PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT) Stock

Data as of June 25, 2025

$100.26 ($0.05) 0.05%

PIMCO Enhanced Short Maturity Active Exchange-Traded Fund - Daily Information

Click for more stock information on PIMCO Enhanced Short Maturity Active Exchange-Traded Fund.

Daily Information	Data
Date	June 25, 2025
Open	$100.26
Previous Close	$100.26
High	$100.27
Low	$100.25
Adjusted Open	$100.26
Previous Adjusted Close	$100.26
Adjusted High	$100.27
Adjusted Low	$100.25

About PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT)

The Fund seeks to achieve its investment objective by investing under normal circumstances at least 65% of its total assets in a diversified portfolio of Fixed Income Instruments of varying maturities, which may be represented by forwards. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The average portfolio duration of this Fund will vary based on Pacific Investment Management Company LLC's ("PIMCO") forecast for interest rates and will normally not exceed one year. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates. The dollar-weighted average portfolio maturity of the Fund is normally not expected to exceed three years.The Fund primarily invests in U.S. dollar-denominated investment grade debt securities, rated Baa or higher by Moody's Investors Service, Inc. ("Moody's"), or equivalently rated by Standard & Poor's Ratings Services ("S&P") or Fitch, Inc. ("Fitch"), or, if unrated, determined by PIMCO to be of comparable quality. The Fund may invest, without limitation, in U.S. dollar-denominated securities and instruments of foreign issuers.The Fund may invest, without limitation, in mortgage or asset-backed securities, including to-be-announced transactions. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs or dollar rolls).

Invest in PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT)

Investing built for a better future.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-06	$100.26	$100.27	$100.25	$100.26	$100.26	1,118,243
2025-06-05	$100.21	$100.22	$100.21	$100.21	$100.21	1,021,796
2025-06-04	$100.20	$100.21	$100.20	$100.21	$100.21	1,674,975
2025-06-03	$100.18	$100.20	$100.18	$100.19	$100.19	1,265,995
2025-06-02	$100.15	$100.17	$100.15	$100.16	$100.16	1,868,707
2025-05-30	$100.53	$100.56	$100.53	$100.54	$100.54	1,375,795
2025-05-29	$100.52	$100.52	$100.50	$100.51	$100.51	1,337,591
2025-05-28	$100.50	$100.54	$100.48	$100.50	$100.50	1,460,780
2025-05-27	$100.45	$100.48	$100.45	$100.46	$100.46	1,251,200
2025-05-23	$100.44	$100.46	$100.44	$100.44	$100.44	876,452
2025-05-22	$100.38	$100.41	$100.38	$100.40	$100.40	1,041,487
2025-05-21	$100.38	$100.40	$100.38	$100.38	$100.38	1,203,440
2025-05-20	$100.38	$100.39	$100.38	$100.39	$100.39	1,147,227
2025-05-19	$100.37	$100.38	$100.36	$100.38	$100.38	1,408,877
2025-05-16	$100.35	$100.36	$100.35	$100.36	$100.36	791,053
2025-05-15	$100.31	$100.33	$100.30	$100.33	$100.33	1,201,759
2025-05-14	$100.27	$100.30	$100.26	$100.29	$100.29	1,144,113
2025-05-13	$100.28	$100.29	$100.24	$100.25	$100.25	1,756,284
2025-05-12	$100.21	$100.25	$100.21	$100.25	$100.25	2,474,249
2025-05-09	$100.20	$100.21	$100.19	$100.19	$100.19	1,552,774
2025-05-08	$100.16	$100.17	$100.15	$100.15	$100.15	1,494,558
2025-05-07	$100.14	$100.15	$100.13	$100.14	$100.14	844,656
2025-05-06	$100.12	$100.14	$100.10	$100.14	$100.14	1,157,307
2025-05-05	$100.13	$100.14	$100.09	$100.11	$100.11	4,674,478
2025-05-02	$100.09	$100.14	$100.08	$100.13	$100.13	1,414,282
2025-05-01	$100.06	$100.07	$100.04	$100.04	$100.04	1,263,785
2025-04-30	$100.43	$100.45	$100.41	$100.41	$100.01	865,512
2025-04-29	$100.42	$100.44	$100.42	$100.42	$100.02	5,540,970
2025-04-28	$100.42	$100.45	$100.41	$100.43	$100.03	926,597
2025-04-25	$100.40	$100.43	$100.40	$100.41	$100.41	932,185
2025-04-24	$100.34	$100.38	$100.33	$100.38	$100.38	1,566,981
2025-04-23	$100.34	$100.35	$100.29	$100.30	$100.30	1,419,245
2025-04-22	$100.31	$100.32	$100.29	$100.32	$100.32	1,313,509
2025-04-21	$100.27	$100.30	$100.26	$100.28	$100.28	1,208,762
2025-04-17	$100.27	$100.29	$100.26	$100.28	$100.28	1,245,565
2025-04-16	$100.22	$100.24	$100.20	$100.22	$100.22	1,510,509
2025-04-15	$100.20	$100.22	$100.20	$100.21	$100.21	1,217,135
2025-04-14	$100.17	$100.21	$100.13	$100.21	$100.21	1,927,039
2025-04-11	$100.14	$100.19	$100.10	$100.15	$100.15	8,417,019
2025-04-10	$100.22	$100.22	$100.14	$100.15	$100.15	1,886,549
2025-04-09	$100.12	$100.27	$100.12	$100.27	$100.27	3,585,722
2025-04-08	$100.17	$100.20	$100.13	$100.15	$100.15	2,495,056
2025-04-07	$100.14	$100.18	$100.10	$100.11	$100.11	6,562,070
2025-04-04	$100.26	$100.26	$100.16	$100.17	$100.17	3,622,008
2025-04-03	$100.26	$100.29	$100.26	$100.27	$100.27	4,713,094
2025-04-02	$100.27	$100.28	$100.26	$100.27	$100.27	1,226,268
2025-04-01	$100.26	$100.26	$100.24	$100.25	$100.25	1,233,484
2025-03-31	$100.63	$100.64	$100.62	$100.62	$100.22	1,207,707
2025-03-28	$100.64	$100.65	$100.61	$100.62	$100.22	2,169,484
2025-03-27	$100.60	$100.62	$100.60	$100.62	$100.22	728,849
2025-03-26	$100.59	$100.61	$100.59	$100.60	$100.20	993,237
2025-03-25	$100.57	$100.60	$100.57	$100.58	$100.18	1,646,831
2025-03-24	$100.57	$100.58	$100.55	$100.56	$100.16	1,316,306
2025-03-21	$100.55	$100.57	$100.55	$100.56	$100.56	754,016
2025-03-20	$100.52	$100.53	$100.51	$100.52	$100.52	729,994
2025-03-19	$100.53	$100.53	$100.51	$100.51	$100.51	918,792
2025-03-18	$100.52	$100.54	$100.50	$100.51	$100.51	1,055,330
2025-03-17	$100.47	$100.49	$100.47	$100.48	$100.48	1,591,564
2025-03-14	$100.47	$100.49	$100.46	$100.48	$100.48	1,487,196
2025-03-13	$100.42	$100.45	$100.42	$100.44	$100.44	1,006,990
2025-03-12	$100.44	$100.45	$100.42	$100.44	$100.44	1,560,322
2025-03-11	$100.43	$100.44	$100.41	$100.43	$100.43	1,526,102
2025-03-10	$100.41	$100.43	$100.41	$100.42	$100.42	1,483,515
2025-03-07	$100.40	$100.42	$100.38	$100.42	$100.42	1,505,345
2025-03-06	$100.38	$100.38	$100.36	$100.36	$100.36	1,061,660
2025-03-05	$100.36	$100.37	$100.36	$100.36	$100.36	1,043,884
2025-03-04	$100.39	$100.39	$100.35	$100.36	$100.36	1,658,589
2025-03-03	$100.35	$100.37	$100.35	$100.36	$100.36	1,736,767
2025-02-28	$100.72	$100.75	$100.72	$100.73	$100.33	1,484,630
2025-02-27	$100.69	$100.70	$100.66	$100.68	$100.28	1,771,461
2025-02-26	$100.68	$100.69	$100.67	$100.67	$100.27	899,754
2025-02-25	$100.66	$100.69	$100.66	$100.69	$100.29	1,123,120
2025-02-24	$100.65	$100.66	$100.65	$100.66	$100.26	1,029,208
2025-02-21	$100.63	$100.64	$100.62	$100.63	$100.63	1,089,324
2025-02-20	$100.58	$100.60	$100.58	$100.58	$100.58	1,039,452
2025-02-19	$100.56	$100.58	$100.55	$100.55	$100.55	947,929
