FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR) Stock

Data as of May 9, 2025

$40.93 ($0.08) 0.19%

FlexShares Credit-Scored US Long Corporate Bond Index Fund - Daily Information

Click for more stock information on FlexShares Credit-Scored US Long Corporate Bond Index Fund.

Daily Information	Data
Date	May 9, 2025
Open	$40.93
Previous Close	$40.93
High	$40.93
Low	$40.93
Adjusted Open	$40.93
Previous Adjusted Close	$40.93
Adjusted High	$40.93
Adjusted Low	$40.93

About FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR)

The Underlying Index reflects the performance of a broad universe of US-dollar denominated investment grade corporate bonds that can potentially deliver a higher total return than the overall investment grade corporate bond market, as represented by the Northern Trust US Investment Grade Long Corporate Bond IndexSM (the “Parent Index”). The securities included in the Underlying Index are a subset of the securities included in the Parent Index, a market capitalization-weighted index comprised of US dollar-denominated investment grade bonds. The Fund may invest in U.S. dollar denominated bonds of non-U.S. corporations to the extent such bonds are included in the Underlying Index. Such investment will not exceed 20% of the net assets of the Fund. The Underlying Index begins with the Parent Index and then follows a rules-based methodology to select and weight securities, subject to certain constraints as described below, to optimize the Underlying Index’s exposure to a combined proprietary value score and a proprietary quality score, as determined by NTI acting in its capacity as index provider (“Index Provider”). The Value score is a quantitative measure of the relative attractiveness of each security’s valuation compared to its market price or relative valuation versus other similar securities, and is computed based on market and fundamental measures, including issuer default risk. The quality score is a quantitative ranking, based on: (a) an assessment of management efficiency (e.g. corporate finance activities); (b) profitability (reliability and sustainability of financial performance); and (c) financial solvency (e.g. debt servicing capacity). Utilizing the value and quality scores, the index methodology seeks to identify bonds that are trading at market prices that are lower relative to levels implied by their fundamentals, thus creating a potential opportunity for capital appreciation and higher income compared to the broader investment grade corporate bond market. In addition, at the time of index reconstitution, the weighting of the Underlying Index’s constituent securities will be adjusted such that the effective duration and the sector exposures of the Underlying Index are similar to those of the Parent Index. Issuer and issue exposures are constrained to manage concentration risk. In order to be eligible for inclusion in the Parent and Underlying Indexes, a security must be a fixed rate taxable bond that is either publicly offered in the U.S. or that is offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “Securities Act”), with registration rights. A security also must be rated, at the time of inclusion in the Parent and Underlying Index, within the top four rating categories by a Nationally Recognized Statistical Rating Organization (“NRSRO”). In addition, an eligible bond must have (a) a final time to stated maturity that is greater than or equal to 10 years and (b) at least $250 million in outstanding principal. As of January 31, 2020, there were 943 issues in the Underlying Index. The Underlying Index is a new index with an inception date of January 31, 2020. The Underlying Index is governed by transparent, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions. NTI 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. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. NTI uses representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. The Fund generally will invest under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of its Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is created and sponsored by NTI, as the Index Provider. NTI also serves as the investment adviser to the Fund. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Fund is “non-diversified” under the Investment Company Act of 1940 (“1940 Act”), as amended, and may invest more of its assets in fewer issuers than “diversified” funds. 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.

Invest in FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR)

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

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-06	$40.93	$40.93	$40.93	$40.93	$40.93	392
2025-05-05	$40.83	$40.88	$40.75	$40.85	$40.85	5,776
2025-05-02	$40.97	$41.10	$40.93	$41.06	$41.06	3,950
2025-05-01	$41.11	$41.25	$41.11	$41.14	$41.14	2,476
2025-04-30	$41.73	$41.73	$41.52	$41.69	$41.49	4,021
2025-04-29	$41.92	$41.92	$41.90	$41.92	$41.72	957
2025-04-28	$41.73	$41.87	$41.73	$41.87	$41.66	1,109
2025-04-25	$41.67	$41.76	$41.67	$41.76	$41.76	650
2025-04-24	$41.29	$41.53	$41.29	$41.46	$41.46	5,411
2025-04-23	$40.96	$41.05	$40.94	$40.94	$40.94	7,705
2025-04-22	$40.60	$40.66	$40.57	$40.57	$40.57	839
2025-04-21	$40.70	$40.73	$40.36	$40.36	$40.36	12,870
2025-04-17	$41.25	$41.25	$41.05	$41.05	$41.05	761
2025-04-16	$41.07	$41.20	$40.92	$41.20	$41.20	2,025
2025-04-15	$41.09	$41.10	$40.99	$40.99	$40.99	11,555
2025-04-14	$40.78	$40.81	$40.59	$40.65	$40.65	4,971
2025-04-11	$39.60	$40.41	$39.60	$40.41	$40.41	6,504
2025-04-10	$40.28	$41.50	$40.21	$40.24	$40.24	4,328
2025-04-09	$39.54	$41.43	$39.49	$41.43	$41.43	7,699
2025-04-08	$41.35	$41.35	$40.23	$40.23	$40.23	6,076
2025-04-07	$41.85	$41.85	$41.01	$41.01	$41.01	15,885
2025-04-04	$42.50	$42.68	$42.47	$42.47	$42.47	7,439
2025-04-03	$42.79	$42.79	$42.44	$42.44	$42.44	6,477
2025-04-02	$42.51	$42.63	$42.38	$42.63	$42.63	9,831
2025-04-01	$42.40	$42.49	$42.40	$42.47	$42.47	442
2025-03-31	$42.52	$42.52	$42.24	$42.45	$42.45	2,448
2025-03-28	$42.21	$42.30	$42.21	$42.27	$42.27	2,801
2025-03-27	$41.85	$41.94	$41.85	$41.94	$41.94	1,014
2025-03-26	$42.07	$42.07	$42.07	$42.07	$42.07	129
2025-03-25	$42.44	$42.52	$42.37	$42.37	$42.37	1,365
2025-03-24	$42.55	$42.55	$42.30	$42.30	$42.30	1,358
2025-03-21	$42.72	$42.72	$42.59	$42.59	$42.59	1,278
2025-03-20	$43.02	$43.03	$42.77	$42.77	$42.77	11,614
2025-03-19	$42.84	$42.84	$42.84	$42.84	$42.84	163
2025-03-18	$42.27	$42.62	$42.27	$42.54	$42.54	730
2025-03-17	$42.54	$42.60	$42.40	$42.40	$42.40	5,204
2025-03-14	$42.36	$42.36	$42.26	$42.26	$42.26	1,726
2025-03-13	$41.82	$42.26	$41.79	$42.26	$42.26	5,059
2025-03-12	$42.27	$42.27	$42.04	$42.04	$42.04	2,897
2025-03-11	$42.59	$42.60	$42.23	$42.23	$42.23	12,792
2025-03-10	$42.76	$42.76	$42.64	$42.66	$42.66	1,219
2025-03-07	$42.82	$42.82	$42.50	$42.50	$42.50	901
2025-03-06	$42.57	$42.57	$42.55	$42.56	$42.56	6,745
2025-03-05	$42.84	$42.89	$42.84	$42.84	$42.84	974
2025-03-04	$43.09	$43.11	$42.87	$42.95	$42.95	6,573
2025-03-03	$42.94	$43.37	$42.94	$43.29	$43.29	8,711
2025-02-28	$43.04	$43.22	$43.03	$43.22	$43.04	1,436
2025-02-27	$43.03	$43.06	$42.99	$42.99	$42.80	2,249
2025-02-26	$43.18	$43.31	$43.18	$43.31	$43.13	865
2025-02-25	$43.09	$43.18	$43.09	$43.18	$43.00	854
2025-02-24	$42.56	$42.85	$42.56	$42.69	$42.50	1,232
2025-02-21	$42.58	$42.58	$42.54	$42.54	$42.54	768
2025-02-20	$42.24	$42.32	$42.24	$42.31	$42.31	511
2025-02-19	$42.09	$42.23	$42.09	$42.18	$42.18	1,429
2025-02-18	$42.42	$42.42	$42.13	$42.13	$42.13	1,676
2025-02-14	$42.55	$42.55	$42.44	$42.44	$42.44	1,488
2025-02-13	$42.09	$42.32	$42.09	$42.29	$42.29	744
2025-02-12	$41.60	$41.76	$41.60	$41.74	$41.74	921
2025-02-11	$42.05	$42.11	$42.04	$42.07	$42.07	591
2025-02-10	$42.32	$42.32	$42.16	$42.20	$42.20	3,874
2025-02-07	$42.36	$42.36	$42.27	$42.27	$42.27	848
2025-02-06	$42.59	$42.59	$42.51	$42.54	$42.54	2,677
2025-02-05	$42.51	$42.71	$42.51	$42.60	$42.60	1,266
2025-02-04	$42.01	$42.17	$42.01	$42.17	$42.17	678
2025-02-03	$42.27	$42.27	$42.03	$42.03	$42.03	664
2025-01-31	$42.35	$42.39	$41.96	$41.96	$41.74	7,852
2025-01-30	$42.37	$42.37	$42.31	$42.31	$42.09	1,767
2025-01-29	$42.23	$42.23	$42.23	$42.23	$42.01	80
2025-01-28	$42.24	$42.31	$42.24	$42.31	$42.08	4,887
2025-01-27	$42.30	$42.39	$42.24	$42.31	$42.08	11,235
2025-01-24	$42.00	$42.00	$42.00	$42.00	$42.00	371
2025-01-23	$41.83	$41.89	$41.83	$41.89	$41.89	1,378
2025-01-22	$42.11	$42.11	$42.05	$42.05	$42.05	2,858
2025-01-21	$42.15	$42.24	$42.13	$42.24	$42.24	8,583
2025-01-17	$41.98	$41.99	$41.84	$41.85	$41.85	1,551
2025-01-16	$41.58	$41.85	$41.58	$41.84	$41.84	2,104
2025-01-15	$41.62	$41.78	$41.54	$41.71	$41.71	203,102
2025-01-14	$41.00	$41.07	$40.92	$41.07	$41.07	5,090
2025-01-13	$41.12	$41.12	$40.92	$41.02	$41.02	3,664
2025-01-10	$41.29	$41.29	$41.04	$41.13	$41.13	2,174
2025-01-08	$41.24	$41.43	$41.24	$41.43	$41.43	1,151
2025-01-07	$41.51	$41.51	$41.30	$41.32	$41.32	638
2025-01-06	$41.75	$41.76	$41.64	$41.64	$41.64	2,880
2025-01-03	$41.92	$41.98	$41.80	$41.80	$41.80	1,327
2025-01-02	$41.95	$41.95	$41.95	$41.95	$41.95	88
2024-12-31	$42.23	$42.23	$41.93	$41.93	$41.93	1,418
2024-12-30	$42.11	$42.11	$42.09	$42.09	$42.09	1,594
2024-12-27	$42.04	$42.08	$41.91	$41.91	$41.91	5,202
2024-12-26	$42.04	$42.20	$42.04	$42.20	$42.20	2,830
2024-12-24	$41.79	$42.15	$41.79	$42.15	$42.15	1,296
2024-12-23	$42.05	$42.05	$41.93	$41.98	$41.98	1,947
2024-12-20	$42.31	$42.41	$42.15	$42.15	$42.15	5,991
2024-12-19	$42.20	$42.20	$41.99	$42.13	$41.93	7,956
2024-12-18	$43.08	$43.22	$42.54	$42.54	$42.54	7,898
2024-12-17	$43.20	$43.20	$43.20	$43.20	$43.20	432
2024-12-16	$43.24	$43.24	$43.08	$43.17	$43.17	1,628
2024-12-13	$43.30	$43.30	$43.08	$43.08	$43.08	594
2024-12-12	$43.60	$43.61	$43.36	$43.38	$43.38	4,516
2024-12-11	$44.11	$44.11	$43.86	$43.86	$43.86	891
2024-12-10	$44.04	$44.09	$44.04	$44.07	$44.07	2,084
2024-12-09	$44.24	$44.24	$44.15	$44.15	$44.15	646
2024-12-06	$44.50	$44.50	$44.30	$44.37	$44.37	1,374
2024-12-05	$44.20	$44.29	$44.20	$44.29	$44.29	4,483
2024-12-04	$43.87	$44.27	$43.87	$44.24	$44.24	4,389
2024-12-03	$44.27	$44.28	$43.95	$43.95	$43.95	11,778
2024-12-02	$44.27	$44.27	$44.20	$44.20	$44.20	1,002
2024-11-29	$44.18	$44.26	$44.18	$44.26	$44.26	487
2024-11-27	$43.89	$43.89	$43.84	$43.84	$43.84	420
2024-11-26	$43.66	$43.66	$43.66	$43.66	$43.66	266
2024-11-25	$43.73	$43.84	$43.73	$43.84	$43.84	3,013
2024-11-22	$43.06	$43.06	$42.96	$43.00	$43.00	2,791
2024-11-21	$43.10	$43.10	$42.94	$42.96	$42.96	3,517
2024-11-20	$43.03	$43.08	$42.99	$42.99	$42.99	600
2024-11-19	$43.12	$43.26	$43.12	$43.15	$43.15	896
2024-11-18	$42.85	$43.07	$42.82	$43.01	$43.01	2,593
2024-11-15	$42.74	$42.99	$42.66	$42.97	$42.97	1,886
2024-11-14	$43.07	$43.19	$42.97	$42.97	$42.97	2,354
2024-11-13	$43.22	$43.22	$42.90	$42.90	$42.90	407
2024-11-12	$43.54	$43.60	$43.21	$43.21	$43.21	4,061
2024-11-11	$43.75	$43.88	$43.75	$43.88	$43.88	8,575
2024-11-08	$43.76	$43.97	$43.58	$43.88	$43.88	5,455
2024-11-07	$43.29	$43.64	$43.22	$43.52	$43.52	4,257
2024-11-06	$42.80	$43.18	$42.77	$42.91	$42.91	7,688
2024-11-05	$43.24	$43.61	$43.16	$43.57	$43.57	2,139
2024-11-04	$43.29	$43.38	$43.20	$43.25	$43.25	2,393
2024-11-01	$43.19	$43.27	$42.77	$42.77	$42.77	1,719
2024-10-31	$43.41	$43.47	$43.26	$43.38	$43.19	3,059
2024-10-30	$43.64	$43.64	$43.50	$43.50	$43.50	636
2024-10-29	$43.15	$43.46	$43.15	$43.46	$43.46	1,653
2024-10-28	$43.51	$43.51	$43.28	$43.39	$43.39	5,168
2024-10-25	$43.77	$43.77	$43.51	$43.51	$43.51	17,037
2024-10-24	$43.52	$43.69	$43.52	$43.65	$43.65	2,591
2024-10-23	$43.55	$43.55	$43.36	$43.43	$43.43	2,040
2024-10-22	$43.66	$43.66	$43.42	$43.62	$43.62	4,495
2024-10-21	$43.95	$43.95	$43.64	$43.65	$43.65	78,181
2024-10-18	$44.46	$44.46	$44.32	$44.32	$44.32	11,007
2024-10-17	$44.52	$44.52	$44.40	$44.43	$44.43	2,139
2024-10-16	$44.91	$44.98	$44.87	$44.91	$44.91	3,321
2024-10-15	$44.75	$44.85	$44.73	$44.80	$44.80	1,258
2024-10-14	$44.11	$44.45	$44.11	$44.45	$44.45	1,323
2024-10-11	$44.27	$44.61	$44.27	$44.44	$44.44	50,198
2024-10-10	$44.39	$44.46	$44.28	$44.46	$44.46	2,948
2024-10-09	$44.50	$44.69	$44.44	$44.57	$44.57	6,938
2024-10-08	$44.37	$44.64	$44.37	$44.64	$44.64	3,034
2024-10-07	$44.64	$44.71	$44.54	$44.54	$44.54	3,688
2024-10-04	$44.88	$44.97	$44.81	$44.90	$44.90	6,400
2024-10-03	$45.36	$45.36	$45.08	$45.08	$45.08	12,531
2024-10-02	$45.29	$45.55	$45.28	$45.54	$45.54	2,837
2024-10-01	$45.63	$45.70	$45.59	$45.64	$45.64	886
2024-09-30	$45.62	$45.72	$45.51	$45.57	$45.38	18,641
2024-09-27	$45.61	$45.67	$45.59	$45.59	$45.39	1,401
2024-09-26	$45.45	$45.50	$45.36	$45.46	$45.27	3,617
2024-09-25	$45.73	$45.73	$45.43	$45.43	$45.24	4,370
2024-09-24	$45.52	$45.84	$45.52	$45.81	$45.62	3,385
2024-09-23	$45.61	$45.87	$45.56	$45.68	$45.49	10,091
2024-09-20	$45.69	$45.80	$45.64	$45.80	$45.60	1,011
2024-09-19	$45.86	$45.86	$45.75	$45.76	$45.57	4,976
2024-09-18	$45.90	$46.25	$45.76	$45.76	$45.57	11,077
2024-09-17	$46.12	$46.17	$46.00	$46.00	$45.80	6,671
2024-09-16	$45.82	$46.12	$45.79	$46.12	$45.93	1,766
2024-09-13	$45.69	$45.89	$45.67	$45.81	$45.61	7,915
2024-09-12	$45.49	$45.58	$45.48	$45.58	$45.38	660
2024-09-11	$45.59	$45.69	$45.51	$45.69	$45.49	2,910
2024-09-10	$45.38	$45.61	$45.37	$45.61	$45.42	4,245
2024-09-09	$45.23	$45.48	$45.23	$45.44	$45.24	11,129
2024-09-06	$45.29	$45.65	$45.06	$45.18	$44.99	29,820
2024-09-05	$45.05	$45.32	$44.98	$45.32	$45.13	311
2024-09-04	$44.88	$44.99	$44.88	$44.99	$44.80	359
2024-09-03	$44.69	$44.70	$44.49	$44.57	$44.38	1,502
2024-08-30	$44.93	$44.93	$44.57	$44.57	$44.18	1,161
2024-08-29	$44.83	$44.83	$44.83	$44.83	$44.43	140
2024-08-28	$45.02	$45.02	$44.92	$44.92	$44.53	392
2024-08-27	$45.06	$45.06	$45.06	$45.06	$44.67	304
2024-08-26	$45.38	$45.38	$45.01	$45.09	$44.70	83,612
2024-08-23	$45.13	$45.23	$45.13	$45.23	$44.83	461
2024-08-22	$44.91	$44.91	$44.83	$44.86	$44.46	1,036
2024-08-21	$45.35	$45.35	$45.20	$45.20	$44.80	3,662
2024-08-20	$45.00	$45.07	$45.00	$45.07	$44.68	1,897
2024-08-19	$44.72	$44.95	$44.72	$44.90	$44.50	3,215
2024-08-16	$44.48	$44.69	$44.44	$44.69	$44.69	1,649
2024-08-15	$44.21	$44.51	$44.21	$44.48	$44.48	1,976
2024-08-14	$44.35	$44.63	$44.35	$44.57	$44.57	3,045
2024-08-13	$44.08	$44.40	$44.08	$44.31	$44.31	123,827
2024-08-12	$43.64	$43.88	$43.64	$43.80	$43.80	4,632
2024-08-09	$43.72	$43.75	$43.70	$43.75	$43.75	39,901
2024-08-08	$43.40	$43.44	$43.38	$43.38	$43.38	5,023
2024-08-07	$43.63	$43.77	$43.37	$43.37	$43.37	9,925
2024-08-06	$44.03	$44.03	$43.68	$43.68	$43.68	1,955
2024-08-05	$44.07	$44.17	$44.03	$44.11	$44.11	2,704
2024-08-02	$44.17	$44.27	$44.17	$44.23	$44.23	14,451
2024-08-01	$43.84	$43.88	$43.65	$43.67	$43.67	6,031
2024-07-31	$43.69	$43.69	$43.53	$43.64	$43.44	8,756
2024-07-30	$43.39	$43.39	$43.24	$43.33	$43.12	2,082
2024-07-29	$43.26	$43.30	$43.26	$43.30	$43.30	1,100
2024-07-26	$43.10	$43.14	$43.10	$43.14	$43.14	327
2024-07-25	$42.78	$42.95	$42.78	$42.80	$42.80	5,721
2024-07-24	$43.05	$43.05	$42.47	$42.47	$42.47	11,605
2024-07-23	$43.12	$43.19	$43.00	$43.00	$43.00	7,484
2024-07-22	$43.32	$43.32	$43.04	$43.08	$43.08	9,659
2024-07-19	$43.22	$43.22	$43.14	$43.14	$43.14	987
2024-07-18	$43.64	$43.64	$43.39	$43.39	$43.39	1,910
2024-07-17	$43.49	$43.67	$43.47	$43.67	$43.67	1,585
2024-07-16	$43.51	$43.65	$43.51	$43.65	$43.65	1,552
2024-07-15	$43.26	$43.38	$43.21	$43.21	$43.21	1,180
2024-07-12	$43.39	$43.59	$43.36	$43.59	$43.59	2,150
2024-07-11	$43.42	$43.46	$43.35	$43.37	$43.37	3,142
2024-07-10	$43.05	$43.09	$43.04	$43.09	$43.09	1,466
2024-07-09	$42.90	$42.99	$42.90	$42.94	$42.94	3,648
2024-07-08	$43.07	$43.07	$42.97	$43.07	$43.07	3,128
2024-07-05	$42.81	$43.02	$42.73	$43.01	$43.01	30,810
2024-07-03	$42.50	$42.77	$42.50	$42.74	$42.74	5,417
2024-07-02	$42.09	$42.26	$42.05	$42.26	$42.26	3,248
2024-07-01	$41.92	$41.93	$41.92	$41.93	$41.93	731
2024-06-28	$42.93	$42.93	$42.61	$42.61	$42.42	6,220
2024-06-27	$43.04	$43.05	$42.97	$42.97	$42.78	2,083
2024-06-26	$42.89	$42.89	$42.89	$42.89	$42.71	397
2024-06-25	$43.28	$43.28	$43.26	$43.26	$43.08	271
2024-06-24	$43.23	$43.28	$43.23	$43.24	$43.05	40,264
2024-06-21	$43.17	$43.21	$43.08	$43.19	$43.19	5,145
2024-06-20	$43.11	$43.21	$43.05	$43.17	$43.17	1,683
2024-06-18	$43.31	$43.40	$43.31	$43.40	$43.40	659
