,447
2020-05-29	$62.22	$62.22	$61.94	$62.11	$61.41	1,140
2020-05-28	$62.63	$62.88	$62.58	$62.58	$61.88	3,228
2020-05-27	$62.06	$62.06	$61.79	$61.94	$61.25	4,500
2020-05-26	$61.30	$61.49	$61.23	$61.34	$60.65	21,964
2020-05-22	$59.53	$59.63	$59.53	$59.55	$58.88	2,921
2020-05-21	$59.64	$59.64	$59.46	$59.46	$58.80	933
2020-05-20	$60.21	$60.32	$60.00	$60.14	$59.47	18,260
2020-05-19	$59.55	$59.55	$59.44	$59.44	$58.77	241
2020-05-18	$59.37	$59.82	$59.34	$59.82	$59.15	1,945
2020-05-15	$58.99	$59.04	$58.64	$58.87	$58.21	15,443
2020-05-14	$58.64	$59.01	$58.39	$58.90	$58.24	1,819
2020-05-13	$59.86	$59.98	$59.73	$59.73	$59.06	4,290
2020-05-12	$60.00	$60.14	$59.72	$59.72	$59.05	22,992
2020-05-11	$60.17	$60.19	$60.12	$60.14	$59.47	1,216
2020-05-08	$59.47	$59.57	$59.35	$59.48	$58.81	3,902
2020-05-07	$58.30	$58.41	$58.12	$58.32	$57.67	28,622
2020-05-06	$58.70	$58.70	$58.19	$58.19	$57.54	678
2020-05-05	$58.57	$58.57	$58.43	$58.43	$57.77	728
2020-05-04	$57.72	$57.95	$57.57	$57.95	$57.30	10,852
2020-05-01	$58.32	$58.32	$58.13	$58.15	$57.50	5,957
2020-04-30	$59.09	$59.16	$58.76	$58.79	$58.13	152,240
2020-04-29	$60.70	$61.08	$60.70	$60.71	$60.03	14,123
2020-04-28	$60.29	$60.29	$59.88	$59.88	$59.21	35,384
2020-04-27	$59.23	$59.40	$59.23	$59.33	$58.66	661
2020-04-24	$58.75	$58.86	$58.57	$58.81	$58.15	5,279
2020-04-23	$58.85	$59.16	$58.59	$58.59	$57.93	25,861
2020-04-22	$58.51	$58.59	$58.22	$58.47	$57.81	27,659
2020-04-21	$57.58	$58.18	$57.55	$57.67	$57.02	3,951
2020-04-20	$58.29	$58.62	$57.90	$57.90	$57.25	16,745
2020-04-17	$58.63	$58.65	$58.18	$58.59	$57.93	2,406
2020-04-16	$58.30	$58.50	$58.26	$58.43	$57.77	6,963
2020-04-15	$58.69	$58.89	$58.52	$58.67	$58.01	12,978
2020-04-14	$59.04	$59.56	$58.80	$58.92	$58.26	3,770
2020-04-13	$58.15	$58.25	$57.79	$58.13	$57.48	11,700
2020-04-09	$58.09	$58.62	$57.84	$58.28	$57.63	5,202
2020-04-08	$58.20	$58.39	$57.82	$58.17	$57.52	33,292
2020-04-07	$59.34	$59.47	$57.82	$57.99	$57.34	19,919
2020-04-06	$56.47	$57.44	$56.34	$57.17	$56.53	31,156
2020-04-03	$55.21	$55.35	$54.83	$54.97	$54.35	10,515
2020-04-02	$55.42	$55.98	$55.28	$55.87	$55.24	11,501
2020-04-01	$56.08	$56.08	$55.65	$55.65	$55.03	4,794
2020-03-31	$57.63	$58.40	$57.52	$58.17	$57.52	10,356
2020-03-30	$59.46	$59.89	$59.14	$59.82	$59.15	15,832
2020-03-27	$58.63	$59.51	$58.42	$58.83	$58.17	16,338
2020-03-26	$57.75	$58.73	$57.55	$58.57	$57.91	33,181
2020-03-25	$55.81	$57.05	$55.36	$56.59	$55.96	19,455
2020-03-24	$56.08	$56.53	$55.44	$55.67	$55.05	50,519
2020-03-23	$54.16	$54.16	$53.11	$53.64	$53.04	24,858
2020-03-20	$55.05	$55.59	$53.44	$53.99	$53.38	53,090
2020-03-19	$54.00	$54.62	$53.71	$53.93	$53.33	41,352
2020-03-18	$52.62	$53.90	$52.01	$53.19	$52.59	14,160
2020-03-17	$53.29	$54.40	$52.78	$53.86	$53.26	70,661
2020-03-16	$50.89	$51.84	$50.75	$51.10	$50.53	23,991
2020-03-13	$53.96	$53.96	$51.89	$53.15	$52.55	202,235
2020-03-12	$54.92	$54.92	$53.24	$53.48	$52.88	21,648
2020-03-11	$58.82	$59.23	$58.20	$58.27	$57.62	24,054
2020-03-10	$59.66	$59.66	$58.50	$59.46	$58.79	25,157
2020-03-09	$58.22	$59.31	$57.17	$58.78	$58.12	15,838
2020-03-06	$60.60	$60.94	$60.44	$60.73	$60.05	22,508
2020-03-05	$61.15	$61.44	$61.15	$61.28	$60.59	10,201
2020-03-04	$61.05	$61.63	$60.94	$61.62	$60.93	20,752
2020-03-03	$60.80	$61.43	$60.40	$60.79	$60.11	22,418
2020-03-02	$60.35	$61.03	$60.33	$61.03	$60.35	8,585
2020-02-28	$59.55	$60.56	$59.37	$60.56	$59.88	9,564
2020-02-27	$61.23	$61.52	$60.68	$60.68	$60.00	3,115
2020-02-26	$62.88	$62.88	$62.50	$62.50	$61.79	1,125
2020-02-25	$62.90	$62.99	$62.25	$62.26	$61.56	2,566
2020-02-24	$62.41	$63.07	$62.41	$62.79	$62.09	16,523
2020-02-21	$64.19	$64.19	$64.02	$64.11	$63.39	2,895
2020-02-20	$64.46	$64.50	$64.15	$64.39	$63.67	2,788
2020-02-19	$65.49	$65.49	$65.19	$65.19	$64.45	1,489
2020-02-18	$65.56	$65.66	$65.36	$65.41	$64.68	15,913
2020-02-14	$66.31	$66.31	$66.18	$66.18	$65.43	2,535
2020-02-13	$66.66	$66.79	$66.65	$66.65	$65.90	9,348
2020-02-12	$67.03	$67.03	$66.96	$66.96	$66.21	879
2020-02-11	$67.68	$67.73	$67.51	$67.51	$66.75	2,351
2020-02-10	$67.32	$67.36	$67.28	$67.36	$66.61	740
2020-02-07	$67.64	$67.71	$67.48	$67.53	$66.77	8,748
2020-02-06	$67.89	$67.99	$67.87	$67.93	$67.17	4,247
2020-02-05	$67.67	$67.73	$67.59	$67.72	$66.96	7,834
2020-02-04	$67.20	$67.32	$67.16	$67.24	$66.49	10,917
2020-02-03	$66.71	$66.71	$66.61	$66.61	$65.87	1,651
2020-01-31	$66.43	$66.50	$66.21	$66.33	$65.58	32,963
2020-01-30	$66.53	$66.83	$66.52	$66.83	$66.08	10,958
2020-01-29	$66.93	$66.93	$66.80	$66.84	$66.09	4,528
2020-01-28	$66.75	$66.96	$66.75	$66.96	$66.21	534
2020-01-27	$66.60	$66.68	$66.58	$66.58	$65.83	1,460
2020-01-24	$67.61	$67.61	$67.30	$67.37	$66.62	4,852
2020-01-23	$67.46	$67.52	$67.29	$67.52	$66.77	5,869
2020-01-22	$67.44	$67.44	$67.33	$67.35	$66.59	1,455
2020-01-21	$67.30	$67.37	$67.22	$67.22	$66.47	2,801
2020-01-17	$67.36	$67.45	$67.35	$67.45	$66.69	4,275
2020-01-16	$67.44	$67.56	$67.44	$67.56	$66.80	700
2020-01-15	$67.43	$67.44	$67.33	$67.33	$66.58	10,739
2020-01-14	$67.48	$67.59	$67.46	$67.58	$66.82	2,482
2020-01-13	$67.63	$67.65	$67.63	$67.65	$66.89	412
2020-01-10	$67.64	$67.65	$67.46	$67.46	$66.70	2,016
2020-01-09	$67.80	$67.91	$67.77	$67.91	$67.15	1,665
2020-01-08	$67.58	$67.72	$67.58	$67.62	$66.86	3,403
2020-01-07	$67.92	$67.92	$67.75	$67.76	$67.00	2,904
2020-01-06	$67.22	$67.45	$67.22	$67.45	$66.69	3,874
2020-01-03	$67.56	$67.72	$67.50	$67.50	$66.74	2,197
2020-01-02	$67.91	$68.01	$67.85	$67.89	$67.13	1,367
2019-12-31	$67.32	$67.42	$67.31	$67.42	$66.66	1,182
2019-12-30	$67.60	$67.60	$67.23	$67.25	$66.50	4,136
2019-12-27	$67.74	$67.74	$67.62	$67.66	$66.90	1,552
2019-12-26	$67.69	$67.69	$67.69	$67.69	$66.93	119
2019-12-24	$67.58	$67.58	$67.56	$67.57	$66.81	536
2019-12-23	$67.72	$67.77	$67.72	$67.76	$67.00	944
2019-12-20	$67.84	$67.84	$67.83	$67.83	$67.07	831
2019-12-19	$67.84	$68.01	$67.84	$67.95	$67.18	2,989
2019-12-18	$67.92	$67.99	$67.92	$67.96	$67.20	2,149
2019-12-17	$67.99	$68.10	$67.99	$68.10	$67.33	933
2019-12-16	$68.04	$68.10	$68.02	$68.07	$67.31	1,971
2019-12-13	$70.13	$70.45	$70.10	$70.33	$67.19	12,457
2019-12-12	$70.46	$70.66	$70.43	$70.55	$67.40	11,174
2019-12-11	$70.71	$70.71	$70.69	$70.69	$67.54	2,328
2019-12-10	$70.47	$70.67	$70.47	$70.51	$67.37	1,370
2019-12-09	$70.77	$70.87	$70.64	$70.64	$67.49	703
2019-12-06	$70.77	$70.94	$70.77	$70.93	$67.76	7,751
2019-12-05	$70.55	$70.57	$70.43	$70.50	$67.35	3,007
2019-12-04	$70.77	$70.82	$70.75	$70.79	$67.63	2,172
2019-12-03	$69.69	$70.08	$69.69	$70.08	$66.95	3,527
2019-12-02	$69.99	$70.06	$69.72	$70.05	$66.93	38,161
2019-11-29	$70.00	$70.00	$69.95	$69.95	$66.83	186
2019-11-27	$70.60	$70.68	$70.60	$70.61	$67.46	951
2019-11-26	$70.55	$70.66	$70.55	$70.66	$67.51	1,431
2019-11-25	$70.71	$70.79	$70.71	$70.79	$67.63	551
2019-11-22	$70.58	$70.58	$70.58	$70.58	$67.43	343
2019-11-21	$70.65	$70.68	$70.64	$70.67	$67.52	1,829
2019-11-20	$70.48	$70.53	$70.45	$70.53	$67.39	1,255
2019-11-19	$70.51	$70.51	$70.37	$70.42	$67.28	2,628
2019-11-18	$70.28	$70.49	$70.28	$70.44	$67.30	5,538
2019-11-15	$70.29	$70.29	$70.25	$70.25	$67.12	1,187
2019-11-14	$69.87	$70.05	$69.87	$70.05	$66.92	1,523
2019-11-13	$69.94	$70.14	$69.94	$70.14	$67.01	1,822
2019-11-12	$70.24	$70.35	$70.24	$70.31	$67.17	2,449
2019-11-11	$70.35	$70.45	$70.34	$70.42	$67.28	1,193
2019-11-08	$70.04	$70.23	$70.04	$70.23	$67.10	19,779
2019-11-07	$70.72	$70.72	$70.62	$70.62	$67.47	1,106
2019-11-06	$70.33	$70.37	$70.30	$70.37	$67.23	1,747
2019-11-05	$70.69	$70.69	$70.54	$70.54	$67.40	1,138
2019-11-04	$70.53	$70.60	$70.53	$70.60	$67.45	2,495
2019-11-01	$70.41	$70.52	$70.28	$70.37	$67.23	2,550
2019-10-31	$69.71	$69.74	$69.55	$69.74	$66.63	1,807
2019-10-30	$69.65	$69.85	$69.61	$69.85	$66.74	3,013
2019-10-29	$69.41	$69.54	$69.41	$69.54	$66.44	2,148
2019-10-28	$69.28	$69.35	$69.28	$69.35	$66.26	4,580
2019-10-25	$69.43	$69.47	$69.37	$69.47	$66.37	2,936