2025-02-18	$100.54	$100.57	$100.54	$100.55	$100.55	1,421,055
2025-02-14	$100.56	$100.56	$100.52	$100.55	$100.55	1,136,314
2025-02-13	$100.48	$100.51	$100.46	$100.46	$100.46	2,521,939
2025-02-12	$100.47	$100.48	$100.43	$100.44	$100.44	1,260,743
2025-02-11	$100.46	$100.47	$100.46	$100.47	$100.47	989,454
2025-02-10	$100.45	$100.47	$100.43	$100.45	$100.45	1,734,030
2025-02-07	$100.44	$100.45	$100.41	$100.45	$100.45	1,041,948
2025-02-06	$100.40	$100.41	$100.39	$100.40	$100.40	1,096,710
2025-02-05	$100.38	$100.39	$100.36	$100.39	$100.39	976,573
2025-02-04	$100.34	$100.37	$100.34	$100.35	$100.35	1,064,224
2025-02-03	$100.34	$100.35	$100.31	$100.33	$100.33	2,615,504
2025-01-31	$100.75	$100.76	$100.74	$100.76	$100.34	1,255,729
2025-01-30	$100.70	$100.72	$100.70	$100.71	$100.29	1,189,558
2025-01-29	$100.69	$100.70	$100.68	$100.69	$100.27	1,106,249
2025-01-28	$100.68	$100.68	$100.67	$100.67	$100.25	790,630
2025-01-27	$100.67	$100.68	$100.66	$100.67	$100.25	1,201,324
2025-01-24	$100.67	$100.67	$100.65	$100.67	$100.25	1,066,188
2025-01-23	$100.62	$100.63	$100.62	$100.62	$100.20	966,672
2025-01-22	$100.61	$100.62	$100.60	$100.60	$100.18	1,195,463
2025-01-21	$100.58	$100.59	$100.58	$100.58	$100.16	1,890,573
2025-01-17	$100.58	$100.59	$100.57	$100.58	$100.16	890,280
2025-01-16	$100.51	$100.54	$100.51	$100.53	$100.53	1,274,263
2025-01-15	$100.50	$100.51	$100.48	$100.50	$100.50	2,300,657
2025-01-14	$100.47	$100.48	$100.47	$100.47	$100.47	1,299,188
2025-01-13	$100.45	$100.46	$100.44	$100.45	$100.45	1,625,125
2025-01-10	$100.45	$100.46	$100.40	$100.43	$100.43	2,554,232
2025-01-08	$100.40	$100.42	$100.40	$100.42	$100.42	845,357
2025-01-07	$100.39	$100.40	$100.37	$100.38	$100.38	1,341,728
2025-01-06	$100.38	$100.39	$100.37	$100.39	$100.39	1,097,201
2025-01-03	$100.39	$100.39	$100.36	$100.37	$100.37	1,333,449
2025-01-02	$100.34	$100.34	$100.31	$100.32	$100.32	2,817,036
2024-12-31	$100.32	$100.34	$100.29	$100.34	$100.34	2,628,735
2024-12-30	$100.67	$100.69	$100.66	$100.69	$100.29	3,201,999
2024-12-27	$100.67	$100.67	$100.65	$100.66	$100.26	761,522
2024-12-26	$100.64	$100.64	$100.60	$100.63	$100.23	871,397
2024-12-24	$100.61	$100.62	$100.59	$100.61	$100.21	1,055,952
2024-12-23	$100.58	$100.59	$100.57	$100.59	$100.19	1,384,853
2024-12-20	$100.57	$100.58	$100.56	$100.58	$100.18	987,484
2024-12-19	$100.54	$100.56	$100.53	$100.53	$100.13	3,478,588
2024-12-18	$100.56	$100.56	$100.52	$100.54	$100.14	1,107,760
2024-12-17	$100.55	$100.55	$100.52	$100.54	$100.14	1,146,306
2024-12-16	$100.51	$100.54	$100.51	$100.54	$100.14	867,980
2024-12-13	$100.52	$100.52	$100.50	$100.50	$100.10	713,951
2024-12-12	$100.48	$100.49	$100.47	$100.49	$100.09	928,538
2024-12-11	$100.48	$100.48	$100.46	$100.48	$100.08	798,434
2024-12-10	$100.46	$100.47	$100.45	$100.46	$100.06	1,174,214
2024-12-09	$100.43	$100.46	$100.43	$100.45	$100.45	1,601,869
2024-12-06	$100.43	$100.43	$100.40	$100.43	$100.43	898,082
2024-12-05	$100.38	$100.39	$100.37	$100.39	$100.39	880,528
2024-12-04	$100.37	$100.38	$100.35	$100.38	$100.38	758,618
2024-12-03	$100.35	$100.36	$100.34	$100.36	$100.36	989,080
2024-12-02	$100.34	$100.34	$100.32	$100.34	$100.34	1,309,546
2024-11-29	$100.72	$100.73	$100.71	$100.73	$100.73	524,370
2024-11-27	$100.68	$100.71	$100.67	$100.68	$100.68	620,530
2024-11-26	$100.67	$100.67	$100.64	$100.64	$100.64	796,000
2024-11-25	$100.64	$100.66	$100.62	$100.66	$100.66	858,619
2024-11-22	$100.63	$100.63	$100.61	$100.62	$100.62	1,000,438
2024-11-21	$100.58	$100.60	$100.57	$100.58	$100.58	784,159
2024-11-20	$100.56	$100.58	$100.56	$100.57	$100.57	902,449
2024-11-19	$100.57	$100.57	$100.55	$100.56	$100.56	818,768
2024-11-18	$100.53	$100.54	$100.51	$100.53	$100.53	907,148
2024-11-15	$100.51	$100.52	$100.49	$100.49	$100.49	1,198,739
2024-11-14	$100.48	$100.49	$100.47	$100.48	$100.48	850,202
2024-11-13	$100.47	$100.47	$100.45	$100.47	$100.47	1,114,514
2024-11-12	$100.42	$100.45	$100.42	$100.43	$100.43	833,477
2024-11-11	$100.42	$100.43	$100.42	$100.43	$100.43	680,283
2024-11-08	$100.42	$100.44	$100.41	$100.41	$100.41	1,098,037
2024-11-07	$100.35	$100.38	$100.35	$100.35	$100.35	1,559,833
2024-11-06	$100.34	$100.35	$100.33	$100.35	$100.35	1,164,943
2024-11-05	$100.35	$100.36	$100.32	$100.32	$100.32	4,271,014
2024-11-04	$100.31	$100.35	$100.30	$100.35	$100.35	1,183,965
2024-11-01	$100.30	$100.32	$100.27	$100.28	$100.28	1,969,208
2024-10-31	$100.66	$100.68	$100.65	$100.68	$100.25	1,419,075
2024-10-30	$100.64	$100.67	$100.63	$100.65	$100.22	2,467,621
2024-10-29	$100.64	$100.66	$100.63	$100.63	$100.20	1,988,769
2024-10-28	$100.63	$100.64	$100.61	$100.61	$100.18	818,216
2024-10-25	$100.62	$100.63	$100.60	$100.60	$100.17	933,183
2024-10-24	$100.57	$100.59	$100.56	$100.57	$100.14	966,546
2024-10-23	$100.57	$100.58	$100.52	$100.58	$100.15	1,526,225
2024-10-22	$100.54	$100.57	$100.54	$100.56	$100.13	1,426,608
2024-10-21	$100.54	$100.55	$100.53	$100.54	$100.11	909,500
2024-10-18	$100.54	$100.55	$100.53	$100.54	$100.11	947,684
2024-10-17	$100.50	$100.50	$100.49	$100.50	$100.07	2,800,221
2024-10-16	$100.49	$100.49	$100.45	$100.48	$100.05	1,172,315
2024-10-15	$100.46	$100.48	$100.46	$100.47	$100.04	1,295,042
2024-10-14	$100.44	$100.46	$100.44	$100.45	$100.02	864,142
2024-10-11	$100.46	$100.47	$100.44	$100.46	$100.03	910,497
2024-10-10	$100.39	$100.42	$100.39	$100.41	$99.98	898,276
2024-10-09	$100.39	$100.39	$100.37	$100.38	$99.95	692,729
2024-10-08	$100.37	$100.38	$100.36	$100.37	$99.94	765,435
2024-10-07	$100.32	$100.37	$100.32	$100.37	$99.94	1,709,502
2024-10-04	$100.31	$100.34	$100.30	$100.32	$99.89	975,209
2024-10-03	$100.28	$100.29	$100.27	$100.27	$99.84	1,534,926
2024-10-02	$100.25	$100.28	$100.24	$100.28	$99.85	2,609,065
2024-10-01	$100.27	$100.27	$100.22	$100.22	$99.79	4,003,854
2024-09-30	$100.67	$100.70	$100.66	$100.69	$99.83	2,067,592
2024-09-27	$100.66	$100.68	$100.66	$100.67	$99.81	1,183,422
2024-09-26	$100.62	$100.63	$100.61	$100.63	$99.77	738,720
2024-09-25	$100.59	$100.61	$100.58	$100.60	$99.74	887,712
2024-09-24	$100.60	$100.60	$100.57	$100.58	$99.72	1,725,134
2024-09-23	$100.58	$100.58	$100.56	$100.58	$99.72	716,745
2024-09-20	$100.55	$100.56	$100.53	$100.55	$99.69	1,017,004
2024-09-19	$100.51	$100.52	$100.51	$100.52	$99.66	720,137
2024-09-18	$100.44	$100.50	$100.44	$100.49	$99.63	1,287,808
2024-09-17	$100.43	$100.46	$100.43	$100.44	$99.58	913,050
2024-09-16	$100.41	$100.44	$100.40	$100.43	$99.57	912,022
2024-09-13	$100.41	$100.41	$100.38	$100.38	$99.52	792,936
2024-09-12	$100.32	$100.35	$100.32	$100.33	$99.47	694,133
2024-09-11	$100.33	$100.34	$100.31	$100.31	$99.45	688,201
2024-09-10	$100.32	$100.35	$100.32	$100.33	$99.47	687,012