2024-06-17	$43.03	$43.16	$43.03	$43.11	$43.11	1,001
2024-06-14	$43.36	$43.44	$43.36	$43.44	$43.44	1,501
2024-06-13	$43.27	$43.35	$43.14	$43.35	$43.35	3,171
2024-06-12	$43.35	$43.35	$43.05	$43.05	$43.05	667
2024-06-11	$42.49	$42.68	$42.45	$42.68	$42.68	1,493
2024-06-10	$42.48	$42.48	$42.42	$42.45	$42.45	958
2024-06-07	$42.59	$42.61	$42.59	$42.61	$42.61	350
2024-06-06	$43.16	$43.16	$43.10	$43.14	$43.14	603
2024-06-05	$43.03	$43.21	$43.03	$43.21	$43.21	3,049
2024-06-04	$42.90	$43.02	$42.90	$43.00	$43.00	5,718
2024-06-03	$42.56	$42.76	$42.56	$42.76	$42.76	346
2024-05-31	$42.45	$42.62	$42.45	$42.56	$42.56	230,523
2024-05-30	$42.06	$42.19	$42.06	$42.19	$42.19	853
2024-05-29	$41.80	$41.85	$41.80	$41.85	$41.85	279
2024-05-28	$42.52	$42.52	$42.20	$42.20	$42.20	1,212
2024-05-24	$42.46	$42.62	$42.46	$42.59	$42.59	6,430
2024-05-23	$42.51	$42.51	$42.44	$42.44	$42.44	433
2024-05-22	$42.56	$42.73	$42.56	$42.70	$42.70	2,451
2024-05-21	$42.76	$42.76	$42.76	$42.76	$42.76	945
2024-05-20	$42.58	$42.61	$42.58	$42.61	$42.61	1,589
2024-05-17	$42.78	$42.79	$42.68	$42.68	$42.68	801
2024-05-16	$42.96	$43.01	$42.80	$42.80	$42.80	3,054
2024-05-15	$42.78	$42.90	$42.78	$42.90	$42.90	1,155
2024-05-14	$42.42	$42.42	$42.36	$42.36	$42.36	5,326
2024-05-13	$42.40	$42.40	$42.23	$42.23	$42.23	761
2024-05-10	$42.29	$42.33	$42.17	$42.20	$42.20	1,194
2024-05-09	$42.38	$42.43	$42.38	$42.43	$42.43	385
2024-05-08	$42.31	$42.31	$42.31	$42.31	$42.31	151
2024-05-07	$42.57	$42.73	$42.50	$42.50	$42.50	6,393
2024-05-06	$42.34	$42.39	$42.34	$42.39	$42.39	913
2024-05-03	$42.23	$42.24	$42.20	$42.24	$42.24	13,170
2024-05-02	$41.54	$41.80	$41.54	$41.80	$41.80	2,180
2024-05-01	$41.84	$41.84	$41.59	$41.59	$41.59	552
2024-04-30	$41.56	$41.69	$41.47	$41.47	$41.28	519
2024-04-29	$41.78	$41.83	$41.78	$41.83	$41.64	347
2024-04-26	$41.66	$41.66	$41.57	$41.57	$41.38	603
2024-04-25	$41.14	$41.32	$41.14	$41.32	$41.13	2,175
2024-04-24	$41.47	$41.47	$41.47	$41.47	$41.28	259
2024-04-23	$41.82	$41.82	$41.75	$41.75	$41.56	180
2024-04-22	$41.54	$41.72	$41.54	$41.72	$41.52	449
2024-04-19	$41.80	$41.80	$41.58	$41.58	$41.39	2,242
2024-04-18	$41.67	$41.67	$41.48	$41.50	$41.30	3,830
2024-04-17	$41.63	$41.63	$41.61	$41.61	$41.42	361
2024-04-16	$41.19	$41.32	$41.19	$41.32	$41.13	1,012
2024-04-15	$41.82	$41.82	$41.41	$41.49	$41.29	1,432
2024-04-12	$42.24	$42.24	$42.24	$42.24	$42.24	109
2024-04-11	$42.14	$42.14	$42.10	$42.11	$42.11	1,080
2024-04-10	$42.70	$42.70	$42.19	$42.24	$42.24	3,475
2024-04-09	$43.02	$43.11	$43.01	$43.11	$43.11	1,336
2024-04-08	$42.84	$42.84	$42.81	$42.81	$42.81	1,506
2024-04-05	$42.71	$42.72	$42.70	$42.70	$42.70	684
2024-04-04	$43.04	$43.04	$42.92	$42.93	$42.93	748
2024-04-03	$42.69	$42.94	$42.69	$42.89	$42.89	5,415
2024-04-02	$42.53	$42.86	$42.53	$42.86	$42.86	3,247
2024-04-01	$43.01	$43.01	$42.91	$42.92	$42.92	2,851
2024-03-28	$43.83	$43.84	$43.80	$43.80	$43.59	956
2024-03-27	$43.40	$43.76	$43.40	$43.76	$43.56	1,337
2024-03-26	$43.37	$43.37	$43.37	$43.37	$43.37	1,232
2024-03-25	$43.57	$43.57	$43.34	$43.34	$43.34	1,732
2024-03-22	$43.55	$43.64	$43.53	$43.59	$43.59	3,210
2024-03-21	$43.43	$43.43	$43.29	$43.31	$43.31	4,592
2024-03-20	$43.18	$43.23	$43.00	$43.23	$43.23	2,519
2024-03-19	$43.09	$43.25	$43.09	$43.21	$43.21	652
2024-03-18	$43.04	$43.10	$43.04	$43.04	$43.04	523
2024-03-15	$43.11	$43.20	$43.11	$43.19	$43.19	2,172
2024-03-14	$43.47	$43.47	$43.06	$43.07	$43.07	10,459
2024-03-13	$43.60	$43.63	$43.60	$43.63	$43.63	884
2024-03-12	$43.71	$43.71	$43.65	$43.65	$43.65	400
2024-03-11	$43.85	$43.89	$43.74	$43.86	$43.86	6,765
2024-03-08	$43.91	$43.93	$43.75	$43.84	$43.84	2,439
2024-03-07	$43.81	$43.87	$43.64	$43.87	$43.87	10,027
2024-03-06	$43.69	$43.78	$43.69	$43.70	$43.70	1,569
2024-03-05	$43.50	$43.50	$43.50	$43.50	$43.50	133
2024-03-04	$43.17	$43.17	$43.11	$43.11	$43.11	1,594
2024-03-01	$42.77	$43.28	$42.77	$43.26	$43.26	2,167
2024-02-29	$43.31	$43.31	$43.11	$43.11	$42.93	797
2024-02-28	$42.94	$43.04	$42.90	$43.02	$42.83	2,137
2024-02-27	$43.15	$43.15	$43.06	$43.06	$42.87	4,840
2024-02-26	$43.32	$43.32	$43.14	$43.14	$42.96	2,269
2024-02-23	$43.41	$43.41	$43.34	$43.34	$43.16	512
2024-02-22	$43.02	$43.08	$43.02	$43.06	$42.87	1,237
2024-02-21	$42.98	$42.98	$42.86	$42.95	$42.77	8,051
2024-02-20	$43.10	$43.14	$43.10	$43.11	$42.93	2,467
2024-02-16	$42.86	$42.96	$42.76	$42.96	$42.96	2,885
2024-02-15	$43.18	$43.18	$43.06	$43.11	$43.11	803
2024-02-14	$42.81	$42.88	$42.81	$42.88	$42.88	2,211
2024-02-13	$42.75	$42.76	$42.64	$42.66	$42.66	18,156
2024-02-12	$43.22	$43.23	$43.09	$43.20	$43.20	7,439
2024-02-09	$43.22	$43.24	$43.22	$43.22	$43.22	975
2024-02-08	$43.45	$43.45	$43.33	$43.33	$43.33	2,688
2024-02-07	$43.87	$43.87	$43.69	$43.69	$43.69	10,196
2024-02-06	$43.83	$43.92	$43.83	$43.92	$43.92	2,215
2024-02-05	$43.59	$43.59	$43.52	$43.57	$43.57	3,042
2024-02-02	$44.12	$44.23	$44.09	$44.23	$44.23	1,654
2024-02-01	$44.90	$44.90	$44.79	$44.79	$44.79	904
2024-01-31	$44.63	$44.63	$44.36	$44.37	$44.17	6,812
2024-01-30	$44.11	$44.35	$44.11	$44.35	$44.15	719
2024-01-29	$44.00	$44.12	$43.89	$44.12	$43.93	1,276
2024-01-26	$43.79	$43.99	$43.79	$43.88	$43.68	1,395
2024-01-25	$43.80	$43.95	$43.80	$43.95	$43.75	3,119
2024-01-24	$43.90	$43.90	$43.55	$43.55	$43.36	777
2024-01-23	$43.68	$43.69	$43.67	$43.69	$43.49	559
2024-01-22	$44.02	$44.10	$43.94	$43.94	$43.75	2,245
2024-01-19	$43.66	$43.79	$43.51	$43.79	$43.79	1,867
2024-01-18	$43.66	$43.66	$43.62	$43.62	$43.62	997
2024-01-17	$43.75	$43.80	$43.75	$43.80	$43.80	1,139
2024-01-16	$44.14	$44.14	$43.72	$43.84	$43.84	1,699
2024-01-12	$44.56	$44.56	$44.51	$44.51	$44.51	2,133
2024-01-11	$44.13	$44.40	$43.97	$44.40	$44.40	4,977
2024-01-10	$44.40	$44.40	$44.09	$44.09	$44.09	3,182
2024-01-09	$44.07	$44.19	$44.00	$44.19	$44.19	2,794
2024-01-08	$44.01	$44.05	$44.01	$44.05	$44.05	1,516
2024-01-05	$43.57	$43.99	$43.57	$43.58	$43.58	8,051
2024-01-04	$43.79	$43.81	$43.79	$43.81	$43.81	369
2024-01-03	$44.21	$44.21	$44.17	$44.17	$44.17	1,163
2024-01-02	$44.42	$44.42	$44.26	$44.26	$44.26	5,445
2023-12-29	$44.94	$44.94	$44.66	$44.68	$44.68	7,443
2023-12-28	$45.12	$45.12	$45.02	$45.02	$45.02	1,966
2023-12-27	$44.92	$45.24	$44.85	$45.23	$45.23	3,904
2023-12-26	$44.52	$44.68	$44.51	$44.58	$44.58	3,467
2023-12-22	$44.60	$44.60	$44.40	$44.43	$44.43	4,663
2023-12-21	$44.78	$44.79	$44.41	$44.62	$44.62	8,311
2023-12-20	$44.45	$44.63	$44.39	$44.63	$44.63	3,161
2023-12-19	$44.51	$44.66	$44.49	$44.49	$44.49	2,899
2023-12-18	$44.46	$44.49	$44.35	$44.37	$44.37	13,070
2023-12-15	$44.72	$44.72	$44.62	$44.69	$44.69	7,476
2023-12-14	$44.69	$45.13	$44.63	$44.99	$44.80	13,653
2023-12-13	$43.51	$44.24	$43.51	$44.24	$44.05	504
2023-12-12	$43.06	$43.26	$42.93	$43.26	$43.07	1,812
2023-12-11	$42.86	$42.88	$42.83	$42.88	$42.70	2,592
2023-12-08	$42.96	$43.14	$42.95	$42.95	$42.77	905
2023-12-07	$43.18	$43.46	$43.16	$43.26	$43.07	3,032
2023-12-06	$43.24	$43.51	$43.19	$43.31	$43.12	13,422
2023-12-05	$40.54	$43.09	$40.53	$42.97	$42.78	2,123
2023-12-04	$42.47	$42.54	$42.28	$42.40	$42.22	3,443
2023-12-01	$42.60	$42.60	$42.60	$42.60	$42.60	100
2023-11-30	$42.32	$42.32	$42.13	$42.13	$41.94	1,123
2023-11-29	$42.14	$42.42	$42.14	$42.42	$42.23	1,934
2023-11-28	$41.66	$41.86	$41.66	$41.86	$41.67	2,201
2023-11-27	$41.44	$41.69	$41.44	$41.69	$41.51	646
2023-11-24	$41.32	$41.32	$41.24	$41.24	$41.24	463
2023-11-22	$41.48	$41.56	$41.41	$41.53	$41.53	4,844
2023-11-21	$41.30	$41.35	$41.11	$41.27	$41.27	8,075
2023-11-20	$40.98	$41.31	$40.94	$41.31	$41.31	3,177
2023-11-17	$40.96	$41.09	$40.91	$41.01	$41.01	2,318
2023-11-16	$40.64	$40.84	$40.64	$40.80	$40.80	2,301
2023-11-15	$40.47	$40.47	$40.23	$40.34	$40.34	3,506
2023-11-14	$40.78	$40.78	$40.62	$40.62	$40.62	2,011
2023-11-13	$39.72	$39.89	$39.72	$39.84	$39.84	3,507
2023-11-10	$39.87	$39.93	$39.87	$39.92	$39.92	659
2023-11-09	$39.94	$39.94	$39.51	$39.60	$39.60	1,093
2023-11-08	$40.13	$40.23	$40.08	$40.20	$40.20	1,506
2023-11-07	$39.74	$39.82	$39.72	$39.82	$39.82	1,288
2023-11-06	$39.42	$39.42	$39.26	$39.33	$39.33	1,387
2023-11-03	$40.12	$40.12	$39.63	$39.63	$39.63	1,614
2023-11-02	$39.38	$39.46	$39.36	$39.46	$39.46	1,447
2023-11-01	$38.32	$38.70	$38.32	$38.70	$38.70	829
2023-10-31	$38.41	$38.41	$38.20	$38.20	$38.01	747
2023-10-30	$38.37	$38.37	$38.22	$38.22	$38.03	1,105
2023-10-27	$38.37	$38.40	$38.37	$38.38	$38.38	1,158
2023-10-26	$38.23	$38.56	$38.23	$38.56	$38.56	184
2023-10-25	$38.06	$38.17	$38.06	$38.17	$38.17	1,281
2023-10-24	$38.41	$38.74	$38.41	$38.74	$38.74	910
2023-10-23	$38.45	$38.45	$38.33	$38.33	$38.33	375
2023-10-20	$37.79	$37.90	$37.79	$37.90	$37.90	118
2023-10-19	$38.20	$38.20	$37.76	$37.76	$37.76	794
2023-10-18	$38.48	$38.48	$38.24	$38.24	$38.24	2,523
2023-10-17	$38.68	$38.85	$38.62	$38.74	$38.74	3,251
2023-10-16	$39.19	$39.21	$39.07	$39.10	$39.10	2,756
2023-10-13	$39.61	$39.61	$39.47	$39.54	$39.54	2,193
2023-10-12	$39.61	$39.67	$39.04	$39.13	$39.13	5,759
2023-10-11	$39.78	$39.83	$39.78	$39.83	$39.83	550
2023-10-10	$39.10	$39.52	$39.10	$39.34	$39.34	938
2023-10-09	$38.86	$39.32	$38.86	$39.32	$39.32	296
2023-10-06	$38.27	$38.81	$38.27	$38.70	$38.70	1,489
2023-10-05	$38.83	$38.85	$38.83	$38.85	$38.85	2,522
2023-10-04	$38.83	$39.07	$38.83	$39.07	$39.07	597
2023-10-03	$38.81	$38.81	$38.49	$38.49	$38.49	559
2023-10-02	$39.55	$39.55	$39.20	$39.20	$39.20	516
2023-09-29	$40.19	$40.20	$39.92	$39.92	$39.73	829
2023-09-28	$39.88	$40.03	$39.88	$40.03	$39.85	338
2023-09-27	$39.89	$40.00	$39.89	$39.99	$39.80	422
2023-09-26	$40.33	$40.33	$40.22	$40.22	$40.04	852
2023-09-25	$40.42	$40.42	$40.42	$40.42	$40.23	108
2023-09-22	$41.08	$41.08	$41.08	$41.08	$40.90	18
2023-09-21	$40.76	$40.81	$40.73	$40.73	$40.54	1,466
2023-09-20	$41.54	$41.61	$41.46	$41.46	$41.26	1,009
2023-09-19	$41.33	$41.33	$41.33	$41.33	$41.14	101
2023-09-18	$41.25	$41.49	$41.25	$41.49	$41.29	1,795
2023-09-15	$41.27	$41.33	$41.27	$41.32	$41.13	235
2023-09-14	$41.41	$41.43	$41.41	$41.43	$41.23	453
2023-09-13	$41.51	$41.51	$41.51	$41.51	$41.32	216
2023-09-12	$41.34	$41.42	$41.34	$41.42	$41.23	575
2023-09-11	$41.50	$41.50	$41.41	$41.41	$41.21	243
2023-09-08	$41.61	$41.61	$41.60	$41.60	$41.60	587
2023-09-07	$41.30	$41.47	$41.30	$41.47	$41.47	841
2023-09-06	$41.16	$41.25	$41.16	$41.25	$41.25	887
2023-09-05	$41.22	$41.22	$41.21	$41.21	$41.21	254
2023-09-01	$41.89	$41.89	$41.67	$41.67	$41.67	404
2023-08-31	$42.36	$42.39	$42.33	$42.33	$42.15	542
2023-08-30	$42.33	$42.33	$42.20	$42.20	$42.02	406
2023-08-29	$42.00	$42.30	$42.00	$42.30	$42.11	639
2023-08-28	$41.86	$41.87	$41.86	$41.87	$41.69	572
2023-08-25	$41.61	$41.72	$41.59	$41.72	$41.54	2,445
2023-08-24	$41.73	$41.73	$41.66	$41.67	$41.48	878
2023-08-23	$41.52	$41.83	$41.52	$41.83	$41.64	447
2023-08-22	$40.94	$40.95	$40.94	$40.95	$40.77	206
2023-08-21	$40.76	$40.76	$40.69	$40.72	$40.72	750
2023-08-18	$41.10	$41.10	$41.02	$41.08	$41.08	596
2023-08-17	$41.03	$41.03	$40.82	$40.82	$40.82	1,013
2023-08-16	$41.27	$41.34	$41.01	$41.06	$41.06	5,966
2023-08-15	$41.50	$41.56	$41.35	$41.35	$41.35	1,090
2023-08-14	$41.56	$41.82	$41.56	$41.65	$41.65	2,191
2023-08-11	$41.78	$41.83	$41.68	$41.68	$41.68	5,873
2023-08-10	$42.30	$42.42	$41.79	$41.79	$41.79	1,129
2023-08-09	$42.21	$42.22	$42.19	$42.22	$42.22	689
2023-08-08	$42.20	$42.20	$42.11	$42.12	$42.12	1,093
2023-08-07	$41.95	$41.95	$41.79	$41.82	$41.82	2,641
2023-08-04	$42.04	$42.08	$42.04	$42.08	$42.08	566
2023-08-03	$41.59	$41.59	$41.43	$41.46	$41.46	774
2023-08-02	$42.24	$42.24	$42.00	$42.15	$42.15	1,721
2023-08-01	$42.65	$42.65	$42.61	$42.62	$42.62	951
2023-07-31	$43.51	$43.54	$43.44	$43.45	$43.26	648
2023-07-28	$43.26	$43.31	$43.21	$43.31	$43.12	889
2023-07-27	$42.96	$42.96	$42.93	$42.93	$42.74	530
2023-07-26	$43.64	$43.64	$43.64	$43.64	$43.45	502
2023-07-25	$43.43	$43.43	$43.43	$43.43	$43.24	77
2023-07-24	$43.66	$43.66	$43.51	$43.51	$43.32	959
2023-07-21	$43.57	$43.57	$43.57	$43.57	$43.57	161
2023-07-20	$43.39	$43.44	$43.39	$43.44	$43.44	1,481
2023-07-19	$43.84	$43.84	$43.84	$43.84	$43.84	210
2023-07-18	$43.54	$43.54	$43.48	$43.48	$43.48	3,300
2023-07-17	$43.25	$43.25	$43.25	$43.25	$43.25	141
2023-07-14	$43.48	$43.49	$43.20	$43.20	$43.20	879
2023-07-13	$43.42	$43.52	$43.42	$43.52	$43.52	550
2023-07-12	$42.96	$43.21	$42.96	$43.21	$43.21	290
2023-07-11	$42.62	$42.71	$42.56	$42.71	$42.71	1,550
2023-07-10	$42.19	$42.44	$42.19	$42.44	$42.44	292
2023-07-07	$42.21	$42.21	$42.21	$42.21	$42.21	129
2023-07-06	$42.25	$42.33	$42.25	$42.32	$42.32	419
2023-07-05	$43.06	$43.14	$42.83	$42.83	$42.83	2,518
2023-07-03	$43.53	$43.53	$43.35	$43.35	$43.35	1,607
2023-06-30	$43.60	$43.60	$43.60	$43.60	$43.42	31
2023-06-29	$43.09	$43.09	$43.06	$43.06	$42.88	123
2023-06-28	$43.51	$43.51	$43.51	$43.51	$43.33	59
2023-06-27	$43.30	$43.30	$43.26	$43.26	$43.08	984
2023-06-26	$43.41	$43.41	$43.33	$43.33	$43.15	162
2023-06-23	$43.30	$43.33	$43.30	$43.33	$43.33	1,229
2023-06-22	$43.12	$43.12	$43.12	$43.12	$43.12	5
2023-06-21	$43.08	$43.48	$43.08	$43.48	$43.48	848
2023-06-20	$43.41	$43.54	$43.41	$43.54	$43.54	1,789
2023-06-16	$43.27	$43.30	$43.27	$43.30	$43.30	296
2023-06-15	$43.26	$43.31	$43.26	$43.31	$43.31	804
2023-06-14	$42.77	$42.90	$42.77	$42.90	$42.90	466
2023-06-13	$42.65	$42.68	$42.54	$42.65	$42.65	2,264
2023-06-12	$42.71	$42.81	$42.47	$42.81	$42.81	909
2023-06-09	$42.66	$42.66	$42.66	$42.66	$42.66	183
2023-06-08	$42.50	$42.71	$42.50	$42.71	$42.71	519
2023-06-07	$42.75	$42.75	$42.31	$42.31	$42.31	405
2023-06-06	$42.64	$42.85	$42.51	$42.85	$42.85	1,583
2023-06-05	$42.69	$42.74	$42.68	$42.68	$42.68	1,083
2023-06-02	$42.87	$42.87	$42.84	$42.84	$42.84	737
2023-06-01	$42.88	$42.93	$42.88	$42.93	$42.93	247
2023-05-31	$42.63	$42.94	$42.63	$42.94	$42.75	391
2023-05-30	$42.67	$42.67	$42.67	$42.67	$42.48	123
2023-05-26	$42.24	$42.39	$42.16	$42.39	$42.21	2,777
2023-05-25	$42.24	$42.24	$42.06	$42.06	$41.88	243
2023-05-24	$42.36	$42.36	$42.19	$42.19	$42.00	1,012
2023-05-23	$42.36	$42.36	$42.36	$42.36	$42.17	44
2023-05-22	$42.29	$42.29	$42.19	$42.19	$42.01	493
2023-05-19	$42.35	$42.35	$42.25	$42.25	$42.25	377
2023-05-18	$42.42	$42.42	$42.38	$42.38	$42.38	1,108
2023-05-17	$42.57	$42.58	$42.54	$42.54	$42.54	418
2023-05-16	$42.46	$42.50	$42.46	$42.50	$42.50	165
2023-05-15	$42.75	$42.84	$42.75	$42.76	$42.76	939
2023-05-12	$43.60	$43.60	$43.26	$43.26	$43.26	417
2023-05-11	$43.57	$43.62	$43.52	$43.61	$43.61	11,566
2023-05-10	$43.26	$43.30	$43.26	$43.30	$43.30	783
2023-05-09	$43.04	$43.04	$42.91	$42.91	$42.91	905
2023-05-08	$43.03	$43.03	$42.92	$42.92	$42.92	1,711
2023-05-05	$43.42	$43.42	$43.42	$43.42	$43.42	262
2023-05-04	$43.26	$43.53	$43.26	$43.52	$43.52	2,592
2023-05-03	$43.87	$43.87	$43.76	$43.76	$43.76	39,343
2023-05-02	$43.29	$43.81	$43.28	$43.81	$43.81	3,725
2023-05-01	$43.78	$43.78	$43.11	$43.11	$43.11	1,329
2023-04-28	$44.42	$44.42	$44.42	$44.42	$44.24	190
2023-04-27	$44.05	$44.05	$43.91	$43.93	$43.93	1,333
2023-04-26	$44.46	$44.46	$44.11	$44.11	$44.11	1,027
2023-04-25	$44.43	$44.43	$44.43	$44.43	$44.43	12
2023-04-24	$44.03	$44.20	$44.03	$44.20	$44.20	638
2023-04-21	$43.92	$43.92	$43.92	$43.92	$43.92	31
2023-04-20	$43.88	$43.88	$43.88	$43.88	$43.88	257
2023-04-19	$43.69	$43.69	$43.66	$43.67	$43.67	342
2023-04-18	$43.98	$43.98	$43.98	$43.98	$43.98	102
2023-04-17	$43.94	$43.94	$43.68	$43.71	$43.71	3,011
2023-04-14	$44.15	$44.15	$43.97	$44.10	$44.10	1,135
2023-04-13	$44.27	$44.30	$44.26	$44.26	$44.26	2,387
2023-04-12	$44.44	$44.45	$44.20	$44.20	$44.20	723
2023-04-11	$44.40	$44.49	$44.39	$44.46	$44.46	609
2023-04-10	$44.53	$44.53	$44.27	$44.50	$44.50	1,028
2023-04-06	$44.66	$44.77	$44.66	$44.70	$44.70	1,237
2023-04-05	$44.43	$44.70	$44.43	$44.70	$44.70	693
2023-04-04	$44.42	$44.53	$44.42	$44.43	$44.43	572
2023-04-03	$44.41	$44.44	$44.25	$44.42	$44.42	2,664
2023-03-31	$44.08	$44.36	$44.07	$44.36	$44.18	1,265
2023-03-30	$43.72	$43.77	$43.72	$43.77	$43.59	481
2023-03-29	$43.37	$43.68	$43.37	$43.66	$43.48	2,125
2023-03-28	$43.28	$43.32	$43.18	$43.32	$43.14	1,012
2023-03-27	$43.76	$43.83	$43.37	$43.37	$43.20	629
2023-03-24	$44.06	$44.09	$44.05	$44.09	$43.91	436
2023-03-23	$43.69	$43.87	$43.69	$43.87	$43.70	198
2023-03-22	$43.46	$43.81	$43.46	$43.81	$43.64	302
2023-03-21	$43.31	$43.64	$43.31	$43.64	$43.46	321
2023-03-20	$43.43	$43.51	$43.34	$43.34	$43.17	1,684