2019-10-24	$69.45	$69.49	$69.36	$69.49	$66.39	2,723
2019-10-23	$69.67	$69.67	$69.50	$69.54	$66.44	2,678
2019-10-22	$69.22	$69.22	$69.19	$69.19	$66.10	351
2019-10-21	$69.18	$69.18	$69.14	$69.14	$66.06	1,562
2019-10-18	$68.51	$68.66	$68.48	$68.66	$65.60	1,304
2019-10-17	$68.94	$68.94	$68.83	$68.88	$65.81	941
2019-10-16	$69.04	$69.20	$69.04	$69.19	$66.10	2,944
2019-10-15	$68.95	$69.29	$68.95	$69.15	$66.07	18,296
2019-10-14	$68.56	$68.56	$68.50	$68.50	$65.45	2,220
2019-10-11	$68.50	$68.86	$68.50	$68.68	$65.62	7,302
2019-10-10	$68.13	$68.34	$68.11	$68.20	$65.16	5,949
2019-10-09	$68.54	$68.54	$68.43	$68.49	$65.43	2,720
2019-10-08	$68.17	$68.28	$68.02	$68.02	$64.99	6,682
2019-10-07	$68.44	$68.58	$68.24	$68.25	$65.20	8,285
2019-10-04	$68.15	$68.58	$68.14	$68.58	$65.52	2,083
2019-10-03	$67.61	$67.85	$67.55	$67.85	$64.82	3,501
2019-10-02	$67.91	$67.91	$67.58	$67.66	$64.64	14,839
2019-10-01	$67.94	$67.94	$67.79	$67.85	$64.82	2,595
2019-09-30	$67.69	$68.08	$67.69	$68.08	$65.04	5,780
2019-09-27	$68.38	$68.38	$68.14	$68.15	$65.11	13,201
2019-09-26	$69.05	$69.08	$68.88	$68.88	$65.81	10,058
2019-09-25	$68.79	$68.94	$68.73	$68.89	$65.82	3,821
2019-09-24	$68.81	$68.86	$68.60	$68.68	$65.62	15,352
2019-09-23	$68.08	$68.22	$68.07	$68.18	$65.14	5,103
2019-09-20	$68.23	$68.36	$68.12	$68.30	$65.25	27,192
2019-09-19	$68.12	$68.33	$68.12	$68.16	$65.12	2,580
2019-09-18	$67.47	$67.48	$67.17	$67.43	$64.42	2,619
2019-09-17	$67.26	$67.56	$67.26	$67.56	$64.54	2,059
2019-09-16	$67.50	$67.51	$67.37	$67.37	$64.37	2,800
2019-09-13	$67.47	$67.63	$67.45	$67.56	$64.54	3,765
2019-09-12	$66.88	$66.94	$66.69	$66.75	$63.77	25,408
2019-09-11	$66.53	$66.53	$66.44	$66.46	$63.49	3,138
2019-09-10	$65.90	$66.06	$65.85	$65.89	$62.95	3,656
2019-09-09	$66.20	$66.20	$66.08	$66.09	$63.14	2,084
2019-09-06	$65.67	$65.81	$65.67	$65.71	$62.78	1,301
2019-09-05	$65.65	$65.80	$65.64	$65.64	$62.71	11,991
2019-09-04	$65.46	$65.57	$65.46	$65.54	$62.62	8,721
2019-09-03	$65.19	$65.27	$65.14	$65.22	$62.31	2,881
2019-08-30	$65.42	$65.42	$65.17	$65.28	$62.37	2,239
2019-08-29	$65.26	$65.26	$65.15	$65.19	$62.28	2,109
2019-08-28	$64.96	$65.03	$64.94	$64.97	$62.07	1,809
2019-08-27	$65.05	$65.09	$64.88	$64.88	$61.99	4,032
2019-08-26	$65.15	$65.15	$64.97	$64.99	$62.09	10,548
2019-08-23	$64.56	$64.94	$64.46	$64.46	$61.58	16,196
2019-08-22	$64.82	$64.84	$64.59	$64.76	$61.87	5,502
2019-08-21	$64.88	$64.94	$64.78	$64.78	$61.89	2,181
2019-08-20	$64.94	$64.94	$64.79	$64.79	$61.90	1,939
2019-08-19	$65.04	$65.17	$64.92	$64.92	$62.02	6,891
2019-08-16	$64.66	$64.92	$64.64	$64.92	$62.02	9,453
2019-08-15	$64.38	$64.38	$64.19	$64.32	$61.46	8,318
2019-08-14	$64.17	$64.17	$63.67	$63.67	$60.83	5,430
2019-08-13	$64.90	$65.69	$64.83	$65.06	$62.16	26,148
2019-08-12	$64.86	$64.86	$64.52	$64.54	$61.66	2,510
2019-08-09	$65.12	$65.14	$64.76	$64.93	$62.03	34,198
2019-08-08	$64.79	$65.26	$64.78	$65.26	$62.35	16,395
2019-08-07	$64.46	$64.77	$64.45	$64.77	$61.88	2,212
2019-08-06	$64.08	$64.24	$64.08	$64.24	$61.37	1,342
2019-08-05	$63.77	$63.77	$63.45	$63.57	$60.73	1,567
2019-08-02	$64.43	$64.43	$64.40	$64.42	$61.54	596
2019-08-01	$64.42	$64.83	$64.33	$64.51	$61.63	5,182
2019-07-31	$64.50	$64.53	$63.73	$64.11	$61.25	3,951
2019-07-30	$64.59	$64.59	$64.34	$64.36	$61.49	1,338
2019-07-29	$64.67	$64.71	$64.66	$64.71	$61.83	1,570
2019-07-26	$64.62	$64.62	$64.56	$64.61	$61.73	1,955
2019-07-25	$64.75	$64.75	$64.38	$64.38	$61.51	1,943
2019-07-24	$64.98	$65.03	$64.97	$65.03	$62.13	2,230
2019-07-23	$65.07	$65.07	$65.02	$65.02	$62.12	3,010
2019-07-22	$64.91	$64.91	$64.81	$64.85	$61.96	1,462
2019-07-19	$65.30	$65.30	$65.11	$65.11	$62.21	883
2019-07-18	$64.36	$64.97	$64.36	$64.97	$62.07	2,064
2019-07-17	$65.21	$65.25	$65.21	$65.23	$62.32	2,497
2019-07-16	$65.30	$65.32	$65.19	$65.22	$62.31	6,270
2019-07-15	$65.61	$65.68	$65.61	$65.66	$62.74	1,031
2019-07-12	$65.56	$65.68	$65.56	$65.68	$62.75	1,272
2019-07-11	$65.48	$65.48	$65.48	$65.48	$62.56	112
2019-07-10	$65.43	$65.47	$65.38	$65.38	$62.47	9,928
2019-07-09	$64.95	$65.00	$64.90	$64.96	$62.06	942
2019-07-08	$65.30	$65.30	$65.23	$65.23	$62.32	1,883
2019-07-05	$65.55	$65.73	$65.51	$65.73	$62.80	1,916
2019-07-03	$65.99	$66.05	$65.99	$66.02	$63.08	3,915
2019-07-02	$65.60	$65.63	$65.59	$65.63	$62.70	1,386
2019-07-01	$65.31	$65.32	$65.25	$65.25	$62.33	631
2019-06-28	$64.92	$64.93	$64.81	$64.82	$61.93	584
2019-06-27	$64.65	$64.72	$64.61	$64.72	$61.83	1,634
2019-06-26	$64.96	$64.96	$64.72	$64.72	$61.83	2,558
2019-06-25	$65.29	$65.29	$64.94	$64.99	$62.09	13,934
2019-06-24	$64.90	$64.95	$64.88	$64.92	$62.02	1,242
2019-06-21	$65.03	$65.16	$65.02	$65.05	$62.15	1,495
2019-06-20	$65.59	$65.59	$65.35	$65.44	$62.52	9,222
2019-06-19	$64.72	$65.06	$64.72	$65.06	$62.15	3,469
2019-06-18	$64.50	$64.68	$64.47	$64.68	$61.80	2,572
2019-06-17	$64.52	$64.52	$64.50	$64.50	$61.62	1,813
2019-06-14	$65.09	$65.09	$65.00	$65.05	$61.61	1,833
2019-06-13	$65.24	$65.24	$65.24	$65.24	$61.79	102
2019-06-12	$65.25	$65.25	$65.12	$65.12	$61.68	12,731
2019-06-11	$65.61	$65.61	$65.44	$65.47	$62.01	12,018
2019-06-10	$65.56	$65.56	$65.51	$65.51	$62.05	532
2019-06-07	$65.13	$65.39	$65.13	$65.39	$61.93	15,795
2019-06-06	$64.92	$64.96	$64.88	$64.91	$61.48	4,675
2019-06-05	$64.78	$64.78	$64.59	$64.59	$61.18	2,407
2019-06-04	$64.37	$64.83	$64.30	$64.83	$61.40	1,880
2019-06-03	$64.26	$64.55	$64.26	$64.55	$61.15	2,833
2019-05-31	$63.80	$64.11	$63.71	$64.03	$60.65	1,401
2019-05-30	$64.20	$64.37	$64.08	$64.37	$60.97	8,001
2019-05-29	$64.32	$64.35	$64.11	$64.17	$60.78	1,106
2019-05-28	$64.90	$64.90	$64.42	$64.42	$61.02	6,022
2019-05-24	$65.04	$65.09	$65.04	$65.09	$61.65	1,502
2019-05-23	$64.36	$64.36	$64.25	$64.32	$60.93	1,691
2019-05-22	$64.11	$64.11	$64.09	$64.09	$60.71	870
2019-05-21	$64.62	$64.74	$64.59	$64.74	$61.32	2,305
2019-05-20	$64.50	$64.50	$64.36	$64.43	$61.02	2,847
2019-05-17	$64.62	$64.62	$64.41	$64.41	$61.01	1,636
2019-05-16	$64.38	$64.50	$64.35	$64.43	$61.03	8,098
2019-05-15	$63.53	$63.89	$63.47	$63.89	$60.52	3,278
2019-05-14	$63.80	$63.97	$63.80	$63.89	$60.52	2,557
2019-05-13	$63.76	$63.76	$63.32	$63.32	$59.98	2,238
2019-05-10	$63.72	$64.23	$63.66	$64.23	$60.84	3,242
2019-05-09	$63.41	$63.77	$63.41	$63.72	$60.35	5,050
2019-05-08	$64.06	$64.20	$64.06	$64.07	$60.69	753
2019-05-07	$64.52	$64.52	$64.46	$64.49	$61.09	1,000
2019-05-06	$64.54	$64.93	$64.54	$64.93	$61.50	3,266
2019-05-03	$64.99	$65.36	$64.98	$65.36	$61.91	1,709
2019-05-02	$64.73	$64.86	$64.59	$64.74	$61.32	3,146
2019-05-01	$64.99	$65.25	$64.68	$64.71	$61.29	5,129
2019-04-30	$65.06	$65.13	$64.95	$64.97	$61.54	4,375
2019-04-29	$64.86	$65.11	$64.86	$65.07	$61.64	1,622
2019-04-26	$64.69	$64.84	$64.69	$64.84	$61.42	2,104
2019-04-25	$64.55	$64.64	$64.41	$64.41	$61.01	2,317
2019-04-24	$64.23	$64.30	$64.06	$64.11	$60.73	5,314
2019-04-23	$64.62	$64.87	$64.57	$64.87	$61.45	9,578
2019-04-22	$64.35	$64.42	$64.33	$64.41	$61.01	1,458
2019-04-18	$64.72	$64.73	$64.64	$64.66	$61.24	2,086
2019-04-17	$64.86	$64.86	$64.60	$64.63	$61.22	22,844
2019-04-16	$64.93	$64.97	$64.84	$64.94	$61.51	77,033
2019-04-15	$64.71	$64.76	$64.67	$64.67	$61.26	100,925
2019-04-12	$64.81	$64.81	$64.70	$64.73	$61.31	858
2019-04-11	$64.81	$64.85	$64.60	$64.66	$61.25	25,700
2019-04-10	$64.79	$64.79	$64.73	$64.73	$61.31	202
2019-04-09	$64.81	$64.85	$64.77	$64.77	$61.35	641
2019-04-08	$65.28	$65.31	$65.12	$65.21	$61.77	20,416
2019-04-05	$65.34	$65.34	$65.31	$65.34	$61.89	1,307
2019-04-04	$65.31	$65.44	$65.31	$65.44	$61.99	222
2019-04-03	$65.79	$65.82	$65.63	$65.63	$62.16	1,203
2019-04-02	$65.69	$65.69	$65.69	$65.69	$62.22	140
2019-04-01	$66.36	$66.50	$66.36	$66.50	$62.99	796
2019-03-29	$66.08	$66.08	$65.96	$66.04	$62.55	1,616
2019-03-28	$65.98	$66.13	$65.98	$66.13	$62.64	733
2019-03-27	$66.55	$66.55	$66.26	$66.26	$62.76	655
2019-03-26	$66.66	$66.66	$66.40	$66.48	$62.97	2,017
2019-03-25	$65.42	$65.65	$65.42	$65.65	$62.18	1,342