2024-09-09	$100.30	$100.35	$100.29	$100.31	$99.45	1,803,825
2024-09-06	$100.28	$100.29	$100.26	$100.29	$100.29	858,349
2024-09-05	$100.24	$100.25	$100.09	$100.09	$100.09	4,115,064
2024-09-04	$100.21	$100.24	$100.21	$100.22	$100.22	922,012
2024-09-03	$100.23	$100.25	$100.19	$100.19	$100.19	2,737,566
2024-08-30	$100.65	$100.70	$100.64	$100.67	$100.20	1,312,931
2024-08-29	$100.61	$100.63	$100.60	$100.62	$100.15	1,070,831
2024-08-28	$100.59	$100.60	$100.58	$100.58	$100.11	618,163
2024-08-27	$100.57	$100.60	$100.56	$100.58	$100.11	1,110,495
2024-08-26	$100.53	$100.55	$100.53	$100.55	$100.55	656,838
2024-08-23	$100.51	$100.54	$100.51	$100.51	$100.51	830,873
2024-08-22	$100.48	$100.50	$100.47	$100.47	$100.47	730,021
2024-08-21	$100.46	$100.48	$100.46	$100.48	$100.48	599,507
2024-08-20	$100.45	$100.47	$100.44	$100.44	$100.44	955,002
2024-08-19	$100.42	$100.47	$100.42	$100.47	$100.47	915,130
2024-08-16	$100.38	$100.42	$100.38	$100.41	$100.41	919,925
2024-08-15	$100.34	$100.35	$100.32	$100.32	$100.32	1,561,556
2024-08-14	$100.39	$100.39	$100.31	$100.34	$100.34	4,899,262
2024-08-13	$100.36	$100.38	$100.34	$100.37	$100.37	968,910
2024-08-12	$100.32	$100.35	$100.31	$100.33	$100.33	1,723,006
2024-08-09	$100.30	$100.31	$100.29	$100.29	$100.29	836,126
2024-08-08	$100.23	$100.27	$100.23	$100.26	$100.26	1,085,635
2024-08-07	$100.25	$100.27	$100.24	$100.24	$100.24	1,049,471
2024-08-06	$100.19	$100.25	$100.19	$100.25	$100.25	1,309,341
2024-08-05	$100.18	$100.25	$100.12	$100.20	$100.20	4,143,931
2024-08-02	$100.27	$100.29	$100.25	$100.25	$100.25	1,790,242
2024-08-01	$100.24	$100.24	$100.20	$100.21	$100.21	2,233,426
2024-07-31	$100.67	$100.68	$100.66	$100.66	$100.21	1,767,084
2024-07-30	$100.67	$100.67	$100.64	$100.66	$100.21	1,179,829
2024-07-29	$100.65	$100.66	$100.64	$100.64	$100.64	736,661
2024-07-26	$100.64	$100.65	$100.63	$100.64	$100.64	837,243
2024-07-25	$100.58	$100.61	$100.58	$100.59	$100.59	1,253,960
2024-07-24	$100.59	$100.60	$100.57	$100.57	$100.57	967,332
2024-07-23	$100.58	$100.58	$100.54	$100.54	$100.54	969,826
2024-07-22	$100.53	$100.59	$100.53	$100.59	$100.59	791,048
2024-07-19	$100.50	$100.53	$100.49	$100.49	$100.49	799,212
2024-07-18	$100.48	$100.49	$100.47	$100.47	$100.47	641,814
2024-07-17	$100.44	$100.47	$100.44	$100.46	$100.46	941,350
2024-07-16	$100.43	$100.46	$100.43	$100.44	$100.44	1,253,051
2024-07-15	$100.40	$100.43	$100.40	$100.40	$100.40	2,159,481
2024-07-12	$100.41	$100.42	$100.40	$100.41	$100.41	650,639
2024-07-11	$100.38	$100.39	$100.37	$100.37	$100.37	665,963
2024-07-10	$100.38	$100.38	$100.36	$100.36	$100.36	827,645
2024-07-09	$100.35	$100.38	$100.34	$100.38	$100.38	1,002,232
2024-07-08	$100.33	$100.35	$100.32	$100.35	$100.35	582,274
2024-07-05	$100.32	$100.33	$100.31	$100.32	$100.32	625,143
2024-07-03	$100.29	$100.30	$100.29	$100.29	$100.29	520,905
2024-07-02	$100.23	$100.28	$100.23	$100.27	$100.27	943,614
2024-07-01	$100.23	$100.24	$100.21	$100.21	$100.21	1,029,443
2024-06-28	$100.64	$100.65	$100.62	$100.65	$100.21	1,570,257
2024-06-27	$100.58	$100.62	$100.58	$100.62	$100.18	1,057,757
2024-06-26	$100.56	$100.59	$100.55	$100.58	$100.14	784,957
2024-06-25	$100.55	$100.56	$100.54	$100.54	$100.10	1,554,992
2024-06-24	$100.53	$100.55	$100.53	$100.53	$100.09	966,767
2024-06-21	$100.51	$100.54	$100.50	$100.51	$100.07	851,013
2024-06-20	$100.51	$100.52	$100.47	$100.47	$100.03	804,971
2024-06-18	$100.45	$100.49	$100.45	$100.49	$100.05	1,329,569
2024-06-17	$100.44	$100.45	$100.42	$100.44	$100.00	620,002
2024-06-14	$100.40	$100.42	$100.39	$100.39	$99.95	604,060
2024-06-13	$100.42	$100.42	$100.37	$100.37	$99.93	798,390
2024-06-12	$100.39	$100.41	$100.39	$100.41	$99.97	722,053
2024-06-11	$100.38	$100.39	$100.37	$100.38	$99.94	719,936
2024-06-10	$100.35	$100.36	$100.34	$100.36	$99.92	654,776
2024-06-07	$100.33	$100.35	$100.32	$100.33	$99.89	935,374
2024-06-06	$100.30	$100.30	$100.28	$100.30	$99.86	616,025
2024-06-05	$100.28	$100.28	$100.27	$100.28	$99.84	828,674
2024-06-04	$100.27	$100.27	$100.25	$100.26	$99.82	1,054,260
2024-06-03	$100.23	$100.25	$100.22	$100.23	$99.79	1,435,470
2024-05-31	$100.67	$100.67	$100.66	$100.67	$99.77	865,597
2024-05-30	$100.66	$100.66	$100.64	$100.64	$99.74	747,017
2024-05-29	$100.63	$100.63	$100.60	$100.63	$99.73	659,771
2024-05-28	$100.55	$100.60	$100.55	$100.57	$99.67	1,200,225
2024-05-24	$100.55	$100.58	$100.55	$100.56	$99.66	642,514
2024-05-23	$100.52	$100.55	$100.52	$100.54	$99.64	598,807
2024-05-22	$100.50	$100.51	$100.49	$100.49	$99.59	692,048
2024-05-21	$100.49	$100.50	$100.48	$100.48	$99.58	947,519
2024-05-20	$100.47	$100.48	$100.46	$100.47	$99.57	1,162,018
2024-05-17	$100.44	$100.46	$100.44	$100.46	$99.56	1,326,494
2024-05-16	$100.42	$100.43	$100.41	$100.41	$99.51	1,211,738
2024-05-15	$100.40	$100.41	$100.39	$100.39	$99.49	968,830
2024-05-14	$100.37	$100.39	$100.37	$100.37	$99.47	949,350
2024-05-13	$100.36	$100.37	$100.35	$100.37	$99.47	734,319
2024-05-10	$100.33	$100.34	$100.33	$100.33	$99.44	716,022
2024-05-09	$100.32	$100.32	$100.31	$100.32	$99.43	677,536
2024-05-08	$100.28	$100.29	$100.27	$100.27	$99.38	934,817
2024-05-07	$100.26	$100.28	$100.25	$100.25	$99.36	1,545,674
2024-05-06	$100.25	$100.26	$100.23	$100.23	$99.34	3,829,950
2024-05-03	$100.24	$100.27	$100.24	$100.24	$100.24	984,167
2024-05-02	$100.21	$100.23	$100.21	$100.21	$100.21	1,289,006
2024-05-01	$100.18	$100.19	$100.16	$100.18	$100.18	1,799,607
2024-04-30	$100.57	$100.59	$100.57	$100.58	$100.16	1,305,932
2024-04-29	$100.57	$100.59	$100.56	$100.56	$100.14	1,772,134
2024-04-26	$100.54	$100.56	$100.53	$100.54	$100.12	797,952
2024-04-25	$100.55	$100.55	$100.51	$100.53	$100.11	1,989,147
2024-04-24	$100.49	$100.51	$100.49	$100.49	$100.49	560,914
2024-04-23	$100.47	$100.50	$100.47	$100.48	$100.48	1,371,244
2024-04-22	$100.44	$100.47	$100.44	$100.45	$100.45	935,309
2024-04-19	$100.44	$100.45	$100.42	$100.45	$100.45	789,651
2024-04-18	$100.43	$100.43	$100.40	$100.41	$100.41	855,658
2024-04-17	$100.39	$100.39	$100.38	$100.39	$100.39	1,957,362
2024-04-16	$100.35	$100.39	$100.35	$100.36	$100.36	1,125,668
2024-04-15	$100.37	$100.38	$100.35	$100.36	$100.36	771,986
2024-04-12	$100.33	$100.36	$100.33	$100.36	$100.36	1,418,462
2024-04-11	$100.28	$100.33	$100.28	$100.31	$100.31	2,243,767
2024-04-10	$100.26	$100.27	$100.24	$100.24	$100.24	2,258,382
2024-04-09	$100.28	$100.29	$100.27	$100.27	$100.27	568,833
2024-04-08	$100.24	$100.28	$100.24	$100.25	$100.25	1,141,225
2024-04-05	$100.22	$100.25	$100.21	$100.22	$100.22	1,226,519
2024-04-04	$100.21	$100.24	$100.21	$100.24	$100.24	1,266,813
2024-04-03	$100.17	$100.18	$100.16	$100.18	$100.18	569,920
2024-04-02	$100.15	$100.17	$100.15	$100.16	$100.16	897,141