2023-03-17	$43.71	$43.71	$43.53	$43.53	$43.36	1,770
2023-03-16	$43.79	$43.79	$43.44	$43.44	$43.27	399
2023-03-15	$43.57	$43.57	$43.43	$43.43	$43.25	905
2023-03-14	$42.96	$42.96	$42.96	$42.96	$42.96	50
2023-03-13	$43.18	$43.18	$43.18	$43.18	$43.18	131
2023-03-10	$43.22	$43.22	$43.22	$43.22	$43.22	219
2023-03-09	$42.48	$42.55	$42.35	$42.35	$42.35	518
2023-03-08	$42.48	$42.48	$42.48	$42.48	$42.48	316
2023-03-07	$42.56	$42.56	$42.56	$42.56	$42.56	380
2023-03-06	$43.09	$43.09	$42.62	$42.62	$42.62	3,788
2023-03-03	$42.46	$42.87	$42.46	$42.87	$42.87	736
2023-03-02	$41.76	$42.03	$41.76	$42.03	$42.03	864
2023-03-01	$42.13	$42.13	$42.06	$42.06	$42.06	206
2023-02-28	$42.23	$42.50	$42.23	$42.50	$42.34	422
2023-02-27	$42.64	$42.64	$42.47	$42.47	$42.31	933
2023-02-24	$42.55	$42.58	$42.55	$42.58	$42.42	433
2023-02-23	$42.66	$42.96	$42.66	$42.96	$42.80	611
2023-02-22	$42.61	$42.65	$42.50	$42.50	$42.34	733
2023-02-21	$42.30	$42.30	$42.30	$42.30	$42.14	457
2023-02-17	$42.71	$43.15	$42.71	$43.15	$43.15	2,501
2023-02-16	$42.88	$42.88	$42.87	$42.87	$42.87	389
2023-02-15	$43.57	$43.68	$43.50	$43.50	$43.50	5,802
2023-02-14	$44.09	$44.09	$43.76	$43.84	$43.84	5,289
2023-02-13	$43.77	$43.86	$43.77	$43.86	$43.86	663
2023-02-10	$43.94	$43.94	$43.64	$43.64	$43.64	1,638
2023-02-09	$44.48	$44.48	$44.07	$44.07	$44.07	177
2023-02-08	$44.72	$44.72	$44.31	$44.60	$44.60	605
2023-02-07	$44.64	$44.64	$44.64	$44.64	$44.64	288
2023-02-06	$44.80	$44.84	$44.80	$44.84	$44.84	616
2023-02-03	$45.27	$45.35	$45.20	$45.24	$45.24	1,067
2023-02-02	$46.22	$46.25	$45.83	$45.87	$45.87	4,110
2023-02-01	$45.33	$45.83	$45.33	$45.83	$45.83	396
2023-01-31	$45.12	$45.36	$45.12	$45.36	$45.18	411
2023-01-30	$44.98	$45.00	$44.96	$44.96	$44.78	1,021
2023-01-27	$45.07	$45.18	$45.07	$45.18	$45.18	632
2023-01-26	$45.29	$45.40	$45.27	$45.40	$45.40	36,885
2023-01-25	$45.23	$45.31	$45.23	$45.31	$45.31	215
2023-01-24	$45.14	$45.35	$45.13	$45.35	$45.35	2,715
2023-01-23	$44.75	$45.01	$44.75	$44.95	$44.95	8,532
2023-01-20	$45.02	$45.12	$45.02	$45.12	$45.12	2,576
2023-01-19	$45.33	$45.48	$45.33	$45.48	$45.48	418
2023-01-18	$45.74	$45.92	$45.66	$45.66	$45.66	3,243
2023-01-17	$45.00	$45.00	$44.90	$44.90	$44.90	3,506
2023-01-13	$45.13	$45.43	$45.13	$45.23	$45.23	1,117
2023-01-12	$44.64	$45.36	$44.50	$45.36	$45.36	2,599
2023-01-11	$44.44	$44.62	$44.42	$44.62	$44.62	2,523
2023-01-10	$43.98	$44.08	$43.94	$44.08	$44.08	3,640
2023-01-09	$44.30	$44.30	$44.30	$44.30	$44.30	419
2023-01-06	$43.83	$44.13	$43.83	$44.13	$44.13	507
2023-01-05	$42.82	$43.15	$42.82	$43.15	$43.15	441
2023-01-04	$43.05	$43.05	$43.05	$43.05	$43.05	98
2023-01-03	$43.07	$43.07	$42.60	$42.60	$42.60	1,134
2022-12-30	$42.26	$42.26	$42.06	$42.13	$42.13	2,748
2022-12-29	$42.40	$42.57	$42.35	$42.57	$42.57	1,050
2022-12-28	$42.53	$42.53	$42.16	$42.16	$42.16	1,660
2022-12-27	$42.68	$42.69	$42.32	$42.32	$42.32	1,537
2022-12-23	$43.12	$43.15	$43.12	$43.15	$43.15	310
2022-12-22	$43.48	$43.50	$43.42	$43.50	$43.50	487
2022-12-21	$43.38	$43.47	$43.37	$43.47	$43.47	932
2022-12-20	$42.98	$43.03	$42.93	$43.01	$43.01	1,354
2022-12-19	$44.06	$44.06	$43.69	$43.86	$43.86	10,835
2022-12-16	$44.25	$44.56	$44.25	$44.50	$44.50	1,358
2022-12-15	$45.04	$45.04	$45.03	$45.03	$45.03	692
2022-12-14	$44.84	$44.95	$44.66	$44.95	$44.95	2,427
2022-12-13	$45.64	$45.64	$44.75	$44.90	$44.90	16,413
2022-12-12	$44.68	$44.68	$44.42	$44.46	$44.46	3,992
2022-12-09	$44.52	$44.52	$44.52	$44.52	$44.52	158
2022-12-08	$45.07	$45.25	$45.01	$45.13	$45.13	11,711
2022-12-07	$44.90	$45.18	$44.90	$45.18	$45.18	261
2022-12-06	$44.48	$44.48	$44.31	$44.44	$44.44	1,334
2022-12-05	$44.01	$44.16	$44.01	$44.16	$44.16	377
2022-12-02	$44.24	$44.62	$44.24	$44.62	$44.62	251
2022-12-01	$43.49	$44.20	$43.49	$44.20	$44.20	2,054
2022-11-30	$42.69	$43.39	$42.69	$43.39	$43.22	1,039
2022-11-29	$42.77	$42.96	$42.76	$42.76	$42.59	442
2022-11-28	$43.12	$43.13	$43.12	$43.13	$42.95	204
2022-11-25	$43.49	$43.54	$43.49	$43.54	$43.54	1,610
2022-11-23	$43.05	$43.50	$43.05	$43.50	$43.50	3,491
2022-11-22	$42.86	$42.86	$42.86	$42.86	$42.86	57
2022-11-21	$42.45	$42.45	$42.21	$42.21	$42.21	923
2022-11-18	$42.32	$42.33	$42.23	$42.24	$42.24	1,305
2022-11-17	$42.16	$42.24	$42.16	$42.23	$42.23	1,568
2022-11-16	$42.06	$42.46	$42.06	$42.46	$42.46	595
2022-11-15	$41.50	$41.84	$41.50	$41.84	$41.84	209
2022-11-14	$40.99	$41.06	$40.92	$40.92	$40.92	4,259
2022-11-11	$41.21	$41.24	$41.20	$41.23	$41.23	882
2022-11-10	$40.29	$41.08	$40.29	$41.08	$41.08	1,088
2022-11-09	$39.21	$39.28	$39.08	$39.08	$39.08	599
2022-11-08	$39.27	$39.47	$39.27	$39.32	$39.32	4,256
2022-11-07	$39.15	$39.25	$39.13	$39.13	$39.13	1,121
2022-11-04	$39.53	$39.63	$39.24	$39.36	$39.36	1,377
2022-11-03	$39.02	$39.44	$39.02	$39.39	$39.39	6,132
2022-11-02	$39.93	$40.16	$39.69	$39.69	$39.69	730
2022-11-01	$39.60	$39.95	$39.60	$39.93	$39.93	413
2022-10-31	$39.68	$39.72	$39.32	$39.54	$39.54	2,999
2022-10-28	$39.49	$39.82	$39.49	$39.81	$39.81	1,496
2022-10-27	$39.81	$39.82	$39.65	$39.69	$39.69	835
2022-10-26	$39.35	$39.61	$39.35	$39.47	$39.47	1,035
2022-10-25	$39.16	$39.36	$39.11	$39.21	$39.21	1,160
2022-10-24	$38.26	$38.58	$38.16	$38.39	$38.39	2,193
2022-10-21	$38.28	$38.46	$38.28	$38.46	$38.46	13,990
2022-10-20	$39.15	$39.15	$38.57	$38.57	$38.57	838
2022-10-19	$39.38	$39.38	$39.07	$39.07	$39.07	1,514
2022-10-18	$39.76	$39.92	$39.35	$39.87	$39.87	4,974
2022-10-17	$39.54	$39.54	$39.53	$39.53	$39.53	310
2022-10-14	$40.10	$40.10	$39.12	$39.27	$39.27	57,623
2022-10-13	$39.33	$39.87	$39.33	$39.87	$39.87	21,516
2022-10-12	$39.71	$39.74	$39.52	$39.74	$39.74	1,152
2022-10-11	$39.94	$40.17	$39.72	$39.84	$39.84	3,511
2022-10-10	$40.12	$40.12	$39.60	$39.80	$39.80	891
2022-10-07	$40.46	$40.46	$40.41	$40.41	$40.41	560
2022-10-06	$40.93	$41.22	$40.93	$41.06	$41.06	675
2022-10-05	$40.99	$41.08	$40.65	$41.06	$41.06	5,305
2022-10-04	$41.80	$41.87	$41.50	$41.54	$41.54	1,283
2022-10-03	$41.28	$41.50	$41.24	$41.33	$41.33	957
2022-09-30	$40.86	$40.90	$40.53	$40.57	$40.57	2,916
2022-09-29	$40.26	$40.62	$40.06	$40.62	$40.62	1,216
2022-09-28	$40.67	$41.11	$40.67	$41.06	$41.06	4,622
2022-09-27	$40.91	$40.91	$40.05	$40.05	$40.05	1,932
2022-09-26	$41.70	$41.82	$41.06	$41.06	$41.06	1,127
2022-09-23	$42.10	$42.10	$41.81	$42.07	$42.07	3,503
2022-09-22	$42.03	$42.23	$41.93	$42.15	$42.15	2,427
2022-09-21	$42.83	$42.96	$42.66	$42.96	$42.96	11,004
2022-09-20	$42.70	$42.88	$42.63	$42.63	$42.63	1,758
2022-09-19	$42.92	$43.33	$42.92	$43.33	$43.33	7,438
2022-09-16	$43.27	$43.27	$43.02	$43.11	$43.11	867
2022-09-15	$43.52	$43.52	$43.30	$43.32	$43.32	6,400
2022-09-14	$43.24	$43.65	$43.24	$43.65	$43.65	1,705
2022-09-13	$42.90	$43.26	$42.90	$43.15	$43.15	6,578
2022-09-12	$43.95	$43.95	$43.47	$43.58	$43.58	513
2022-09-09	$44.00	$44.00	$43.74	$43.79	$43.79	1,601
2022-09-08	$43.78	$43.78	$43.55	$43.56	$43.56	863
2022-09-07	$43.33	$43.79	$43.33	$43.79	$43.79	49,144
2022-09-06	$42.93	$43.12	$42.85	$42.85	$42.85	1,164
2022-09-02	$43.97	$44.00	$43.75	$43.76	$43.76	1,238
2022-09-01	$43.40	$43.83	$43.31	$43.83	$43.83	914
2022-08-31	$44.96	$44.96	$44.37	$44.37	$44.20	1,815
2022-08-30	$45.07	$45.23	$44.75	$45.02	$44.85	3,440
2022-08-29	$44.82	$44.90	$44.81	$44.90	$44.73	697
2022-08-26	$45.59	$45.59	$45.39	$45.39	$45.21	301
2022-08-25	$45.19	$45.67	$45.19	$45.67	$45.49	557
2022-08-24	$45.03	$45.06	$44.91	$45.02	$44.84	7,057
2022-08-23	$45.39	$45.39	$45.15	$45.17	$45.00	15,982
2022-08-22	$45.13	$45.13	$44.91	$44.91	$44.74	49,545
2022-08-19	$45.69	$45.69	$45.47	$45.47	$45.29	218
2022-08-18	$46.30	$46.44	$46.28	$46.28	$46.11	1,848
2022-08-17	$46.29	$46.29	$46.04	$46.14	$45.96	1,525
2022-08-16	$46.47	$46.62	$46.47	$46.62	$46.44	548
2022-08-15	$47.14	$47.15	$46.94	$46.94	$46.76	12,188
2022-08-12	$46.83	$47.00	$46.83	$47.00	$46.82	598
2022-08-11	$46.82	$46.82	$46.20	$46.20	$46.02	6,607
2022-08-10	$46.90	$47.04	$46.77	$47.04	$46.86	1,633
2022-08-09	$46.56	$46.56	$46.42	$46.43	$46.25	1,892
2022-08-08	$46.81	$47.02	$46.74	$46.74	$46.56	1,200
2022-08-05	$46.18	$46.41	$46.16	$46.41	$46.23	2,741
2022-08-04	$47.03	$47.23	$46.85	$47.21	$47.03	13,181
2022-08-03	$46.47	$47.30	$46.47	$47.30	$47.12	588
2022-08-02	$46.99	$47.03	$46.40	$46.40	$46.22	1,346
2022-08-01	$47.17	$47.33	$47.16	$47.18	$47.00	1,929
2022-07-29	$46.91	$47.59	$46.88	$47.18	$46.83	70,342
2022-07-28	$47.00	$47.00	$46.88	$46.90	$46.56	583
2022-07-27	$46.61	$46.80	$46.54	$46.54	$46.20	520
2022-07-26	$46.16	$46.22	$46.16	$46.22	$45.88	1,319
2022-07-25	$46.29	$46.29	$46.13	$46.13	$45.79	383
2022-07-22	$46.96	$46.96	$46.80	$46.80	$46.46	476
2022-07-21	$45.68	$46.32	$45.68	$46.32	$45.98	1,843
2022-07-20	$45.51	$45.57	$45.51	$45.55	$45.22	1,304
2022-07-19	$45.47	$45.56	$45.41	$45.56	$45.22	601
2022-07-18	$45.38	$45.45	$45.35	$45.35	$45.02	1,342
2022-07-15	$45.36	$45.92	$45.36	$45.84	$45.51	17,397
2022-07-14	$45.20	$45.37	$45.14	$45.31	$44.98	5,515
2022-07-13	$44.54	$45.75	$44.54	$45.75	$45.42	2,060
2022-07-12	$45.31	$45.31	$45.17	$45.17	$44.84	2,221
2022-07-11	$45.23	$45.33	$45.05	$45.05	$44.72	841
2022-07-08	$44.84	$44.84	$44.69	$44.82	$44.49	11,210
2022-07-07	$45.15	$45.17	$44.91	$44.94	$44.61	1,659
2022-07-06	$44.97	$45.08	$44.94	$44.94	$44.61	1,975
2022-07-05	$45.26	$45.38	$45.13	$45.24	$44.91	28,150
2022-07-01	$45.07	$45.34	$45.01	$45.29	$44.95	1,398
2022-06-30	$44.99	$44.99	$44.84	$44.84	$44.35	5,374
2022-06-29	$44.58	$44.69	$44.58	$44.69	$44.20	496
2022-06-28	$44.07	$44.33	$44.06	$44.33	$43.85	1,720
2022-06-27	$44.65	$44.65	$44.28	$44.28	$43.80	3,337
2022-06-24	$45.23	$45.23	$44.92	$44.96	$44.47	1,817
2022-06-23	$45.15	$45.15	$44.89	$44.89	$44.40	1,025
2022-06-22	$44.66	$44.66	$44.52	$44.52	$44.04	486
2022-06-21	$44.54	$44.54	$44.02	$44.02	$43.54	259
2022-06-17	$44.54	$45.01	$44.54	$44.88	$44.39	630
2022-06-16	$43.42	$44.75	$43.42	$44.75	$44.26	981
2022-06-15	$44.22	$44.58	$44.13	$44.58	$44.10	1,530
2022-06-14	$44.17	$44.36	$43.74	$43.74	$43.27	2,847
2022-06-13	$44.22	$44.27	$43.55	$44.02	$43.54	1,930
2022-06-10	$45.30	$45.48	$45.25	$45.48	$44.99	1,455
2022-06-09	$46.18	$46.18	$45.86	$45.86	$45.36	4,817
2022-06-08	$46.46	$46.49	$46.25	$46.25	$45.75	1,499
2022-06-07	$46.66	$46.92	$46.66	$46.71	$46.21	2,847
2022-06-06	$46.64	$46.64	$46.18	$46.21	$45.71	6,249
2022-06-03	$46.67	$46.67	$46.67	$46.67	$46.17	321
2022-06-02	$46.81	$46.91	$46.81	$46.91	$46.40	2,664
2022-06-01	$47.36	$47.36	$46.76	$46.89	$46.38	1,342
2022-05-31	$46.80	$47.39	$46.80	$47.22	$46.55	4,309
2022-05-27	$47.65	$47.78	$47.65	$47.78	$47.09	407
2022-05-26	$47.52	$47.58	$47.38	$47.47	$46.79	4,199
2022-05-25	$47.18	$47.47	$47.17	$47.47	$46.79	3,976
2022-05-24	$46.09	$46.79	$46.09	$46.79	$46.12	2,062
2022-05-23	$45.84	$45.84	$45.76	$45.83	$45.17	1,772
2022-05-20	$45.88	$46.11	$45.88	$46.11	$45.45	1,535
2022-05-19	$46.03	$46.03	$45.59	$45.70	$45.04	7,691
2022-05-18	$45.30	$45.60	$45.30	$45.60	$44.94	948
2022-05-17	$45.31	$45.35	$45.26	$45.29	$44.64	1,468
2022-05-16	$45.60	$45.60	$45.51	$45.58	$44.93	795
2022-05-13	$45.75	$45.80	$45.46	$45.57	$44.91	1,500
2022-05-12	$46.30	$46.50	$46.03	$46.03	$45.37	1,766
2022-05-11	$45.31	$46.26	$45.31	$46.11	$45.45	1,565
2022-05-10	$45.88	$45.92	$45.66	$45.69	$45.04	7,304
2022-05-09	$44.98	$45.37	$44.90	$45.37	$44.72	5,232
2022-05-06	$45.23	$45.54	$45.23	$45.23	$44.58	2,537
2022-05-05	$45.74	$45.75	$45.37	$45.75	$45.09	2,392
2022-05-04	$46.11	$47.07	$46.11	$47.07	$46.39	1,796
2022-05-03	$46.78	$46.81	$46.43	$46.45	$45.78	8,766
2022-05-02	$45.93	$45.94	$45.70	$45.94	$45.28	6,168
2022-04-29	$47.23	$47.23	$46.56	$46.56	$45.74	2,894
2022-04-28	$47.22	$47.43	$46.92	$47.43	$46.59	1,908
2022-04-27	$47.88	$47.88	$47.15	$47.22	$46.39	8,907
2022-04-26	$48.09	$48.15	$47.92	$47.92	$47.08	1,192
2022-04-25	$47.96	$48.14	$47.81	$48.04	$47.18	1,676
2022-04-22	$47.44	$47.44	$47.14	$47.24	$46.40	1,343
2022-04-21	$47.40	$47.40	$47.33	$47.37	$46.53	395
2022-04-20	$47.61	$48.11	$47.61	$48.11	$47.26	1,341
2022-04-19	$47.27	$47.50	$47.27	$47.27	$46.43	5,733
2022-04-18	$48.21	$48.21	$47.74	$47.74	$46.89	6,742
2022-04-14	$49.11	$49.11	$48.22	$48.27	$47.42	3,484
2022-04-13	$48.83	$49.18	$48.83	$49.18	$48.31	2,021
2022-04-12	$49.41	$49.45	$48.86	$48.86	$47.99	2,673
2022-04-11	$49.27	$49.27	$48.95	$48.95	$48.09	845
2022-04-08	$49.73	$49.86	$49.57	$49.70	$48.82	4,905
2022-04-07	$50.48	$50.48	$50.26	$50.34	$49.45	6,388
2022-04-06	$50.36	$50.82	$50.07	$50.72	$49.82	3,308
2022-04-05	$52.31	$52.31	$51.19	$51.19	$50.28	5,830
2022-04-04	$52.06	$52.47	$52.06	$52.47	$51.54	1,266
2022-04-01	$51.56	$52.45	$51.56	$52.35	$51.42	10,200
2022-03-31	$52.09	$52.28	$52.09	$52.10	$51.02	10,059
2022-03-30	$51.49	$52.09	$51.49	$52.09	$51.01	5,147
2022-03-29	$51.96	$52.11	$51.92	$51.96	$50.89	7,955
2022-03-28	$51.11	$51.54	$51.11	$51.54	$50.47	1,722
2022-03-25	$51.15	$51.15	$50.67	$50.90	$49.85	3,670
2022-03-24	$50.96	$51.47	$50.96	$51.47	$50.41	919
2022-03-23	$51.03	$51.35	$51.00	$51.35	$50.29	4,074
2022-03-22	$51.01	$51.11	$51.00	$51.03	$49.98	6,502
2022-03-21	$51.53	$51.69	$51.26	$51.27	$50.21	1,931
2022-03-18	$51.94	$52.23	$51.79	$52.23	$51.15	3,608
2022-03-17	$51.76	$52.26	$51.76	$52.15	$51.07	4,269
2022-03-16	$50.91	$51.41	$50.91	$51.41	$50.35	9,840
2022-03-15	$50.35	$50.65	$50.21	$50.57	$49.53	2,784
2022-03-14	$50.27	$50.29	$49.82	$49.82	$48.79	22,584
2022-03-11	$51.09	$51.26	$50.86	$50.93	$49.88	25,343
2022-03-10	$51.09	$51.11	$50.64	$50.96	$49.90	28,037
2022-03-09	$51.93	$52.09	$51.79	$51.79	$50.72	2,119
2022-03-08	$51.38	$51.65	$51.23	$51.61	$50.54	4,648
2022-03-07	$52.30	$52.61	$52.03	$52.03	$50.95	3,058
2022-03-04	$53.23	$53.33	$52.93	$52.96	$51.86	28,295
2022-03-03	$52.76	$53.07	$52.75	$52.96	$51.86	2,869
2022-03-02	$53.28	$53.28	$52.65	$52.65	$51.56	9,429
2022-03-01	$53.65	$54.20	$53.65	$53.79	$52.67	4,818
2022-02-28	$53.13	$53.87	$53.13	$53.87	$52.61	1,899
2022-02-25	$52.86	$53.03	$52.78	$53.01	$51.77	2,508
2022-02-24	$51.95	$52.68	$51.95	$52.60	$51.37	8,757
2022-02-23	$52.82	$52.86	$52.38	$52.38	$51.15	7,874
2022-02-22	$52.90	$53.08	$52.90	$53.08	$51.84	3,825
2022-02-18	$52.96	$53.14	$52.94	$53.09	$51.85	4,158
2022-02-17	$52.97	$53.07	$52.85	$52.85	$51.61	1,369
2022-02-16	$52.99	$53.03	$52.58	$52.88	$51.65	4,379
2022-02-15	$53.32	$53.32	$52.83	$52.83	$51.60	2,168
2022-02-14	$53.57	$53.57	$53.33	$53.36	$52.12	1,852
2022-02-11	$53.65	$54.01	$53.50	$54.01	$52.75	2,462
2022-02-10	$54.26	$54.26	$53.58	$53.58	$52.33	10,613
2022-02-09	$54.59	$54.79	$54.53	$54.53	$53.26	5,268
2022-02-08	$54.58	$54.60	$54.34	$54.34	$53.07	7,417
2022-02-07	$54.45	$54.63	$54.36	$54.63	$53.35	3,795
2022-02-04	$55.10	$55.10	$54.45	$54.45	$53.18	2,762
2022-02-03	$55.26	$55.40	$55.23	$55.28	$53.99	2,881
2022-02-02	$56.09	$56.28	$55.96	$55.96	$54.65	1,426
2022-02-01	$55.84	$56.03	$55.65	$55.98	$54.68	4,611
2022-01-31	$55.85	$56.09	$55.84	$55.95	$54.50	2,684
2022-01-28	$55.56	$56.05	$55.56	$56.05	$54.59	2,553
2022-01-27	$56.06	$56.15	$55.97	$55.98	$54.52	3,767
2022-01-26	$56.39	$56.39	$55.67	$55.73	$54.28	22,960
2022-01-25	$56.62	$56.62	$56.16	$56.16	$54.70	2,255
2022-01-24	$56.80	$56.80	$56.43	$56.43	$54.96	1,640
2022-01-21	$56.61	$56.89	$56.61	$56.86	$55.38	17,896
2022-01-20	$56.44	$56.49	$56.19	$56.24	$54.77	4,435
2022-01-19	$56.44	$56.63	$56.36	$56.36	$54.89	10,446
2022-01-18	$56.40	$56.45	$56.18	$56.18	$54.72	6,453
2022-01-14	$57.45	$57.45	$56.92	$56.95	$55.47	6,106
2022-01-13	$57.51	$57.67	$57.40	$57.67	$56.17	3,906
2022-01-12	$57.63	$57.63	$57.46	$57.46	$55.96	1,015
2022-01-11	$57.36	$57.54	$57.31	$57.50	$56.01	6,281
2022-01-10	$57.07	$57.23	$57.05	$57.23	$55.74	3,239
2022-01-07	$57.58	$57.58	$57.12	$57.31	$55.81	10,398
2022-01-06	$57.60	$57.82	$57.55	$57.69	$56.19	2,497
2022-01-05	$58.37	$58.37	$57.69	$57.71	$56.21	2,347
2022-01-04	$57.95	$58.09	$57.80	$58.09	$56.58	8,772
2022-01-03	$58.73	$58.73	$58.17	$58.17	$56.65	4,053
2021-12-31	$59.27	$59.36	$59.09	$59.09	$57.55	9,030
2021-12-30	$58.92	$59.16	$58.83	$59.16	$57.62	5,087
2021-12-29	$58.90	$58.90	$58.71	$58.76	$57.23	6,424
2021-12-28	$59.66	$59.68	$59.30	$59.30	$57.75	2,469
2021-12-27	$59.27	$59.55	$59.26	$59.47	$57.92	7,963
2021-12-23	$59.22	$59.28	$59.18	$59.26	$57.71	1,310
2021-12-22	$59.24	$59.40	$59.24	$59.40	$57.86	2,510
2021-12-21	$58.72	$59.19	$58.61	$59.19	$57.65	8,583
2021-12-20	$59.31	$59.31	$58.90	$58.95	$57.41	17,528