2019-03-22	$66.01	$66.01	$65.66	$65.66	$62.20	1,574
2019-03-21	$65.68	$66.14	$65.68	$66.14	$62.65	1,751
2019-03-20	$65.52	$66.06	$65.52	$65.86	$62.38	803
2019-03-19	$65.79	$65.80	$65.66	$65.66	$62.20	1,328
2019-03-18	$65.83	$65.87	$65.83	$65.87	$62.40	860
2019-03-15	$65.64	$65.82	$65.64	$65.78	$62.30	920
2019-03-14	$65.06	$65.16	$65.06	$65.10	$61.66	542
2019-03-13	$65.50	$65.76	$65.50	$65.72	$62.25	4,532
2019-03-12	$65.63	$65.63	$65.51	$65.51	$62.05	1,177
2019-03-11	$65.45	$65.45	$65.45	$65.45	$62.00	66
2019-03-08	$64.47	$64.82	$64.47	$64.82	$61.40	3,792
2019-03-07	$64.73	$65.04	$64.73	$64.85	$61.42	1,659
2019-03-06	$65.34	$65.34	$65.22	$65.22	$61.78	563
2019-03-05	$65.46	$65.58	$65.46	$65.54	$62.08	1,303
2019-03-04	$65.53	$65.53	$65.24	$65.37	$61.92	2,243
2019-03-01	$65.65	$65.77	$65.64	$65.77	$62.29	1,307
2019-02-28	$65.93	$65.98	$65.79	$65.79	$62.32	2,305
2019-02-27	$66.36	$66.36	$66.17	$66.23	$62.73	2,322
2019-02-26	$66.35	$66.58	$66.35	$66.48	$62.97	1,272
2019-02-25	$66.37	$66.37	$66.10	$66.13	$62.64	5,214
2019-02-22	$66.14	$66.15	$66.04	$66.06	$62.57	1,815
2019-02-21	$66.00	$66.05	$65.97	$65.97	$62.49	17,958
2019-02-20	$66.21	$66.25	$66.04	$66.04	$62.55	39,745
2019-02-19	$65.81	$66.06	$65.81	$66.01	$62.53	35,463
2019-02-15	$65.67	$65.89	$65.67	$65.89	$62.41	1,103
2019-02-14	$64.95	$65.11	$64.93	$65.02	$61.59	1,627
2019-02-13	$65.07	$65.07	$64.93	$64.93	$61.50	1,046
2019-02-12	$64.98	$65.01	$64.97	$64.97	$61.54	1,043
2019-02-11	$64.20	$64.26	$64.06	$64.21	$60.82	15,629
2019-02-08	$64.08	$64.21	$64.04	$64.21	$60.82	5,661
2019-02-07	$64.75	$64.85	$64.38	$64.58	$61.17	2,124
2019-02-06	$65.70	$65.70	$65.40	$65.44	$61.98	2,104
2019-02-05	$66.12	$66.12	$65.99	$66.04	$62.56	11,221
2019-02-04	$65.67	$65.94	$65.67	$65.94	$62.46	471
2019-02-01	$65.81	$65.81	$65.48	$65.69	$62.22	4,646
2019-01-31	$65.84	$66.02	$65.84	$65.94	$62.46	838
2019-01-30	$65.32	$65.97	$65.32	$65.91	$62.43	1,224
2019-01-29	$65.48	$65.50	$65.36	$65.36	$61.91	981
2019-01-28	$64.65	$64.86	$64.65	$64.81	$61.39	1,667
2019-01-25	$65.22	$65.26	$65.22	$65.26	$61.81	692
2019-01-24	$64.95	$65.04	$64.80	$64.95	$61.52	10,558
2019-01-23	$64.93	$64.93	$64.59	$64.73	$61.31	1,922
2019-01-22	$65.25	$65.32	$64.84	$65.08	$61.64	95,136
2019-01-18	$65.57	$65.79	$65.57	$65.79	$62.32	8,013
2019-01-17	$64.98	$65.28	$64.92	$65.18	$61.74	1,120
2019-01-16	$65.35	$65.37	$65.29	$65.29	$61.85	1,566
2019-01-15	$65.06	$65.07	$64.92	$64.92	$61.50	915
2019-01-14	$64.87	$65.05	$64.87	$64.89	$61.46	2,239
2019-01-11	$65.03	$65.15	$64.94	$65.04	$61.61	5,415
2019-01-10	$65.34	$65.72	$65.34	$65.72	$62.25	2,348
2019-01-09	$65.26	$65.40	$65.17	$65.40	$61.95	2,523
2019-01-08	$64.89	$64.98	$64.82	$64.91	$61.49	4,070
2019-01-07	$64.90	$65.24	$64.84	$64.99	$61.56	4,066
2019-01-04	$64.48	$64.91	$64.47	$64.84	$61.42	4,597
2019-01-03	$63.30	$63.58	$62.84	$63.18	$59.85	7,636
2019-01-02	$62.43	$63.16	$62.43	$63.16	$59.83	2,076
2018-12-31	$63.05	$63.17	$62.84	$62.99	$59.66	6,635
2018-12-28	$62.79	$62.97	$62.57	$62.91	$59.59	4,329
2018-12-27	$62.10	$62.67	$61.64	$62.60	$59.30	5,161
2018-12-26	$61.40	$61.66	$61.00	$61.60	$58.35	2,577
2018-12-24	$61.06	$61.30	$60.73	$61.00	$57.78	776
2018-12-21	$61.81	$61.81	$61.26	$61.29	$58.05	9,555
2018-12-20	$62.84	$62.96	$62.59	$62.88	$59.56	2,573
2018-12-19	$63.72	$64.03	$62.68	$63.08	$59.75	10,593
2018-12-18	$63.93	$64.01	$63.59	$63.70	$60.34	10,421
2018-12-17	$64.47	$64.60	$64.15	$64.22	$60.43	3,102
2018-12-14	$64.32	$64.42	$64.32	$64.33	$60.54	2,783
2018-12-13	$64.85	$64.85	$64.65	$64.73	$60.91	4,897
2018-12-12	$64.95	$65.22	$64.87	$64.87	$61.04	4,315
2018-12-11	$64.51	$64.59	$64.18	$64.34	$60.54	6,325
2018-12-10	$64.30	$64.31	$63.82	$64.26	$60.47	1,742
2018-12-07	$65.12	$65.21	$64.96	$64.96	$61.13	72,377
2018-12-06	$64.37	$65.03	$64.23	$65.03	$61.19	20,871
2018-12-04	$65.74	$65.78	$64.92	$64.92	$61.09	2,787
2018-12-03	$66.53	$66.53	$66.27	$66.40	$62.49	2,533
2018-11-30	$65.88	$66.02	$65.88	$66.02	$62.12	13,045
2018-11-29	$65.68	$65.81	$65.66	$65.70	$61.82	1,718
2018-11-28	$65.86	$66.09	$65.86	$66.09	$62.19	593
2018-11-27	$65.38	$65.48	$65.37	$65.48	$61.62	3,727
2018-11-26	$65.62	$65.62	$65.62	$65.62	$61.75	347
2018-11-23	$65.15	$65.15	$65.00	$65.00	$61.17	1,200
2018-11-21	$64.80	$64.99	$64.72	$64.72	$60.90	12,569
2018-11-20	$64.66	$64.66	$64.28	$64.38	$60.58	3,858
2018-11-19	$65.19	$65.19	$65.07	$65.07	$61.23	3,984
2018-11-16	$65.16	$65.19	$65.16	$65.19	$61.34	942
2018-11-15	$64.40	$64.88	$64.36	$64.88	$61.05	9,282
2018-11-14	$64.20	$64.66	$64.20	$64.66	$60.85	1,038
2018-11-13	$64.27	$64.45	$64.27	$64.45	$60.65	1,348
2018-11-12	$64.97	$64.97	$64.29	$64.46	$60.66	23,078
2018-11-09	$64.88	$64.88	$64.68	$64.68	$60.86	2,812
2018-11-08	$65.13	$65.13	$65.13	$65.13	$61.29	31
2018-11-07	$65.13	$65.13	$65.13	$65.13	$61.29	712
2018-11-06	$64.65	$64.75	$64.54	$64.75	$60.93	4,324
2018-11-05	$64.08	$64.08	$64.08	$64.08	$60.30	1,112
2018-11-02	$64.45	$64.45	$63.81	$63.98	$60.21	3,095
2018-11-01	$63.86	$63.86	$63.86	$63.86	$60.09	531
2018-10-31	$64.33	$64.52	$64.33	$64.52	$60.72	392
2018-10-30	$63.60	$63.71	$63.60	$63.71	$59.95	681
2018-10-29	$63.96	$64.22	$63.16	$63.56	$59.81	35,167
2018-10-26	$63.51	$63.86	$63.39	$63.86	$60.10	2,744
2018-10-25	$64.00	$64.05	$63.89	$64.05	$60.27	1,680
2018-10-24	$64.68	$64.68	$64.11	$64.13	$60.35	5,017
2018-10-23	$64.47	$65.10	$64.21	$65.02	$61.18	31,003
2018-10-22	$66.09	$66.09	$65.89	$65.89	$62.00	690
2018-10-19	$66.26	$66.37	$66.16	$66.16	$62.26	509
2018-10-18	$66.46	$66.46	$66.05	$66.05	$62.15	465
2018-10-17	$66.42	$66.48	$66.35	$66.43	$62.51	1,428
2018-10-16	$66.08	$66.35	$66.08	$66.25	$62.34	1,228
2018-10-15	$65.34	$65.62	$65.34	$65.62	$61.75	888
2018-10-12	$65.67	$65.75	$65.21	$65.75	$61.87	3,021
2018-10-11	$66.74	$66.88	$66.07	$66.15	$62.25	9,938
2018-10-10	$67.61	$67.68	$66.79	$66.98	$63.03	3,217
2018-10-09	$67.39	$67.76	$67.37	$67.71	$63.72	1,612
2018-10-08	$67.61	$67.69	$67.61	$67.67	$63.68	884
2018-10-05	$67.75	$67.83	$67.43	$67.47	$63.49	1,559
2018-10-04	$67.69	$67.69	$67.24	$67.48	$63.50	4,247
2018-10-03	$68.50	$68.52	$68.29	$68.31	$64.28	3,353
2018-10-02	$68.91	$69.00	$68.78	$68.91	$64.84	2,369
2018-10-01	$68.96	$68.98	$68.94	$68.94	$64.87	994
2018-09-28	$68.86	$68.91	$68.75	$68.75	$64.69	670
2018-09-27	$69.02	$69.17	$69.02	$69.10	$65.02	1,284
2018-09-26	$69.29	$69.34	$69.29	$69.31	$65.22	925
2018-09-25	$69.20	$69.20	$69.03	$69.03	$64.96	1,152
2018-09-24	$68.48	$68.49	$68.38	$68.39	$64.36	956
2018-09-21	$68.42	$68.62	$68.42	$68.60	$64.55	3,294
2018-09-20	$68.61	$68.65	$68.61	$68.65	$64.60	610
2018-09-19	$68.59	$68.65	$68.59	$68.65	$64.60	806
2018-09-18	$68.39	$68.49	$68.34	$68.49	$64.45	17,800
2018-09-17	$67.27	$67.27	$67.27	$67.27	$63.30	540
2018-09-14	$66.91	$66.94	$66.80	$66.92	$62.97	1,569
2018-09-13	$66.92	$66.96	$66.65	$66.73	$62.79	1,912
2018-09-12	$66.14	$66.31	$66.14	$66.31	$62.40	2,631
2018-09-11	$65.76	$65.96	$65.76	$65.96	$62.07	645
2018-09-10	$65.96	$65.96	$65.83	$65.84	$61.96	2,247
2018-09-07	$65.80	$65.80	$65.61	$65.73	$61.85	1,764
2018-09-06	$65.59	$65.75	$65.48	$65.75	$61.87	19,922
2018-09-05	$65.68	$65.68	$65.57	$65.68	$61.81	1,060
2018-09-04	$66.19	$66.25	$66.17	$66.25	$62.34	914
2018-08-31	$66.81	$66.81	$66.65	$66.68	$62.75	773
2018-08-30	$66.62	$66.65	$66.62	$66.64	$62.71	594
2018-08-29	$66.91	$66.93	$66.84	$66.91	$62.96	2,475
2018-08-28	$66.85	$66.85	$66.75	$66.75	$62.81	827
2018-08-27	$66.90	$67.02	$66.90	$67.02	$63.06	1,723
2018-08-24	$66.41	$66.44	$66.41	$66.44	$62.52	526
2018-08-23	$66.10	$66.12	$66.08	$66.12	$62.21	880
2018-08-22	$66.41	$66.41	$66.30	$66.30	$62.38	2,064
2018-08-21	$66.22	$66.29	$66.22	$66.23	$62.32	2,129
2018-08-20	$66.36	$66.44	$66.36	$66.44	$62.52	629
2018-08-17	$66.17	$66.37	$66.14	$66.37	$62.45	7,178
2018-08-16	$66.19	$66.23	$66.16	$66.23	$62.33	1,308
2018-08-15	$65.90	$66.02	$65.86	$66.02	$62.12	3,930