2024-04-01	$100.14	$100.14	$100.12	$100.13	$100.13	966,994
2024-03-28	$100.53	$100.55	$100.52	$100.54	$100.10	943,536
2024-03-27	$100.52	$100.53	$100.50	$100.52	$100.08	1,015,655
2024-03-26	$100.47	$100.48	$100.47	$100.48	$100.04	537,603
2024-03-25	$100.45	$100.47	$100.44	$100.47	$100.03	503,936
2024-03-22	$100.42	$100.44	$100.41	$100.43	$99.99	510,001
2024-03-21	$100.40	$100.42	$100.38	$100.39	$99.95	816,282
2024-03-20	$100.38	$100.39	$100.36	$100.38	$99.94	727,384
2024-03-19	$100.35	$100.37	$100.35	$100.35	$99.91	548,998
2024-03-18	$100.34	$100.37	$100.34	$100.34	$99.90	736,105
2024-03-15	$100.32	$100.33	$100.30	$100.32	$100.32	432,550
2024-03-14	$100.28	$100.31	$100.26	$100.31	$100.31	850,089
2024-03-13	$100.26	$100.26	$100.23	$100.23	$100.23	604,554
2024-03-12	$100.20	$100.22	$100.20	$100.21	$100.21	671,299
2024-03-11	$100.18	$100.20	$100.18	$100.18	$100.18	740,870
2024-03-08	$100.18	$100.19	$100.17	$100.17	$100.17	689,162
2024-03-07	$100.13	$100.16	$100.13	$100.16	$100.16	892,995
2024-03-06	$100.12	$100.13	$100.11	$100.12	$100.12	767,221
2024-03-05	$100.11	$100.11	$100.10	$100.10	$100.10	765,157
2024-03-04	$100.07	$100.10	$100.07	$100.09	$100.09	2,026,419
2024-03-01	$100.09	$100.09	$100.05	$100.05	$100.05	928,103
2024-02-29	$100.46	$100.48	$100.44	$100.47	$100.04	1,180,874
2024-02-28	$100.43	$100.44	$100.41	$100.42	$99.99	2,723,899
2024-02-27	$100.39	$100.41	$100.39	$100.40	$99.97	710,719
2024-02-26	$100.38	$100.39	$100.37	$100.37	$99.94	685,827
2024-02-23	$100.34	$100.38	$100.34	$100.37	$99.94	821,913
2024-02-22	$100.34	$100.35	$100.33	$100.35	$99.92	816,853
2024-02-21	$100.32	$100.32	$100.30	$100.30	$99.87	908,298
2024-02-20	$100.28	$100.31	$100.28	$100.30	$99.87	1,118,903
2024-02-16	$100.25	$100.27	$100.25	$100.27	$99.84	585,016
2024-02-15	$100.22	$100.25	$100.22	$100.22	$99.79	592,420
2024-02-14	$100.18	$100.20	$100.17	$100.18	$99.75	821,809
2024-02-13	$100.15	$100.17	$100.15	$100.17	$99.74	761,683
2024-02-12	$100.13	$100.16	$100.13	$100.13	$99.70	951,753
2024-02-09	$100.13	$100.14	$100.12	$100.14	$99.71	973,831
2024-02-08	$100.12	$100.13	$100.10	$100.13	$99.70	732,290
2024-02-07	$100.06	$100.08	$100.06	$100.06	$99.63	708,574
2024-02-06	$100.06	$100.06	$100.02	$100.02	$99.59	769,720
2024-02-05	$100.05	$100.06	$100.02	$100.03	$99.60	1,006,915
2024-02-02	$100.00	$100.03	$100.00	$100.02	$99.59	922,866
2024-02-01	$100.01	$100.01	$99.98	$100.01	$99.58	1,343,688
2024-01-31	$100.40	$100.40	$100.37	$100.38	$99.51	1,343,554
2024-01-30	$100.36	$100.37	$100.35	$100.37	$99.50	672,637
2024-01-29	$100.36	$100.36	$100.34	$100.34	$99.47	828,497
2024-01-26	$100.31	$100.34	$100.31	$100.33	$100.33	613,278
2024-01-25	$100.30	$100.32	$100.29	$100.32	$100.32	754,867
2024-01-24	$100.25	$100.27	$100.24	$100.25	$100.25	696,319
2024-01-23	$100.23	$100.24	$100.21	$100.23	$100.23	962,905
2024-01-22	$100.18	$100.22	$100.18	$100.19	$100.19	966,961
2024-01-19	$100.17	$100.19	$100.17	$100.19	$100.19	690,162
2024-01-18	$100.18	$100.18	$100.15	$100.18	$100.18	1,011,246
2024-01-17	$100.09	$100.13	$100.09	$100.12	$100.12	820,779
2024-01-16	$100.06	$100.10	$100.06	$100.09	$100.09	1,034,348
2024-01-12	$100.08	$100.08	$100.06	$100.06	$100.06	825,456
2024-01-11	$99.98	$100.03	$99.98	$100.03	$100.03	1,195,725
2024-01-10	$99.98	$99.99	$99.95	$99.95	$99.95	992,346
2024-01-09	$99.96	$99.98	$99.96	$99.97	$99.97	1,683,369
2024-01-08	$99.93	$99.96	$99.93	$99.95	$99.95	775,971
2024-01-05	$99.90	$99.93	$99.90	$99.91	$99.91	792,267
2024-01-04	$99.88	$99.90	$99.87	$99.89	$99.89	1,251,149
2024-01-03	$99.83	$99.86	$99.83	$99.83	$99.83	687,458
2024-01-02	$99.81	$99.83	$99.80	$99.81	$99.81	1,376,426
2023-12-29	$99.78	$99.81	$99.78	$99.79	$99.79	1,031,288
2023-12-28	$99.76	$99.77	$99.75	$99.75	$99.75	894,418
2023-12-27	$100.17	$100.20	$100.17	$100.17	$99.71	927,267
2023-12-26	$100.15	$100.15	$100.14	$100.15	$99.69	556,090
2023-12-22	$100.14	$100.14	$100.10	$100.13	$100.13	773,541
2023-12-21	$100.07	$100.11	$100.06	$100.10	$100.10	1,814,554
2023-12-20	$100.04	$100.07	$100.03	$100.03	$100.03	1,237,748
2023-12-19	$100.05	$100.05	$100.02	$100.02	$100.02	984,350
2023-12-18	$100.04	$100.04	$100.01	$100.02	$100.02	1,075,947
2023-12-15	$100.02	$100.02	$99.98	$99.98	$99.98	647,189
2023-12-14	$99.98	$99.98	$99.95	$99.98	$99.98	2,636,836
2023-12-13	$99.97	$100.01	$99.96	$99.99	$99.99	2,373,078
2023-12-12	$99.93	$99.97	$99.93	$99.97	$99.97	2,018,488
2023-12-11	$99.92	$99.95	$99.91	$99.95	$99.95	950,662
2023-12-08	$99.92	$99.92	$99.88	$99.88	$99.88	1,555,081
2023-12-07	$99.84	$99.86	$99.83	$99.83	$99.83	585,928
2023-12-06	$99.82	$99.83	$99.80	$99.81	$99.81	942,791
2023-12-05	$99.80	$99.82	$99.79	$99.80	$99.80	1,086,667
2023-12-04	$99.77	$99.78	$99.75	$99.76	$99.76	2,344,051
2023-12-01	$99.78	$99.79	$99.76	$99.77	$99.77	1,154,754
2023-11-30	$100.18	$100.19	$100.17	$100.17	$99.72	706,892
2023-11-29	$100.15	$100.18	$100.15	$100.16	$99.71	1,131,115
2023-11-28	$100.18	$100.18	$100.15	$100.16	$99.71	710,941
2023-11-27	$100.16	$100.16	$100.14	$100.14	$99.69	920,834
2023-11-24	$100.13	$100.13	$100.12	$100.12	$99.67	234,314
2023-11-22	$100.09	$100.11	$100.09	$100.10	$99.65	531,051
2023-11-21	$100.06	$100.09	$100.06	$100.08	$99.63	750,121
2023-11-20	$100.02	$100.04	$100.02	$100.02	$99.57	924,635
2023-11-17	$100.00	$100.01	$99.99	$99.99	$99.99	1,174,385
2023-11-16	$99.93	$99.98	$99.92	$99.98	$99.98	892,685
2023-11-15	$99.92	$99.94	$99.91	$99.91	$99.91	2,262,955
2023-11-14	$99.93	$99.95	$99.92	$99.94	$99.94	2,472,261
2023-11-13	$99.91	$99.93	$99.90	$99.92	$99.92	2,353,910
2023-11-10	$99.87	$99.91	$99.87	$99.87	$99.87	1,111,503
2023-11-09	$99.83	$99.83	$99.81	$99.82	$99.82	2,238,614
2023-11-08	$99.81	$99.81	$99.80	$99.80	$99.80	793,337
2023-11-07	$99.80	$99.80	$99.78	$99.78	$99.78	1,422,089
2023-11-06	$99.75	$99.76	$99.74	$99.74	$99.74	7,944,452
2023-11-03	$99.76	$99.77	$99.74	$99.74	$99.74	1,320,338
2023-11-02	$99.75	$99.76	$99.73	$99.75	$99.75	1,490,954
2023-11-01	$99.75	$99.76	$99.72	$99.72	$99.72	1,930,870
2023-10-31	$100.14	$100.15	$100.13	$100.14	$99.72	1,087,461
2023-10-30	$100.14	$100.14	$100.12	$100.12	$99.70	1,061,203
2023-10-27	$100.12	$100.13	$100.11	$100.12	$99.70	1,633,828
2023-10-26	$100.12	$100.13	$100.11	$100.12	$99.70	811,797
2023-10-25	$100.07	$100.08	$100.07	$100.07	$99.65	663,192
2023-10-24	$100.04	$100.08	$100.04	$100.07	$99.65	1,173,025
2023-10-23	$100.05	$100.06	$100.04	$100.04	$99.62	1,075,182
2023-10-20	$100.05	$100.07	$100.03	$100.07	$99.65	846,363
2023-10-19	$100.02	$100.03	$100.00	$100.02	$99.60	698,624
2023-10-18	$99.96	$99.99	$99.96	$99.98	$99.56	605,961
2023-10-17	$99.92	$99.96	$99.92	$99.95	$99.53	1,115,826