2021-12-17	$59.55	$59.66	$59.39	$59.46	$57.91	7,932
2021-12-16	$60.28	$60.28	$60.15	$60.18	$57.55	862
2021-12-15	$60.36	$60.44	$60.31	$60.44	$57.80	6,969
2021-12-14	$60.73	$60.73	$60.22	$60.36	$57.72	2,146
2021-12-13	$60.75	$60.95	$60.75	$60.84	$58.18	4,510
2021-12-10	$60.30	$60.36	$60.28	$60.36	$57.72	1,841
2021-12-09	$60.63	$60.63	$60.29	$60.29	$57.66	2,752
2021-12-08	$60.83	$60.83	$60.26	$60.36	$57.73	3,237
2021-12-07	$61.35	$61.35	$61.01	$61.06	$58.39	5,345
2021-12-06	$61.49	$61.49	$61.05	$61.05	$58.39	2,037
2021-12-03	$61.44	$61.59	$61.33	$61.52	$58.83	4,799
2021-12-02	$60.60	$60.78	$60.49	$60.78	$58.13	3,099
2021-12-01	$60.69	$60.69	$60.20	$60.46	$57.81	3,460
2021-11-30	$60.78	$60.78	$60.63	$60.69	$57.89	1,812
2021-11-29	$59.99	$60.41	$59.99	$60.38	$57.60	8,822
2021-11-26	$60.15	$60.40	$60.15	$60.40	$57.61	862
2021-11-24	$59.27	$59.71	$59.27	$59.71	$56.96	2,389
2021-11-23	$59.64	$59.64	$59.14	$59.14	$56.41	2,421
2021-11-22	$60.27	$60.27	$59.82	$59.82	$57.06	4,735
2021-11-19	$60.54	$60.59	$60.50	$60.51	$57.72	3,153
2021-11-18	$60.08	$60.14	$60.06	$60.11	$57.34	1,465
2021-11-17	$59.44	$59.90	$59.43	$59.90	$57.13	5,610
2021-11-16	$60.11	$60.11	$59.52	$59.52	$56.77	2,521
2021-11-15	$60.62	$60.62	$59.71	$59.71	$56.96	5,621
2021-11-12	$60.60	$60.60	$60.41	$60.45	$57.66	3,172
2021-11-11	$61.01	$61.01	$60.61	$60.69	$57.89	6,658
2021-11-10	$61.68	$61.75	$60.82	$60.82	$58.02	8,538
2021-11-09	$61.97	$62.06	$61.75	$61.75	$58.90	8,651
2021-11-08	$61.47	$61.50	$61.31	$61.46	$58.63	4,861
2021-11-05	$61.28	$61.68	$61.18	$61.61	$58.76	9,514
2021-11-04	$60.52	$60.88	$60.52	$60.86	$58.06	2,229
2021-11-03	$60.82	$60.82	$60.53	$60.53	$57.74	9,732
2021-11-02	$60.44	$60.73	$60.44	$60.73	$57.93	3,620
2021-11-01	$60.18	$60.46	$60.17	$60.46	$57.67	935
2021-10-29	$60.46	$60.80	$60.46	$60.77	$57.82	4,433
2021-10-28	$60.91	$60.91	$60.62	$60.77	$57.83	1,552
2021-10-27	$60.74	$61.15	$60.74	$60.94	$57.98	3,974
2021-10-26	$60.10	$60.27	$59.95	$60.27	$57.35	3,667
2021-10-25	$59.79	$59.90	$59.79	$59.80	$56.90	4,084
2021-10-22	$59.73	$59.93	$59.73	$59.80	$56.90	952
2021-10-21	$59.34	$59.50	$59.34	$59.44	$56.55	3,404
2021-10-20	$59.68	$59.70	$59.49	$59.49	$56.61	1,972
2021-10-19	$60.05	$60.09	$59.79	$59.79	$56.89	1,573
2021-10-18	$60.26	$60.41	$60.25	$60.38	$57.45	1,711
2021-10-15	$60.16	$60.35	$60.16	$60.35	$57.42	4,236
2021-10-14	$60.36	$60.50	$60.36	$60.50	$57.56	8,054
2021-10-13	$59.82	$60.13	$59.82	$60.13	$57.22	2,579
2021-10-12	$59.28	$59.55	$59.17	$59.55	$56.66	7,392
2021-10-11	$58.90	$58.96	$58.90	$58.91	$56.06	622
2021-10-08	$59.11	$59.11	$58.99	$59.01	$56.15	7,542
2021-10-07	$59.63	$59.66	$59.43	$59.43	$56.55	1,241
2021-10-06	$59.87	$59.87	$59.84	$59.87	$56.96	2,220
2021-10-05	$60.16	$60.16	$59.73	$59.73	$56.83	2,297
2021-10-04	$60.15	$60.23	$60.11	$60.19	$57.27	4,323
2021-10-01	$60.03	$60.41	$60.03	$60.41	$57.48	2,738
2021-09-30	$60.03	$60.03	$59.86	$59.87	$56.82	3,127
2021-09-29	$60.58	$60.58	$60.07	$60.20	$57.13	5,862
2021-09-28	$60.66	$60.66	$60.24	$60.28	$57.20	12,705
2021-09-27	$61.20	$61.43	$61.20	$61.34	$58.21	10,096
2021-09-24	$61.50	$61.50	$61.30	$61.37	$58.24	3,047
2021-09-23	$61.97	$61.97	$61.45	$61.63	$58.49	7,565
2021-09-22	$62.28	$62.30	$62.07	$62.30	$59.13	4,134
2021-09-21	$61.93	$61.97	$61.88	$61.95	$58.79	2,991
2021-09-20	$61.77	$62.00	$61.77	$62.00	$58.84	3,362
2021-09-17	$61.60	$61.67	$61.55	$61.66	$58.52	1,434
2021-09-16	$61.67	$61.85	$61.63	$61.85	$58.70	1,073
2021-09-15	$61.79	$61.95	$61.79	$61.95	$58.79	1,390
2021-09-14	$61.80	$62.21	$61.80	$62.04	$58.87	4,113
2021-09-13	$61.70	$61.78	$61.70	$61.74	$58.59	2,965
2021-09-10	$61.63	$61.64	$61.35	$61.44	$58.31	7,168
2021-09-09	$61.24	$61.75	$61.24	$61.72	$58.57	18,465
2021-09-08	$60.91	$61.10	$60.79	$61.04	$57.93	3,234
2021-09-07	$60.83	$60.83	$60.50	$60.68	$57.59	6,792
2021-09-03	$61.13	$61.23	$61.13	$61.13	$58.02	2,117
2021-09-02	$61.52	$61.52	$61.35	$61.52	$58.39	1,598
2021-09-01	$61.74	$61.74	$61.18	$61.33	$58.21	7,112
2021-08-31	$61.71	$61.71	$61.36	$61.42	$58.14	2,962
2021-08-30	$61.46	$61.66	$61.44	$61.66	$58.36	3,655
2021-08-27	$61.15	$61.54	$61.15	$61.54	$58.25	3,178
2021-08-26	$60.95	$61.08	$60.92	$61.02	$57.76	31,742
2021-08-25	$61.08	$61.08	$60.89	$61.02	$57.76	2,370
2021-08-24	$61.35	$61.35	$61.28	$61.28	$58.01	2,971
2021-08-23	$61.56	$61.63	$61.52	$61.56	$58.27	12,428
2021-08-20	$61.52	$61.55	$61.52	$61.55	$58.26	2,967
2021-08-19	$61.29	$61.45	$61.29	$61.41	$58.12	1,166
2021-08-18	$61.17	$61.17	$61.02	$61.14	$57.87	1,368
2021-08-17	$61.14	$61.19	$61.12	$61.19	$57.93	1,599
2021-08-16	$61.57	$61.67	$61.31	$61.31	$58.03	6,670
2021-08-13	$61.10	$61.29	$61.09	$61.29	$58.02	2,483
2021-08-12	$60.50	$60.63	$60.45	$60.63	$57.39	4,731
2021-08-11	$60.37	$60.63	$60.31	$60.54	$57.30	3,035
2021-08-10	$61.08	$61.08	$60.39	$60.39	$57.17	3,150
2021-08-09	$60.97	$60.97	$60.60	$60.60	$57.37	2,945
2021-08-06	$61.28	$61.32	$60.94	$60.94	$57.68	4,065
2021-08-05	$61.97	$62.01	$61.80	$61.80	$58.50	4,590
2021-08-04	$62.60	$62.60	$61.69	$62.11	$58.79	6,379
2021-08-03	$61.95	$62.08	$61.92	$62.04	$58.72	2,589
2021-08-02	$61.75	$62.11	$61.75	$61.92	$58.61	7,641
2021-07-30	$62.08	$62.08	$61.77	$61.83	$58.38	4,019
2021-07-29	$62.11	$62.11	$61.69	$61.83	$58.38	5,043
2021-07-28	$61.73	$61.99	$61.61	$61.99	$58.53	9,465
2021-07-27	$61.76	$61.88	$61.68	$61.88	$58.43	9,602
2021-07-26	$61.83	$61.83	$61.47	$61.47	$58.04	6,195
2021-07-23	$61.45	$61.66	$61.45	$61.66	$58.22	1,620
2021-07-22	$61.45	$61.78	$61.45	$61.78	$58.34	9,910
2021-07-21	$61.25	$61.37	$61.11	$61.32	$57.90	11,065
2021-07-20	$62.22	$62.22	$61.57	$61.68	$58.24	18,333
2021-07-19	$61.78	$61.95	$61.71	$61.94	$58.49	16,007
2021-07-16	$61.19	$61.26	$61.18	$61.19	$57.78	1,987
2021-07-15	$61.80	$61.80	$61.07	$61.37	$57.95	37,847
2021-07-14	$61.25	$61.25	$60.93	$61.13	$57.72	2,957
2021-07-13	$61.17	$61.22	$60.55	$60.60	$57.22	2,570
2021-07-12	$61.13	$61.13	$60.97	$60.97	$57.57	2,038
2021-07-09	$60.96	$61.04	$60.95	$60.99	$57.58	1,781
2021-07-08	$61.39	$61.54	$61.39	$61.46	$58.03	2,227
2021-07-07	$61.42	$61.51	$61.21	$61.45	$58.02	14,588
2021-07-06	$61.33	$61.33	$60.89	$60.89	$57.49	10,790
2021-07-02	$60.44	$60.72	$60.40	$60.72	$57.33	1,974
2021-07-01	$60.54	$60.54	$60.30	$60.45	$57.08	4,348
2021-06-30	$60.75	$60.79	$60.64	$60.64	$57.09	5,520
2021-06-29	$60.41	$60.53	$60.31	$60.50	$56.96	10,299
2021-06-28	$60.33	$60.55	$60.24	$60.50	$56.96	5,028
2021-06-25	$60.33	$60.33	$59.73	$59.97	$56.47	7,748
2021-06-24	$60.25	$60.32	$60.25	$60.31	$56.78	3,629
2021-06-23	$60.15	$60.15	$60.02	$60.06	$56.55	17,960
2021-06-22	$60.14	$60.21	$59.88	$60.21	$56.69	53,478
2021-06-21	$60.64	$60.64	$60.29	$60.30	$56.78	8,429
2021-06-18	$60.56	$60.82	$60.55	$60.78	$57.23	5,599
2021-06-17	$59.86	$60.45	$59.86	$60.08	$56.56	2,998
2021-06-16	$59.85	$59.85	$59.40	$59.57	$56.09	3,429
2021-06-15	$59.49	$59.61	$59.43	$59.58	$56.09	6,888
2021-06-14	$59.84	$59.84	$59.57	$59.57	$56.08	3,549
2021-06-11	$59.91	$59.91	$59.75	$59.86	$56.36	5,499
2021-06-10	$59.30	$59.73	$59.30	$59.73	$56.24	6,922
2021-06-09	$59.30	$59.45	$59.23	$59.36	$55.89	3,843
2021-06-08	$59.06	$59.06	$58.92	$59.00	$55.55	3,249
2021-06-07	$58.77	$58.77	$58.71	$58.73	$55.30	6,461
2021-06-04	$58.33	$58.77	$58.33	$58.77	$55.33	5,074
2021-06-03	$58.53	$58.53	$58.20	$58.28	$54.87	2,429
2021-06-02	$58.42	$58.42	$58.40	$58.40	$54.99	1,810
2021-06-01	$58.31	$58.36	$58.10	$58.32	$54.91	12,992
2021-05-28	$58.48	$58.71	$58.48	$58.48	$54.91	7,517
2021-05-27	$58.50	$58.50	$58.43	$58.43	$54.86	1,150
2021-05-26	$58.65	$58.78	$58.53	$58.66	$55.08	2,231
2021-05-25	$58.50	$58.72	$58.50	$58.72	$55.13	1,736
2021-05-24	$58.30	$58.46	$58.27	$58.32	$54.76	29,296
2021-05-21	$58.24	$58.24	$58.02	$58.06	$54.52	2,503
2021-05-20	$57.81	$58.00	$57.81	$57.99	$54.45	1,171
2021-05-19	$57.46	$57.66	$57.26	$57.40	$53.89	3,013
2021-05-18	$57.71	$57.71	$57.52	$57.52	$54.01	20,400
2021-05-17	$58.06	$58.06	$57.81	$57.91	$54.37	71,947
2021-05-14	$57.86	$58.04	$57.85	$58.04	$54.50	3,197
2021-05-13	$57.63	$57.63	$57.45	$57.49	$53.98	12,378
2021-05-12	$57.56	$57.56	$57.21	$57.21	$53.71	11,784
2021-05-11	$57.81	$57.86	$57.61	$57.70	$54.18	8,381
2021-05-10	$58.43	$58.50	$58.07	$58.07	$54.52	7,038
2021-05-07	$58.76	$58.76	$58.41	$58.53	$54.96	7,800
2021-05-06	$58.43	$58.69	$58.43	$58.67	$55.09	5,375
2021-05-05	$58.30	$58.50	$58.29	$58.50	$54.93	3,845
2021-05-04	$58.59	$58.62	$58.31	$58.40	$54.83	5,641
2021-05-03	$58.27	$58.44	$58.11	$58.26	$54.71	8,135
2021-04-30	$58.15	$58.27	$58.15	$58.22	$54.53	9,075
2021-04-29	$57.93	$58.12	$57.88	$58.12	$54.44	31,033
2021-04-28	$58.22	$58.23	$58.02	$58.22	$54.53	6,230
2021-04-27	$58.65	$58.65	$58.27	$58.27	$54.59	4,751
2021-04-26	$58.74	$58.75	$58.71	$58.71	$54.99	28,968
2021-04-23	$58.74	$58.80	$58.63	$58.63	$54.92	3,800
2021-04-22	$58.55	$58.58	$58.43	$58.58	$54.87	2,890
2021-04-21	$58.34	$58.42	$58.23	$58.41	$54.71	5,313
2021-04-20	$58.00	$58.30	$58.00	$58.22	$54.53	2,615
2021-04-19	$58.11	$58.20	$58.04	$58.11	$54.43	83,824
2021-04-16	$58.56	$58.65	$58.42	$58.44	$54.74	8,717
2021-04-15	$58.64	$59.08	$58.64	$58.84	$55.11	5,630
2021-04-14	$58.38	$58.40	$58.24	$58.29	$54.60	1,812
2021-04-13	$58.07	$58.34	$57.95	$58.34	$54.65	3,659
2021-04-12	$58.03	$58.06	$57.91	$58.06	$54.38	5,188
2021-04-09	$58.06	$58.23	$58.06	$58.10	$54.42	8,581
2021-04-08	$57.99	$58.16	$57.99	$58.16	$54.48	1,785
2021-04-07	$58.09	$58.15	$57.90	$57.90	$54.23	2,733
2021-04-06	$57.75	$58.11	$57.75	$58.11	$54.43	6,439
2021-04-05	$57.78	$57.78	$57.62	$57.64	$53.99	6,912
2021-04-01	$57.72	$57.95	$57.71	$57.89	$54.22	7,010
2021-03-31	$57.47	$57.69	$57.42	$57.42	$53.64	2,452
2021-03-30	$56.96	$57.24	$56.81	$57.21	$53.44	2,810
2021-03-29	$57.07	$57.07	$56.78	$56.92	$53.17	4,164
2021-03-26	$57.02	$57.19	$57.00	$57.14	$53.38	4,831
2021-03-25	$57.44	$57.44	$57.01	$57.18	$53.41	15,619
2021-03-24	$56.93	$57.36	$56.92	$57.31	$53.53	4,462
2021-03-23	$56.84	$57.05	$56.73	$57.05	$53.29	8,132
2021-03-22	$56.64	$56.87	$56.56	$56.71	$52.98	6,173
2021-03-19	$56.25	$56.34	$56.09	$56.32	$52.61	1,288
2021-03-18	$55.98	$56.18	$55.90	$56.12	$52.42	5,188
2021-03-17	$56.29	$56.78	$56.07	$56.55	$52.82	13,849
2021-03-16	$56.81	$56.88	$56.47	$56.60	$52.87	5,679
2021-03-15	$56.53	$56.82	$56.53	$56.69	$52.96	5,302
2021-03-12	$56.70	$56.70	$56.42	$56.42	$52.70	33,105
2021-03-11	$57.64	$57.66	$57.48	$57.52	$53.73	6,685
2021-03-10	$57.37	$57.68	$57.37	$57.59	$53.79	16,487
2021-03-09	$56.98	$57.27	$56.98	$57.18	$53.41	7,094
2021-03-08	$57.10	$57.10	$56.41	$56.41	$52.69	9,402
2021-03-05	$57.19	$57.34	$56.99	$57.16	$53.39	4,223
2021-03-04	$57.97	$57.97	$57.13	$57.19	$53.42	14,472
2021-03-03	$58.05	$58.19	$57.95	$57.95	$54.13	19,062
2021-03-02	$58.70	$58.70	$58.49	$58.53	$54.67	39,089
2021-03-01	$58.71	$58.85	$58.50	$58.85	$54.97	11,278
2021-02-26	$58.52	$58.85	$58.05	$58.85	$54.84	12,789
2021-02-25	$58.18	$58.33	$57.01	$57.56	$53.63	116,138
2021-02-24	$57.97	$58.77	$57.95	$58.77	$54.76	20,902
2021-02-23	$58.40	$58.69	$58.20	$58.69	$54.69	10,409
2021-02-22	$59.17	$59.26	$58.64	$58.64	$54.64	6,996
2021-02-19	$59.76	$59.79	$59.35	$59.35	$55.30	3,928
2021-02-18	$59.97	$60.08	$59.88	$60.00	$55.91	6,014
2021-02-17	$60.06	$60.19	$59.98	$60.19	$56.08	4,671
2021-02-16	$59.85	$59.85	$59.48	$59.77	$55.70	10,439
2021-02-12	$60.28	$60.47	$60.22	$60.28	$56.17	4,841
2021-02-11	$60.98	$60.98	$60.57	$60.65	$56.51	12,104
2021-02-10	$60.91	$60.92	$60.81	$60.91	$56.76	9,302
2021-02-09	$60.92	$60.96	$60.67	$60.69	$56.55	7,278
2021-02-08	$60.56	$60.85	$60.53	$60.81	$56.66	44,546
2021-02-05	$60.74	$60.82	$60.39	$60.41	$56.29	12,325
2021-02-04	$60.49	$60.75	$60.36	$60.74	$56.60	11,260
2021-02-03	$60.74	$60.74	$60.60	$60.64	$56.51	3,077
2021-02-02	$60.92	$60.99	$60.89	$60.89	$56.73	5,978
2021-02-01	$61.08	$61.23	$60.99	$61.20	$57.02	4,852
2021-01-29	$61.24	$61.44	$61.21	$61.21	$56.90	5,090
2021-01-28	$61.52	$61.65	$61.37	$61.47	$57.14	22,931
2021-01-27	$61.83	$61.83	$61.50	$61.56	$57.23	23,479
2021-01-26	$61.65	$61.77	$61.65	$61.70	$57.36	10,015
2021-01-25	$61.49	$61.72	$61.49	$61.70	$57.36	4,015
2021-01-22	$61.21	$61.38	$61.11	$61.22	$56.91	5,953
2021-01-21	$61.33	$61.37	$61.31	$61.34	$57.03	4,445
2021-01-20	$61.83	$61.88	$61.72	$61.72	$57.38	2,877
2021-01-19	$61.52	$61.76	$61.52	$61.76	$57.42	5,825
2021-01-15	$61.59	$61.59	$61.33	$61.34	$57.02	6,668
2021-01-14	$61.90	$61.90	$61.40	$61.42	$57.10	3,119
2021-01-13	$61.33	$61.81	$61.33	$61.78	$57.44	2,644
2021-01-12	$60.57	$61.00	$60.53	$61.00	$56.71	2,261
2021-01-11	$60.98	$60.98	$60.83	$60.83	$56.55	2,917
2021-01-08	$61.05	$61.08	$61.00	$61.08	$56.78	2,612
2021-01-07	$60.97	$61.13	$60.73	$61.13	$56.83	17,832
2021-01-06	$61.12	$61.15	$60.79	$61.05	$56.76	14,548
2021-01-05	$62.00	$62.07	$61.77	$62.00	$57.63	3,601
2021-01-04	$62.65	$62.65	$62.34	$62.34	$57.95	1,825
2020-12-31	$62.86	$62.90	$62.84	$62.87	$58.45	1,618
2020-12-30	$62.69	$62.79	$62.68	$62.79	$58.37	15,023
2020-12-29	$62.63	$62.75	$62.54	$62.71	$58.30	10,069
2020-12-28	$62.46	$62.70	$62.44	$62.70	$58.29	1,787
2020-12-24	$62.44	$62.62	$62.44	$62.62	$58.21	327
2020-12-23	$62.02	$62.27	$61.89	$62.27	$57.89	1,442
2020-12-22	$62.28	$62.32	$62.18	$62.29	$57.91	1,593
2020-12-21	$62.23	$62.23	$62.04	$62.08	$57.72	5,103
2020-12-18	$62.79	$62.79	$62.14	$62.21	$57.83	6,690
2020-12-17	$64.89	$64.89	$64.65	$64.65	$57.90	909
2020-12-16	$64.57	$64.71	$64.28	$64.50	$57.76	4,659
2020-12-15	$64.60	$64.62	$64.52	$64.62	$57.87	3,677
2020-12-14	$64.39	$64.49	$64.39	$64.47	$57.74	1,958
2020-12-11	$64.49	$64.55	$64.48	$64.55	$57.81	832
2020-12-10	$64.10	$64.49	$64.10	$64.49	$57.75	370
2020-12-09	$64.07	$64.18	$63.82	$64.00	$57.31	5,943
2020-12-08	$64.55	$64.55	$64.39	$64.39	$57.66	12,552
2020-12-07	$64.43	$64.56	$64.43	$64.53	$57.79	1,105
2020-12-04	$64.27	$64.29	$64.27	$64.29	$57.57	1,993
2020-12-03	$64.80	$65.00	$64.80	$64.89	$58.11	953
2020-12-02	$64.44	$64.53	$64.38	$64.52	$57.78	4,428
2020-12-01	$65.14	$65.14	$64.68	$64.76	$58.00	3,104
2020-11-30	$64.93	$65.50	$64.93	$65.37	$58.40	2,087
2020-11-27	$64.91	$64.95	$64.88	$64.95	$58.02	1,120
2020-11-25	$64.67	$64.68	$64.66	$64.67	$57.78	760
2020-11-24	$65.02	$65.02	$64.65	$64.65	$57.76	1,193
2020-11-23	$64.95	$64.99	$64.90	$64.98	$58.06	1,591
2020-11-20	$64.84	$64.94	$64.60	$64.91	$58.00	8,837
2020-11-19	$64.43	$64.91	$64.43	$64.91	$57.99	1,111
2020-11-18	$64.05	$64.21	$64.05	$64.21	$57.37	948
2020-11-17	$63.81	$63.86	$63.70	$63.72	$56.93	6,187
2020-11-16	$63.33	$63.50	$63.32	$63.47	$56.70	11,676
2020-11-13	$63.19	$63.19	$63.19	$63.19	$56.45	86
2020-11-12	$62.66	$62.99	$62.66	$62.99	$56.28	4,310
2020-11-11	$62.40	$62.61	$62.38	$62.61	$55.93	814
2020-11-10	$62.44	$62.44	$62.44	$62.44	$55.79	331
2020-11-09	$62.81	$62.83	$62.64	$62.64	$55.96	817
2020-11-06	$63.39	$63.45	$63.39	$63.44	$56.68	7,911
2020-11-05	$63.79	$63.79	$63.72	$63.73	$56.94	7,641
2020-11-04	$62.76	$63.39	$62.76	$63.34	$56.59	4,429
2020-11-03	$61.93	$61.93	$61.86	$61.87	$55.28	972
2020-11-02	$61.74	$61.91	$61.74	$61.91	$55.31	1,397
2020-10-30	$62.16	$62.16	$61.69	$61.69	$54.96	3,415
2020-10-29	$62.15	$62.15	$62.15	$62.15	$55.38	110
2020-10-28	$62.55	$62.57	$62.44	$62.44	$55.64	736
2020-10-27	$62.61	$62.82	$62.61	$62.82	$55.98	2,545
2020-10-26	$62.41	$62.48	$62.41	$62.42	$55.62	2,531
2020-10-23	$62.21	$62.21	$62.21	$62.21	$55.43	194
2020-10-22	$61.83	$61.83	$61.83	$61.83	$55.09	92
2020-10-21	$62.27	$62.27	$62.15	$62.15	$55.38	234
2020-10-20	$62.42	$62.42	$62.30	$62.30	$55.51	3,833
2020-10-19	$62.58	$62.69	$62.40	$62.58	$55.76	1,706
2020-10-16	$63.16	$63.16	$62.74	$62.74	$55.90	1,316
2020-10-15	$63.13	$63.13	$62.99	$62.99	$56.13	183
2020-10-14	$62.94	$62.95	$62.91	$62.95	$56.09	937
2020-10-13	$62.80	$62.84	$62.66	$62.84	$55.99	4,122
2020-10-12	$62.41	$62.95	$62.41	$62.87	$56.02	382
2020-10-09	$62.25	$62.26	$62.07	$62.26	$55.48	4,581
2020-10-08	$62.14	$62.26	$62.04	$62.04	$55.28	4,712
2020-10-07	$61.95	$62.15	$61.77	$61.77	$55.04	596
2020-10-06	$62.05	$62.05	$61.95	$61.95	$55.20	937
2020-10-05	$62.00	$62.20	$62.00	$62.01	$55.25	1,901
2020-10-02	$62.28	$62.28	$62.28	$62.28	$55.49	842
2020-10-01	$62.01	$62.34	$62.01	$62.34	$55.55	842
2020-09-30	$62.06	$62.17	$62.06	$62.17	$55.25	1,875
2020-09-29	$62.50	$62.50	$62.32	$62.34	$55.40	1,584
2020-09-28	$62.39	$62.49	$62.39	$62.49	$55.54	104