2018-08-14	$66.55	$66.55	$66.55	$66.55	$62.62	297
2018-08-13	$66.41	$66.41	$66.41	$66.41	$62.49	36
2018-08-10	$66.42	$66.42	$66.41	$66.41	$62.49	678
2018-08-09	$67.09	$67.09	$67.09	$67.09	$63.13	293
2018-08-08	$67.24	$67.24	$67.24	$67.24	$63.27	347
2018-08-07	$67.52	$67.53	$67.47	$67.47	$63.48	750
2018-08-06	$66.94	$67.04	$66.94	$67.03	$63.08	3,249
2018-08-03	$67.23	$67.33	$67.23	$67.30	$63.33	4,438
2018-08-02	$67.91	$67.91	$67.91	$67.91	$63.90	12
2018-08-01	$67.96	$67.96	$67.86	$67.91	$63.90	3,900
2018-07-31	$67.95	$68.05	$67.79	$67.92	$63.91	1,106
2018-07-30	$68.50	$68.50	$68.24	$68.24	$64.21	4,838
2018-07-27	$68.89	$68.89	$68.63	$68.67	$64.62	6,714
2018-07-26	$68.54	$68.57	$68.38	$68.38	$64.35	2,426
2018-07-25	$67.82	$68.24	$67.76	$68.22	$64.20	14,058
2018-07-24	$68.01	$68.10	$67.86	$67.89	$63.88	5,278
2018-07-23	$67.94	$67.94	$67.85	$67.85	$63.85	1,790
2018-07-20	$67.50	$67.50	$67.47	$67.47	$63.49	1,369
2018-07-19	$66.80	$67.03	$66.80	$67.03	$63.08	768
2018-07-18	$67.19	$67.36	$67.19	$67.36	$63.39	1,227
2018-07-17	$67.10	$67.21	$67.09	$67.21	$63.25	2,572
2018-07-16	$66.61	$66.61	$66.48	$66.48	$62.56	2,508
2018-07-13	$66.41	$66.43	$66.41	$66.43	$62.51	1,106
2018-07-12	$66.18	$66.18	$65.95	$65.95	$62.06	975
2018-07-11	$66.38	$66.45	$65.99	$65.99	$62.10	794
2018-07-10	$66.84	$66.90	$66.82	$66.90	$62.95	856
2018-07-09	$67.34	$67.37	$67.31	$67.33	$63.36	25,255
2018-07-06	$66.85	$67.14	$66.85	$67.05	$63.09	2,501
2018-07-05	$66.89	$66.89	$66.78	$66.89	$62.94	4,227
2018-07-03	$66.70	$66.70	$66.67	$66.67	$62.74	1,097
2018-07-02	$66.57	$66.63	$66.52	$66.58	$62.65	2,833
2018-06-29	$67.95	$68.01	$67.95	$68.01	$64.00	1,112
2018-06-28	$68.09	$68.12	$67.90	$68.09	$64.07	2,076
2018-06-27	$68.77	$68.78	$68.44	$68.44	$64.40	4,601
2018-06-26	$68.66	$68.70	$68.66	$68.66	$64.61	4,143
2018-06-25	$68.51	$68.51	$68.27	$68.27	$64.24	1,897
2018-06-22	$69.39	$69.40	$69.22	$69.30	$65.21	2,019
2018-06-21	$68.74	$68.84	$68.62	$68.70	$64.65	3,362
2018-06-20	$69.20	$69.20	$68.87	$68.97	$64.90	8,999
2018-06-19	$68.89	$68.89	$68.84	$68.88	$64.81	992
2018-06-18	$70.26	$70.26	$70.26	$70.26	$65.66	90
2018-06-15	$70.19	$70.26	$70.12	$70.26	$65.66	1,781
2018-06-14	$70.57	$70.58	$70.41	$70.41	$65.80	3,125
2018-06-13	$70.53	$70.60	$70.09	$70.33	$65.73	21,597
2018-06-12	$70.48	$70.48	$70.33	$70.33	$65.73	1,422
2018-06-11	$70.45	$70.50	$70.41	$70.45	$65.84	1,950
2018-06-08	$70.17	$70.33	$70.16	$70.30	$65.70	2,557
2018-06-07	$70.12	$70.13	$70.02	$70.03	$65.45	17,360
2018-06-06	$69.97	$70.01	$69.83	$69.99	$65.41	13,282
2018-06-05	$69.94	$69.98	$69.88	$69.94	$65.36	2,927
2018-06-04	$70.15	$70.15	$69.92	$69.92	$65.35	2,161
2018-06-01	$69.49	$69.68	$69.49	$69.65	$65.09	10,388
2018-05-31	$69.75	$69.75	$69.59	$69.59	$65.04	1,650
2018-05-30	$69.96	$69.96	$69.63	$69.93	$65.36	8,735
2018-05-29	$69.59	$69.69	$69.59	$69.61	$65.06	1,842
2018-05-25	$69.57	$69.63	$69.55	$69.63	$65.07	2,858
2018-05-24	$69.65	$69.70	$69.51	$69.70	$65.14	2,872
2018-05-23	$69.44	$69.57	$69.44	$69.57	$65.02	1,512
2018-05-22	$69.62	$69.62	$69.58	$69.58	$65.03	767
2018-05-21	$69.48	$69.62	$69.48	$69.62	$65.06	834
2018-05-18	$69.65	$69.67	$69.55	$69.56	$65.01	3,324
2018-05-17	$69.79	$69.83	$69.69	$69.69	$65.13	921
2018-05-16	$69.74	$69.95	$69.67	$69.73	$65.17	10,251
2018-05-15	$69.71	$69.71	$69.66	$69.66	$65.10	363
2018-05-14	$70.27	$70.36	$70.27	$70.35	$65.75	2,015
2018-05-11	$69.65	$69.65	$69.65	$69.65	$65.09	25
2018-05-10	$69.63	$69.65	$69.63	$69.65	$65.09	605
2018-05-09	$69.53	$69.57	$69.50	$69.50	$64.95	22,319
2018-05-08	$70.29	$70.42	$70.29	$70.42	$65.81	3,925
2018-05-07	$70.20	$70.20	$70.15	$70.15	$65.56	6,464
2018-05-04	$69.77	$69.94	$69.77	$69.92	$65.34	696
2018-05-03	$69.41	$69.61	$69.41	$69.59	$65.04	1,376
2018-05-02	$69.51	$69.51	$69.38	$69.38	$64.84	21,884
2018-05-01	$69.89	$69.89	$69.89	$69.89	$65.32	472
2018-04-30	$70.37	$70.47	$70.26	$70.30	$65.70	4,416
2018-04-27	$70.34	$70.34	$70.25	$70.25	$65.65	2,324
2018-04-26	$70.04	$70.21	$69.99	$70.19	$65.60	23,091
2018-04-25	$69.51	$69.64	$69.51	$69.63	$65.08	25,002
2018-04-24	$69.58	$69.60	$69.28	$69.41	$64.87	98,514
2018-04-23	$69.70	$69.70	$69.64	$69.69	$65.13	908
2018-04-20	$70.02	$70.02	$70.00	$70.02	$65.44	944
2018-04-19	$70.21	$70.28	$70.11	$70.11	$65.52	1,556
2018-04-18	$70.62	$70.62	$70.59	$70.59	$65.97	372
2018-04-17	$69.95	$70.29	$69.93	$70.28	$65.68	1,198
2018-04-16	$69.89	$69.89	$69.89	$69.89	$65.32	172
2018-04-13	$69.24	$69.24	$69.12	$69.12	$64.60	554
2018-04-12	$69.52	$69.68	$69.52	$69.68	$65.12	3,597
2018-04-11	$69.59	$69.59	$69.59	$69.59	$65.04	610
2018-04-10	$70.27	$70.28	$70.22	$70.26	$65.66	1,714
2018-04-09	$70.60	$70.60	$70.60	$70.60	$65.98	596
2018-04-06	$69.99	$69.99	$69.60	$69.60	$65.05	517
2018-04-05	$70.38	$70.45	$70.38	$70.45	$65.84	690
2018-04-04	$69.33	$69.73	$69.33	$69.73	$65.17	2,308
2018-04-03	$69.44	$69.62	$69.35	$69.62	$65.07	713
2018-04-02	$69.31	$69.40	$68.83	$68.96	$64.45	13,970
2018-03-29	$69.84	$70.20	$69.84	$70.14	$65.55	2,146
2018-03-28	$69.22	$69.28	$69.11	$69.11	$64.59	5,781
2018-03-27	$69.30	$69.42	$68.64	$68.71	$64.22	1,528
2018-03-26	$68.21	$68.34	$67.92	$68.34	$63.87	3,762
2018-03-23	$68.40	$68.43	$67.90	$67.97	$63.52	4,680
2018-03-22	$69.13	$69.14	$68.73	$68.73	$64.23	19,370
2018-03-21	$68.81	$69.18	$68.78	$69.02	$64.51	1,864
2018-03-20	$68.83	$68.87	$68.83	$68.87	$64.37	670
2018-03-19	$68.95	$68.95	$68.26	$68.51	$64.03	12,186
2018-03-16	$69.52	$69.56	$69.52	$69.56	$65.01	1,164
2018-03-15	$69.69	$69.79	$69.56	$69.59	$65.04	1,456
2018-03-14	$69.50	$69.50	$69.31	$69.39	$64.85	967
2018-03-13	$69.40	$69.41	$69.02	$69.05	$64.53	3,347
2018-03-12	$69.15	$69.15	$68.99	$69.03	$64.51	11,740
2018-03-09	$68.73	$69.01	$68.73	$69.01	$64.50	5,562
2018-03-08	$68.89	$69.03	$68.87	$68.95	$64.44	21,081
2018-03-07	$68.85	$68.86	$68.58	$68.75	$64.25	14,964
2018-03-06	$69.06	$69.23	$68.97	$69.02	$64.51	8,393
2018-03-05	$68.13	$68.76	$68.13	$68.76	$64.26	27,724
2018-03-02	$67.43	$68.13	$67.43	$68.13	$63.67	2,047
2018-03-01	$68.39	$68.53	$67.67	$67.67	$63.24	22,313
2018-02-28	$69.57	$69.62	$69.47	$69.62	$65.07	18,604
2018-02-27	$70.10	$70.10	$69.53	$69.53	$64.98	16,246
2018-02-26	$70.13	$70.44	$70.13	$70.44	$65.83	1,498
2018-02-23	$69.29	$69.56	$69.29	$69.56	$65.01	1,500
2018-02-22	$68.91	$69.16	$68.77	$68.84	$64.34	21,067
2018-02-21	$69.12	$69.30	$69.08	$69.08	$64.56	3,363
2018-02-20	$69.42	$69.57	$69.27	$69.29	$64.76	7,146
2018-02-16	$69.55	$69.56	$69.47	$69.48	$64.94	1,352
2018-02-15	$68.45	$68.62	$68.14	$68.59	$64.10	5,261
2018-02-14	$67.02	$68.25	$66.98	$68.25	$63.79	40,529
2018-02-13	$66.77	$67.22	$66.77	$67.14	$62.75	163,920
2018-02-12	$67.36	$67.89	$67.31	$67.76	$63.33	9,341
2018-02-09	$67.04	$67.05	$65.90	$66.81	$62.44	12,703
2018-02-08	$67.54	$67.55	$66.21	$66.21	$61.88	27,192
2018-02-07	$67.98	$68.37	$67.85	$67.85	$63.42	1,904
2018-02-06	$67.24	$68.25	$67.24	$68.13	$63.67	47,069
2018-02-05	$68.84	$68.84	$67.42	$67.42	$63.01	5,538
2018-02-02	$70.89	$70.89	$70.89	$70.89	$66.25	332
2018-02-01	$70.89	$70.89	$70.89	$70.89	$66.25	400
2018-01-31	$70.60	$70.60	$70.34	$70.48	$65.87	1,243
2018-01-30	$71.10	$71.10	$70.91	$70.98	$66.34	2,314
2018-01-29	$71.81	$71.82	$71.65	$71.77	$67.07	2,332
2018-01-26	$72.06	$72.41	$72.06	$72.32	$67.59	3,217
2018-01-25	$71.96	$71.96	$71.84	$71.84	$67.14	695
2018-01-24	$71.94	$71.99	$71.67	$71.95	$67.24	3,319
2018-01-23	$71.34	$71.46	$71.24	$71.46	$66.79	3,447
2018-01-22	$70.76	$70.95	$70.76	$70.95	$66.31	5,118
2018-01-19	$70.77	$70.77	$70.63	$70.65	$66.03	997
2018-01-18	$70.29	$70.33	$70.26	$70.30	$65.70	1,812
2018-01-17	$70.79	$71.03	$70.79	$70.91	$66.27	1,864
2018-01-16	$70.80	$70.80	$70.64	$70.64	$66.02	1,385
2018-01-12	$69.92	$70.37	$69.92	$70.35	$65.75	2,514
2018-01-11	$70.15	$70.46	$70.14	$70.44	$65.83	1,550
2018-01-10	$70.07	$70.07	$70.07	$70.07	$65.49	455
2018-01-09	$69.68	$69.82	$69.68	$69.77	$65.21	1,337