2023-10-16	$99.91	$99.92	$99.90	$99.90	$99.48	777,129
2023-10-13	$99.93	$99.93	$99.90	$99.90	$99.48	703,074
2023-10-12	$99.85	$99.88	$99.85	$99.87	$99.45	1,101,653
2023-10-11	$99.83	$99.83	$99.82	$99.83	$99.41	656,726
2023-10-10	$99.79	$99.82	$99.79	$99.79	$99.37	736,601
2023-10-09	$99.80	$99.82	$99.80	$99.82	$99.40	476,569
2023-10-06	$99.81	$99.82	$99.80	$99.80	$99.38	2,821,742
2023-10-05	$99.79	$99.80	$99.78	$99.79	$99.37	946,075
2023-10-04	$99.76	$99.79	$99.74	$99.76	$99.34	8,006,604
2023-10-03	$99.73	$99.77	$99.72	$99.77	$99.35	2,119,757
2023-10-02	$99.72	$99.73	$99.70	$99.71	$99.29	1,466,016
2023-09-29	$100.15	$100.15	$100.11	$100.14	$99.27	537,422
2023-09-28	$100.11	$100.14	$100.11	$100.12	$99.25	1,253,999
2023-09-27	$100.07	$100.10	$100.07	$100.10	$99.23	1,084,193
2023-09-26	$100.05	$100.10	$100.05	$100.10	$99.23	943,570
2023-09-25	$100.08	$100.08	$100.04	$100.08	$99.21	573,369
2023-09-22	$100.02	$100.05	$100.02	$100.05	$99.18	564,083
2023-09-21	$100.03	$100.03	$100.00	$100.02	$99.15	725,554
2023-09-20	$99.95	$99.98	$99.95	$99.95	$99.08	557,570
2023-09-19	$99.94	$99.96	$99.94	$99.94	$99.07	593,110
2023-09-18	$99.92	$99.93	$99.91	$99.93	$99.06	514,126
2023-09-15	$99.90	$99.91	$99.89	$99.89	$99.02	404,214
2023-09-14	$99.87	$99.89	$99.87	$99.89	$99.02	527,291
2023-09-13	$99.82	$99.85	$99.82	$99.84	$98.97	361,435
2023-09-12	$99.81	$99.82	$99.81	$99.81	$98.94	532,115
2023-09-11	$99.78	$99.81	$99.78	$99.78	$98.91	553,947
2023-09-08	$99.77	$99.78	$99.76	$99.78	$98.91	548,396
2023-09-07	$99.75	$99.77	$99.75	$99.75	$98.88	677,796
2023-09-06	$99.69	$99.71	$99.69	$99.70	$98.83	510,528
2023-09-05	$99.67	$99.69	$99.67	$99.68	$98.81	557,988
2023-09-01	$99.65	$99.66	$99.65	$99.66	$99.66	699,582
2023-08-31	$100.07	$100.08	$100.07	$100.08	$99.63	632,147
2023-08-30	$100.05	$100.05	$100.03	$100.03	$99.58	1,937,180
2023-08-29	$100.02	$100.04	$100.02	$100.04	$99.59	1,936,866
2023-08-28	$100.02	$100.03	$100.00	$100.01	$99.56	659,681
2023-08-25	$99.99	$100.01	$99.99	$99.99	$99.54	445,907
2023-08-24	$99.96	$99.99	$99.96	$99.99	$99.99	620,018
2023-08-23	$99.94	$99.97	$99.94	$99.96	$99.96	830,851
2023-08-22	$99.95	$99.95	$99.93	$99.94	$99.94	821,678
2023-08-21	$99.89	$99.93	$99.89	$99.93	$99.93	1,031,933
2023-08-18	$99.86	$99.90	$99.86	$99.89	$99.89	563,567
2023-08-17	$99.83	$99.90	$99.83	$99.90	$99.90	1,167,548
2023-08-16	$99.83	$99.84	$99.81	$99.81	$99.81	807,629
2023-08-15	$99.80	$99.82	$99.80	$99.82	$99.82	670,231
2023-08-14	$99.78	$99.78	$99.76	$99.78	$99.78	345,854
2023-08-11	$99.76	$99.76	$99.75	$99.76	$99.76	415,104
2023-08-10	$99.71	$99.73	$99.71	$99.73	$99.73	898,646
2023-08-09	$99.69	$99.69	$99.66	$99.67	$99.67	359,398
2023-08-08	$99.66	$99.68	$99.66	$99.68	$99.68	599,184
2023-08-07	$99.67	$99.67	$99.63	$99.63	$99.63	587,372
2023-08-04	$99.61	$99.66	$99.61	$99.66	$99.66	495,161
2023-08-03	$99.59	$99.61	$99.58	$99.59	$99.59	597,995
2023-08-02	$99.57	$99.57	$99.55	$99.55	$99.55	758,828
2023-08-01	$99.55	$99.56	$99.52	$99.54	$99.54	853,689
2023-07-31	$99.91	$99.93	$99.91	$99.93	$99.52	530,661
2023-07-28	$99.86	$99.89	$99.86	$99.89	$99.89	521,689
2023-07-27	$99.81	$99.84	$99.81	$99.83	$99.83	1,133,745
2023-07-26	$99.80	$99.82	$99.80	$99.81	$99.81	673,704
2023-07-25	$99.80	$99.82	$99.79	$99.82	$99.82	626,540
2023-07-24	$99.75	$99.76	$99.73	$99.74	$99.74	699,405
2023-07-21	$99.76	$99.76	$99.73	$99.74	$99.74	564,539
2023-07-20	$99.68	$99.72	$99.68	$99.72	$99.72	1,741,251
2023-07-19	$99.66	$99.67	$99.64	$99.66	$99.66	1,001,697
2023-07-18	$99.62	$99.65	$99.62	$99.63	$99.63	1,083,244
2023-07-17	$99.58	$99.62	$99.58	$99.61	$99.61	462,381
2023-07-14	$99.58	$99.59	$99.57	$99.57	$99.57	1,076,153
2023-07-13	$99.59	$99.59	$99.57	$99.59	$99.59	700,356
2023-07-12	$99.53	$99.57	$99.53	$99.55	$99.55	679,520
2023-07-11	$99.50	$99.52	$99.50	$99.52	$99.52	372,419
2023-07-10	$99.51	$99.51	$99.49	$99.50	$99.50	813,869
2023-07-07	$99.44	$99.49	$99.44	$99.47	$99.47	1,416,704
2023-07-06	$99.41	$99.42	$99.38	$99.41	$99.41	691,444
2023-07-05	$99.41	$99.41	$99.38	$99.39	$99.39	1,192,481
2023-07-03	$99.33	$99.37	$99.33	$99.36	$99.36	1,278,777
2023-06-30	$99.73	$99.76	$99.73	$99.76	$99.33	447,585
2023-06-29	$99.73	$99.73	$99.70	$99.71	$99.28	582,283
2023-06-28	$99.69	$99.70	$99.69	$99.69	$99.26	460,289
2023-06-27	$99.71	$99.71	$99.67	$99.69	$99.26	406,459
2023-06-26	$99.65	$99.68	$99.65	$99.67	$99.24	431,642
2023-06-23	$99.63	$99.66	$99.63	$99.65	$99.22	3,609,649
2023-06-22	$99.60	$99.63	$99.59	$99.62	$99.19	599,396
2023-06-21	$99.60	$99.62	$99.57	$99.59	$99.16	2,246,227
2023-06-20	$99.54	$99.56	$99.54	$99.55	$99.12	614,862
2023-06-16	$99.53	$99.53	$99.50	$99.52	$99.09	515,826
2023-06-15	$99.46	$99.49	$99.46	$99.48	$99.05	430,491
2023-06-14	$99.44	$99.47	$99.43	$99.44	$99.01	429,345
2023-06-13	$99.45	$99.46	$99.42	$99.42	$98.99	607,056
2023-06-12	$99.41	$99.43	$99.41	$99.43	$99.00	387,747
2023-06-09	$99.40	$99.40	$99.39	$99.39	$98.96	400,402
2023-06-08	$99.36	$99.40	$99.36	$99.40	$98.97	408,938
2023-06-07	$99.32	$99.35	$99.32	$99.33	$98.90	750,931
2023-06-06	$99.32	$99.32	$99.30	$99.32	$98.89	601,664
2023-06-05	$99.27	$99.30	$99.27	$99.30	$98.87	498,029
2023-06-02	$99.22	$99.27	$99.22	$99.27	$98.84	623,763
2023-06-01	$99.23	$99.24	$99.21	$99.24	$98.81	1,275,458
2023-05-31	$99.59	$99.62	$99.59	$99.59	$98.75	747,538
2023-05-30	$99.59	$99.60	$99.55	$99.60	$98.76	1,173,700
2023-05-26	$99.48	$99.52	$99.48	$99.50	$98.66	593,720
2023-05-25	$99.48	$99.51	$99.47	$99.48	$98.64	751,342
2023-05-24	$99.46	$99.48	$99.45	$99.45	$98.61	597,497
2023-05-23	$99.47	$99.47	$99.44	$99.45	$98.61	456,534
2023-05-22	$99.44	$99.45	$99.43	$99.44	$98.60	376,298
2023-05-19	$99.38	$99.42	$99.38	$99.42	$98.58	965,330
2023-05-18	$99.39	$99.39	$99.38	$99.39	$98.55	401,848
2023-05-17	$99.37	$99.40	$99.37	$99.38	$98.54	726,821
2023-05-16	$99.31	$99.37	$99.31	$99.34	$98.50	430,736
2023-05-15	$99.35	$99.35	$99.33	$99.34	$98.50	418,677
2023-05-12	$99.29	$99.30	$99.28	$99.28	$98.45	380,771
2023-05-11	$99.30	$99.31	$99.28	$99.29	$98.46	2,060,470
2023-05-10	$99.28	$99.30	$99.26	$99.28	$98.45	813,464
2023-05-09	$99.24	$99.26	$99.23	$99.26	$98.43	1,384,280
2023-05-08	$99.21	$99.21	$99.19	$99.19	$98.36	611,797
2023-05-05	$99.07	$99.18	$99.07	$99.16	$99.16	538,194
2023-05-04	$99.17	$99.21	$99.16	$99.18	$99.18	1,107,632
2023-05-03	$99.15	$99.18	$99.14	$99.16	$99.16	817,817
2023-05-02	$99.08	$99.12	$99.07	$99.10	$99.10	1,318,236
2023-05-01	$99.04	$99.11	$99.04	$99.11	$99.11	5,679,559
2023-04-28	$99.35	$99.40	$99.35	$99.40	$99.04	412,422
2023-04-27	$99.31	$99.38	$99.31	$99.36	$99.00	487,480
2023-04-26	$99.33	$99.40	$99.33	$99.35	$98.99	340,750