2020-09-25	$62.13	$62.16	$62.13	$62.16	$55.24	172
2020-09-24	$62.32	$62.32	$62.25	$62.25	$55.32	561
2020-09-23	$62.70	$62.78	$62.26	$62.26	$55.33	2,317
2020-09-22	$62.95	$63.03	$62.95	$63.00	$55.99	1,818
2020-09-21	$63.09	$63.09	$62.94	$63.00	$55.98	1,734
2020-09-18	$63.32	$63.32	$63.05	$63.10	$56.07	2,855
2020-09-17	$63.37	$63.37	$63.21	$63.21	$56.18	802
2020-09-16	$63.28	$63.28	$63.08	$63.13	$56.10	2,831
2020-09-15	$63.11	$63.12	$63.08	$63.08	$56.06	4,232
2020-09-14	$63.12	$63.12	$62.97	$62.97	$55.96	559
2020-09-11	$62.67	$62.77	$62.59	$62.77	$55.79	631
2020-09-10	$62.63	$62.63	$62.63	$62.63	$55.65	223
2020-09-09	$62.56	$62.72	$62.53	$62.55	$55.59	935
2020-09-08	$62.43	$62.53	$62.43	$62.53	$55.57	284
2020-09-04	$63.22	$63.22	$62.34	$62.35	$55.41	3,128
2020-09-03	$63.52	$63.74	$63.52	$63.57	$56.49	2,253
2020-09-02	$63.62	$63.64	$63.54	$63.64	$56.56	1,528
2020-09-01	$62.47	$63.10	$62.47	$63.10	$56.08	322
2020-08-31	$62.52	$62.80	$62.52	$62.58	$55.47	4,717
2020-08-28	$62.20	$62.30	$62.18	$62.18	$55.12	2,056
2020-08-27	$62.82	$62.82	$62.03	$62.03	$54.99	2,421
2020-08-26	$62.66	$62.92	$62.66	$62.92	$55.78	5,847
2020-08-25	$62.86	$62.92	$62.86	$62.92	$55.78	234
2020-08-24	$63.67	$63.67	$63.32	$63.38	$56.19	2,735
2020-08-21	$63.51	$63.60	$63.51	$63.60	$56.38	771
2020-08-20	$63.45	$63.46	$63.38	$63.46	$56.25	8,840
2020-08-19	$63.59	$63.59	$63.09	$63.09	$55.93	1,163
2020-08-18	$63.20	$63.32	$63.04	$63.32	$56.14	742
2020-08-17	$63.15	$63.16	$62.94	$62.98	$55.83	2,424
2020-08-14	$63.24	$63.24	$62.85	$62.85	$55.71	54,219
2020-08-13	$63.20	$63.29	$63.15	$63.29	$56.11	1,195
2020-08-12	$64.57	$64.57	$63.99	$64.41	$57.10	9,957
2020-08-11	$64.93	$64.93	$64.65	$64.68	$57.33	14,196
2020-08-10	$65.44	$65.50	$65.20	$65.27	$57.86	9,092
2020-08-07	$65.77	$65.78	$65.60	$65.60	$58.15	1,540
2020-08-06	$65.87	$65.87	$65.85	$65.85	$58.37	384
2020-08-05	$65.50	$65.69	$65.42	$65.51	$58.07	10,209
2020-08-04	$65.63	$65.64	$65.35	$65.60	$58.15	34,639
2020-08-03	$64.96	$65.25	$64.96	$65.25	$57.85	971
2020-07-31	$65.22	$65.37	$65.22	$65.34	$57.77	647
2020-07-30	$65.23	$65.35	$65.23	$65.35	$57.78	710
2020-07-29	$65.23	$65.23	$65.23	$65.23	$57.68	28
2020-07-28	$64.99	$64.99	$64.98	$64.99	$57.46	500
2020-07-27	$65.31	$65.31	$64.91	$64.97	$57.44	1,953
2020-07-24	$65.25	$65.31	$65.25	$65.28	$57.72	737
2020-07-23	$65.27	$65.42	$65.27	$65.42	$57.84	3,035
2020-07-22	$65.05	$65.18	$65.05	$65.18	$57.63	1,198
2020-07-21	$64.84	$64.93	$64.73	$64.73	$57.24	1,647
2020-07-20	$64.60	$64.77	$64.60	$64.71	$57.22	2,900
2020-07-17	$64.43	$64.45	$64.39	$64.39	$56.93	1,300
2020-07-16	$64.30	$64.30	$64.19	$64.19	$56.75	900
2020-07-15	$63.83	$63.97	$63.79	$63.88	$56.48	2,000
2020-07-14	$63.66	$63.84	$63.66	$63.76	$56.38	300
2020-07-13	$63.40	$63.45	$63.03	$63.07	$55.77	6,300
2020-07-10	$63.69	$63.72	$63.32	$63.32	$55.98	14,229
2020-07-09	$63.06	$63.51	$63.06	$63.51	$56.15	16,000
2020-07-08	$63.00	$63.05	$63.00	$63.05	$55.74	500
2020-07-07	$62.71	$63.10	$62.71	$63.10	$55.79	291
2020-07-06	$62.71	$62.77	$62.70	$62.75	$55.48	1,590
2020-07-02	$62.60	$62.68	$62.56	$62.56	$55.31	1,500
2020-07-01	$61.85	$62.34	$61.85	$62.34	$55.12	1,069
2020-06-30	$62.00	$62.03	$61.80	$62.03	$54.70	1,100
2020-06-29	$61.53	$61.68	$61.52	$61.68	$54.40	1,065
2020-06-26	$61.44	$61.44	$61.26	$61.34	$54.10	4,500
2020-06-25	$61.00	$61.22	$61.00	$61.22	$54.00	2,008
2020-06-24	$61.07	$61.12	$61.07	$61.12	$53.90	300
2020-06-23	$61.66	$61.71	$61.33	$61.33	$54.09	1,304
2020-06-22	$61.51	$61.59	$61.51	$61.59	$54.32	300
2020-06-19	$61.57	$61.64	$61.43	$61.53	$54.27	2,746
2020-06-18	$61.26	$61.55	$61.12	$61.54	$54.27	4,800
2020-06-17	$60.68	$61.04	$60.47	$61.00	$53.80	1,000
2020-06-16	$61.50	$61.50	$61.14	$61.14	$53.92	1,000
2020-06-15	$60.70	$61.75	$60.69	$61.50	$54.24	16,300
2020-06-12	$60.97	$60.97	$60.42	$60.55	$53.40	1,737
2020-06-11	$60.94	$60.94	$59.99	$60.21	$53.10	5,197
2020-06-10	$60.42	$61.16	$60.42	$61.16	$53.94	1,008
2020-06-09	$60.77	$60.77	$60.64	$60.64	$53.48	325
2020-06-08	$60.69	$60.86	$60.60	$60.77	$53.60	1,400
2020-06-05	$60.38	$60.43	$60.38	$60.39	$53.26	400
2020-06-04	$59.95	$60.03	$59.85	$59.92	$52.85	2,300
2020-06-03	$60.41	$60.41	$60.13	$60.13	$53.03	1,146
2020-06-02	$60.23	$60.35	$60.16	$60.35	$53.22	1,000
2020-06-01	$60.07	$60.07	$60.05	$60.05	$52.96	210
2020-05-29	$59.97	$60.46	$59.94	$60.46	$53.19	1,171
2020-05-28	$59.85	$59.85	$59.85	$59.85	$52.65	170
2020-05-27	$59.82	$59.82	$59.82	$59.82	$52.62	112
2020-05-26	$59.72	$59.72	$59.54	$59.54	$52.38	276
2020-05-22	$59.86	$59.86	$59.68	$59.70	$52.51	3,100
2020-05-21	$59.91	$59.91	$59.66	$59.66	$52.48	1,171
2020-05-20	$59.13	$59.70	$59.13	$59.70	$52.52	4,300
2020-05-19	$58.81	$59.02	$58.67	$58.79	$51.72	17,100
2020-05-18	$58.77	$58.77	$58.69	$58.69	$51.63	100
2020-05-15	$58.48	$58.48	$58.16	$58.42	$51.39	13,466
2020-05-14	$57.66	$57.96	$57.56	$57.96	$50.98	778
2020-05-13	$57.52	$57.52	$57.25	$57.25	$50.36	1,900
2020-05-12	$57.05	$57.27	$57.05	$57.06	$50.20	1,500
2020-05-11	$56.53	$56.53	$56.33	$56.44	$49.65	22,800
2020-05-08	$57.10	$57.22	$56.82	$56.96	$50.11	7,400
2020-05-07	$57.36	$57.45	$57.32	$57.39	$50.48	1,000
2020-05-06	$57.90	$57.92	$57.28	$57.35	$50.45	27,345
2020-05-05	$58.40	$58.64	$58.37	$58.37	$51.35	1,302
2020-05-04	$58.69	$58.69	$58.60	$58.60	$51.55	600
2020-05-01	$58.89	$58.89	$58.40	$58.58	$51.53	1,145
2020-04-30	$59.55	$59.65	$59.05	$59.05	$51.81	9,200
2020-04-29	$59.47	$59.78	$59.47	$59.55	$52.25	4,725
2020-04-28	$59.26	$59.26	$59.26	$59.26	$52.00	98
2020-04-27	$59.71	$59.71	$58.96	$58.96	$51.74	4,381
2020-04-24	$59.61	$59.67	$59.61	$59.67	$52.36	700
2020-04-23	$59.94	$59.98	$59.82	$59.82	$52.49	1,000
2020-04-22	$59.14	$59.33	$59.14	$59.33	$52.06	300
2020-04-21	$59.85	$59.85	$59.12	$59.42	$52.14	3,261
2020-04-20	$59.34	$59.61	$59.22	$59.61	$52.31	2,178
2020-04-17	$60.90	$60.90	$59.60	$59.90	$52.55	3,325
2020-04-16	$60.03	$60.03	$59.95	$59.95	$52.60	700
2020-04-15	$59.33	$60.00	$59.23	$59.95	$52.61	2,518
2020-04-14	$60.24	$60.25	$59.64	$59.64	$52.33	1,565
2020-04-13	$60.34	$60.38	$59.90	$59.96	$52.62	4,900
2020-04-09	$60.13	$60.33	$60.13	$60.33	$52.94	400
2020-04-07	$56.50	$56.60	$56.18	$56.34	$49.44	3,745
2020-04-06	$55.47	$55.94	$55.44	$55.94	$49.09	18,572
2020-04-03	$54.50	$54.50	$54.34	$54.37	$47.71	600
2020-04-02	$54.69	$55.30	$54.69	$54.90	$48.17	1,900
2020-04-01	$55.28	$55.28	$54.45	$54.61	$47.91	1,500
2020-03-31	$56.59	$56.81	$56.34	$56.34	$49.28	2,793
2020-03-30	$56.55	$56.65	$56.13	$56.21	$49.17	12,500
2020-03-27	$55.14	$55.49	$54.22	$55.49	$48.54	2,688
2020-03-26	$55.50	$55.50	$54.99	$55.40	$48.46	2,679
2020-03-25	$52.98	$55.78	$52.92	$55.64	$48.67	23,900
2020-03-24	$51.05	$52.65	$51.05	$51.65	$45.18	16,300
2020-03-23	$48.08	$50.24	$48.04	$50.24	$43.95	3,700
2020-03-20	$47.93	$47.93	$45.41	$45.74	$40.01	877
2020-03-19	$45.43	$45.50	$44.82	$44.82	$39.20	600
2020-03-18	$48.00	$49.29	$46.31	$47.34	$41.41	8,286
2020-03-17	$53.67	$53.67	$51.15	$51.21	$44.79	9,419
2020-03-16	$52.07	$54.57	$51.53	$54.57	$47.73	5,400
2020-03-13	$53.89	$55.42	$52.41	$55.42	$48.48	3,738
2020-03-12	$52.99	$55.91	$45.90	$51.38	$44.94	11,288
2020-03-11	$58.41	$58.41	$55.70	$55.70	$48.72	727
2020-03-10	$58.22	$58.22	$58.22	$58.22	$50.92	244
2020-03-09	$61.53	$61.53	$60.03	$60.73	$53.12	6,464
2020-03-06	$62.34	$62.79	$62.34	$62.52	$54.69	3,496
2020-03-05	$61.40	$61.73	$61.37	$61.37	$53.68	8,500
2020-03-04	$61.73	$61.73	$61.32	$61.32	$53.64	200
2020-03-03	$61.24	$61.24	$61.21	$61.22	$53.55	500
2020-03-02	$60.50	$60.84	$60.48	$60.48	$52.90	1,092
2020-02-28	$60.38	$60.80	$60.38	$60.80	$53.04	800
2020-02-27	$60.30	$60.30	$59.84	$59.84	$52.21	1,289
2020-02-26	$60.47	$60.74	$60.34	$60.34	$52.65	996
2020-02-25	$60.67	$60.68	$60.60	$60.60	$52.87	505
2020-02-24	$60.93	$60.93	$60.65	$60.65	$52.92	867
2020-02-20	$60.29	$60.38	$60.26	$60.38	$52.67	400
2020-02-19	$60.21	$60.23	$60.07	$60.07	$52.41	663
2020-02-18	$60.29	$60.32	$60.21	$60.21	$52.53	598
2020-02-14	$60.02	$60.02	$60.02	$60.02	$52.36	66
2020-02-13	$59.79	$60.01	$59.79	$59.81	$52.18	1,999
2020-02-12	$59.86	$59.88	$59.84	$59.84	$52.21	2,000
2020-02-11	$59.85	$59.85	$59.85	$59.85	$52.21	21
2020-02-10	$59.88	$59.96	$59.88	$59.96	$52.32	277
2020-02-07	$59.89	$59.96	$59.87	$59.87	$52.23	6,271
2020-02-06	$59.34	$59.59	$59.34	$59.43	$51.85	2,822
2020-02-05	$59.43	$59.46	$59.36	$59.36	$51.79	1,931
2020-02-04	$59.63	$59.63	$59.44	$59.44	$51.86	2,000
2020-02-03	$59.82	$59.82	$59.56	$59.76	$52.13	7,200
2020-01-31	$59.93	$59.96	$59.80	$59.96	$52.18	3,343
2020-01-30	$59.58	$59.92	$59.57	$59.81	$52.05	8,568
2020-01-29	$59.60	$59.92	$59.60	$59.75	$52.00	4,500
2020-01-28	$59.74	$59.74	$59.52	$59.52	$51.79	3,941
2020-01-27	$59.56	$59.72	$59.56	$59.67	$51.93	6,100
2020-01-24	$59.44	$59.47	$59.35	$59.39	$51.68	5,600
2020-01-23	$59.27	$59.38	$59.21	$59.21	$51.52	4,400
2020-01-22	$59.23	$59.24	$59.15	$59.15	$51.47	600
2020-01-21	$58.96	$58.97	$58.96	$58.97	$51.31	200
2020-01-17	$58.60	$58.65	$58.60	$58.65	$51.04	300
2020-01-16	$58.37	$58.70	$58.37	$58.54	$50.95	12,392
2020-01-15	$58.33	$58.54	$58.33	$58.49	$50.90	600
2020-01-14	$58.28	$58.28	$58.20	$58.20	$50.65	1,800
2020-01-13	$58.30	$58.30	$58.12	$58.12	$50.58	215
2020-01-10	$58.50	$58.50	$58.45	$58.45	$50.86	2,800
2020-01-09	$57.61	$58.05	$57.61	$58.05	$50.52	1,461
2020-01-08	$57.83	$57.97	$57.54	$57.63	$50.15	3,186
2020-01-07	$57.80	$57.80	$57.78	$57.78	$50.28	200
2020-01-06	$58.22	$58.22	$58.03	$58.07	$50.53	900
2020-01-03	$58.37	$58.38	$58.28	$58.38	$50.80	10,900
2020-01-02	$58.13	$58.13	$58.09	$58.09	$50.55	1,300
2019-12-31	$57.93	$57.93	$57.90	$57.90	$50.38	800
2019-12-30	$58.04	$58.30	$58.04	$58.30	$50.73	300
2019-12-27	$58.14	$58.14	$58.13	$58.13	$50.59	500
2019-12-26	$57.95	$58.12	$57.95	$58.12	$50.58	3,213
2019-12-24	$58.05	$58.05	$57.99	$57.99	$50.46	200
2019-12-23	$57.95	$57.95	$57.80	$57.89	$50.38	1,200
2019-12-20	$57.91	$57.95	$57.85	$57.95	$50.43	3,532
2019-12-19	$58.22	$58.22	$58.09	$58.09	$50.40	1,600
2019-12-18	$58.07	$58.07	$57.93	$57.95	$50.28	500
2019-12-17	$58.15	$58.15	$58.09	$58.09	$50.40	200
2019-12-16	$58.16	$58.16	$58.16	$58.16	$50.46	69
2019-12-13	$58.14	$58.44	$58.14	$58.44	$50.70	700
2019-12-12	$57.85	$57.85	$57.85	$57.85	$50.19	82
2019-12-11	$58.17	$58.26	$58.17	$58.21	$50.50	723
2019-12-10	$57.84	$57.84	$57.84	$57.84	$50.18	73
2019-12-06	$57.72	$57.94	$57.72	$57.89	$50.23	4,600
2019-12-05	$57.94	$57.97	$57.89	$57.97	$50.30	2,500
2019-12-04	$57.66	$58.03	$57.66	$58.03	$50.35	3,500
2019-12-03	$58.02	$58.25	$58.02	$58.17	$50.47	7,700
2019-12-02	$57.44	$57.44	$57.37	$57.37	$49.77	5,600
2019-11-29	$58.07	$58.07	$58.07	$58.07	$50.26	82
2019-11-27	$58.32	$58.32	$58.28	$58.28	$50.44	100
2019-11-26	$58.25	$58.26	$58.21	$58.26	$50.42	300
2019-11-25	$58.00	$58.10	$58.00	$58.01	$50.21	3,600
2019-11-22	$57.71	$57.73	$57.65	$57.65	$49.89	300
2019-11-21	$57.47	$57.47	$57.40	$57.44	$49.72	4,200
2019-11-20	$57.54	$57.64	$57.54	$57.64	$49.88	1,300
2019-11-19	$57.32	$57.48	$57.32	$57.45	$49.72	900
2019-11-18	$57.38	$57.38	$57.24	$57.24	$49.54	1,600
2019-11-15	$57.13	$57.20	$57.13	$57.19	$49.50	16,900
2019-11-14	$57.04	$57.23	$57.04	$57.12	$49.44	15,300
2019-11-13	$56.69	$56.76	$56.62	$56.62	$49.00	2,655
2019-11-12	$56.38	$56.49	$56.38	$56.45	$48.85	5,970
2019-11-11	$56.36	$56.38	$56.36	$56.38	$48.80	600
2019-11-08	$56.40	$56.54	$56.35	$56.39	$48.81	4,889
2019-11-07	$56.82	$56.82	$56.48	$56.48	$48.88	223
2019-11-06	$56.87	$57.09	$56.87	$57.09	$49.42	100
2019-11-05	$56.80	$56.80	$56.64	$56.65	$49.03	2,475
2019-11-04	$57.38	$57.38	$57.16	$57.16	$49.47	7,561
2019-11-01	$57.80	$57.80	$57.60	$57.60	$49.85	254
2019-10-31	$57.49	$57.62	$57.35	$57.62	$49.72	2,858
2019-10-30	$57.10	$57.12	$57.10	$57.12	$49.29	800
2019-10-29	$56.92	$56.92	$56.83	$56.83	$49.04	400
2019-10-28	$57.15	$57.15	$57.02	$57.02	$49.20	200
2019-10-25	$57.50	$57.50	$57.33	$57.33	$49.47	1,036
2019-10-24	$57.46	$57.47	$57.39	$57.39	$49.52	17,700
2019-10-23	$57.34	$57.34	$57.34	$57.34	$49.48	101
2019-10-22	$57.20	$57.21	$57.20	$57.21	$49.37	900
2019-10-21	$57.07	$57.18	$57.07	$57.07	$49.25	900
2019-10-18	$57.21	$57.21	$57.21	$57.21	$49.37	41
2019-10-17	$57.04	$57.17	$57.04	$57.17	$49.33	102
2019-10-16	$57.08	$57.08	$57.08	$57.08	$49.26	5
2019-10-15	$57.00	$57.00	$57.00	$57.00	$49.19	113
2019-10-14	$57.36	$57.36	$57.15	$57.33	$49.47	600
2019-10-11	$57.06	$57.06	$56.95	$56.96	$49.15	25,143
2019-10-10	$57.35	$57.35	$57.08	$57.11	$49.28	300
2019-10-09	$57.51	$57.57	$57.51	$57.57	$49.68	21,600
2019-10-08	$57.78	$57.85	$57.53	$57.54	$49.65	3,329
2019-10-07	$57.79	$57.79	$57.79	$57.79	$49.87	439
2019-10-04	$58.06	$58.09	$58.06	$58.09	$50.12	745
2019-10-03	$57.76	$57.83	$57.68	$57.68	$49.77	1,249
2019-10-02	$57.59	$57.59	$57.48	$57.48	$49.60	595
2019-10-01	$57.18	$57.60	$57.18	$57.60	$49.70	786
2019-09-30	$57.55	$57.55	$57.55	$57.55	$49.51	219
2019-09-27	$57.35	$57.35	$57.35	$57.35	$49.34	554
2019-09-26	$57.46	$57.46	$57.45	$57.45	$49.43	561
2019-09-25	$57.19	$57.23	$57.06	$57.17	$49.19	21,200
2019-09-24	$57.76	$57.76	$57.74	$57.74	$49.68	1,159
2019-09-23	$57.57	$57.64	$57.56	$57.56	$49.52	4,969
2019-09-20	$57.23	$57.48	$57.11	$57.48	$49.46	1,477
2019-09-19	$56.98	$56.98	$56.98	$56.98	$49.03	552
2019-09-18	$56.05	$56.05	$56.05	$56.05	$48.22	39
2019-09-17	$56.05	$56.05	$56.05	$56.05	$48.22	191
2019-09-16	$56.05	$56.05	$56.05	$56.05	$48.22	977
2019-09-13	$56.21	$56.21	$55.90	$55.90	$48.10	874
2019-09-12	$56.88	$56.88	$56.88	$56.88	$48.94	497
2019-09-11	$56.84	$56.84	$56.84	$56.84	$48.91	204
2019-09-10	$57.13	$57.16	$56.80	$56.84	$48.91	47,790
2019-09-09	$57.66	$57.66	$57.55	$57.55	$49.52	5,249
2019-09-06	$58.06	$58.06	$57.96	$57.96	$49.87	597
2019-09-05	$58.02	$58.02	$57.63	$57.79	$49.72	3,290
2019-09-04	$58.27	$58.46	$58.27	$58.35	$50.20	7,840
2019-09-03	$58.42	$58.57	$58.42	$58.57	$50.39	955
2019-08-30	$58.47	$58.47	$58.45	$58.45	$50.11	730
2019-08-29	$58.79	$58.79	$58.46	$58.55	$50.20	7,143
2019-08-28	$59.01	$59.01	$58.95	$58.96	$50.55	12,410
2019-08-27	$58.84	$58.88	$58.83	$58.83	$50.44	35,329
2019-08-26	$58.43	$58.43	$58.43	$58.43	$50.10	152
2019-08-23	$58.35	$58.35	$58.35	$58.35	$50.03	529
2019-08-22	$58.34	$58.34	$58.23	$58.23	$49.93	687
2019-08-21	$58.10	$58.59	$58.10	$58.35	$50.03	1,801
2019-08-20	$57.76	$57.76	$57.76	$57.76	$49.53	54
2019-08-19	$57.58	$57.80	$57.58	$57.76	$49.53	2,361
2019-08-16	$57.96	$58.05	$57.89	$58.05	$49.77	1,216
2019-08-15	$58.26	$58.26	$58.04	$58.04	$49.77	1,508
2019-08-14	$57.60	$57.63	$57.60	$57.63	$49.41	4,269
2019-08-13	$57.35	$57.39	$57.20	$57.35	$49.18	1,801
2019-08-12	$56.99	$57.32	$56.94	$57.27	$49.10	4,484
2019-08-09	$56.74	$56.74	$56.74	$56.74	$48.65	792
2019-08-08	$56.31	$56.75	$56.31	$56.75	$48.65	5,828
2019-08-07	$56.97	$57.01	$56.56	$56.56	$48.50	2,522
2019-08-06	$56.05	$56.05	$56.05	$56.05	$48.06	182
2019-08-05	$55.97	$56.05	$55.97	$56.05	$48.06	459
2019-08-02	$55.73	$55.83	$55.73	$55.81	$47.85	2,454
2019-08-01	$55.89	$55.89	$55.89	$55.89	$47.92	188
2019-07-31	$55.29	$55.29	$55.24	$55.25	$47.23	17,057
2019-07-30	$55.20	$55.20	$55.20	$55.20	$47.18	229
2019-07-29	$55.03	$55.03	$55.03	$55.03	$47.04	120
2019-07-26	$55.03	$55.03	$55.03	$55.03	$47.04	52
2019-07-25	$55.03	$55.03	$55.03	$55.03	$47.04	476
2019-07-24	$55.25	$55.25	$55.25	$55.25	$47.23	121
2019-07-23	$55.04	$55.12	$55.04	$55.12	$47.11	3,450
2019-07-22	$54.92	$54.92	$54.92	$54.92	$46.94	26
2019-07-19	$54.93	$54.93	$54.92	$54.92	$46.94	489
2019-07-18	$54.67	$54.67	$54.67	$54.67	$46.73	413
2019-07-17	$54.82	$54.82	$54.82	$54.82	$46.86	95
2019-07-16	$54.82	$54.82	$54.82	$54.82	$46.86	8
2019-07-15	$54.82	$54.82	$54.82	$54.82	$46.86	116
2019-07-12	$54.82	$54.82	$54.82	$54.82	$46.86	2
2019-07-11	$54.82	$54.82	$54.82	$54.82	$46.86	2
2019-07-10	$54.82	$54.82	$54.82	$54.82	$46.86	7
2019-07-09	$54.88	$54.88	$54.82	$54.82	$46.86	1,174
2019-07-08	$55.11	$55.11	$55.08	$55.08	$47.08	735
2019-07-05	$55.11	$55.11	$55.11	$55.11	$47.11	218
2019-07-03	$55.28	$55.28	$55.28	$55.28	$47.25	3
2019-07-02	$55.28	$55.28	$55.28	$55.28	$47.25	20
2019-07-01	$55.28	$55.28	$55.28	$55.28	$47.25	100
2019-06-28	$53.58	$53.58	$53.58	$53.58	$45.65	10
2019-06-27	$53.58	$53.58	$53.58	$53.58	$45.65	2
2019-06-26	$53.58	$53.58	$53.58	$53.58	$45.65	2