2018-01-08	$69.51	$69.64	$69.51	$69.64	$65.08	792
2018-01-05	$69.19	$69.31	$69.13	$69.30	$64.77	2,021
2018-01-04	$69.21	$69.40	$69.21	$69.35	$64.81	1,126
2018-01-03	$68.43	$68.83	$68.43	$68.81	$64.31	4,905
2018-01-02	$68.02	$68.12	$68.02	$68.12	$63.66	910
2017-12-29	$67.89	$67.93	$67.89	$67.91	$63.47	1,066
2017-12-28	$67.84	$67.90	$67.84	$67.89	$63.45	876
2017-12-27	$67.96	$67.96	$67.95	$67.96	$63.51	874
2017-12-26	$67.98	$68.09	$67.98	$68.09	$63.63	532
2017-12-22	$67.90	$67.91	$67.82	$67.91	$63.47	1,518
2017-12-21	$67.85	$67.91	$67.85	$67.87	$63.43	1,963
2017-12-20	$67.95	$67.95	$67.95	$67.95	$63.51	657
2017-12-19	$68.01	$68.09	$67.97	$68.08	$63.63	3,235
2017-12-18	$69.22	$69.33	$69.21	$69.21	$64.25	947
2017-12-15	$68.89	$68.89	$68.84	$68.87	$63.93	1,719
2017-12-14	$69.00	$69.05	$68.96	$68.96	$64.01	5,220
2017-12-13	$68.84	$69.14	$68.84	$69.14	$64.18	894
2017-12-12	$68.62	$68.62	$68.60	$68.60	$63.68	568
2017-12-11	$68.46	$68.46	$68.46	$68.46	$63.55	341
2017-12-08	$68.31	$68.31	$68.20	$68.27	$63.37	1,700
2017-12-07	$67.91	$68.20	$67.91	$68.00	$63.12	3,013
2017-12-06	$67.56	$67.56	$67.55	$67.55	$62.70	456
2017-12-05	$67.84	$67.84	$67.71	$67.71	$62.85	1,258
2017-12-04	$67.62	$67.66	$67.41	$67.41	$62.57	4,706
2017-12-01	$67.84	$67.96	$67.84	$67.90	$63.03	2,315
2017-11-30	$68.54	$68.54	$68.41	$68.41	$63.50	1,363
2017-11-29	$68.13	$68.13	$67.87	$67.99	$63.11	1,776
2017-11-28	$68.03	$68.03	$67.90	$67.96	$63.09	7,841
2017-11-27	$67.74	$67.74	$67.70	$67.70	$62.84	756
2017-11-24	$67.86	$67.87	$67.85	$67.87	$63.00	835
2017-11-22	$67.36	$67.42	$67.20	$67.39	$62.56	1,745
2017-11-21	$67.31	$67.42	$67.31	$67.42	$62.58	1,539
2017-11-20	$67.17	$67.17	$67.07	$67.07	$62.26	1,122
2017-11-17	$66.84	$66.96	$66.84	$66.88	$62.08	1,755
2017-11-16	$66.66	$67.00	$66.66	$66.92	$62.12	5,207
2017-11-15	$65.68	$66.01	$65.68	$66.01	$61.27	2,335
2017-11-14	$66.43	$66.48	$66.38	$66.48	$61.72	969
2017-11-13	$66.44	$66.74	$66.44	$66.72	$61.93	3,674
2017-11-10	$67.17	$67.17	$67.01	$67.01	$62.20	1,639
2017-11-09	$67.21	$67.61	$67.21	$67.61	$62.76	1,214
2017-11-08	$68.12	$68.14	$68.08	$68.09	$63.21	4,969
2017-11-07	$67.77	$67.85	$67.76	$67.85	$62.98	1,918
2017-11-06	$67.11	$67.34	$67.10	$67.31	$62.48	3,095
2017-11-03	$67.13	$67.21	$67.03	$67.21	$62.39	1,046
2017-11-02	$67.00	$67.05	$66.97	$67.04	$62.23	1,393
2017-11-01	$67.21	$67.22	$67.16	$67.21	$62.39	2,856
2017-10-31	$66.58	$66.75	$66.56	$66.66	$61.88	6,137
2017-10-30	$66.44	$66.60	$66.43	$66.54	$61.77	1,643
2017-10-27	$66.42	$66.64	$66.42	$66.64	$61.86	1,023
2017-10-26	$66.09	$66.24	$66.09	$66.16	$61.41	1,305
2017-10-25	$65.97	$65.98	$65.73	$65.93	$61.20	3,775
2017-10-24	$66.43	$66.54	$66.38	$66.52	$61.75	2,857
2017-10-23	$66.10	$66.13	$66.09	$66.11	$61.37	1,628
2017-10-20	$66.12	$66.12	$66.05	$66.08	$61.34	1,412
2017-10-19	$65.82	$66.05	$65.81	$66.05	$61.31	2,704
2017-10-18	$66.16	$66.20	$66.08	$66.20	$61.45	2,910
2017-10-17	$66.39	$66.39	$66.39	$66.39	$61.63	131
2017-10-16	$66.38	$66.39	$66.35	$66.39	$61.63	1,541
2017-10-13	$66.03	$66.03	$66.03	$66.03	$61.29	169
2017-10-12	$65.36	$65.40	$65.36	$65.37	$60.68	1,507
2017-10-11	$65.24	$65.41	$65.24	$65.40	$60.71	3,037
2017-10-10	$64.98	$65.04	$64.93	$64.93	$60.27	1,342
2017-10-09	$64.49	$64.49	$64.43	$64.43	$59.80	485
2017-10-06	$64.15	$64.25	$64.08	$64.22	$59.62	5,646
2017-10-05	$64.54	$64.54	$64.46	$64.50	$59.87	1,528
2017-10-04	$64.46	$64.51	$64.38	$64.51	$59.88	5,423
2017-10-03	$64.30	$64.48	$64.29	$64.48	$59.85	2,872
2017-10-02	$64.05	$64.19	$64.00	$64.13	$59.53	3,384
2017-09-29	$64.32	$64.33	$64.23	$64.30	$59.69	4,378
2017-09-28	$64.21	$64.36	$64.15	$64.34	$59.72	4,443
2017-09-27	$64.30	$64.30	$64.03	$64.23	$59.62	27,691
2017-09-26	$64.45	$64.45	$64.37	$64.42	$59.80	603
2017-09-25	$64.06	$64.35	$64.06	$64.33	$59.72	2,296
2017-09-22	$63.93	$63.96	$63.87	$63.90	$59.31	1,527
2017-09-21	$63.75	$63.79	$63.67	$63.67	$59.10	5,532
2017-09-20	$64.17	$64.22	$63.83	$63.97	$59.38	2,539
2017-09-19	$64.30	$64.33	$64.15	$64.25	$59.64	1,999
2017-09-18	$64.17	$64.24	$64.08	$64.24	$59.63	1,725
2017-09-15	$64.11	$64.20	$64.11	$64.20	$59.59	1,200
2017-09-14	$64.26	$64.37	$64.26	$64.37	$59.75	3,017
2017-09-13	$64.42	$64.42	$64.22	$64.33	$59.72	52,704
2017-09-12	$64.62	$64.62	$64.55	$64.57	$59.94	1,050
2017-09-11	$64.75	$64.75	$64.75	$64.75	$60.11	744
2017-09-08	$64.33	$64.33	$64.33	$64.33	$59.72	109
2017-09-07	$64.35	$64.35	$64.33	$64.33	$59.72	347
2017-09-06	$63.90	$63.90	$63.90	$63.90	$59.32	518
2017-09-05	$63.64	$63.64	$63.48	$63.64	$59.08	3,103
2017-09-01	$64.03	$64.03	$64.03	$64.03	$59.44	500
2017-08-31	$63.89	$64.13	$63.89	$64.07	$59.47	1,652
2017-08-30	$63.71	$63.71	$63.71	$63.71	$59.14	476
2017-08-29	$63.95	$63.95	$63.93	$63.93	$59.35	756
2017-08-28	$63.86	$63.86	$63.86	$63.86	$59.28	449
2017-08-25	$63.63	$63.69	$63.63	$63.69	$59.12	584
2017-08-24	$63.61	$63.61	$63.47	$63.47	$58.91	402
2017-08-23	$63.80	$63.80	$63.76	$63.76	$59.18	466
2017-08-22	$63.59	$63.67	$63.56	$63.67	$59.10	17,770
2017-08-21	$63.78	$63.82	$63.78	$63.82	$59.24	1,162
2017-08-18	$63.73	$63.86	$63.71	$63.74	$59.17	2,993
2017-08-17	$63.59	$63.76	$63.48	$63.56	$59.00	23,401
2017-08-16	$63.70	$63.70	$63.70	$63.70	$59.13	701
2017-08-15	$63.49	$63.49	$63.49	$63.49	$58.94	359
2017-08-14	$63.45	$63.56	$63.45	$63.49	$58.94	19,276
2017-08-11	$63.29	$63.45	$63.29	$63.45	$58.90	1,443
2017-08-10	$63.60	$63.63	$63.37	$63.46	$58.90	10,595
2017-08-09	$63.70	$63.70	$63.54	$63.61	$59.05	2,165
2017-08-08	$63.86	$63.88	$63.84	$63.88	$59.30	938
2017-08-07	$63.88	$63.97	$63.87	$63.96	$59.37	2,137
2017-08-04	$64.02	$64.08	$63.90	$64.08	$59.48	1,009
2017-08-03	$64.02	$64.22	$64.02	$64.22	$59.61	8,166
2017-08-02	$63.82	$63.96	$63.81	$63.81	$59.23	14,289
2017-08-01	$64.03	$64.03	$63.92	$63.92	$59.34	3,480
2017-07-31	$63.47	$63.47	$63.47	$63.47	$58.91	191
2017-07-28	$63.22	$63.26	$63.22	$63.26	$58.72	798
2017-07-27	$63.00	$63.05	$62.93	$63.04	$58.52	1,194
2017-07-26	$62.63	$62.63	$62.46	$62.46	$57.98	512
2017-07-25	$62.82	$62.90	$62.76	$62.76	$58.26	1,376
2017-07-24	$63.06	$63.06	$63.06	$63.06	$58.54	12,772
2017-07-21	$63.04	$63.22	$63.04	$63.18	$58.65	2,084
2017-07-20	$63.07	$63.13	$63.07	$63.09	$58.56	625
2017-07-19	$62.88	$62.88	$62.88	$62.88	$58.36	198
2017-07-18	$62.39	$62.39	$62.35	$62.38	$57.91	11,251
2017-07-17	$62.14	$62.19	$62.14	$62.15	$57.69	1,164
2017-07-14	$62.26	$62.28	$62.08	$62.11	$57.66	5,140
2017-07-13	$61.92	$62.05	$61.91	$62.00	$57.55	1,083
2017-07-12	$61.87	$61.92	$61.85	$61.92	$57.48	4,480
2017-07-11	$61.43	$61.43	$61.43	$61.43	$57.02	358
2017-07-10	$61.22	$61.22	$61.22	$61.22	$56.83	749
2017-07-07	$61.28	$61.34	$61.26	$61.34	$56.94	1,188
2017-07-06	$61.71	$61.71	$61.62	$61.64	$57.21	7,851
2017-07-05	$61.75	$61.85	$61.73	$61.85	$57.41	2,245
2017-07-03	$62.50	$62.50	$62.19	$62.19	$57.73	5,767
2017-06-30	$62.59	$62.59	$62.40	$62.40	$57.92	2,092
2017-06-29	$62.64	$62.64	$62.37	$62.50	$58.02	13,770
2017-06-28	$62.87	$63.04	$62.87	$63.04	$58.52	1,599
2017-06-27	$63.03	$63.03	$62.86	$63.02	$58.50	9,242
2017-06-26	$63.66	$63.66	$63.31	$63.31	$58.77	3,598
2017-06-23	$63.55	$63.62	$63.55	$63.62	$59.05	2,018
2017-06-22	$63.67	$63.77	$63.67	$63.77	$59.20	3,645
2017-06-21	$63.51	$63.51	$63.49	$63.49	$58.94	1,811
2017-06-20	$63.62	$63.62	$63.53	$63.57	$59.01	3,371
2017-06-19	$64.13	$64.16	$64.06	$64.07	$59.00	11,208
2017-06-16	$63.66	$63.84	$63.66	$63.84	$58.79	1,950
2017-06-15	$63.66	$63.79	$63.64	$63.79	$58.74	4,703
2017-06-14	$64.30	$64.35	$64.12	$64.25	$59.16	15,675
2017-06-13	$63.80	$63.95	$63.78	$63.95	$58.89	771
2017-06-12	$63.43	$63.57	$63.43	$63.57	$58.54	1,378
2017-06-09	$63.14	$63.21	$63.04	$63.08	$58.08	1,062
2017-06-08	$63.94	$63.98	$63.84	$63.94	$58.88	11,154
2017-06-07	$64.41	$64.41	$64.21	$64.26	$59.18	8,283
2017-06-06	$64.47	$64.57	$64.46	$64.52	$59.41	7,568
2017-06-05	$64.10	$64.10	$64.10	$64.10	$59.03	207