2023-04-25	$99.31	$99.36	$99.31	$99.35	$98.99	675,672
2023-04-24	$99.25	$99.27	$99.25	$99.27	$98.91	534,405
2023-04-21	$99.24	$99.25	$99.22	$99.24	$98.88	411,935
2023-04-20	$99.21	$99.22	$99.20	$99.21	$98.85	755,191
2023-04-19	$99.16	$99.19	$99.16	$99.18	$98.82	380,985
2023-04-18	$99.17	$99.19	$99.17	$99.18	$98.82	611,562
2023-04-17	$99.15	$99.18	$99.15	$99.17	$98.81	547,780
2023-04-14	$99.13	$99.17	$99.13	$99.14	$98.78	588,444
2023-04-13	$99.16	$99.19	$99.16	$99.17	$98.81	441,930
2023-04-12	$99.15	$99.16	$99.12	$99.14	$98.78	535,775
2023-04-11	$99.10	$99.12	$99.10	$99.11	$98.75	841,941
2023-04-10	$99.12	$99.12	$99.08	$99.10	$98.74	1,382,796
2023-04-06	$99.10	$99.12	$99.08	$99.08	$98.72	1,014,472
2023-04-05	$99.06	$99.13	$99.06	$99.10	$98.74	736,506
2023-04-04	$98.93	$99.00	$98.92	$98.98	$98.62	1,403,603
2023-04-03	$98.86	$98.94	$98.86	$98.92	$98.56	1,803,738
2023-03-31	$99.23	$99.29	$99.21	$99.25	$98.50	1,419,324
2023-03-30	$99.17	$99.20	$99.17	$99.18	$98.43	873,183
2023-03-29	$99.14	$99.20	$99.14	$99.17	$98.42	643,971
2023-03-28	$99.16	$99.21	$99.16	$99.19	$98.44	3,444,487
2023-03-27	$99.23	$99.24	$99.19	$99.20	$98.45	650,275
2023-03-24	$99.28	$99.32	$99.26	$99.32	$99.32	1,548,276
2023-03-23	$99.11	$99.22	$99.11	$99.21	$99.21	913,038
2023-03-22	$99.09	$99.13	$99.00	$99.10	$99.10	1,962,705
2023-03-21	$99.02	$99.09	$99.02	$99.09	$99.09	719,803
2023-03-20	$99.15	$99.17	$99.12	$99.14	$99.14	804,617
2023-03-17	$99.11	$99.11	$99.07	$99.09	$99.09	864,003
2023-03-16	$99.14	$99.16	$99.10	$99.11	$99.11	642,569
2023-03-15	$99.24	$99.27	$99.15	$99.19	$99.19	2,354,831
2023-03-14	$99.28	$99.28	$99.08	$99.08	$99.08	5,920,591
2023-03-13	$99.30	$99.43	$99.28	$99.33	$99.33	1,250,759
2023-03-10	$99.17	$99.24	$99.17	$99.23	$99.23	1,931,521
2023-03-09	$99.12	$99.17	$99.12	$99.14	$99.14	874,027
2023-03-08	$99.11	$99.13	$99.10	$99.13	$99.13	555,722
2023-03-07	$99.14	$99.16	$99.10	$99.12	$99.12	943,909
2023-03-06	$99.13	$99.15	$99.13	$99.13	$99.13	706,450
2023-03-03	$99.12	$99.14	$99.11	$99.12	$99.12	1,266,886
2023-03-02	$99.09	$99.12	$99.09	$99.12	$99.12	988,074
2023-03-01	$99.16	$99.16	$99.10	$99.11	$99.11	1,464,863
2023-02-28	$99.43	$99.45	$99.43	$99.43	$99.10	589,259
2023-02-27	$99.47	$99.47	$99.44	$99.46	$99.13	1,178,075
2023-02-24	$99.43	$99.43	$99.40	$99.43	$99.10	744,964
2023-02-23	$99.43	$99.48	$99.43	$99.48	$99.15	726,702
2023-02-22	$99.45	$99.45	$99.42	$99.43	$99.10	2,765,575
2023-02-21	$99.44	$99.47	$99.43	$99.43	$99.10	4,107,351
2023-02-17	$99.42	$99.44	$99.41	$99.43	$99.10	1,168,004
2023-02-16	$99.37	$99.42	$99.37	$99.42	$99.09	601,522
2023-02-15	$99.35	$99.39	$99.35	$99.37	$99.04	514,266
2023-02-14	$99.36	$99.37	$99.33	$99.34	$99.01	604,879
2023-02-13	$99.33	$99.35	$99.33	$99.34	$99.01	416,957
2023-02-10	$99.32	$99.33	$99.31	$99.31	$98.98	567,501
2023-02-09	$99.33	$99.33	$99.29	$99.29	$98.96	561,069
2023-02-08	$99.28	$99.30	$99.27	$99.29	$98.96	919,605
2023-02-07	$99.27	$99.31	$99.27	$99.29	$98.96	652,543
2023-02-06	$99.28	$99.31	$99.26	$99.28	$98.95	837,815
2023-02-03	$99.27	$99.29	$99.25	$99.25	$98.92	790,349
2023-02-02	$99.29	$99.31	$99.28	$99.29	$98.96	1,185,203
2023-02-01	$99.23	$99.26	$99.21	$99.25	$98.92	1,512,977
2023-01-31	$99.50	$99.54	$99.50	$99.54	$98.88	591,554
2023-01-30	$99.47	$99.48	$99.46	$99.47	$98.81	857,034
2023-01-27	$99.43	$99.44	$99.42	$99.42	$98.76	651,875
2023-01-26	$99.42	$99.43	$99.42	$99.42	$98.76	474,498
2023-01-25	$99.37	$99.40	$99.37	$99.38	$98.72	662,732
2023-01-24	$99.32	$99.35	$99.32	$99.34	$98.68	555,664
2023-01-23	$99.31	$99.34	$99.31	$99.33	$98.67	558,236
2023-01-20	$99.30	$99.34	$99.30	$99.31	$98.65	586,933
2023-01-19	$99.23	$99.30	$99.23	$99.30	$98.64	747,488
2023-01-18	$99.18	$99.22	$99.18	$99.20	$98.54	565,367
2023-01-17	$99.13	$99.15	$99.12	$99.14	$98.48	844,179
2023-01-13	$99.08	$99.10	$99.06	$99.08	$98.42	1,955,124
2023-01-12	$99.03	$99.09	$99.03	$99.08	$98.42	514,250
2023-01-11	$98.96	$99.00	$98.96	$98.99	$98.33	704,076
2023-01-10	$98.94	$98.98	$98.94	$98.96	$98.30	696,632
2023-01-09	$98.91	$98.96	$98.91	$98.94	$98.28	847,027
2023-01-06	$98.82	$98.90	$98.82	$98.90	$98.25	549,072
2023-01-05	$98.81	$98.81	$98.77	$98.79	$98.14	540,945
2023-01-04	$98.76	$98.81	$98.76	$98.79	$98.14	939,045
2023-01-03	$98.69	$98.74	$98.69	$98.73	$98.08	1,088,080
2022-12-30	$98.67	$98.69	$98.64	$98.65	$98.65	1,036,008
2022-12-29	$98.69	$98.73	$98.62	$98.69	$98.69	1,634,687
2022-12-28	$98.98	$99.02	$98.97	$98.98	$98.65	1,336,173
2022-12-27	$99.00	$99.01	$98.98	$98.98	$98.65	880,676
2022-12-23	$98.98	$99.01	$98.98	$98.99	$98.66	1,002,371
2022-12-22	$98.94	$99.00	$98.94	$99.00	$98.67	942,158
2022-12-21	$98.97	$98.97	$98.95	$98.95	$98.62	864,769
2022-12-20	$98.92	$98.96	$98.92	$98.96	$98.63	1,299,837
2022-12-19	$98.91	$98.93	$98.89	$98.93	$98.60	1,027,223
2022-12-16	$98.85	$98.92	$98.85	$98.90	$98.57	657,633
2022-12-15	$98.85	$98.87	$98.83	$98.85	$98.52	1,312,760
2022-12-14	$98.84	$98.84	$98.78	$98.82	$98.49	1,093,784
2022-12-13	$98.71	$98.79	$98.71	$98.75	$98.42	1,357,970
2022-12-12	$98.70	$98.71	$98.68	$98.70	$98.37	607,259
2022-12-09	$98.69	$98.71	$98.67	$98.68	$98.35	4,346,411
2022-12-08	$98.69	$98.72	$98.69	$98.72	$98.39	753,239
2022-12-07	$98.62	$98.67	$98.62	$98.67	$98.34	1,329,802
2022-12-06	$98.62	$98.62	$98.58	$98.59	$98.26	908,811
2022-12-05	$98.64	$98.66	$98.62	$98.63	$98.30	929,148
2022-12-02	$98.57	$98.62	$98.57	$98.60	$98.27	1,088,526
2022-12-01	$98.52	$98.58	$98.52	$98.58	$98.25	1,983,719
2022-11-30	$98.71	$98.79	$98.71	$98.79	$98.79	897,787
2022-11-29	$98.69	$98.72	$98.68	$98.71	$98.71	578,682
2022-11-28	$98.67	$98.70	$98.67	$98.68	$98.68	704,956
2022-11-25	$98.63	$98.67	$98.63	$98.67	$98.67	173,966
2022-11-23	$98.62	$98.64	$98.61	$98.63	$98.63	613,656
2022-11-22	$98.58	$98.60	$98.57	$98.57	$98.57	1,163,894
2022-11-21	$98.56	$98.59	$98.55	$98.56	$98.56	1,675,848
2022-11-18	$98.53	$98.56	$98.52	$98.53	$98.53	533,787
2022-11-17	$98.55	$98.57	$98.53	$98.56	$98.56	968,971
2022-11-16	$98.52	$98.56	$98.52	$98.55	$98.55	843,186
2022-11-15	$98.47	$98.52	$98.46	$98.48	$98.48	952,293
2022-11-14	$98.42	$98.43	$98.42	$98.43	$98.43	1,060,326
2022-11-11	$98.45	$98.45	$98.40	$98.41	$98.41	874,796
2022-11-10	$98.35	$98.46	$98.35	$98.46	$98.46	893,415
2022-11-09	$98.23	$98.29	$98.23	$98.28	$98.28	905,317
2022-11-08	$98.21	$98.24	$98.21	$98.23	$98.23	925,686
2022-11-07	$98.23	$98.23	$98.19	$98.22	$98.22	998,055
2022-11-04	$98.14	$98.19	$98.14	$98.17	$98.17	888,413
2022-11-03	$98.15	$98.20	$98.14	$98.20	$98.20	1,376,868
2022-11-02	$98.22	$98.31	$98.21	$98.23	$98.23	1,437,454
2022-11-01	$98.22	$98.26	$98.21	$98.21	$98.21	3,419,637