2019-06-25	$53.58	$53.58	$53.58	$53.58	$45.65	0
2019-06-24	$53.58	$53.58	$53.58	$53.58	$45.65	2
2019-06-21	$53.58	$53.58	$53.58	$53.58	$45.65	216
2019-06-20	$53.58	$53.58	$53.58	$53.58	$45.65	54
2019-06-19	$53.58	$53.58	$53.58	$53.58	$45.65	2
2019-06-18	$53.58	$53.58	$53.58	$53.58	$45.65	110
2019-06-17	$53.58	$53.58	$53.58	$53.58	$45.65	163
2019-06-14	$53.50	$53.53	$53.46	$53.46	$45.55	11,554
2019-06-13	$53.22	$53.22	$53.22	$53.22	$45.35	2
2019-06-12	$53.22	$53.22	$53.22	$53.22	$45.35	3
2019-06-11	$53.22	$53.22	$53.22	$53.22	$45.35	314
2019-06-10	$52.91	$52.91	$52.91	$52.91	$45.08	47
2019-06-07	$52.91	$52.91	$52.91	$52.91	$45.08	176
2019-06-06	$52.91	$52.91	$52.91	$52.91	$45.08	14
2019-06-05	$53.00	$53.00	$52.91	$52.91	$45.08	1,229
2019-06-04	$52.93	$52.93	$52.93	$52.93	$45.10	278
2019-06-03	$52.96	$52.96	$52.96	$52.96	$45.12	2
2019-05-31	$52.94	$52.97	$52.94	$52.96	$44.92	480
2019-05-30	$52.46	$52.46	$52.46	$52.46	$44.50	0
2019-05-29	$52.53	$52.53	$52.42	$52.46	$44.50	903
2019-05-28	$52.59	$52.59	$52.51	$52.55	$44.57	1,759
2019-05-24	$52.40	$52.40	$52.40	$52.40	$44.45	180
2019-05-23	$52.02	$52.02	$52.02	$52.02	$44.12	104
2019-05-22	$52.02	$52.02	$52.02	$52.02	$44.12	128
2019-05-21	$52.02	$52.02	$52.02	$52.02	$44.12	118
2019-05-20	$52.02	$52.02	$52.02	$52.02	$44.12	205
2019-05-17	$51.87	$51.87	$51.87	$51.87	$43.99	0
2019-05-16	$51.87	$51.87	$51.87	$51.87	$43.99	13
2019-05-15	$51.87	$51.87	$51.87	$51.87	$43.99	499
2019-05-14	$51.87	$51.87	$51.87	$51.87	$43.99	159
2019-05-13	$51.81	$51.83	$51.81	$51.83	$43.96	424
2019-05-10	$51.81	$51.81	$51.81	$51.81	$43.95	120
2019-05-09	$51.73	$51.74	$51.73	$51.74	$43.89	706
2019-05-08	$52.01	$52.01	$52.01	$52.01	$44.11	766
2019-05-07	$51.97	$51.97	$51.97	$51.97	$44.08	218
2019-05-06	$51.92	$51.92	$51.92	$51.92	$44.04	2
2019-05-03	$51.92	$51.92	$51.92	$51.92	$44.04	27
2019-05-02	$51.92	$51.92	$51.92	$51.92	$44.04	0
2019-05-01	$52.10	$52.13	$51.86	$51.92	$44.04	37,247
2019-04-30	$52.03	$52.03	$51.94	$51.96	$43.93	8,466
2019-04-29	$52.05	$52.05	$51.83	$51.84	$43.82	3,316
2019-04-26	$52.12	$52.12	$52.12	$52.12	$44.06	5
2019-04-25	$52.12	$52.12	$52.12	$52.12	$44.06	0
2019-04-24	$52.09	$52.12	$52.00	$52.12	$44.06	21,450
2019-04-23	$51.56	$51.56	$51.56	$51.56	$43.59	60
2019-04-22	$51.56	$51.56	$51.56	$51.56	$43.59	27,426
2019-04-18	$51.70	$51.72	$51.65	$51.65	$43.66	49,800
2019-04-17	$51.66	$51.70	$51.66	$51.70	$43.71	1,006
2019-04-16	$51.74	$51.74	$51.64	$51.64	$43.66	694
2019-04-15	$51.90	$51.90	$51.90	$51.90	$43.87	32
2019-04-12	$51.90	$51.90	$51.90	$51.90	$43.87	160
2019-04-11	$51.97	$51.97	$51.97	$51.97	$43.93	11
2019-04-10	$51.90	$51.97	$51.90	$51.97	$43.93	5,529
2019-04-09	$51.72	$51.76	$51.71	$51.74	$43.74	1,403
2019-04-08	$51.50	$51.55	$51.50	$51.54	$43.57	17,649
2019-04-05	$51.59	$51.63	$51.56	$51.56	$43.59	3,662
2019-04-04	$51.32	$51.41	$51.32	$51.39	$43.44	25,338
2019-04-03	$51.32	$51.38	$51.27	$51.27	$43.34	45,794
2019-04-02	$51.53	$51.53	$51.53	$51.53	$43.56	300
2019-04-01	$51.71	$51.71	$51.71	$51.71	$43.71	207
2019-03-29	$51.87	$51.87	$51.87	$51.87	$43.70	1
2019-03-28	$51.87	$51.87	$51.87	$51.87	$43.70	11
2019-03-27	$51.87	$51.87	$51.87	$51.87	$43.70	105
2019-03-26	$51.64	$51.69	$51.64	$51.69	$43.54	1,539
2019-03-25	$51.20	$51.20	$51.20	$51.20	$43.13	27
2019-03-22	$51.20	$51.20	$51.20	$51.20	$43.13	329
2019-03-21	$50.99	$50.99	$50.99	$50.99	$42.95	803
2019-03-20	$50.48	$50.50	$50.44	$50.44	$42.49	798
2019-03-19	$50.35	$50.42	$50.30	$50.30	$42.37	4,349
2019-03-18	$50.46	$50.46	$50.46	$50.46	$42.51	252
2019-03-15	$50.44	$50.45	$50.43	$50.43	$42.48	59,267
2019-03-14	$50.30	$50.30	$50.30	$50.30	$42.37	921
2019-03-13	$50.48	$50.48	$50.48	$50.48	$42.52	0
2019-03-12	$50.41	$50.54	$50.38	$50.48	$42.52	17,770
2019-03-11	$50.18	$50.19	$50.16	$50.19	$42.28	16,302
2019-03-08	$49.96	$50.08	$49.96	$50.03	$42.15	11,120
2019-03-07	$50.34	$50.34	$50.07	$50.09	$42.20	15,950
2019-03-06	$49.97	$50.08	$49.97	$50.08	$42.19	21,920
2019-03-05	$49.78	$49.83	$49.78	$49.83	$41.98	14,041
2019-03-04	$49.90	$49.90	$49.90	$49.90	$42.04	2
2019-03-01	$49.93	$49.93	$49.90	$49.90	$42.04	1,879
2019-02-28	$50.01	$50.06	$50.01	$50.06	$42.03	1,375
2019-02-27	$50.22	$50.22	$50.22	$50.22	$42.17	285
2019-02-26	$50.44	$50.44	$50.40	$50.40	$42.32	670
2019-02-25	$50.21	$50.21	$50.21	$50.21	$42.16	20
2019-02-22	$50.30	$50.30	$50.19	$50.21	$42.16	1,196
2019-02-21	$50.05	$50.05	$50.00	$50.00	$41.98	459
2019-02-20	$50.25	$50.25	$50.14	$50.20	$42.15	1,363
2019-02-19	$50.49	$50.50	$50.45	$50.46	$42.37	4,491
2019-02-15	$50.43	$50.43	$50.39	$50.39	$42.31	396
2019-02-14	$50.23	$50.24	$50.23	$50.24	$42.18	351
2019-02-13	$50.24	$50.24	$50.24	$50.24	$42.18	112
2019-02-12	$50.22	$50.35	$50.22	$50.25	$42.19	9,770
2019-02-11	$50.29	$50.29	$50.29	$50.29	$42.23	21
2019-02-08	$50.29	$50.29	$50.29	$50.29	$42.23	58
2019-02-07	$50.29	$50.29	$50.29	$50.29	$42.23	534
2019-02-06	$50.28	$50.28	$50.28	$50.28	$42.22	265
2019-02-05	$50.08	$50.08	$50.08	$50.08	$42.05	18
2019-02-04	$50.08	$50.08	$50.08	$50.08	$42.05	900
2019-02-01	$50.35	$50.35	$50.35	$50.35	$42.28	2
2019-01-31	$50.35	$50.35	$50.35	$50.35	$42.12	122
2019-01-30	$49.91	$49.91	$49.91	$49.91	$41.75	202
2019-01-29	$49.30	$49.30	$49.30	$49.30	$41.25	0
2019-01-28	$49.30	$49.30	$49.30	$49.30	$41.25	2
2019-01-25	$49.30	$49.30	$49.30	$49.30	$41.25	60
2019-01-24	$49.30	$49.30	$49.30	$49.30	$41.25	35
2019-01-23	$49.30	$49.30	$49.30	$49.30	$41.25	180
2019-01-22	$49.21	$49.48	$49.21	$49.30	$41.25	3,663
2019-01-18	$48.87	$49.05	$48.87	$49.01	$41.00	1,321
2019-01-17	$48.69	$48.80	$48.68	$48.80	$40.82	4,066
2019-01-16	$48.68	$48.75	$48.68	$48.74	$40.78	30,000
2019-01-15	$48.68	$48.68	$48.68	$48.68	$40.73	200
2019-01-14	$48.83	$48.83	$48.83	$48.83	$40.85	10
2019-01-11	$48.85	$48.85	$48.83	$48.83	$40.85	31,867
2019-01-10	$48.90	$48.90	$48.68	$48.73	$40.77	1,259
2019-01-09	$49.08	$49.10	$49.05	$49.10	$41.08	509
2019-01-08	$48.72	$48.72	$48.72	$48.72	$40.76	10
2019-01-07	$48.72	$48.72	$48.72	$48.72	$40.76	0
2019-01-04	$48.52	$48.72	$48.52	$48.72	$40.76	4,538
2019-01-03	$48.70	$48.70	$48.70	$48.70	$40.75	205
2019-01-02	$48.59	$48.59	$48.59	$48.59	$40.65	202
2018-12-31	$48.35	$48.59	$48.35	$48.59	$40.65	8,420
2018-12-28	$48.37	$48.39	$48.37	$48.38	$40.48	2,105
2018-12-27	$48.12	$48.12	$48.12	$48.12	$40.26	0
2018-12-26	$48.12	$48.12	$48.12	$48.12	$40.26	2
2018-12-24	$48.50	$48.50	$48.12	$48.12	$40.26	3,196
2018-12-21	$48.37	$48.37	$48.27	$48.27	$40.38	876
2018-12-20	$48.84	$48.84	$48.49	$48.49	$40.42	4,401
2018-12-19	$48.82	$48.82	$48.82	$48.82	$40.69	96
2018-12-18	$48.82	$48.85	$48.78	$48.82	$40.69	3,400
2018-12-17	$48.73	$48.73	$48.73	$48.73	$40.62	302
2018-12-14	$48.57	$48.57	$48.57	$48.57	$40.48	1,900
2018-12-13	$48.44	$48.46	$48.42	$48.46	$40.39	1,000
2018-12-12	$48.28	$48.28	$48.28	$48.28	$40.24	0
2018-12-11	$48.29	$48.29	$48.28	$48.28	$40.24	831
2018-12-10	$47.97	$48.08	$47.97	$48.08	$40.08	239
2018-12-07	$47.96	$47.96	$47.93	$47.94	$39.96	7,104
2018-12-06	$47.93	$48.08	$47.93	$48.08	$40.08	661
2018-12-04	$47.90	$47.96	$47.87	$47.87	$39.90	1,365
2018-12-03	$47.62	$47.65	$47.60	$47.65	$39.72	2,136
2018-11-30	$47.60	$47.60	$47.59	$47.59	$39.52	2,031
2018-11-29	$47.80	$47.81	$47.79	$47.81	$39.70	15,004
2018-11-28	$47.69	$47.81	$47.65	$47.80	$39.70	31,104
2018-11-27	$47.65	$47.81	$47.65	$47.80	$39.70	34,767
2018-11-26	$47.75	$47.75	$47.69	$47.73	$39.64	18,720
2018-11-23	$47.75	$47.75	$47.75	$47.75	$39.66	96,125
2018-11-21	$47.42	$47.42	$47.42	$47.42	$39.38	0
2018-11-20	$47.42	$47.42	$47.42	$47.42	$39.38	0
2018-11-19	$47.42	$47.42	$47.42	$47.42	$39.38	3
2018-11-16	$47.42	$47.42	$47.42	$47.42	$39.38	100
2018-11-15	$47.33	$47.36	$47.12	$47.27	$39.26	30,182
2018-11-14	$47.67	$47.67	$47.49	$47.49	$39.44	17,143
2018-11-13	$48.11	$48.11	$48.11	$48.11	$39.96	4
2018-11-12	$48.11	$48.11	$48.11	$48.11	$39.96	0
2018-11-09	$48.03	$48.11	$48.03	$48.11	$39.96	16,796
2018-11-08	$47.89	$47.89	$47.89	$47.89	$39.77	6
2018-11-07	$48.22	$48.22	$47.89	$47.89	$39.77	27,603
2018-11-06	$47.76	$47.78	$47.76	$47.78	$39.68	700
2018-11-05	$47.59	$47.59	$47.59	$47.59	$39.52	277
2018-11-02	$47.88	$47.88	$47.88	$47.88	$39.76	0
2018-11-01	$47.62	$47.88	$47.62	$47.88	$39.76	3,502
2018-10-31	$48.01	$48.01	$47.81	$47.82	$39.57	8,300
2018-10-30	$48.22	$48.22	$48.22	$48.22	$39.90	0
2018-10-29	$48.26	$48.26	$48.22	$48.22	$39.90	12,289
2018-10-26	$48.51	$48.51	$48.50	$48.51	$40.14	14,118
2018-10-25	$48.32	$48.34	$48.27	$48.27	$39.94	15,905
2018-10-24	$48.46	$48.48	$48.33	$48.33	$39.99	6,911
2018-10-23	$48.42	$48.42	$48.22	$48.22	$39.90	1,602
2018-10-22	$48.35	$48.35	$48.35	$48.35	$40.00	90
2018-10-19	$48.48	$48.50	$48.34	$48.35	$40.00	115,402
2018-10-18	$48.79	$48.79	$48.79	$48.79	$40.37	89
2018-10-17	$49.03	$49.05	$48.79	$48.79	$40.37	3,941
2018-10-16	$49.02	$49.11	$49.02	$49.10	$40.63	4,334
2018-10-15	$48.96	$49.11	$48.95	$48.98	$40.53	4,536
2018-10-12	$49.03	$49.03	$48.91	$48.91	$40.47	2,340
2018-10-11	$48.71	$48.71	$48.71	$48.71	$40.30	275
2018-10-10	$48.74	$48.74	$48.58	$48.58	$40.20	1,860
2018-10-09	$48.61	$48.61	$48.61	$48.61	$40.22	9
2018-10-08	$48.61	$48.61	$48.61	$48.61	$40.22	30
2018-10-05	$48.90	$48.90	$48.61	$48.61	$40.22	1,129
2018-10-04	$49.12	$49.13	$49.12	$49.13	$40.65	1,700
2018-10-03	$49.53	$49.53	$49.29	$49.29	$40.78	602
2018-10-02	$49.95	$49.97	$49.95	$49.95	$41.33	22,110
2018-10-01	$49.86	$49.87	$49.72	$49.72	$41.14	1,014
2018-09-28	$50.12	$50.12	$50.12	$50.12	$41.33	400
2018-09-27	$49.55	$49.55	$49.55	$49.55	$40.86	0
2018-09-26	$49.55	$49.55	$49.55	$49.55	$40.86	0
2018-09-25	$49.55	$49.55	$49.54	$49.55	$40.86	3,643
2018-09-24	$49.80	$49.80	$49.80	$49.80	$41.06	83
2018-09-21	$49.80	$49.80	$49.78	$49.80	$41.06	2,200
2018-09-20	$49.90	$49.90	$49.90	$49.90	$41.15	100
2018-09-19	$49.53	$49.53	$49.53	$49.53	$40.84	2,088
2018-09-18	$49.94	$49.94	$49.74	$49.75	$41.02	2,734
2018-09-17	$50.04	$50.14	$50.04	$50.14	$41.34	927
2018-09-14	$50.16	$50.23	$50.16	$50.16	$41.36	2,936
2018-09-13	$50.04	$50.23	$50.03	$50.23	$41.42	5,800
2018-09-12	$49.84	$49.84	$49.84	$49.84	$41.10	21
2018-09-11	$49.83	$49.84	$49.83	$49.84	$41.10	6,506
2018-09-10	$49.76	$49.76	$49.75	$49.75	$41.02	1,855
2018-09-07	$49.92	$49.92	$49.92	$49.92	$41.16	0
2018-09-06	$49.92	$49.92	$49.92	$49.92	$41.16	2
2018-09-05	$49.92	$49.92	$49.92	$49.92	$41.16	3
2018-09-04	$49.91	$49.92	$49.69	$49.92	$41.16	1,400
2018-08-31	$50.43	$50.43	$50.18	$50.18	$41.23	2,620
2018-08-30	$50.34	$50.34	$50.32	$50.32	$41.34	2,483
2018-08-29	$50.56	$50.57	$50.32	$50.32	$41.34	1,300
2018-08-28	$50.52	$50.52	$50.52	$50.52	$41.51	1
2018-08-27	$50.55	$50.55	$50.51	$50.52	$41.51	3,922
2018-08-24	$50.60	$50.60	$50.60	$50.60	$41.58	0
2018-08-23	$50.66	$50.66	$50.60	$50.60	$41.58	3,190
2018-08-22	$50.61	$50.61	$50.61	$50.61	$41.58	280
2018-08-21	$50.43	$50.43	$50.43	$50.43	$41.44	3
2018-08-20	$50.43	$50.43	$50.43	$50.43	$41.44	0
2018-08-17	$50.60	$50.60	$50.43	$50.43	$41.44	251
2018-08-16	$50.18	$50.18	$50.18	$50.18	$41.23	0
2018-08-15	$50.18	$50.18	$50.18	$50.18	$41.23	0
2018-08-14	$50.18	$50.18	$50.18	$50.18	$41.23	140
2018-08-13	$50.30	$50.33	$50.24	$50.33	$41.35	544
2018-08-10	$50.26	$50.29	$50.26	$50.29	$41.32	439
2018-08-09	$50.18	$50.26	$50.11	$50.26	$41.30	7,506
2018-08-08	$50.10	$50.20	$50.10	$50.19	$41.23	823
2018-08-07	$50.66	$50.66	$50.66	$50.66	$41.62	3
2018-08-06	$50.66	$50.66	$50.66	$50.66	$41.62	1,000
2018-08-03	$49.94	$50.41	$49.94	$50.41	$41.42	637
2018-08-02	$49.94	$50.09	$49.94	$50.09	$41.15	1,637
2018-08-01	$50.10	$50.10	$50.10	$50.10	$41.16	242
2018-07-31	$50.68	$50.71	$50.68	$50.71	$41.52	230
2018-07-30	$50.40	$50.40	$50.34	$50.34	$41.22	513
2018-07-27	$50.55	$50.56	$50.55	$50.56	$41.40	300
2018-07-26	$50.33	$50.33	$50.33	$50.33	$41.21	345
2018-07-25	$50.27	$50.40	$50.11	$50.11	$41.03	3,223
2018-07-24	$50.13	$50.13	$50.13	$50.13	$41.04	1,104
2018-07-23	$50.09	$50.09	$50.09	$50.09	$41.01	1
2018-07-20	$50.14	$50.14	$50.04	$50.09	$41.01	2,003
2018-07-19	$50.65	$50.65	$50.65	$50.65	$41.47	332
2018-07-18	$50.59	$50.59	$50.59	$50.59	$41.42	0
2018-07-17	$50.59	$50.59	$50.59	$50.59	$41.42	200
2018-07-16	$50.37	$50.65	$50.37	$50.65	$41.47	4,755
2018-07-13	$50.81	$50.84	$50.79	$50.83	$41.62	9,186
2018-07-12	$50.30	$50.30	$50.30	$50.30	$41.18	0
2018-07-11	$50.30	$50.30	$50.30	$50.30	$41.18	11
2018-07-10	$50.30	$50.30	$50.30	$50.30	$41.18	39
2018-07-09	$50.10	$50.30	$50.10	$50.30	$41.18	2,995
2018-07-06	$50.10	$50.10	$50.10	$50.10	$41.02	480
2018-07-05	$50.03	$50.03	$49.97	$50.00	$40.94	1,004
2018-07-03	$49.76	$49.76	$49.69	$49.69	$40.68	884
2018-07-02	$49.73	$49.73	$49.66	$49.70	$40.69	7,128
2018-06-29	$49.81	$49.81	$49.76	$49.76	$40.60	2,319
2018-06-28	$49.62	$49.62	$49.62	$49.62	$40.49	8
2018-06-27	$49.56	$49.82	$49.55	$49.62	$40.49	3,169
2018-06-26	$49.47	$49.55	$49.47	$49.55	$40.43	2,300
2018-06-25	$49.28	$49.28	$49.28	$49.28	$40.21	143
2018-06-22	$49.29	$49.29	$49.28	$49.28	$40.21	4,808
2018-06-21	$49.44	$49.44	$49.43	$49.43	$40.33	621
2018-06-20	$49.71	$49.71	$49.50	$49.50	$40.39	3,001
2018-06-19	$50.00	$50.00	$49.95	$49.95	$40.76	744
2018-06-18	$50.01	$50.01	$49.94	$49.94	$40.75	383
2018-06-15	$50.14	$50.14	$50.05	$50.05	$40.84	2,642
2018-06-14	$49.94	$50.01	$49.93	$50.00	$40.80	1,812
2018-06-13	$49.76	$49.76	$49.76	$49.76	$40.61	94
2018-06-12	$49.57	$49.76	$49.57	$49.76	$40.61	955
2018-06-11	$49.75	$49.75	$49.75	$49.75	$40.59	314
2018-06-08	$49.77	$49.86	$49.77	$49.86	$40.69	366
2018-06-07	$49.61	$50.09	$49.61	$49.93	$40.74	3,621
2018-06-06	$49.89	$49.89	$49.76	$49.79	$40.63	3,323
2018-06-05	$50.17	$50.17	$50.17	$50.17	$40.94	2,380
2018-06-04	$49.92	$49.92	$49.83	$49.83	$40.66	457
2018-06-01	$50.24	$50.24	$50.23	$50.23	$40.98	308
2018-05-31	$50.50	$50.50	$50.50	$50.50	$41.06	1
2018-05-30	$50.66	$50.66	$50.50	$50.50	$41.06	1,308
2018-05-29	$50.56	$50.97	$50.56	$50.97	$41.44	8,035
2018-05-25	$50.36	$50.36	$50.36	$50.36	$40.94	200
2018-05-24	$50.19	$50.25	$50.16	$50.25	$40.86	817
2018-05-23	$49.99	$49.99	$49.99	$49.99	$40.65	237
2018-05-22	$49.71	$49.82	$49.71	$49.82	$40.51	1,589
2018-05-21	$49.69	$49.72	$49.65	$49.65	$40.37	301
2018-05-18	$49.59	$49.59	$49.59	$49.59	$40.32	0
2018-05-17	$49.59	$49.59	$49.59	$49.59	$40.32	10,000
2018-05-16	$49.74	$49.74	$49.71	$49.71	$40.42	913
2018-05-15	$49.76	$49.89	$49.76	$49.89	$40.57	594
2018-05-14	$50.41	$50.41	$50.41	$50.41	$40.99	299
2018-05-11	$50.33	$50.56	$50.29	$50.56	$41.11	26,929
2018-05-10	$50.07	$50.19	$50.07	$50.19	$40.81	1,400
2018-05-09	$49.93	$49.99	$49.79	$49.99	$40.65	16,968
2018-05-08	$50.07	$50.07	$50.07	$50.07	$40.71	8
2018-05-07	$50.07	$50.07	$50.07	$50.07	$40.71	13
2018-05-04	$50.07	$50.07	$50.07	$50.07	$40.71	130
2018-05-03	$50.19	$50.19	$50.07	$50.07	$40.71	7,910
2018-05-02	$49.97	$49.97	$49.97	$49.97	$40.63	36
2018-05-01	$50.30	$50.30	$49.96	$49.97	$40.63	19,680
2018-04-30	$50.70	$50.70	$50.70	$50.70	$41.10	101
2018-04-27	$50.46	$50.58	$50.44	$50.44	$40.90	2,861
2018-04-26	$50.23	$50.23	$50.21	$50.21	$40.71	8,842
2018-04-25	$50.37	$50.38	$50.03	$50.07	$40.60	11,858
2018-04-24	$52.05	$52.05	$52.05	$52.05	$42.20	9
2018-04-23	$52.05	$52.05	$52.05	$52.05	$42.20	32
2018-04-20	$52.05	$52.05	$52.05	$52.05	$42.20	100
2018-04-19	$52.05	$52.05	$52.05	$52.05	$42.20	49
2018-04-18	$52.05	$52.05	$52.05	$52.05	$42.20	1
2018-04-17	$52.37	$52.37	$51.82	$52.05	$42.20	4,131
2018-04-16	$52.18	$52.18	$52.00	$52.00	$42.16	801
2018-04-13	$52.34	$52.34	$52.17	$52.34	$42.44	19,790
2018-04-12	$52.35	$52.40	$52.25	$52.31	$42.41	18,700
2018-04-11	$52.29	$52.29	$52.29	$52.29	$42.40	30
2018-04-10	$52.29	$52.29	$52.29	$52.29	$42.40	200
2018-04-09	$52.14	$52.16	$52.14	$52.16	$42.29	428
2018-04-06	$51.78	$51.78	$51.78	$51.78	$41.98	2
2018-04-05	$51.73	$51.78	$51.73	$51.78	$41.98	3,918
2018-04-04	$51.81	$51.81	$51.72	$51.72	$41.93	308
2018-04-03	$51.90	$51.96	$51.90	$51.96	$42.13	3,335
2018-04-02	$51.95	$52.10	$51.95	$52.10	$42.24	479
2018-03-29	$52.26	$52.26	$52.26	$52.26	$42.23	148
2018-03-28	$52.02	$52.02	$52.02	$52.02	$42.04	10,127
2018-03-27	$51.37	$51.81	$51.29	$51.81	$41.87	2,806
2018-03-26	$51.16	$51.16	$51.05	$51.10	$41.29	1,340
2018-03-23	$51.19	$51.31	$51.19	$51.31	$41.46	6,248
2018-03-22	$51.41	$51.50	$51.28	$51.50	$41.62	2,835
2018-03-21	$51.65	$51.65	$51.65	$51.65	$41.74	0