2017-06-02	$63.86	$64.10	$63.83	$64.10	$59.03	13,356
2017-06-01	$63.19	$63.19	$63.18	$63.18	$58.18	1,013
2017-05-31	$62.75	$62.82	$62.73	$62.76	$57.79	2,146
2017-05-30	$62.74	$62.74	$62.74	$62.74	$57.77	492
2017-05-26	$62.32	$62.42	$62.32	$62.42	$57.48	561
2017-05-25	$62.42	$62.42	$62.42	$62.42	$57.48	191
2017-05-24	$62.11	$62.21	$62.02	$62.21	$57.29	9,041
2017-05-23	$62.58	$62.58	$62.35	$62.36	$57.42	6,287
2017-05-22	$62.17	$62.28	$62.17	$62.22	$57.29	2,384
2017-05-19	$62.18	$62.40	$62.13	$62.40	$57.46	15,168
2017-05-18	$62.16	$62.39	$62.14	$62.30	$57.37	16,219
2017-05-17	$62.02	$62.07	$61.92	$61.94	$57.04	11,549
2017-05-16	$61.61	$61.61	$61.46	$61.57	$56.70	1,031
2017-05-15	$61.43	$61.43	$61.34	$61.34	$56.48	2,133
2017-05-12	$61.14	$61.21	$61.13	$61.13	$56.29	5,909
2017-05-11	$60.80	$60.80	$60.72	$60.75	$55.94	7,034
2017-05-10	$60.91	$60.91	$60.83	$60.83	$56.01	1,098
2017-05-09	$61.00	$61.00	$60.92	$60.99	$56.16	3,789
2017-05-08	$61.17	$61.17	$61.10	$61.10	$56.26	6,080
2017-05-05	$60.64	$60.82	$60.62	$60.82	$56.01	10,860
2017-05-04	$60.40	$60.43	$60.39	$60.39	$55.61	2,338
2017-05-03	$60.28	$60.47	$60.23	$60.47	$55.68	4,328
2017-05-02	$60.37	$60.41	$60.37	$60.38	$55.60	876
2017-05-01	$60.29	$60.29	$60.29	$60.29	$55.52	562
2017-04-28	$60.23	$60.28	$60.23	$60.26	$55.49	641
2017-04-27	$60.42	$60.49	$60.41	$60.48	$55.69	12,152
2017-04-26	$60.38	$60.44	$60.31	$60.41	$55.63	4,543
2017-04-25	$60.75	$60.75	$60.58	$60.59	$55.79	4,016
2017-04-24	$60.45	$60.70	$60.45	$60.70	$55.89	1,666
2017-04-21	$60.35	$60.36	$60.32	$60.34	$55.56	6,937
2017-04-20	$60.02	$60.25	$60.02	$60.25	$55.48	14,458
2017-04-19	$60.29	$60.29	$60.16	$60.19	$55.43	2,110
2017-04-18	$60.28	$60.32	$60.28	$60.32	$55.55	822
2017-04-17	$60.44	$60.51	$60.43	$60.43	$55.65	995
2017-04-13	$59.89	$59.89	$59.75	$59.75	$55.02	2,507
2017-04-12	$60.01	$60.03	$59.97	$60.03	$55.27	676
2017-04-11	$59.89	$60.03	$59.82	$60.03	$55.28	1,017
2017-04-10	$59.60	$59.70	$59.58	$59.70	$54.97	1,406
2017-04-07	$59.85	$59.89	$59.85	$59.87	$55.13	2,814
2017-04-06	$59.72	$59.72	$59.62	$59.63	$54.91	4,194
2017-04-05	$60.17	$60.27	$60.13	$60.21	$55.44	4,888
2017-04-04	$60.22	$60.37	$60.20	$60.36	$55.58	5,020
2017-04-03	$60.11	$60.16	$60.11	$60.16	$55.40	653
2017-03-31	$59.71	$59.74	$59.63	$59.70	$54.97	3,213
2017-03-30	$60.32	$60.32	$60.24	$60.24	$55.47	1,981
2017-03-29	$60.81	$60.81	$60.75	$60.77	$55.96	506
2017-03-28	$60.82	$60.96	$60.82	$60.88	$56.06	1,656
2017-03-27	$60.18	$60.58	$60.18	$60.54	$55.75	9,549
2017-03-24	$60.30	$60.58	$60.30	$60.55	$55.76	18,405
2017-03-23	$60.00	$60.09	$59.97	$60.09	$55.33	1,232
2017-03-22	$59.81	$59.96	$59.81	$59.96	$55.21	2,885
2017-03-21	$60.04	$60.04	$59.69	$59.71	$54.98	1,504
2017-03-20	$59.69	$59.94	$59.69	$59.81	$55.08	12,592
2017-03-17	$59.60	$59.91	$59.60	$59.85	$55.11	7,202
2017-03-16	$59.97	$60.01	$59.62	$59.62	$54.90	11,954
2017-03-15	$59.34	$59.88	$59.34	$59.84	$55.10	1,633
2017-03-14	$59.21	$59.23	$59.20	$59.23	$54.54	544
2017-03-13	$59.45	$59.50	$59.43	$59.50	$54.79	2,054
2017-03-10	$59.09	$59.12	$59.07	$59.08	$54.40	7,101
2017-03-09	$58.57	$58.64	$58.55	$58.62	$53.98	2,577
2017-03-08	$58.68	$58.74	$58.67	$58.68	$54.03	1,614
2017-03-07	$58.96	$58.96	$58.95	$58.95	$54.28	490
2017-03-06	$58.84	$58.85	$58.79	$58.85	$54.19	4,737
2017-03-03	$58.88	$58.96	$58.80	$58.96	$54.30	2,213
2017-03-02	$59.24	$59.24	$58.91	$59.01	$54.34	3,929
2017-03-01	$59.25	$59.65	$59.25	$59.65	$54.93	6,520
2017-02-28	$59.39	$59.39	$59.18	$59.18	$54.50	595
2017-02-27	$59.39	$59.41	$59.39	$59.41	$54.70	745
2017-02-24	$59.28	$59.46	$59.28	$59.46	$54.75	3,357
2017-02-23	$59.34	$59.34	$59.34	$59.34	$54.64	581
2017-02-22	$58.96	$59.04	$58.89	$59.04	$54.36	3,439
2017-02-21	$59.00	$59.00	$59.00	$59.00	$54.33	623
2017-02-17	$58.55	$58.55	$58.55	$58.55	$53.92	634
2017-02-16	$58.40	$58.49	$58.35	$58.49	$53.86	3,650
2017-02-15	$58.26	$58.46	$58.14	$58.46	$53.83	4,441
2017-02-14	$58.72	$58.72	$58.33	$58.54	$53.91	4,327
2017-02-13	$59.07	$59.07	$59.07	$59.07	$54.39	402
2017-02-10	$58.80	$59.05	$58.80	$58.98	$54.31	4,461
2017-02-09	$58.61	$58.61	$58.36	$58.60	$53.96	5,134
2017-02-08	$58.82	$58.84	$58.75	$58.75	$54.10	5,472
2017-02-07	$58.77	$58.79	$58.71	$58.77	$54.12	5,967
2017-02-06	$58.58	$58.81	$58.54	$58.80	$54.15	15,707
2017-02-03	$58.72	$58.87	$58.71	$58.87	$54.21	2,892
2017-02-02	$58.60	$58.61	$58.45	$58.60	$53.96	13,900
2017-02-01	$58.70	$58.87	$58.67	$58.67	$54.03	17,174
2017-01-31	$58.56	$58.57	$58.32	$58.52	$53.89	15,605
2017-01-30	$58.36	$58.52	$58.26	$58.50	$53.87	17,609
2017-01-27	$58.54	$58.54	$58.38	$58.38	$53.75	2,386
2017-01-26	$58.95	$58.95	$58.80	$58.82	$54.16	1,366
2017-01-25	$58.46	$58.80	$58.46	$58.80	$54.14	19,800
2017-01-24	$58.40	$58.57	$58.37	$58.57	$53.93	31,091
2017-01-23	$58.26	$58.48	$58.24	$58.48	$53.85	3,260
2017-01-20	$58.40	$58.42	$58.38	$58.40	$53.78	6,745
2017-01-19	$58.12	$58.13	$58.05	$58.10	$53.50	6,349
2017-01-18	$58.51	$58.51	$58.37	$58.39	$53.77	2,164
2017-01-17	$58.52	$58.71	$58.48	$58.57	$53.93	7,194
2017-01-13	$58.85	$59.06	$58.75	$59.06	$54.38	4,399
2017-01-12	$58.45	$58.60	$58.45	$58.54	$53.90	1,909
2017-01-11	$58.48	$58.89	$58.46	$58.81	$54.15	12,494
2017-01-10	$58.69	$58.77	$58.62	$58.62	$53.98	2,591
2017-01-09	$58.79	$58.81	$58.77	$58.79	$54.14	1,790
2017-01-06	$58.78	$58.87	$58.71	$58.74	$54.09	10,043
2017-01-05	$58.55	$58.73	$58.55	$58.67	$54.03	2,674
2017-01-04	$57.89	$58.10	$57.86	$58.06	$53.46	13,066
2017-01-03	$56.89	$57.23	$56.89	$57.23	$52.70	12,248
2016-12-30	$56.91	$56.96	$56.90	$56.91	$52.40	1,906
2016-12-29	$57.02	$57.03	$56.89	$56.95	$52.44	2,316
2016-12-28	$57.17	$57.32	$57.15	$57.25	$52.72	1,828
2016-12-27	$57.20	$57.26	$57.19	$57.22	$52.69	3,343
2016-12-23	$57.39	$57.41	$57.31	$57.40	$52.85	13,286
2016-12-22	$57.23	$57.28	$57.21	$57.26	$52.73	8,163
2016-12-21	$57.28	$57.31	$57.20	$57.31	$52.77	11,214
2016-12-20	$58.85	$59.07	$58.85	$59.01	$52.98	9,306
2016-12-19	$58.82	$58.89	$58.78	$58.82	$52.81	3,202
2016-12-16	$58.21	$58.27	$57.98	$57.98	$52.05	78,170
2016-12-15	$58.37	$58.52	$58.32	$58.51	$52.53	23,851
2016-12-14	$59.24	$59.27	$58.49	$58.49	$52.51	7,157
2016-12-13	$59.30	$59.64	$59.30	$59.62	$53.53	55,662
2016-12-12	$58.73	$58.76	$58.55	$58.55	$52.57	5,701
2016-12-09	$58.61	$58.66	$58.51	$58.66	$52.67	74,410
2016-12-08	$58.54	$58.73	$58.54	$58.70	$52.70	21,902
2016-12-07	$57.79	$58.26	$57.79	$58.26	$52.31	12,852
2016-12-06	$57.61	$57.72	$57.60	$57.72	$51.82	2,466
2016-12-05	$57.63	$57.85	$57.62	$57.82	$51.91	11,282
2016-12-02	$57.79	$57.97	$57.77	$57.97	$52.04	20,667
2016-12-01	$58.01	$58.01	$57.79	$57.92	$52.00	5,417
2016-11-30	$58.86	$58.86	$58.68	$58.68	$52.68	3,986
2016-11-29	$58.80	$59.04	$58.70	$58.90	$52.88	4,333
2016-11-28	$58.35	$58.58	$58.35	$58.58	$52.60	2,224
2016-11-25	$57.94	$57.94	$57.82	$57.82	$51.91	1,336
2016-11-23	$58.39	$58.48	$58.21	$58.41	$52.44	8,297
2016-11-22	$58.59	$58.62	$58.40	$58.53	$52.55	9,071
2016-11-21	$58.34	$58.40	$58.32	$58.32	$52.36	2,084
2016-11-18	$58.15	$58.22	$58.05	$58.08	$52.15	11,947
2016-11-17	$58.79	$59.03	$58.79	$59.01	$52.98	73,876
2016-11-16	$58.42	$58.42	$58.31	$58.34	$52.38	27,199
2016-11-15	$58.13	$58.43	$58.13	$58.38	$52.42	12,834
2016-11-14	$58.20	$58.35	$58.11	$58.34	$52.38	7,806
2016-11-11	$58.71	$58.72	$58.54	$58.57	$52.59	10,652
2016-11-10	$59.08	$59.31	$58.80	$59.02	$52.99	3,266
2016-11-09	$59.17	$59.99	$59.17	$59.71	$53.61	153,765
2016-11-08	$59.64	$59.94	$59.64	$59.79	$53.68	12,262
2016-11-07	$60.06	$60.12	$60.04	$60.12	$53.98	7,091
2016-11-04	$60.30	$60.30	$60.16	$60.16	$54.01	3,610
2016-11-03	$60.73	$60.73	$60.57	$60.64	$54.44	4,832
2016-11-02	$60.71	$60.79	$60.48	$60.48	$54.30	5,226
2016-11-01	$60.69	$60.69	$60.47	$60.62	$54.43	21,267
2016-10-31	$60.61	$60.69	$60.51	$60.66	$54.46	4,310
2016-10-28	$60.43	$60.62	$60.43	$60.58	$54.39	1,220
2016-10-27	$60.69	$60.75	$60.58	$60.66	$54.46	5,421