2022-10-31	$98.46	$98.48	$98.44	$98.45	$98.22	1,684,814
2022-10-28	$98.48	$98.52	$98.43	$98.49	$98.26	12,438,977
2022-10-27	$98.54	$98.54	$98.49	$98.51	$98.51	1,169,800
2022-10-26	$98.51	$98.56	$98.51	$98.54	$98.54	752,059
2022-10-25	$98.50	$98.53	$98.50	$98.52	$98.52	1,871,203
2022-10-24	$98.47	$98.49	$98.46	$98.47	$98.47	806,470
2022-10-21	$98.45	$98.51	$98.45	$98.50	$98.50	735,014
2022-10-20	$98.49	$98.49	$98.43	$98.44	$98.44	646,366
2022-10-19	$98.48	$98.53	$98.46	$98.49	$98.49	1,139,993
2022-10-18	$98.52	$98.53	$98.50	$98.51	$98.51	686,946
2022-10-17	$98.51	$98.53	$98.50	$98.51	$98.51	953,887
2022-10-14	$98.51	$98.53	$98.48	$98.49	$98.49	781,990
2022-10-13	$98.51	$98.54	$98.47	$98.53	$98.53	843,438
2022-10-12	$98.58	$98.59	$98.55	$98.57	$98.57	827,546
2022-10-11	$98.56	$98.59	$98.55	$98.56	$98.56	963,921
2022-10-10	$98.57	$98.60	$98.56	$98.56	$98.56	598,384
2022-10-07	$98.58	$98.60	$98.57	$98.59	$98.59	2,041,343
2022-10-06	$98.60	$98.63	$98.60	$98.62	$98.62	808,540
2022-10-05	$98.64	$98.65	$98.62	$98.64	$98.64	691,663
2022-10-04	$98.65	$98.69	$98.65	$98.69	$98.69	1,274,123
2022-10-03	$98.66	$98.72	$98.65	$98.65	$98.65	3,368,023
2022-09-30	$98.87	$98.89	$98.84	$98.86	$98.64	1,161,434
2022-09-29	$98.91	$98.91	$98.85	$98.86	$98.64	1,149,070
2022-09-28	$98.95	$98.96	$98.92	$98.95	$98.73	1,374,078
2022-09-27	$98.96	$98.96	$98.89	$98.91	$98.69	1,582,341
2022-09-26	$99.01	$99.01	$98.96	$98.99	$98.77	1,657,357
2022-09-23	$99.05	$99.07	$99.00	$99.02	$99.02	1,554,973
2022-09-22	$99.03	$99.07	$99.03	$99.06	$99.06	1,464,809
2022-09-21	$99.10	$99.11	$99.03	$99.05	$99.05	673,921
2022-09-20	$99.10	$99.13	$99.10	$99.12	$99.12	697,036
2022-09-19	$99.14	$99.14	$99.11	$99.14	$99.14	824,693
2022-09-16	$99.12	$99.14	$99.11	$99.12	$99.12	922,159
2022-09-15	$99.11	$99.13	$99.11	$99.13	$99.13	660,745
2022-09-14	$99.12	$99.16	$99.12	$99.14	$99.14	1,307,612
2022-09-13	$99.12	$99.16	$99.11	$99.12	$99.12	645,771
2022-09-12	$99.19	$99.22	$99.18	$99.18	$99.18	663,404
2022-09-09	$99.18	$99.19	$99.17	$99.18	$99.18	577,652
2022-09-08	$99.18	$99.19	$99.17	$99.17	$99.17	388,297
2022-09-07	$99.15	$99.19	$99.15	$99.19	$99.19	929,941
2022-09-06	$99.16	$99.18	$99.14	$99.16	$99.16	1,189,517
2022-09-02	$99.14	$99.18	$99.14	$99.17	$99.17	682,316
2022-09-01	$99.09	$99.14	$99.09	$99.14	$99.14	1,923,692
2022-08-31	$99.31	$99.33	$99.29	$99.33	$99.14	1,620,262
2022-08-30	$99.32	$99.37	$99.32	$99.36	$99.17	8,794,638
2022-08-29	$99.33	$99.33	$99.31	$99.31	$99.12	1,013,434
2022-08-26	$99.29	$99.30	$99.26	$99.28	$99.09	440,514
2022-08-25	$99.28	$99.31	$99.27	$99.30	$99.11	652,938
2022-08-24	$99.28	$99.31	$99.26	$99.26	$99.07	672,714
2022-08-23	$99.28	$99.33	$99.28	$99.32	$99.13	948,079
2022-08-22	$99.30	$99.31	$99.27	$99.28	$99.09	673,545
2022-08-19	$99.27	$99.29	$99.26	$99.27	$99.08	495,383
2022-08-18	$99.30	$99.30	$99.25	$99.28	$99.09	721,743
2022-08-17	$99.21	$99.24	$99.20	$99.22	$99.03	1,057,682
2022-08-16	$99.23	$99.25	$99.22	$99.22	$99.03	463,378
2022-08-15	$99.21	$99.24	$99.21	$99.23	$99.04	805,705
2022-08-12	$99.16	$99.19	$99.16	$99.17	$98.98	698,114
2022-08-11	$99.17	$99.19	$99.13	$99.14	$98.95	702,180
2022-08-10	$99.13	$99.17	$99.13	$99.13	$98.94	597,085
2022-08-09	$99.19	$99.19	$99.08	$99.09	$98.90	768,008
2022-08-08	$99.07	$99.10	$99.07	$99.09	$98.90	367,981
2022-08-05	$99.10	$99.10	$99.05	$99.06	$98.87	767,168
2022-08-04	$99.10	$99.13	$99.08	$99.11	$98.92	902,715
2022-08-03	$99.05	$99.09	$99.04	$99.08	$98.89	851,620
2022-08-02	$99.16	$99.18	$99.08	$99.09	$98.90	1,956,672
2022-08-01	$99.12	$99.14	$99.11	$99.11	$98.92	6,074,347
2022-07-29	$99.25	$99.26	$99.24	$99.26	$98.93	1,246,386
2022-07-28	$99.23	$99.28	$99.23	$99.26	$98.93	1,105,422
2022-07-27	$99.10	$99.17	$99.08	$99.17	$98.84	842,258
2022-07-26	$99.09	$99.13	$99.09	$99.10	$98.77	1,570,974
2022-07-25	$99.07	$99.12	$99.07	$99.09	$98.76	834,058
2022-07-22	$99.04	$99.13	$99.04	$99.10	$98.77	649,200
2022-07-21	$98.97	$99.04	$98.97	$99.02	$98.69	936,407
2022-07-20	$99.00	$99.02	$98.96	$98.98	$98.65	1,112,791
2022-07-19	$98.98	$99.00	$98.98	$99.00	$98.67	899,982
2022-07-18	$99.04	$99.04	$98.96	$98.97	$98.64	866,188
2022-07-15	$98.95	$99.02	$98.95	$99.02	$98.69	417,486
2022-07-14	$98.93	$99.02	$98.93	$99.00	$98.67	1,019,627
2022-07-13	$98.97	$99.07	$98.97	$99.04	$98.71	752,828
2022-07-12	$99.04	$99.07	$99.03	$99.03	$98.70	761,077
2022-07-11	$99.02	$99.05	$99.01	$99.04	$98.71	638,056
2022-07-08	$99.01	$99.03	$98.99	$99.01	$98.68	571,575
2022-07-07	$99.06	$99.06	$99.01	$99.02	$98.69	672,722
2022-07-06	$99.09	$99.11	$99.03	$99.03	$98.70	985,359
2022-07-05	$99.03	$99.11	$99.03	$99.08	$98.75	3,574,414
2022-07-01	$99.01	$99.06	$98.97	$99.00	$98.67	11,227,539
2022-06-30	$99.10	$99.15	$99.10	$99.11	$98.66	889,534
2022-06-29	$99.03	$99.10	$99.03	$99.09	$98.64	674,426
2022-06-28	$99.05	$99.08	$99.04	$99.06	$98.61	1,544,932
2022-06-27	$99.10	$99.12	$99.06	$99.09	$98.64	2,230,956
2022-06-24	$99.09	$99.14	$99.09	$99.11	$98.66	824,568
2022-06-23	$99.13	$99.17	$99.08	$99.09	$98.64	765,444
2022-06-22	$99.05	$99.08	$99.05	$99.05	$98.60	1,084,553
2022-06-21	$99.08	$99.09	$99.03	$99.08	$98.63	1,777,387
2022-06-17	$99.08	$99.09	$99.01	$99.02	$98.57	1,257,347
2022-06-16	$98.99	$99.10	$98.98	$99.08	$98.63	1,067,715
2022-06-15	$99.05	$99.07	$98.89	$99.00	$98.55	1,829,827
2022-06-14	$99.11	$99.16	$99.03	$99.05	$98.60	1,443,610
2022-06-13	$99.24	$99.30	$99.17	$99.20	$98.75	8,783,424
2022-06-10	$99.39	$99.39	$99.32	$99.34	$98.89	2,712,899
2022-06-09	$99.47	$99.49	$99.45	$99.45	$98.99	642,113
2022-06-08	$99.49	$99.52	$99.48	$99.49	$99.03	650,465
2022-06-07	$99.51	$99.53	$99.51	$99.51	$99.05	523,662
2022-06-06	$99.53	$99.54	$99.50	$99.51	$99.05	678,562
2022-06-03	$99.52	$99.54	$99.49	$99.49	$99.03	1,301,614
2022-06-02	$99.51	$99.54	$99.51	$99.53	$99.07	917,283
2022-06-01	$99.54	$99.59	$99.51	$99.51	$99.05	5,270,506
2022-05-31	$99.72	$99.73	$99.65	$99.65	$99.09	5,527,984
2022-05-27	$99.70	$99.74	$99.70	$99.72	$99.16	1,603,336
2022-05-26	$99.72	$99.75	$99.70	$99.72	$99.16	665,022
2022-05-25	$99.69	$99.72	$99.67	$99.71	$99.15	796,509
2022-05-24	$99.64	$99.69	$99.63	$99.65	$99.09	1,141,574
2022-05-23	$99.64	$99.65	$99.62	$99.62	$99.06	1,504,610
2022-05-20	$99.61	$99.68	$99.61	$99.68	$99.12	996,505
2022-05-19	$99.61	$99.67	$99.60	$99.63	$99.07	912,730
2022-05-18	$99.61	$99.65	$99.61	$99.61	$99.05	1,012,275
2022-05-17	$99.67	$99.70	$99.64	$99.69	$99.13	860,878
2022-05-16	$99.70	$99.74	$99.70	$99.72	$99.16	1,070,487
2022-05-13	$99.64	$99.73	$99.64	$99.72	$99.16	4,649,410
2022-05-12	$99.69	$99.76	$99.64	$99.71	$99.15	1,464,859
2022-05-11	$99.68	$99.70	$99.65	$99.68	$99.12	1,111,828
2022-05-10	$99.69	$99.72	$99.68	$99.68	$99.12	1,255,801