2018-03-20	$51.33	$51.65	$51.21	$51.65	$41.74	102,578
2018-03-19	$51.29	$51.36	$51.29	$51.36	$41.50	3,401
2018-03-16	$51.10	$51.15	$51.10	$51.14	$41.32	450
2018-03-15	$51.32	$51.32	$51.32	$51.32	$41.47	211
2018-03-14	$51.21	$51.51	$51.21	$51.33	$41.48	1,206
2018-03-13	$51.06	$51.25	$51.03	$51.25	$41.41	3,517
2018-03-12	$51.00	$51.00	$51.00	$51.00	$41.21	46
2018-03-09	$50.96	$51.02	$50.84	$51.00	$41.21	4,658
2018-03-08	$51.29	$51.32	$51.28	$51.31	$41.46	1,954
2018-03-07	$51.40	$51.41	$50.75	$50.92	$41.15	24,540
2018-03-06	$51.81	$51.81	$51.14	$51.16	$41.34	2,341
2018-03-05	$51.14	$51.14	$51.10	$51.10	$41.29	1,571
2018-03-02	$51.53	$51.53	$51.53	$51.53	$41.64	5
2018-03-01	$51.77	$51.77	$51.47	$51.53	$41.64	7,896
2018-02-28	$51.66	$51.74	$51.66	$51.74	$41.68	1,641
2018-02-27	$51.81	$51.81	$51.52	$51.68	$41.63	6,612
2018-02-26	$52.04	$52.04	$51.83	$51.84	$41.76	3,702
2018-02-23	$51.65	$51.85	$51.65	$51.85	$41.77	1,949
2018-02-22	$51.55	$51.55	$51.42	$51.54	$41.52	4,033
2018-02-21	$51.61	$51.62	$51.61	$51.62	$41.58	229
2018-02-20	$51.70	$51.71	$51.70	$51.71	$41.66	526
2018-02-16	$51.73	$51.92	$51.73	$51.92	$41.83	762
2018-02-15	$51.68	$51.68	$51.52	$51.61	$41.58	2,169
2018-02-14	$51.47	$51.51	$51.14	$51.14	$41.20	7,149
2018-02-13	$51.93	$51.93	$51.45	$51.52	$41.50	96,119
2018-02-12	$52.10	$52.18	$52.10	$52.18	$42.04	958
2018-02-09	$52.20	$52.25	$52.20	$52.25	$42.09	1,093
2018-02-08	$52.83	$52.83	$52.48	$52.50	$42.29	1,009
2018-02-07	$52.90	$52.92	$52.84	$52.91	$42.62	2,929
2018-02-06	$53.26	$53.41	$53.26	$53.31	$42.95	1,383
2018-02-05	$53.19	$53.24	$53.01	$53.03	$42.72	2,000
2018-02-02	$53.73	$53.73	$53.34	$53.35	$42.98	10,975
2018-02-01	$54.17	$54.18	$53.89	$53.89	$43.41	1,297
2018-01-31	$54.55	$54.66	$54.27	$54.66	$43.90	1,682
2018-01-30	$54.38	$54.39	$54.14	$54.39	$43.68	6,565
2018-01-29	$54.59	$54.59	$54.45	$54.54	$43.80	5,088
2018-01-26	$54.57	$54.63	$54.55	$54.63	$43.87	1,614
2018-01-25	$54.40	$54.69	$54.40	$54.69	$43.92	2,831
2018-01-24	$54.25	$54.25	$53.99	$54.24	$43.56	7,275
2018-01-23	$54.42	$54.42	$54.31	$54.31	$43.62	392
2018-01-22	$54.14	$54.33	$54.14	$54.22	$43.55	3,842
2018-01-19	$54.17	$54.31	$54.16	$54.21	$43.54	1,739
2018-01-18	$54.50	$54.50	$54.33	$54.45	$43.73	2,580
2018-01-17	$55.03	$55.03	$54.82	$54.82	$44.03	1,415
2018-01-16	$55.00	$55.00	$54.66	$54.66	$43.90	1,264
2018-01-12	$54.38	$54.51	$54.38	$54.51	$43.78	3,404
2018-01-11	$54.48	$54.60	$54.34	$54.60	$43.85	8,169
2018-01-10	$54.26	$54.58	$54.25	$54.53	$43.79	1,366
2018-01-09	$54.61	$54.61	$54.36	$54.36	$43.66	577
2018-01-08	$54.81	$54.89	$54.61	$54.78	$44.00	37,661
2018-01-05	$54.26	$54.65	$54.26	$54.65	$43.89	14,571
2018-01-04	$54.27	$54.40	$54.27	$54.40	$43.69	49,180
2018-01-03	$54.23	$54.23	$54.09	$54.09	$43.44	4,163
2018-01-02	$54.92	$54.92	$54.18	$54.18	$43.51	5,174
2017-12-29	$54.64	$54.78	$54.59	$54.78	$44.00	2,813
2017-12-28	$54.62	$54.62	$54.55	$54.60	$43.85	467
2017-12-27	$54.42	$54.69	$54.42	$54.69	$43.92	658
2017-12-26	$53.70	$54.08	$53.70	$54.01	$43.38	1,844
2017-12-22	$54.09	$54.09	$54.09	$54.09	$43.44	183
2017-12-21	$53.56	$53.98	$53.48	$53.98	$43.35	4,445
2017-12-20	$53.71	$53.76	$53.59	$53.75	$43.03	1,729
2017-12-19	$54.15	$54.34	$54.13	$54.34	$43.50	2,686
2017-12-18	$55.13	$55.13	$55.13	$55.13	$44.13	4
2017-12-15	$54.88	$55.13	$54.88	$55.13	$44.13	749
2017-12-14	$54.82	$54.82	$54.82	$54.82	$43.88	166
2017-12-13	$54.22	$54.22	$54.22	$54.22	$43.40	115
2017-12-12	$54.22	$54.22	$54.22	$54.22	$43.40	200
2017-12-11	$54.29	$54.30	$54.20	$54.28	$43.45	2,233
2017-12-08	$54.08	$54.13	$54.07	$54.07	$43.28	1,105
2017-12-07	$54.29	$54.30	$54.22	$54.22	$43.40	1,681
2017-12-06	$54.68	$54.74	$54.58	$54.58	$43.69	1,105
2017-12-05	$54.27	$54.41	$54.22	$54.34	$43.50	2,147
2017-12-04	$54.15	$54.27	$54.13	$54.27	$43.44	691
2017-12-01	$54.05	$54.56	$54.05	$54.14	$43.34	4,131
2017-11-30	$53.75	$53.75	$53.75	$53.75	$42.89	203
2017-11-29	$54.17	$54.17	$53.71	$53.88	$43.00	700
2017-11-28	$54.40	$54.40	$54.40	$54.40	$43.41	6
2017-11-27	$54.23	$54.40	$54.23	$54.40	$43.41	289
2017-11-24	$54.29	$54.29	$54.29	$54.29	$43.32	1
2017-11-22	$54.29	$54.29	$54.26	$54.29	$43.32	469
2017-11-21	$53.94	$53.94	$53.94	$53.94	$43.04	110
2017-11-20	$53.47	$53.47	$53.47	$53.47	$42.67	99
2017-11-17	$53.47	$53.47	$53.47	$53.47	$42.67	0
2017-11-16	$53.49	$53.61	$53.43	$53.47	$42.67	2,981
2017-11-15	$53.59	$53.65	$53.40	$53.65	$42.81	7,179
2017-11-14	$53.39	$53.57	$53.38	$53.53	$42.72	12,546
2017-11-13	$53.24	$53.24	$53.24	$53.24	$42.49	0
2017-11-10	$53.41	$53.44	$53.21	$53.24	$42.49	7,282
2017-11-09	$53.98	$53.98	$53.98	$53.98	$43.08	2
2017-11-08	$54.04	$54.04	$53.98	$53.98	$43.08	726
2017-11-07	$54.14	$54.17	$54.04	$54.07	$43.15	2,753
2017-11-06	$54.13	$54.16	$54.13	$54.16	$43.22	2,300
2017-11-03	$53.97	$53.97	$53.97	$53.97	$43.07	13
2017-11-02	$53.97	$53.97	$53.97	$53.97	$43.07	1
2017-11-01	$53.81	$54.06	$53.81	$53.97	$43.07	4,200
2017-10-31	$53.88	$53.88	$53.88	$53.88	$42.86	0
2017-10-30	$53.70	$54.00	$53.70	$53.88	$42.86	5,100
2017-10-27	$53.32	$53.32	$53.32	$53.32	$42.41	0
2017-10-26	$53.47	$53.51	$53.32	$53.32	$42.41	725
2017-10-25	$53.42	$53.54	$53.42	$53.42	$42.49	5,388
2017-10-24	$53.66	$53.83	$53.64	$53.83	$42.82	4,829
2017-10-23	$53.80	$53.84	$53.77	$53.84	$42.83	3,755
2017-10-20	$53.62	$53.76	$53.62	$53.76	$42.76	23,325
2017-10-19	$54.25	$54.28	$54.05	$54.05	$42.99	2,709
2017-10-18	$54.01	$54.01	$53.95	$53.99	$42.94	2,021
2017-10-17	$54.24	$54.24	$54.19	$54.19	$43.10	435
2017-10-16	$54.13	$54.13	$54.08	$54.08	$43.02	443
2017-10-13	$53.97	$53.97	$53.97	$53.97	$42.93	25,424
2017-10-12	$53.83	$54.03	$53.83	$54.03	$42.98	393
2017-10-11	$53.93	$53.93	$53.77	$53.82	$42.81	1,977
2017-10-10	$53.96	$53.96	$53.81	$53.90	$42.87	1,135
2017-10-09	$53.79	$53.82	$53.67	$53.77	$42.77	1,012
2017-10-06	$53.62	$53.70	$53.41	$53.70	$42.71	3,338
2017-10-05	$53.64	$53.65	$53.62	$53.65	$42.67	1,400
2017-10-04	$53.80	$53.96	$53.77	$53.96	$42.92	1,421
2017-10-03	$53.79	$53.79	$53.71	$53.71	$42.72	1,400
2017-10-02	$53.66	$53.66	$53.62	$53.62	$42.65	5,252
2017-09-29	$53.74	$53.74	$53.53	$53.53	$42.46	202
2017-09-28	$53.25	$53.25	$53.25	$53.25	$42.23	102
2017-09-27	$53.65	$53.65	$53.65	$53.65	$42.55	100
2017-09-26	$53.70	$53.70	$53.70	$53.70	$42.59	25
2017-09-25	$53.70	$53.70	$53.70	$53.70	$42.59	63
2017-09-22	$53.82	$53.82	$53.69	$53.70	$42.59	628
2017-09-21	$53.58	$53.58	$53.35	$53.35	$42.31	1,055
2017-09-20	$53.57	$53.57	$53.45	$53.48	$42.42	303
2017-09-19	$53.33	$53.34	$53.26	$53.28	$42.26	6,657
2017-09-18	$53.54	$53.54	$53.26	$53.37	$42.33	1,888
2017-09-15	$53.46	$53.69	$53.33	$53.69	$42.58	14,352
2017-09-14	$53.43	$53.55	$53.43	$53.55	$42.47	896
2017-09-13	$53.25	$53.25	$53.25	$53.25	$42.23	3,015
2017-09-12	$53.34	$53.40	$53.32	$53.40	$42.35	1,064
2017-09-11	$53.58	$53.74	$53.50	$53.74	$42.62	6,982
2017-09-08	$53.92	$53.96	$53.89	$53.89	$42.74	607
2017-09-07	$54.33	$54.33	$54.09	$54.25	$43.03	533
2017-09-06	$54.00	$54.52	$53.99	$54.52	$43.24	16,076
2017-09-05	$54.06	$54.06	$54.06	$54.06	$42.87	384
2017-09-01	$53.44	$53.59	$53.44	$53.59	$42.50	22,324
2017-08-31	$53.64	$53.70	$53.64	$53.70	$42.47	2,400
2017-08-30	$53.63	$53.76	$53.63	$53.76	$42.52	1,702
2017-08-29	$54.04	$54.05	$53.71	$53.71	$42.48	10,231
2017-08-28	$53.61	$53.65	$53.46	$53.65	$42.43	500
2017-08-25	$53.58	$53.72	$53.58	$53.68	$42.46	1,567
2017-08-24	$53.49	$53.49	$53.49	$53.49	$42.31	529
2017-08-23	$53.49	$53.49	$53.49	$53.49	$42.31	176
2017-08-22	$53.43	$53.49	$53.43	$53.49	$42.31	18,867
2017-08-21	$53.58	$53.58	$53.58	$53.58	$42.38	0
2017-08-18	$53.58	$53.58	$53.58	$53.58	$42.38	273
2017-08-17	$53.53	$53.58	$53.51	$53.58	$42.38	503
2017-08-16	$53.20	$53.20	$53.20	$53.20	$42.08	92
2017-08-15	$53.20	$53.20	$53.20	$53.20	$42.08	77
2017-08-14	$53.17	$53.31	$53.17	$53.20	$42.08	3,685
2017-08-11	$53.36	$53.36	$53.23	$53.34	$42.19	4,510
2017-08-10	$53.78	$53.78	$53.47	$53.63	$42.42	4,296
2017-08-09	$53.47	$53.72	$53.41	$53.41	$42.24	2,104
2017-08-08	$53.44	$53.50	$53.38	$53.38	$42.22	456
2017-08-07	$53.68	$53.69	$53.66	$53.68	$42.46	2,002
2017-08-04	$54.00	$54.01	$53.64	$53.64	$42.43	2,444
2017-08-03	$53.96	$54.24	$53.96	$54.24	$42.90	2,900
2017-08-02	$53.97	$53.97	$53.87	$53.87	$42.61	1,527
2017-08-01	$53.66	$54.02	$53.66	$53.97	$42.69	2,178
2017-07-31	$53.68	$53.68	$53.63	$53.63	$42.28	300
2017-07-28	$53.59	$53.59	$53.59	$53.59	$42.25	0
2017-07-27	$53.52	$53.66	$53.52	$53.59	$42.25	4,184
2017-07-26	$53.69	$53.69	$53.69	$53.69	$42.33	100
2017-07-25	$53.56	$53.93	$53.56	$53.88	$42.48	12,016
2017-07-24	$53.94	$53.95	$53.82	$53.94	$42.52	3,100
2017-07-21	$53.91	$53.91	$53.91	$53.91	$42.50	236
2017-07-20	$53.96	$53.97	$53.79	$53.82	$42.43	3,350
2017-07-19	$53.47	$53.50	$53.42	$53.50	$42.18	2,025
2017-07-18	$53.61	$53.61	$53.61	$53.61	$42.26	120
2017-07-17	$53.34	$53.34	$53.34	$53.34	$42.05	312
2017-07-14	$53.23	$53.23	$53.09	$53.09	$41.85	13,207
2017-07-13	$52.91	$52.91	$52.65	$52.71	$41.55	3,069
2017-07-12	$53.05	$53.14	$52.99	$53.10	$41.86	5,889
2017-07-11	$52.96	$52.96	$52.83	$52.83	$41.65	318
2017-07-10	$52.77	$52.77	$52.71	$52.72	$41.56	752
2017-07-07	$52.76	$52.76	$52.76	$52.76	$41.59	14
2017-07-06	$52.73	$52.76	$52.73	$52.76	$41.59	1,571
2017-07-05	$53.03	$53.03	$53.03	$53.03	$41.81	1
2017-07-03	$53.20	$53.20	$53.20	$53.20	$41.94	0
2017-06-30	$53.23	$53.23	$53.20	$53.20	$41.81	1,107
2017-06-29	$53.29	$53.29	$52.98	$53.08	$41.71	1,131
2017-06-28	$53.50	$53.51	$53.42	$53.51	$42.05	4,143
2017-06-27	$53.97	$53.97	$53.97	$53.97	$42.41	23
2017-06-26	$53.96	$53.97	$53.96	$53.97	$42.41	412
2017-06-23	$53.72	$53.72	$53.72	$53.72	$42.21	174
2017-06-22	$53.72	$53.72	$53.72	$53.72	$42.21	512
2017-06-21	$53.61	$53.75	$53.56	$53.75	$42.24	2,820
2017-06-20	$53.54	$53.54	$53.54	$53.54	$42.07	228
2017-06-19	$53.30	$53.30	$53.24	$53.25	$41.85	3,668
2017-06-16	$53.30	$53.37	$53.30	$53.37	$41.94	3,117
2017-06-15	$53.28	$53.28	$53.28	$53.28	$41.87	62
2017-06-14	$53.27	$53.37	$53.27	$53.28	$41.87	383
2017-06-13	$52.52	$52.52	$52.52	$52.52	$41.27	190
2017-06-12	$52.58	$52.80	$52.47	$52.49	$41.25	1,801
2017-06-09	$52.42	$52.42	$52.42	$52.42	$41.19	201
2017-06-08	$52.68	$52.68	$52.68	$52.68	$41.40	1,605
2017-06-07	$52.82	$52.82	$52.71	$52.71	$41.42	2,158
2017-06-06	$52.93	$52.93	$52.92	$52.93	$41.59	813
2017-06-05	$52.88	$52.88	$52.88	$52.88	$41.55	150
2017-06-02	$52.88	$52.88	$52.88	$52.88	$41.55	1,200
2017-06-01	$52.47	$52.48	$52.45	$52.45	$41.22	1,003
2017-05-31	$52.64	$52.75	$52.54	$52.75	$41.33	1,208
2017-05-30	$52.51	$52.51	$52.51	$52.51	$41.13	305
2017-05-26	$52.06	$52.06	$52.06	$52.06	$40.79	40
2017-05-25	$51.92	$52.06	$51.88	$52.06	$40.79	700
2017-05-24	$52.11	$52.11	$52.11	$52.11	$40.82	38
2017-05-23	$52.24	$52.24	$52.11	$52.11	$40.82	1,280
2017-05-22	$52.21	$52.21	$52.17	$52.17	$40.87	1,496
2017-05-19	$52.14	$52.14	$52.14	$52.14	$40.85	1,000
2017-05-18	$52.46	$52.46	$52.39	$52.39	$41.04	2,601
2017-05-17	$52.46	$52.46	$52.36	$52.36	$41.02	1,346
2017-05-16	$51.51	$52.02	$51.51	$51.66	$40.47	2,373
2017-05-15	$51.48	$51.48	$51.48	$51.48	$40.33	1
2017-05-12	$51.48	$51.48	$51.48	$51.48	$40.33	331
2017-05-11	$51.24	$51.25	$51.14	$51.15	$40.07	3,789
2017-05-10	$51.35	$51.36	$51.16	$51.16	$40.08	1,812
2017-05-09	$51.11	$51.11	$51.04	$51.04	$39.99	472
2017-05-08	$51.13	$51.21	$51.13	$51.17	$40.09	1,212
2017-05-05	$51.25	$51.32	$51.25	$51.32	$40.21	6,001
2017-05-04	$51.49	$51.49	$51.24	$51.35	$40.23	2,925
2017-05-03	$51.54	$51.63	$51.49	$51.62	$40.44	2,350
2017-05-02	$51.20	$51.20	$51.09	$51.18	$40.09	4,004
2017-05-01	$51.08	$51.15	$51.01	$51.10	$40.03	32,603
2017-04-28	$51.52	$51.52	$51.52	$51.52	$40.22	1,020
2017-04-27	$51.42	$51.42	$51.42	$51.42	$40.14	446
2017-04-26	$51.25	$51.40	$51.20	$51.40	$40.13	1,501
2017-04-25	$51.44	$51.48	$51.42	$51.42	$40.15	5,070
2017-04-24	$51.56	$51.61	$51.56	$51.56	$40.25	829
2017-04-21	$51.84	$51.84	$51.84	$51.84	$40.47	1,060
2017-04-20	$51.78	$51.93	$51.78	$51.93	$40.54	806
2017-04-19	$52.10	$52.10	$52.10	$52.10	$40.68	1
2017-04-18	$51.62	$52.15	$51.62	$52.10	$40.68	2,547
2017-04-17	$51.55	$51.55	$51.55	$51.55	$40.25	0
2017-04-13	$51.54	$51.55	$49.92	$51.55	$40.25	3,944
2017-04-12	$51.51	$51.73	$51.48	$51.60	$40.29	1,724
2017-04-11	$51.17	$51.75	$51.17	$51.48	$40.19	3,201
2017-04-10	$51.14	$51.17	$51.13	$51.17	$39.95	1,356
2017-04-07	$51.23	$51.23	$50.78	$50.78	$39.64	2,301
2017-04-06	$50.91	$50.95	$50.67	$50.77	$39.64	22,004
2017-04-05	$50.83	$51.20	$50.76	$50.91	$39.75	15,406
2017-04-04	$50.97	$50.97	$50.87	$50.87	$39.72	432
2017-04-03	$50.15	$51.09	$50.15	$50.81	$39.67	5,523
2017-03-31	$50.08	$50.36	$50.08	$50.23	$39.05	5,113
2017-03-30	$50.39	$50.39	$50.02	$50.08	$38.93	539
2017-03-29	$50.48	$50.63	$50.48	$50.63	$39.36	1,000
2017-03-28	$50.56	$50.56	$50.22	$50.22	$39.04	469
2017-03-27	$50.21	$50.49	$50.21	$50.43	$39.20	1,842
2017-03-24	$50.18	$50.28	$44.54	$50.23	$39.05	5,311
2017-03-23	$50.40	$50.40	$50.26	$50.26	$39.07	350
2017-03-22	$49.75	$50.50	$49.75	$50.35	$39.14	900
2017-03-21	$49.73	$49.94	$49.55	$49.55	$38.52	4,707
2017-03-20	$49.54	$49.74	$49.45	$49.51	$38.49	11,784
2017-03-17	$49.51	$49.51	$49.38	$49.48	$38.46	2,800
2017-03-16	$49.26	$49.26	$49.24	$49.24	$38.28	1,000
2017-03-15	$49.28	$49.45	$49.10	$49.45	$38.44	4,211
2017-03-14	$48.99	$49.18	$48.68	$49.00	$38.09	3,324
2017-03-13	$49.00	$49.12	$48.83	$48.83	$37.96	3,773
2017-03-10	$49.10	$49.11	$48.83	$48.99	$38.08	6,231
2017-03-09	$49.48	$49.48	$49.19	$49.23	$38.27	1,943
2017-03-08	$49.49	$49.63	$49.08	$49.63	$38.58	991
2017-03-07	$50.05	$50.06	$49.92	$50.02	$38.88	2,355
2017-03-06	$49.88	$49.89	$49.88	$49.89	$38.78	1,061
2017-03-03	$49.99	$50.10	$49.99	$50.06	$38.91	900
2017-03-02	$49.89	$49.89	$49.89	$49.89	$38.78	736
2017-03-01	$50.11	$50.14	$49.96	$50.14	$38.98	702
2017-02-28	$50.92	$50.99	$50.90	$50.98	$39.50	936
2017-02-27	$50.84	$51.00	$50.80	$51.00	$39.52	3,235
2017-02-24	$50.41	$50.58	$50.41	$50.57	$39.18	301
2017-02-23	$50.29	$50.46	$50.28	$50.35	$39.01	3,102
2017-02-22	$50.47	$50.54	$49.00	$50.54	$39.16	3,224
2017-02-21	$51.01	$51.01	$50.37	$50.49	$39.12	1,078
2017-02-17	$50.34	$50.34	$50.33	$50.33	$39.00	311
2017-02-16	$50.13	$50.47	$50.13	$50.14	$38.85	803
2017-02-15	$49.58	$49.83	$49.58	$49.83	$38.61	1,351
2017-02-14	$50.02	$50.02	$49.68	$49.69	$38.50	7,314
2017-02-13	$50.00	$50.00	$50.00	$50.00	$38.74	221
2017-02-10	$49.93	$50.25	$49.93	$50.14	$38.85	1,664
2017-02-09	$50.20	$50.20	$50.16	$50.16	$38.87	200
2017-02-08	$50.29	$50.37	$50.29	$50.37	$39.03	3,646
2017-02-07	$50.06	$50.72	$50.06	$50.37	$39.03	2,631
2017-02-06	$50.35	$50.64	$50.26	$50.28	$38.96	5,700
2017-02-03	$50.43	$50.43	$50.13	$50.23	$38.92	2,690
2017-02-02	$50.27	$50.27	$50.26	$50.26	$38.94	1,175
2017-02-01	$51.01	$51.01	$50.15	$50.35	$39.01	756
2017-01-31	$50.75	$50.92	$50.70	$50.92	$39.32	937
2017-01-30	$50.75	$50.78	$50.72	$50.75	$39.19	759
2017-01-27	$50.51	$50.51	$50.51	$50.51	$39.00	437
2017-01-26	$50.52	$50.53	$50.39	$50.51	$39.00	3,885
2017-01-25	$50.40	$50.40	$50.40	$50.40	$38.92	268
2017-01-24	$50.88	$50.98	$50.66	$50.66	$39.12	1,016
2017-01-23	$50.88	$50.88	$50.88	$50.88	$39.29	208
2017-01-20	$49.90	$50.80	$49.90	$50.80	$39.23	927
2017-01-19	$51.00	$51.00	$50.26	$50.85	$39.27	663
2017-01-18	$51.53	$51.53	$51.30	$51.30	$39.61	243
2017-01-17	$51.72	$51.72	$51.70	$51.70	$39.92	345
2017-01-13	$51.00	$51.31	$51.00	$51.31	$39.62	2,629
2017-01-12	$51.58	$51.68	$51.00	$51.55	$39.81	1,186
2017-01-11	$51.42	$51.50	$51.35	$51.35	$39.65	301
2017-01-10	$51.62	$51.62	$51.39	$51.39	$39.68	1,111
2017-01-09	$51.33	$51.44	$50.52	$51.28	$39.60	5,276
2017-01-06	$51.46	$51.46	$51.46	$51.46	$39.74	155
2017-01-05	$50.43	$51.60	$50.43	$50.84	$39.26	7,639
2017-01-04	$50.30	$51.00	$50.28	$50.30	$38.84	11,019
2017-01-03	$50.14	$50.25	$50.14	$50.25	$38.80	309
2016-12-30	$49.91	$50.11	$49.90	$50.04	$38.64	4,502
2016-12-29	$50.55	$50.60	$50.14	$50.22	$38.78	8,391
2016-12-28	$50.18	$50.31	$50.18	$50.21	$38.77	8,459
2016-12-27	$50.08	$50.27	$50.08	$50.27	$38.82	1,937
2016-12-23	$50.94	$50.94	$50.32	$50.32	$38.86	1,039
2016-12-22	$50.74	$50.94	$50.74	$50.94	$39.34	300
2016-12-21	$51.09	$51.09	$51.09	$51.09	$38.80	109
2016-12-20	$50.90	$50.90	$50.87	$50.87	$38.63	1,786
2016-12-19	$51.75	$51.75	$51.75	$51.75	$39.30	0
2016-12-16	$51.75	$51.75	$51.75	$51.75	$39.30	0