2016-10-26	$60.87	$60.88	$60.77	$60.87	$54.65	6,632
2016-10-25	$60.71	$60.81	$60.56	$60.81	$54.60	9,142
2016-10-24	$60.65	$60.70	$60.65	$60.69	$54.49	1,398
2016-10-21	$60.36	$60.56	$60.36	$60.55	$54.36	12,562
2016-10-20	$60.56	$60.61	$60.49	$60.61	$54.41	4,187
2016-10-19	$60.42	$60.44	$60.32	$60.32	$54.16	3,858
2016-10-18	$60.04	$60.04	$60.04	$60.04	$53.90	401
2016-10-17	$59.74	$59.74	$59.74	$59.74	$53.64	306
2016-10-14	$59.74	$59.74	$59.74	$59.74	$53.64	356
2016-10-13	$59.68	$59.68	$59.68	$59.68	$53.58	156
2016-10-12	$59.62	$59.82	$59.62	$59.68	$53.58	12,156
2016-10-11	$59.97	$60.02	$59.83	$59.88	$53.76	3,427
2016-10-10	$60.28	$60.28	$60.28	$60.28	$54.12	253
2016-10-07	$60.02	$60.02	$60.02	$60.02	$53.89	132
2016-10-06	$60.07	$60.26	$60.07	$60.24	$54.09	4,223
2016-10-05	$60.65	$60.72	$60.65	$60.72	$54.52	2,426
2016-10-04	$61.04	$61.08	$60.78	$60.78	$54.57	1,457
2016-10-03	$61.25	$61.31	$61.25	$61.30	$55.04	6,457
2016-09-30	$61.26	$61.55	$61.26	$61.52	$55.23	1,106
2016-09-29	$61.50	$61.50	$61.50	$61.50	$55.22	209
2016-09-28	$62.30	$62.30	$61.95	$62.16	$55.81	3,744
2016-09-27	$62.13	$62.34	$62.13	$62.31	$55.94	1,785
2016-09-26	$61.56	$61.56	$61.49	$61.49	$55.20	925
2016-09-23	$61.79	$61.79	$61.79	$61.79	$55.47	663
2016-09-22	$62.56	$62.56	$62.29	$62.42	$56.04	1,191
2016-09-21	$61.60	$61.83	$61.36	$61.83	$55.51	21,377
2016-09-20	$60.22	$60.28	$60.13	$60.13	$53.99	3,370
2016-09-19	$59.51	$59.51	$59.38	$59.38	$53.31	946
2016-09-16	$59.22	$59.25	$59.06	$59.07	$53.03	2,044
2016-09-15	$59.02	$59.54	$59.02	$59.54	$53.46	837
2016-09-14	$59.09	$59.25	$59.01	$59.01	$52.98	1,263
2016-09-13	$59.79	$59.79	$59.30	$59.39	$53.32	2,685
2016-09-12	$59.82	$60.22	$59.82	$60.19	$54.04	1,677
2016-09-09	$59.85	$59.86	$59.49	$59.49	$53.41	2,116
2016-09-08	$60.80	$60.80	$60.55	$60.55	$54.36	2,596
2016-09-07	$61.02	$61.17	$60.90	$60.91	$54.69	10,235
2016-09-06	$59.99	$60.38	$59.99	$60.38	$54.21	3,151
2016-09-02	$59.66	$59.67	$59.56	$59.61	$53.52	2,350
2016-09-01	$59.16	$59.27	$59.06	$59.27	$53.22	4,519
2016-08-31	$58.78	$58.79	$58.52	$58.66	$52.67	6,365
2016-08-30	$59.05	$59.06	$58.85	$58.89	$52.87	15,730
2016-08-29	$59.04	$59.18	$59.04	$59.15	$53.11	1,479
2016-08-26	$59.93	$59.93	$59.37	$59.48	$53.40	6,996
2016-08-25	$60.13	$60.20	$60.13	$60.20	$54.05	9,918
2016-08-24	$60.51	$60.51	$60.27	$60.28	$54.12	49,019
2016-08-23	$60.53	$60.53	$60.42	$60.43	$54.26	805
2016-08-22	$59.68	$59.74	$59.67	$59.74	$53.64	808
2016-08-19	$59.23	$59.37	$59.23	$59.28	$53.22	1,481
2016-08-18	$59.88	$60.06	$59.88	$60.01	$53.88	15,642
2016-08-17	$60.22	$60.38	$60.22	$60.38	$54.21	520
2016-08-16	$60.23	$60.25	$60.23	$60.25	$54.09	883
2016-08-15	$60.61	$60.65	$60.59	$60.65	$54.45	14,133
2016-08-12	$60.63	$60.63	$60.43	$60.43	$54.26	1,805
2016-08-11	$60.57	$60.57	$60.39	$60.42	$54.25	33,360
2016-08-10	$60.41	$60.41	$60.29	$60.29	$54.13	613
2016-08-09	$59.93	$59.93	$59.88	$59.88	$53.76	303
2016-08-08	$59.34	$59.34	$59.30	$59.32	$53.26	2,782
2016-08-05	$59.76	$59.83	$59.76	$59.83	$53.72	1,165
2016-08-04	$59.69	$59.76	$59.69	$59.75	$53.65	579
2016-08-03	$59.59	$59.62	$59.59	$59.62	$53.53	718
2016-08-02	$60.01	$60.01	$59.85	$59.93	$53.81	2,780
2016-08-01	$60.64	$60.64	$60.64	$60.64	$54.44	440
2016-07-29	$60.31	$60.55	$60.31	$60.49	$54.31	3,027
2016-07-28	$59.00	$59.21	$59.00	$59.21	$53.16	1,419
2016-07-27	$59.22	$59.40	$59.21	$59.40	$53.33	1,151
2016-07-26	$59.21	$59.21	$59.21	$59.21	$53.16	295
2016-07-25	$59.23	$59.23	$59.21	$59.21	$53.16	959
2016-07-22	$59.53	$59.63	$59.53	$59.63	$53.54	986
2016-07-21	$59.37	$59.37	$59.10	$59.10	$53.06	13,186
2016-07-20	$59.98	$60.16	$59.98	$60.10	$53.96	3,632
2016-07-19	$59.40	$59.42	$59.38	$59.42	$53.35	821
2016-07-18	$59.39	$59.41	$59.33	$59.38	$53.31	2,844
2016-07-15	$59.36	$59.37	$59.30	$59.30	$53.24	1,493
2016-07-14	$60.10	$60.17	$60.10	$60.12	$53.97	2,379
2016-07-13	$59.77	$59.98	$59.77	$59.86	$53.74	7,807
2016-07-12	$60.50	$60.61	$60.50	$60.55	$54.36	2,086
2016-07-11	$60.71	$61.07	$60.71	$60.90	$54.68	16,655
2016-07-08	$59.66	$60.24	$59.66	$60.21	$54.06	3,824
2016-07-07	$59.59	$59.59	$59.59	$59.59	$53.50	159
2016-07-06	$59.61	$59.61	$59.59	$59.59	$53.50	321
2016-07-05	$59.70	$59.70	$59.31	$59.31	$53.25	1,390
2016-07-01	$59.16	$59.20	$59.01	$59.08	$53.04	4,450
2016-06-30	$58.61	$58.99	$58.53	$58.95	$52.93	7,923
2016-06-29	$59.47	$59.47	$59.43	$59.43	$53.36	1,203
2016-06-28	$59.05	$59.05	$58.56	$58.95	$52.93	27,533
2016-06-27	$58.24	$58.24	$57.45	$57.45	$51.58	14,260
2016-06-24	$56.98	$57.88	$56.98	$57.46	$51.59	4,839
2016-06-23	$58.71	$58.71	$58.65	$58.66	$52.66	2,385
2016-06-22	$58.47	$58.48	$58.26	$58.29	$52.33	2,878
2016-06-21	$59.21	$59.46	$59.10	$59.11	$52.77	6,505
2016-06-20	$58.63	$58.81	$58.58	$58.58	$52.29	2,637
2016-06-17	$57.30	$57.79	$57.30	$57.65	$51.47	3,065
2016-06-16	$57.06	$57.71	$57.06	$57.71	$51.52	1,347
2016-06-15	$57.79	$57.88	$57.76	$57.83	$51.63	4,024
2016-06-14	$57.59	$57.59	$57.21	$57.45	$51.29	5,784
2016-06-13	$57.98	$58.08	$57.98	$58.08	$51.85	1,782
2016-06-10	$58.61	$58.61	$58.34	$58.35	$52.10	5,739
2016-06-09	$59.40	$59.41	$59.21	$59.29	$52.93	2,971
2016-06-08	$59.85	$59.87	$59.70	$59.75	$53.34	4,588
2016-06-07	$59.27	$59.48	$59.27	$59.46	$53.08	2,092
2016-06-06	$59.17	$59.21	$59.01	$59.17	$52.83	29,296
2016-06-03	$58.46	$58.50	$58.14	$58.48	$52.20	6,501
2016-06-02	$57.70	$57.91	$57.68	$57.91	$51.70	1,206
2016-06-01	$58.20	$58.28	$58.06	$58.18	$51.94	2,544
2016-05-31	$58.27	$58.36	$58.27	$58.29	$52.04	2,784
2016-05-27	$58.14	$58.14	$58.02	$58.05	$51.83	6,008
2016-05-26	$58.25	$58.25	$58.20	$58.20	$51.96	1,575
2016-05-25	$58.24	$58.34	$58.03	$58.33	$52.08	5,684
2016-05-24	$57.90	$58.10	$57.87	$58.08	$51.85	3,649
2016-05-23	$57.61	$57.69	$57.61	$57.69	$51.50	3,763
2016-05-20	$57.81	$57.88	$57.79	$57.84	$51.64	4,527
2016-05-19	$57.58	$57.67	$57.42	$57.67	$51.49	11,621
2016-05-18	$58.15	$58.37	$58.04	$58.11	$51.88	8,171
2016-05-17	$58.40	$58.48	$58.15	$58.27	$52.02	7,502
2016-05-16	$58.50	$58.64	$58.47	$58.57	$52.29	4,703
2016-05-13	$58.05	$58.05	$58.03	$58.05	$51.82	1,152
2016-05-12	$58.56	$58.57	$58.28	$58.34	$52.08	3,225
2016-05-11	$58.62	$58.69	$58.32	$58.32	$52.07	5,675
2016-05-10	$58.93	$59.27	$58.84	$59.27	$52.91	4,685
2016-05-09	$58.40	$58.40	$58.27	$58.27	$52.02	5,094
2016-05-06	$58.02	$58.12	$57.87	$58.02	$51.80	4,009
2016-05-05	$57.38	$57.53	$57.38	$57.50	$51.33	2,100
2016-05-04	$57.20	$57.35	$57.16	$57.23	$51.09	15,428
2016-05-03	$57.87	$57.87	$57.66	$57.69	$51.50	6,785
2016-05-02	$58.16	$58.33	$57.97	$58.33	$52.08	5,999
2016-04-29	$57.25	$57.25	$56.88	$57.17	$51.04	9,074
2016-04-28	$57.89	$58.16	$57.24	$57.24	$51.10	3,442
2016-04-27	$58.95	$59.13	$58.84	$59.08	$52.74	29,488
2016-04-26	$59.11	$59.20	$59.06	$59.18	$52.83	45,245
2016-04-25	$59.14	$59.14	$59.00	$59.03	$52.70	1,585
2016-04-22	$59.64	$59.64	$59.42	$59.54	$53.16	5,906
2016-04-21	$59.60	$59.86	$59.54	$59.55	$53.16	16,553
2016-04-20	$59.62	$60.08	$59.59	$59.80	$53.39	5,637
2016-04-19	$59.68	$59.68	$59.54	$59.54	$53.16	1,547
2016-04-18	$58.60	$59.03	$58.60	$58.98	$52.66	7,860
2016-04-15	$58.61	$58.65	$58.50	$58.55	$52.27	4,493
2016-04-14	$58.95	$58.99	$58.81	$58.83	$52.53	35,514
2016-04-13	$58.46	$58.63	$58.46	$58.59	$52.31	9,882
2016-04-12	$57.52	$57.68	$57.50	$57.50	$51.33	6,083
2016-04-11	$57.21	$57.21	$57.13	$57.21	$51.08	4,657
2016-04-08	$57.27	$57.28	$57.11	$57.28	$51.14	1,831
2016-04-07	$56.09	$56.09	$55.69	$55.69	$49.72	1,173
2016-04-06	$55.27	$55.65	$55.17	$55.64	$49.67	75,142
2016-04-05	$54.99	$55.18	$54.97	$55.16	$49.25	5,428
2016-04-04	$56.09	$56.09	$55.95	$55.95	$49.95	1,182
2016-04-01	$55.47	$55.90	$55.47	$55.79	$49.81	2,583
2016-03-31	$57.12	$57.24	$57.04	$57.04	$50.92	12,069
2016-03-30	$58.05	$58.09	$58.00	$58.00	$51.78	2,709
2016-03-29	$57.32	$57.88	$57.32	$57.88	$51.67	2,183
2016-03-28	$58.11	$58.11	$57.42	$57.42	$51.26	1,236