2016-12-15	$51.26	$51.75	$51.14	$51.75	$39.30	529
2016-12-14	$50.79	$51.92	$50.71	$50.71	$38.51	2,278
2016-12-13	$51.13	$51.13	$50.72	$50.72	$38.51	901
2016-12-12	$50.69	$50.69	$50.68	$50.68	$38.48	3,000
2016-12-09	$51.11	$51.11	$50.85	$50.85	$38.61	1,961
2016-12-08	$51.34	$51.51	$51.32	$51.51	$39.11	8,310
2016-12-07	$51.69	$51.76	$51.69	$51.76	$39.30	340
2016-12-06	$51.47	$51.47	$51.37	$51.37	$39.01	589
2016-12-05	$51.36	$51.36	$51.33	$51.33	$38.98	7,001
2016-12-02	$51.47	$51.47	$51.33	$51.33	$38.97	988
2016-12-01	$51.19	$51.19	$51.19	$51.19	$38.87	102
2016-11-30	$51.39	$51.39	$51.39	$51.39	$38.89	200
2016-11-29	$51.73	$51.86	$51.73	$51.85	$39.24	904
2016-11-28	$52.01	$52.01	$51.82	$51.82	$39.22	720
2016-11-25	$51.74	$51.74	$51.74	$51.74	$39.16	1,000
2016-11-23	$51.92	$51.92	$51.92	$51.92	$39.29	0
2016-11-22	$51.92	$51.93	$51.92	$51.92	$39.29	6,842
2016-11-21	$51.84	$51.90	$51.84	$51.85	$39.24	596
2016-11-18	$52.64	$52.64	$52.17	$52.17	$39.48	2,130
2016-11-17	$52.33	$52.34	$52.16	$52.18	$39.49	1,348
2016-11-16	$52.42	$52.47	$52.29	$52.31	$39.59	2,192
2016-11-15	$52.49	$52.58	$52.28	$52.28	$39.57	2,100
2016-11-14	$52.09	$52.41	$52.07	$52.07	$39.41	2,489
2016-11-11	$52.85	$52.85	$52.85	$52.85	$40.00	230
2016-11-10	$52.98	$52.99	$52.85	$52.85	$40.00	2,500
2016-11-09	$52.86	$52.96	$52.86	$52.96	$40.08	1,120
2016-11-08	$54.32	$54.32	$54.16	$54.27	$41.07	3,000
2016-11-07	$54.30	$54.38	$54.28	$54.29	$41.09	3,800
2016-11-04	$54.55	$54.55	$54.48	$54.48	$41.23	638
2016-11-03	$54.30	$54.32	$54.19	$54.19	$41.01	1,200
2016-11-02	$54.49	$54.49	$54.49	$54.49	$41.24	102
2016-11-01	$54.54	$54.54	$54.27	$54.49	$41.24	1,282
2016-10-31	$54.75	$54.75	$54.75	$54.75	$41.30	910
2016-10-28	$54.53	$54.53	$54.53	$54.53	$41.14	275
2016-10-27	$54.81	$54.82	$54.81	$54.82	$41.35	900
2016-10-26	$55.29	$55.30	$55.29	$55.30	$41.72	2,264
2016-10-25	$55.65	$55.65	$55.55	$55.55	$41.90	2,183
2016-10-24	$55.45	$55.48	$55.40	$55.48	$41.85	2,490
2016-10-21	$55.73	$55.73	$55.65	$55.65	$41.98	402
2016-10-20	$55.40	$55.40	$55.40	$55.40	$41.79	0
2016-10-19	$55.40	$55.40	$55.40	$55.40	$41.79	0
2016-10-18	$55.40	$55.40	$55.40	$55.40	$41.79	0
2016-10-17	$55.24	$55.40	$55.24	$55.40	$41.79	404
2016-10-14	$55.38	$55.39	$55.05	$55.05	$41.53	1,490
2016-10-13	$55.55	$55.55	$55.52	$55.53	$41.89	556
2016-10-12	$55.17	$55.22	$55.17	$55.22	$41.66	2,009
2016-10-11	$55.10	$55.28	$55.10	$55.16	$41.61	514
2016-10-10	$55.50	$55.52	$55.35	$55.41	$41.80	975
2016-10-07	$55.35	$55.35	$55.35	$55.35	$41.75	0
2016-10-06	$55.19	$55.35	$55.19	$55.35	$41.75	2,627
2016-10-05	$55.45	$55.45	$55.45	$55.45	$41.83	40
2016-10-04	$55.95	$55.95	$55.43	$55.45	$41.83	2,242
2016-10-03	$56.20	$56.20	$56.20	$56.20	$42.40	0
2016-09-30	$55.86	$56.20	$55.86	$56.20	$42.27	5,100
2016-09-29	$55.62	$55.99	$55.62	$55.99	$42.11	3,266
2016-09-28	$55.85	$56.13	$55.85	$56.03	$42.14	10,700
2016-09-27	$55.86	$55.97	$55.86	$55.97	$42.09	2,699
2016-09-26	$55.69	$55.74	$55.69	$55.74	$41.92	4,716
2016-09-23	$55.54	$55.54	$55.53	$55.53	$41.76	656
2016-09-22	$55.61	$55.81	$55.61	$55.81	$41.98	1,797
2016-09-21	$55.16	$55.16	$55.16	$55.16	$41.49	0
2016-09-20	$55.13	$55.17	$55.13	$55.16	$41.49	350
2016-09-19	$54.74	$54.74	$54.74	$54.74	$41.17	203
2016-09-16	$54.38	$54.38	$54.38	$54.38	$40.90	0
2016-09-15	$54.21	$54.38	$54.21	$54.38	$40.90	5,615
2016-09-14	$54.47	$54.47	$54.47	$54.47	$40.97	280
2016-09-13	$54.74	$54.74	$54.74	$54.74	$41.17	0
2016-09-12	$54.74	$54.74	$54.74	$54.74	$41.17	1,131
2016-09-09	$54.96	$55.00	$54.81	$54.96	$41.33	1,320
2016-09-08	$56.28	$56.28	$56.28	$56.28	$42.33	0
2016-09-07	$56.33	$56.33	$56.27	$56.28	$42.33	341
2016-09-06	$56.21	$56.24	$56.17	$56.17	$42.24	1,258
2016-09-02	$55.88	$55.88	$55.88	$55.88	$42.03	149
2016-09-01	$56.47	$56.48	$56.17	$56.48	$42.48	2,199
2016-08-31	$56.41	$56.72	$56.37	$56.67	$42.49	3,800
2016-08-30	$56.50	$56.68	$56.43	$56.52	$42.37	5,750
2016-08-29	$56.38	$56.38	$56.34	$56.34	$42.24	426
2016-08-26	$56.46	$56.46	$56.07	$56.07	$42.04	500
2016-08-25	$56.50	$56.50	$56.50	$56.50	$42.36	99
2016-08-24	$56.54	$56.60	$56.50	$56.50	$42.36	1,803
2016-08-23	$57.80	$57.80	$56.63	$56.63	$42.46	446
2016-08-22	$56.03	$56.03	$56.03	$56.03	$42.01	31
2016-08-19	$55.90	$56.09	$55.89	$56.03	$42.01	4,600
2016-08-18	$56.09	$56.09	$56.09	$56.09	$42.05	35
2016-08-17	$56.09	$56.09	$56.09	$56.09	$42.05	100
2016-08-16	$55.83	$55.93	$55.82	$55.93	$41.93	8,040
2016-08-15	$55.96	$56.03	$55.95	$55.98	$41.97	902
2016-08-12	$55.91	$55.91	$55.91	$55.91	$41.92	0
2016-08-11	$55.91	$55.91	$55.91	$55.91	$41.92	0
2016-08-10	$55.91	$55.91	$55.91	$55.91	$41.92	0
2016-08-09	$55.61	$55.91	$55.61	$55.91	$41.92	3,300
2016-08-08	$55.08	$55.57	$55.08	$55.47	$41.59	5,200
2016-08-05	$55.22	$55.22	$55.22	$55.22	$41.40	0
2016-08-04	$55.22	$55.22	$55.22	$55.22	$41.40	44
2016-08-03	$55.21	$55.22	$55.21	$55.22	$41.40	1,000
2016-08-02	$55.40	$55.40	$55.17	$55.35	$41.50	1,591
2016-08-01	$56.11	$56.11	$55.65	$55.66	$41.73	1,342
2016-07-29	$55.98	$56.31	$55.98	$56.28	$42.08	4,468
2016-07-28	$55.82	$55.93	$55.82	$55.93	$41.82	2,287
2016-07-27	$55.92	$55.92	$55.92	$55.92	$41.81	914
2016-07-26	$55.73	$55.79	$55.69	$55.69	$41.64	2,741
2016-07-25	$55.92	$55.97	$55.83	$55.83	$41.74	1,459
2016-07-22	$55.67	$56.00	$55.67	$56.00	$41.87	793
2016-07-21	$55.43	$55.55	$55.43	$55.55	$41.54	398
2016-07-20	$55.70	$55.70	$55.49	$55.58	$41.56	2,164
2016-07-19	$55.82	$55.83	$55.74	$55.74	$41.68	712
2016-07-18	$55.58	$55.59	$55.58	$55.59	$41.57	1,800
2016-07-15	$55.79	$55.79	$55.61	$55.61	$41.58	1,621
2016-07-14	$56.15	$56.15	$55.93	$55.97	$41.85	734
2016-07-13	$56.42	$56.43	$56.37	$56.43	$42.19	801
2016-07-12	$56.84	$56.84	$55.90	$56.34	$42.13	6,914
2016-07-11	$56.56	$56.69	$56.56	$56.69	$42.39	3,765
2016-07-08	$56.23	$56.23	$56.23	$56.23	$42.04	667
2016-07-07	$55.96	$56.35	$55.96	$56.31	$42.10	1,034
2016-07-06	$55.91	$56.02	$55.88	$56.02	$41.89	2,548
2016-07-05	$55.79	$55.89	$55.78	$55.85	$41.76	2,634
2016-07-01	$54.77	$54.77	$54.77	$54.77	$40.95	983
2016-06-30	$54.97	$54.97	$54.76	$54.95	$40.95	3,254
2016-06-29	$54.85	$54.99	$54.85	$54.92	$40.93	1,604
2016-06-28	$54.44	$54.83	$54.44	$54.60	$40.69	6,110
2016-06-27	$54.77	$54.80	$54.21	$54.29	$40.46	8,800
2016-06-24	$54.47	$54.47	$53.96	$53.96	$40.22	901
2016-06-23	$53.69	$53.69	$53.69	$53.69	$40.02	148
2016-06-22	$53.77	$53.77	$53.77	$53.77	$40.08	1,000
2016-06-21	$53.88	$53.88	$53.88	$53.88	$40.16	500
2016-06-20	$53.62	$53.71	$53.62	$53.71	$40.03	2,117
2016-06-17	$54.13	$54.13	$54.13	$54.13	$40.34	0
2016-06-16	$54.39	$54.48	$54.13	$54.13	$40.34	3,800
2016-06-15	$54.13	$54.13	$54.13	$54.13	$40.34	100
2016-06-14	$54.43	$54.43	$54.35	$54.35	$40.51	20,000
2016-06-13	$54.24	$54.37	$54.24	$54.37	$40.52	700
2016-06-10	$54.30	$54.32	$54.19	$54.27	$40.45	2,500
2016-06-09	$54.36	$54.36	$54.36	$54.36	$40.51	3,001
2016-06-08	$53.82	$53.97	$53.82	$53.95	$40.21	300
2016-06-07	$53.70	$53.85	$53.70	$53.72	$40.04	1,325
2016-06-06	$53.57	$53.57	$53.57	$53.57	$39.92	193
2016-06-03	$53.81	$53.81	$53.81	$53.81	$40.10	200
2016-06-02	$53.25	$53.25	$53.25	$53.25	$39.69	100
2016-06-01	$53.13	$53.13	$53.13	$53.13	$39.60	100
2016-05-31	$53.21	$53.21	$53.21	$53.21	$39.52	189
2016-05-27	$53.11	$53.11	$53.11	$53.11	$39.44	225
2016-05-26	$52.93	$52.93	$52.93	$52.93	$39.31	113
2016-05-25	$52.67	$52.77	$52.60	$52.77	$39.19	2,054
2016-05-24	$52.71	$52.71	$52.71	$52.71	$39.15	309
2016-05-23	$52.73	$52.73	$52.73	$52.73	$39.16	850
2016-05-20	$52.61	$52.66	$52.51	$52.66	$39.11	1,733
2016-05-19	$52.74	$52.74	$52.74	$52.74	$39.17	1,511
2016-05-18	$53.22	$53.22	$52.69	$52.79	$39.21	7,759
2016-05-17	$53.36	$53.39	$53.36	$53.36	$39.63	8,083
2016-05-16	$53.31	$53.31	$53.31	$53.31	$39.59	0
2016-05-13	$53.31	$53.31	$53.31	$53.31	$39.59	125
2016-05-12	$53.19	$53.19	$53.17	$53.17	$39.49	277
2016-05-11	$53.40	$53.40	$53.40	$53.40	$39.66	0
2016-05-10	$53.40	$53.40	$53.40	$53.40	$39.66	1
2016-05-09	$53.16	$53.40	$53.16	$53.40	$39.66	5,975
2016-05-06	$53.40	$53.52	$53.36	$53.52	$39.75	7,200
2016-05-05	$53.38	$53.57	$53.27	$53.57	$39.79	21,276
2016-05-04	$53.28	$53.28	$53.23	$53.23	$39.53	1,075
2016-05-03	$53.26	$53.26	$53.26	$53.26	$39.56	100
2016-05-02	$53.21	$53.27	$53.09	$53.22	$39.53	4,625
2016-04-29	$53.32	$53.32	$53.32	$53.32	$39.49	140
2016-04-28	$53.00	$53.33	$53.00	$53.33	$39.49	1,300
2016-04-27	$53.11	$53.13	$53.11	$53.11	$39.33	900
2016-04-26	$53.14	$53.15	$53.14	$53.14	$39.35	1,612
2016-04-25	$53.01	$53.21	$53.01	$53.18	$39.38	6,650
2016-04-22	$53.04	$53.13	$53.04	$53.13	$39.35	3,240
2016-04-21	$52.98	$52.98	$52.91	$52.92	$39.19	1,000
2016-04-20	$52.93	$52.93	$52.93	$52.93	$39.20	106
2016-04-19	$52.93	$52.93	$52.93	$52.93	$39.20	0
2016-04-18	$52.92	$52.93	$52.92	$52.93	$39.20	2,502
2016-04-15	$53.79	$53.79	$53.79	$53.79	$39.84	154
2016-04-14	$52.72	$52.73	$52.64	$52.72	$39.04	4,258
2016-04-13	$52.39	$52.90	$52.39	$52.80	$39.10	2,208
2016-04-12	$52.46	$52.61	$52.46	$52.61	$38.96	4,100
2016-04-11	$52.58	$52.59	$52.55	$52.59	$38.95	1,576
2016-04-08	$52.87	$53.01	$52.85	$53.01	$39.26	7,340
2016-04-07	$53.02	$53.03	$53.02	$53.03	$39.27	7,030
2016-04-06	$52.62	$52.62	$52.62	$52.62	$38.97	1,102
2016-04-05	$52.35	$52.35	$52.35	$52.35	$38.77	0
2016-04-04	$52.35	$52.37	$52.35	$52.35	$38.77	10,000
2016-04-01	$52.15	$52.15	$52.15	$52.15	$38.62	400
2016-03-31	$52.39	$52.39	$52.39	$52.39	$38.67	2,100
2016-03-30	$52.12	$52.12	$52.10	$52.10	$38.45	550
2016-03-29	$51.86	$51.86	$51.86	$51.86	$38.27	34
2016-03-28	$51.86	$51.86	$51.86	$51.86	$38.27	0
2016-03-24	$52.25	$52.25	$51.86	$51.86	$38.27	680
2016-03-23	$51.64	$52.11	$51.60	$52.07	$38.43	7,950
2016-03-22	$51.45	$51.54	$51.45	$51.54	$38.04	1,400
2016-03-21	$51.54	$51.54	$51.54	$51.54	$38.04	0
2016-03-18	$51.53	$51.54	$51.53	$51.54	$38.04	1,750
2016-03-17	$51.30	$51.31	$51.30	$51.31	$37.87	4,500
2016-03-16	$50.84	$50.89	$50.81	$50.89	$37.56	4,500
2016-03-15	$51.07	$51.11	$50.88	$50.94	$37.59	15,827
2016-03-14	$50.57	$50.66	$50.57	$50.66	$37.39	10,200
2016-03-11	$50.38	$50.42	$50.38	$50.42	$37.21	401
2016-03-10	$50.33	$50.47	$50.20	$50.42	$37.21	800
2016-03-09	$49.96	$50.31	$49.96	$50.31	$37.13	501
2016-03-08	$50.08	$50.08	$50.07	$50.07	$36.95	200
2016-03-07	$49.47	$49.47	$49.47	$49.47	$36.51	100
2016-03-04	$49.45	$49.56	$49.45	$49.56	$36.57	251
2016-03-03	$49.05	$49.05	$49.05	$49.05	$36.20	0
2016-03-02	$48.97	$49.05	$48.97	$49.05	$36.20	200
2016-03-01	$49.38	$49.38	$48.87	$49.06	$36.21	1,700
2016-02-29	$49.27	$49.27	$49.27	$49.27	$36.23	0
2016-02-26	$48.91	$49.27	$48.91	$49.27	$36.23	3,403
2016-02-25	$49.09	$49.45	$49.09	$49.45	$36.37	2,400
2016-02-24	$49.19	$49.19	$49.06	$49.08	$36.10	500
2016-02-23	$48.83	$48.83	$48.72	$48.77	$35.87	700
2016-02-22	$48.88	$48.92	$48.88	$48.92	$35.98	300
2016-02-19	$48.94	$48.95	$48.85	$48.95	$36.00	1,700
2016-02-18	$48.49	$48.65	$48.49	$48.57	$35.72	800
2016-02-17	$48.25	$48.28	$48.16	$48.28	$35.51	800
2016-02-16	$48.44	$48.49	$48.38	$48.49	$35.66	4,000
2016-02-12	$48.55	$48.62	$48.55	$48.62	$35.76	300
2016-02-11	$49.09	$49.18	$49.09	$49.18	$36.17	2,300
2016-02-10	$49.13	$49.13	$49.13	$49.13	$36.13	0
2016-02-09	$49.13	$49.13	$49.13	$49.13	$36.13	0
2016-02-08	$49.26	$49.26	$48.88	$49.13	$36.13	7,246
2016-02-05	$48.67	$48.84	$48.67	$48.84	$35.92	800
2016-02-04	$48.59	$48.63	$48.59	$48.63	$35.76	1,901
2016-02-03	$48.60	$48.86	$48.60	$48.86	$35.93	1,000
2016-02-02	$48.62	$48.62	$48.62	$48.62	$35.76	1,500
2016-02-01	$49.02	$49.02	$49.02	$49.02	$36.05	235
2016-01-29	$49.07	$49.07	$49.07	$49.07	$35.95	0
2016-01-28	$49.01	$49.07	$49.01	$49.07	$35.95	2,560
2016-01-27	$49.15	$49.26	$49.15	$49.24	$36.07	1,500
2016-01-26	$49.14	$49.24	$49.14	$49.24	$36.07	1,200
2016-01-25	$49.27	$49.27	$49.12	$49.26	$36.09	1,900
2016-01-22	$49.26	$49.32	$49.21	$49.32	$36.13	500
2016-01-21	$49.59	$49.74	$49.42	$49.42	$36.21	7,000
2016-01-20	$49.46	$49.46	$49.46	$49.46	$36.23	0
2016-01-19	$49.46	$49.46	$49.46	$49.46	$36.23	0
2016-01-15	$49.26	$49.46	$49.26	$49.46	$36.23	4,054
2016-01-14	$49.94	$49.94	$49.94	$49.94	$36.59	754
2016-01-13	$49.78	$49.78	$49.78	$49.78	$36.47	1,000
2016-01-12	$49.54	$49.66	$49.54	$49.66	$36.38	1,800
2016-01-11	$49.42	$49.42	$49.42	$49.42	$36.21	0
2016-01-08	$49.42	$49.42	$49.42	$49.42	$36.21	0
2016-01-07	$49.42	$49.42	$49.42	$49.42	$36.21	27
2016-01-06	$49.44	$49.52	$49.42	$49.42	$36.21	2,354
2016-01-05	$49.56	$49.56	$49.56	$49.56	$36.31	0
2016-01-04	$50.02	$50.02	$49.56	$49.56	$36.31	1,202
2015-12-31	$49.42	$49.49	$49.42	$49.49	$36.26	900
2015-12-30	$49.59	$49.59	$49.59	$49.59	$36.33	0
2015-12-29	$50.18	$50.18	$49.59	$49.59	$36.33	4,575
2015-12-28	$50.02	$50.02	$50.02	$50.02	$36.51	35
2015-12-24	$50.02	$50.02	$50.02	$50.02	$36.51	0
2015-12-23	$50.02	$50.02	$50.02	$50.02	$36.51	100
2015-12-22	$50.11	$50.22	$50.11	$50.14	$36.59	2,600
2015-12-21	$49.99	$49.99	$49.89	$49.89	$36.41	1,060
2015-12-18	$49.78	$49.78	$49.78	$49.78	$36.33	0
2015-12-17	$49.73	$49.78	$49.69	$49.78	$36.33	5,543
2015-12-16	$49.53	$49.62	$49.53	$49.62	$36.21	800
2015-12-15	$49.48	$49.59	$49.47	$49.59	$36.19	2,900
2015-12-14	$49.92	$49.92	$49.74	$49.74	$36.30	800
2015-12-11	$50.25	$50.25	$50.25	$50.25	$36.67	110
2015-12-10	$49.75	$49.75	$49.75	$49.75	$36.31	0
2015-12-09	$49.75	$49.75	$49.75	$49.75	$36.31	0
2015-12-08	$49.75	$49.75	$49.75	$49.75	$36.31	0
2015-12-07	$49.75	$49.75	$49.75	$49.75	$36.31	0
2015-12-04	$49.74	$49.78	$49.74	$49.75	$36.31	10,000
2015-12-03	$50.18	$50.18	$50.09	$50.09	$36.56	602
2015-12-02	$50.26	$50.26	$50.26	$50.26	$36.68	0
2015-12-01	$50.26	$50.26	$50.26	$50.26	$36.68	0
2015-11-30	$50.26	$50.26	$50.26	$50.26	$36.55	2,400
2015-11-27	$49.55	$49.55	$49.55	$49.55	$36.03	0
2015-11-25	$49.55	$49.55	$49.55	$49.55	$36.03	0
2015-11-24	$49.55	$49.55	$49.55	$49.55	$36.03	0
2015-11-23	$49.55	$49.55	$49.55	$49.55	$36.03	17
2015-11-20	$49.55	$49.55	$49.55	$49.55	$36.03	0
2015-11-19	$49.55	$49.55	$49.55	$49.55	$36.03	8
2015-11-18	$49.55	$49.55	$49.55	$49.55	$36.03	4
2015-11-17	$49.55	$49.55	$49.55	$49.55	$36.03	0
2015-11-16	$49.66	$49.66	$49.55	$49.55	$36.03	1,400
2015-11-13	$49.49	$49.49	$49.49	$49.49	$35.99	0
2015-11-12	$49.30	$49.49	$49.29	$49.49	$35.99	3,000
2015-11-11	$49.27	$49.27	$49.27	$49.27	$35.83	0
2015-11-10	$49.27	$49.27	$49.27	$49.27	$35.83	0
2015-11-09	$49.34	$49.34	$49.16	$49.27	$35.83	700
2015-11-06	$49.78	$49.78	$49.78	$49.78	$36.20	100
2015-11-05	$49.89	$49.89	$49.89	$49.89	$36.28	0
2015-11-04	$49.89	$49.89	$49.89	$49.89	$36.28	500
2015-11-03	$50.49	$50.49	$50.49	$50.49	$36.71	0
2015-11-02	$50.49	$50.49	$50.49	$50.49	$36.71	100
2015-10-30	$50.64	$50.64	$50.64	$50.64	$36.65	100
2015-10-29	$50.89	$50.89	$50.89	$50.89	$36.84	100
2015-10-28	$51.44	$51.44	$51.44	$51.44	$37.23	0
2015-10-27	$51.44	$51.44	$51.44	$51.44	$37.23	250
2015-10-26	$50.87	$50.87	$50.87	$50.87	$36.82	0
2015-10-23	$51.15	$51.15	$50.87	$50.87	$36.82	300
2015-10-22	$50.89	$50.91	$50.89	$50.91	$36.85	400
2015-10-21	$50.71	$50.72	$50.71	$50.72	$36.71	800
2015-10-20	$50.37	$50.37	$50.37	$50.37	$36.46	200
2015-10-19	$50.56	$50.56	$50.56	$50.56	$36.60	0
2015-10-16	$50.56	$50.56	$50.56	$50.56	$36.60	0
2015-10-15	$50.68	$50.68	$50.56	$50.56	$36.60	1,000
2015-10-14	$50.48	$50.63	$50.44	$50.63	$36.65	1,000
2015-10-13	$50.95	$50.97	$50.45	$50.57	$36.60	1,300
2015-10-12	$50.57	$50.57	$50.57	$50.57	$36.60	200
2015-10-09	$50.40	$50.40	$50.40	$50.40	$36.48	0
2015-10-08	$50.40	$50.40	$50.40	$50.40	$36.48	0
2015-10-07	$50.53	$50.60	$50.40	$50.40	$36.48	4,500
2015-10-06	$50.43	$50.43	$50.43	$50.43	$36.50	200
2015-10-05	$50.54	$50.57	$50.37	$50.54	$36.58	1,200
2015-10-02	$50.65	$50.65	$50.58	$50.58	$36.61	800
2015-10-01	$50.16	$50.16	$50.16	$50.16	$36.31	200
2015-09-30	$50.35	$50.45	$50.35	$50.45	$36.52	1,400
2015-09-29	$50.35	$50.35	$50.35	$50.35	$36.45	0
2015-09-28	$50.35	$50.35	$50.30	$50.35	$36.45	600
2015-09-25	$50.26	$50.26	$50.26	$50.26	$36.38	0
2015-09-24	$50.62	$50.62	$50.26	$50.26	$36.38	800

FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR) News Headlines

Recent FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR) News

Similar Companies to FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR) 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	--	--	--

FlexShares Credit-Scored US Long Corporate Bond Index Fund (LKOR) Exchange: BATS