2016-03-24	$56.80	$56.80	$56.72	$56.79	$50.70	1,628
2016-03-23	$57.08	$57.08	$56.89	$56.89	$50.79	6,263
2016-03-22	$57.32	$57.38	$57.23	$57.29	$51.15	2,219
2016-03-21	$56.60	$56.93	$56.60	$56.93	$50.83	17,832
2016-03-18	$56.51	$56.71	$56.51	$56.65	$50.58	3,071
2016-03-17	$56.56	$56.98	$56.49	$56.87	$50.77	61,521
2016-03-16	$56.23	$56.71	$56.19	$56.56	$50.50	42,993
2016-03-15	$56.45	$56.45	$56.26	$56.37	$50.33	4,818
2016-03-14	$56.72	$56.91	$56.68	$56.87	$50.77	31,111
2016-03-11	$56.58	$56.81	$56.51	$56.81	$50.72	2,805
2016-03-10	$55.60	$55.74	$55.26	$55.67	$49.70	3,630
2016-03-09	$56.01	$56.05	$55.78	$55.82	$49.84	30,797
2016-03-08	$56.09	$56.09	$55.86	$55.90	$49.91	2,959
2016-03-07	$56.17	$56.24	$56.17	$56.21	$50.18	1,301
2016-03-04	$56.98	$57.03	$56.83	$56.84	$50.75	6,588
2016-03-03	$56.49	$56.50	$56.42	$56.50	$50.44	2,744
2016-03-02	$56.23	$56.49	$56.23	$56.48	$50.43	11,254
2016-03-01	$55.62	$56.10	$55.51	$56.09	$50.08	3,433
2016-02-29	$55.21	$55.21	$54.90	$54.93	$49.04	1,406
2016-02-26	$56.13	$56.26	$55.72	$55.83	$49.84	8,679
2016-02-25	$55.55	$55.80	$55.47	$55.80	$49.82	2,551
2016-02-24	$54.53	$55.29	$54.53	$55.29	$49.36	11,739
2016-02-23	$54.95	$54.95	$54.42	$54.53	$48.69	7,624
2016-02-22	$55.51	$55.52	$55.36	$55.36	$49.42	1,752
2016-02-19	$54.32	$54.38	$54.24	$54.35	$48.52	5,556
2016-02-18	$54.68	$54.68	$54.17	$54.24	$48.42	12,975
2016-02-17	$54.40	$54.40	$54.28	$54.28	$48.46	1,596
2016-02-16	$54.14	$54.14	$53.85	$53.91	$48.13	1,252
2016-02-12	$52.14	$52.92	$52.13	$52.92	$47.24	3,177
2016-02-11	$52.68	$52.77	$52.42	$52.77	$47.11	29,239
2016-02-10	$53.79	$53.86	$53.12	$53.24	$47.53	3,306
2016-02-09	$53.93	$54.58	$53.93	$54.36	$48.53	4,357
2016-02-08	$54.90	$55.05	$54.62	$54.94	$49.05	11,211
2016-02-05	$55.48	$55.48	$54.75	$54.75	$48.88	104,881
2016-02-04	$55.56	$55.96	$55.48	$55.74	$49.76	8,368
2016-02-03	$56.10	$56.10	$55.18	$55.90	$49.91	6,775
2016-02-02	$55.85	$56.02	$55.74	$55.86	$49.87	59,438
2016-02-01	$55.59	$55.89	$55.59	$55.89	$49.89	896
2016-01-29	$55.18	$55.81	$55.04	$55.77	$49.79	4,775
2016-01-28	$54.69	$54.78	$54.33	$54.64	$48.78	46,310
2016-01-27	$54.56	$54.87	$54.34	$54.34	$48.51	5,179
2016-01-26	$54.00	$54.32	$54.00	$54.16	$48.35	4,538
2016-01-25	$53.79	$53.96	$53.48	$53.48	$47.75	6,320
2016-01-22	$53.40	$54.09	$53.36	$54.06	$48.26	7,962
2016-01-21	$51.76	$52.47	$51.76	$52.26	$46.66	5,882
2016-01-20	$52.70	$52.78	$51.77	$52.70	$47.05	10,333
2016-01-19	$54.48	$54.49	$53.89	$54.14	$48.33	11,967
2016-01-15	$54.17	$54.17	$53.74	$53.88	$48.10	12,285
2016-01-14	$54.60	$55.03	$54.52	$55.03	$49.13	7,104
2016-01-13	$55.15	$55.15	$54.22	$54.33	$48.50	6,582
2016-01-12	$54.71	$54.71	$54.43	$54.62	$48.76	3,132
2016-01-11	$54.85	$54.88	$54.53	$54.79	$48.91	2,977
2016-01-08	$55.47	$55.49	$54.85	$55.09	$49.18	9,772
2016-01-07	$55.95	$56.10	$55.74	$55.84	$49.85	10,790
2016-01-06	$56.09	$56.09	$55.88	$55.99	$49.99	4,020
2016-01-05	$56.53	$56.86	$56.53	$56.73	$50.65	3,825
2016-01-04	$55.88	$56.13	$55.79	$56.13	$50.11	6,930
2015-12-31	$57.08	$57.10	$57.00	$57.00	$50.89	1,528
2015-12-30	$57.39	$57.48	$57.29	$57.36	$51.21	10,358
2015-12-29	$57.57	$57.74	$57.56	$57.74	$51.55	27,188
2015-12-28	$56.63	$56.74	$56.56	$56.74	$50.65	19,494
2015-12-24	$56.71	$56.71	$56.64	$56.64	$50.57	908
2015-12-23	$57.35	$57.37	$57.30	$57.37	$51.21	1,216
2015-12-22	$56.77	$56.91	$56.47	$56.91	$50.81	7,287
2015-12-21	$56.44	$56.47	$56.14	$56.14	$50.12	6,701
2015-12-18	$56.73	$56.73	$56.53	$56.58	$50.14	16,164
2015-12-17	$57.57	$57.57	$56.99	$57.02	$50.53	19,068
2015-12-16	$57.02	$57.27	$56.74	$57.25	$50.73	5,758
2015-12-15	$56.34	$56.36	$56.10	$56.10	$49.71	2,380
2015-12-14	$56.52	$56.52	$55.99	$56.19	$49.79	18,189
2015-12-11	$55.74	$55.82	$55.64	$55.76	$49.41	25,219
2015-12-10	$56.79	$56.79	$56.44	$56.44	$50.01	6,849
2015-12-09	$56.14	$56.54	$55.98	$56.09	$49.70	10,515
2015-12-08	$56.47	$56.47	$56.47	$56.47	$50.04	648
2015-12-07	$56.97	$56.97	$56.77	$56.92	$50.44	7,233
2015-12-04	$56.65	$56.97	$56.60	$56.97	$50.48	2,900
2015-12-03	$56.93	$57.02	$56.62	$56.74	$50.28	8,259
2015-12-02	$57.66	$57.66	$57.17	$57.17	$50.66	3,257
2015-12-01	$57.31	$57.44	$57.31	$57.42	$50.88	9,649
2015-11-30	$56.80	$56.80	$56.63	$56.67	$50.22	19,840
2015-11-27	$57.43	$57.43	$57.34	$57.37	$50.84	1,817
2015-11-25	$57.63	$57.67	$57.63	$57.67	$51.10	646
2015-11-24	$57.77	$57.98	$57.68	$57.98	$51.38	5,120
2015-11-23	$57.84	$57.84	$57.61	$57.69	$51.12	3,748
2015-11-20	$57.87	$57.94	$57.87	$57.89	$51.30	8,288
2015-11-19	$57.62	$57.62	$57.49	$57.56	$51.01	2,729
2015-11-18	$57.10	$57.23	$57.07	$57.22	$50.71	2,358
2015-11-17	$57.08	$57.22	$57.08	$57.22	$50.71	519
2015-11-16	$56.83	$57.09	$56.83	$57.09	$50.59	1,939
2015-11-13	$56.81	$56.81	$56.54	$56.54	$50.10	4,348
2015-11-12	$56.85	$56.88	$56.78	$56.78	$50.32	7,700
2015-11-11	$57.38	$57.38	$57.05	$57.22	$50.71	258,696
2015-11-10	$56.68	$56.82	$56.68	$56.82	$50.35	2,269
2015-11-09	$56.67	$56.67	$56.34	$56.55	$50.11	7,136
2015-11-06	$57.05	$57.05	$56.76	$56.81	$50.34	3,791
2015-11-05	$56.93	$57.07	$56.83	$57.05	$50.56	5,921
2015-11-04	$56.56	$56.64	$56.53	$56.64	$50.19	4,302
2015-11-03	$56.83	$57.07	$56.82	$57.05	$50.56	5,084
2015-11-02	$56.62	$56.93	$56.62	$56.93	$50.45	4,163
2015-10-30	$57.16	$57.21	$56.93	$56.95	$50.47	5,771
2015-10-29	$56.88	$56.98	$56.86	$56.95	$50.47	64,481
2015-10-28	$57.17	$57.37	$57.07	$57.35	$50.82	60,676
2015-10-27	$56.68	$57.02	$56.68	$57.01	$50.52	124,185
2015-10-26	$56.86	$57.07	$56.85	$57.00	$50.51	3,552
2015-10-23	$56.89	$57.13	$56.82	$57.02	$50.53	13,181
2015-10-22	$56.42	$56.82	$56.42	$56.73	$50.27	4,827
2015-10-21	$56.27	$56.35	$56.19	$56.29	$49.88	1,921
2015-10-20	$55.74	$55.74	$55.66	$55.69	$49.35	3,109
2015-10-19	$55.96	$56.01	$55.92	$56.00	$49.62	1,292
2015-10-16	$55.99	$55.99	$55.89	$55.89	$49.52	3,679
2015-10-15	$55.49	$55.95	$55.49	$55.92	$49.55	7,791
2015-10-14	$54.90	$54.90	$54.50	$54.66	$48.44	7,086
2015-10-13	$55.20	$55.37	$55.00	$55.07	$48.80	4,200
2015-10-12	$55.11	$55.27	$55.11	$55.27	$48.98	2,776
2015-10-09	$55.22	$55.25	$55.17	$55.19	$48.90	4,118
2015-10-08	$54.96	$55.15	$54.82	$55.15	$48.87	7,463
2015-10-07	$55.29	$55.39	$55.04	$55.16	$48.88	4,941
2015-10-06	$55.06	$55.06	$54.95	$55.03	$48.77	2,622
2015-10-05	$55.14	$55.47	$55.14	$55.38	$49.07	4,477
2015-10-02	$53.15	$53.94	$53.15	$53.82	$47.69	13,818
2015-10-01	$53.54	$53.63	$53.33	$53.63	$47.52	5,061
2015-09-30	$53.14	$53.51	$53.04	$53.50	$47.41	8,748
2015-09-29	$52.40	$52.64	$52.32	$52.51	$46.53	5,486
2015-09-28	$53.51	$53.51	$53.17	$53.22	$47.16	1,835
2015-09-25	$54.07	$54.33	$53.85	$53.94	$47.80	10,632
2015-09-24	$52.50	$52.74	$52.28	$52.74	$46.74	10,632
2015-09-23	$52.81	$52.81	$52.53	$52.73	$46.73	20,249
2015-09-22	$52.73	$52.88	$52.48	$52.79	$46.78	45,002
2015-09-21	$53.53	$53.55	$53.21	$53.29	$47.22	7,482
2015-09-18	$53.36	$53.64	$53.28	$53.28	$47.21	7,050
2015-09-17	$54.33	$55.05	$54.33	$54.74	$48.51	5,936
2015-09-16	$54.58	$54.71	$54.49	$54.67	$48.45	34,281
2015-09-15	$54.03	$54.64	$54.03	$54.57	$48.36	30,677
2015-09-14	$54.04	$54.04	$53.80	$54.00	$47.85	5,277
2015-09-11	$53.49	$53.93	$53.49	$53.93	$47.79	3,358
2015-09-10	$53.66	$53.79	$53.52	$53.63	$47.52	12,625
2015-09-09	$54.47	$54.47	$53.72	$53.85	$47.72	13,797
2015-09-08	$53.42	$53.60	$53.32	$53.49	$47.40	4,482
2015-09-04	$53.22	$53.23	$52.96	$52.96	$46.93	5,025
2015-09-03	$54.18	$54.56	$54.18	$54.31	$48.13	5,588
2015-09-02	$53.65	$54.21	$53.56	$53.93	$47.79	6,527
2015-09-01	$53.45	$53.68	$53.12	$53.29	$47.22	40,709
2015-08-31	$55.73	$55.83	$55.62	$55.66	$49.32	9,749

ISHARES EDGE MSCI MIN VOL JAPAN ETF (JPMV) News Headlines

Recent ISHARES EDGE MSCI MIN VOL JAPAN ETF (JPMV) News

Similar Companies to ISHARES EDGE MSCI MIN VOL JAPAN ETF (JPMV) in the None Industry

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

ISHARES EDGE MSCI MIN VOL JAPAN ETF (JPMV) Exchange: NYSE ARCA