2022-05-09	$99.59	$99.73	$99.59	$99.71	$99.15	1,473,892
2022-05-06	$99.69	$99.74	$99.67	$99.67	$99.11	934,447
2022-05-05	$99.75	$99.75	$99.65	$99.68	$99.12	1,306,426
2022-05-04	$99.61	$99.78	$99.60	$99.77	$99.21	1,605,098
2022-05-03	$99.67	$99.68	$99.64	$99.65	$99.09	1,363,443
2022-05-02	$99.69	$99.69	$99.64	$99.65	$99.09	1,625,770
2022-04-29	$99.79	$99.83	$99.75	$99.75	$99.09	698,916
2022-04-28	$99.88	$99.92	$99.88	$99.92	$99.26	657,023
2022-04-27	$99.93	$99.98	$99.93	$99.93	$99.27	827,936
2022-04-26	$99.91	$99.93	$99.83	$99.86	$99.20	867,623
2022-04-25	$99.84	$99.91	$99.84	$99.85	$99.19	1,081,962
2022-04-22	$99.78	$99.84	$99.78	$99.82	$99.16	989,502
2022-04-21	$99.89	$99.90	$99.82	$99.84	$99.18	745,101
2022-04-20	$99.88	$99.91	$99.88	$99.89	$99.23	1,136,371
2022-04-19	$99.95	$99.97	$99.90	$99.91	$99.25	1,078,578
2022-04-18	$99.96	$100.00	$99.96	$99.98	$99.32	983,246
2022-04-14	$100.02	$100.03	$99.96	$99.96	$99.30	1,061,056
2022-04-13	$100.06	$100.13	$100.06	$100.08	$99.42	1,008,454
2022-04-12	$99.96	$100.05	$99.95	$100.05	$99.39	1,611,054
2022-04-11	$99.93	$99.96	$99.92	$99.93	$99.27	1,673,248
2022-04-08	$99.97	$99.99	$99.95	$99.95	$99.29	1,306,562
2022-04-07	$99.98	$100.01	$99.98	$100.00	$99.34	1,269,873
2022-04-06	$99.97	$100.01	$99.90	$100.00	$99.34	2,088,432
2022-04-05	$99.96	$100.03	$99.96	$99.99	$99.33	3,059,943
2022-04-04	$99.97	$100.03	$99.97	$100.02	$99.36	1,368,346
2022-04-01	$99.98	$100.06	$99.98	$100.00	$99.34	5,500,886
2022-03-31	$100.16	$100.20	$100.16	$100.16	$99.43	1,488,111
2022-03-30	$100.11	$100.20	$100.11	$100.19	$99.46	1,043,046
2022-03-29	$100.10	$100.12	$100.08	$100.11	$99.38	1,980,632
2022-03-28	$100.10	$100.15	$100.04	$100.07	$99.34	2,500,015
2022-03-25	$100.24	$100.27	$100.13	$100.18	$99.45	1,615,341
2022-03-24	$100.32	$100.34	$100.26	$100.33	$99.60	1,097,339
2022-03-23	$100.28	$100.34	$100.28	$100.33	$99.60	1,077,535
2022-03-22	$100.24	$100.30	$100.24	$100.29	$99.56	844,641
2022-03-21	$100.38	$100.40	$100.29	$100.30	$99.57	1,944,346
2022-03-18	$100.40	$100.44	$100.40	$100.43	$99.70	3,720,565
2022-03-17	$100.39	$100.49	$100.39	$100.40	$99.67	1,028,058
2022-03-16	$100.39	$100.50	$100.39	$100.48	$99.74	989,498
2022-03-15	$100.52	$100.55	$100.49	$100.50	$99.76	1,016,651
2022-03-14	$100.62	$100.62	$100.35	$100.35	$99.62	1,226,457
2022-03-11	$100.68	$100.70	$100.62	$100.65	$99.91	1,696,091
2022-03-10	$100.71	$100.73	$100.60	$100.60	$99.86	1,249,867
2022-03-09	$100.77	$100.80	$100.74	$100.74	$100.00	1,263,474
2022-03-08	$100.88	$100.89	$100.82	$100.82	$100.08	1,159,128
2022-03-07	$100.93	$100.95	$100.90	$100.91	$100.17	984,413
2022-03-04	$100.92	$100.98	$100.92	$100.93	$100.19	1,136,708
2022-03-03	$100.95	$100.97	$100.92	$100.92	$100.18	933,349
2022-03-02	$101.06	$101.06	$100.96	$100.96	$100.22	799,490
2022-03-01	$101.02	$101.07	$101.02	$101.03	$100.29	1,434,672
2022-02-28	$100.98	$101.04	$100.95	$101.04	$100.25	1,454,418
2022-02-25	$100.94	$101.08	$100.91	$101.08	$100.28	959,171
2022-02-24	$101.00	$101.04	$100.94	$100.95	$100.16	1,904,278
2022-02-23	$101.04	$101.04	$101.01	$101.01	$100.22	1,033,248
2022-02-22	$101.06	$101.07	$101.05	$101.06	$100.26	1,491,421
2022-02-18	$101.06	$101.09	$101.04	$101.08	$100.28	1,482,843
2022-02-17	$101.00	$101.05	$101.00	$101.04	$100.25	880,204
2022-02-16	$101.00	$101.02	$100.98	$101.00	$100.21	861,662
2022-02-15	$101.00	$101.01	$100.98	$100.99	$100.20	703,613
2022-02-14	$101.02	$101.05	$101.00	$101.01	$100.22	775,497
2022-02-11	$100.96	$101.07	$100.91	$101.07	$100.27	1,227,667
2022-02-10	$101.12	$101.12	$100.95	$100.95	$100.16	1,131,203
2022-02-09	$101.17	$101.18	$101.14	$101.14	$100.34	871,150
2022-02-08	$101.21	$101.21	$101.16	$101.18	$100.38	1,222,120
2022-02-07	$101.21	$101.22	$101.21	$101.21	$100.41	708,142
2022-02-04	$101.28	$101.29	$101.23	$101.24	$100.44	1,285,652
2022-02-03	$101.31	$101.33	$101.30	$101.30	$100.50	1,301,803
2022-02-02	$101.30	$101.34	$101.30	$101.34	$100.54	911,110
2022-02-01	$101.30	$101.35	$101.30	$101.32	$100.52	6,223,165
2022-01-31	$101.31	$101.39	$101.31	$101.38	$100.54	7,074,083
2022-01-28	$101.30	$101.35	$101.29	$101.31	$100.47	1,355,693
2022-01-27	$101.33	$101.34	$101.30	$101.30	$100.46	874,599
2022-01-26	$101.39	$101.42	$101.33	$101.34	$100.50	1,315,710
2022-01-25	$101.39	$101.45	$101.39	$101.41	$100.57	1,188,140
2022-01-24	$101.41	$101.47	$101.39	$101.42	$100.58	1,946,593
2022-01-21	$101.38	$101.40	$101.38	$101.38	$100.54	1,090,411
2022-01-20	$101.35	$101.38	$101.35	$101.38	$100.54	777,031
2022-01-19	$101.38	$101.39	$101.36	$101.37	$100.53	783,101
2022-01-18	$101.40	$101.48	$101.37	$101.38	$100.54	1,216,487
2022-01-14	$101.45	$101.45	$101.42	$101.42	$100.58	899,232
2022-01-13	$101.44	$101.46	$101.44	$101.45	$100.61	990,575
2022-01-12	$101.45	$101.46	$101.44	$101.44	$100.60	1,158,771
2022-01-11	$101.42	$101.45	$101.42	$101.45	$100.61	1,070,784
2022-01-10	$101.44	$101.45	$101.43	$101.43	$100.59	913,645
2022-01-07	$101.46	$101.46	$101.44	$101.44	$100.60	807,498
2022-01-06	$101.49	$101.49	$101.44	$101.45	$100.61	1,322,264
2022-01-05	$101.50	$101.52	$101.48	$101.49	$100.65	1,427,164
2022-01-04	$101.52	$101.55	$101.51	$101.51	$100.67	1,183,771
2022-01-03	$101.53	$101.56	$101.52	$101.54	$100.70	2,418,399
2021-12-31	$101.56	$101.57	$101.55	$101.56	$100.72	898,327
2021-12-30	$101.53	$101.55	$101.53	$101.54	$100.70	823,841
2021-12-29	$101.56	$101.59	$101.55	$101.57	$100.69	1,059,934
2021-12-28	$101.55	$101.57	$101.55	$101.55	$100.67	1,087,630
2021-12-27	$101.56	$101.57	$101.55	$101.55	$100.67	849,001
2021-12-23	$101.57	$101.58	$101.56	$101.56	$100.68	813,155
2021-12-22	$101.59	$101.60	$101.57	$101.57	$100.69	891,862
2021-12-21	$101.53	$101.61	$101.52	$101.59	$100.71	989,846
2021-12-20	$101.58	$101.62	$101.58	$101.58	$100.70	981,068
2021-12-17	$101.58	$101.61	$101.58	$101.60	$100.72	660,259
2021-12-16	$101.58	$101.60	$101.57	$101.58	$100.70	888,408
2021-12-15	$101.56	$101.62	$101.56	$101.60	$100.72	1,659,805
2021-12-14	$101.56	$101.59	$101.56	$101.57	$100.69	791,591
2021-12-13	$101.55	$101.58	$101.55	$101.56	$100.68	781,771
2021-12-10	$101.56	$101.56	$101.55	$101.55	$100.67	723,421
2021-12-09	$101.54	$101.58	$101.54	$101.56	$100.68	667,578
2021-12-08	$101.55	$101.56	$101.54	$101.55	$100.67	1,053,857
2021-12-07	$101.59	$101.60	$101.55	$101.55	$100.67	1,140,788
2021-12-06	$101.59	$101.62	$101.59	$101.61	$100.73	664,971
2021-12-03	$101.59	$101.63	$101.56	$101.60	$100.72	1,167,234
2021-12-02	$101.65	$101.66	$101.61	$101.61	$100.73	1,121,734
2021-12-01	$101.64	$101.68	$101.63	$101.66	$100.78	3,093,029
2021-11-30	$101.68	$101.71	$101.68	$101.69	$100.77	990,666
2021-11-29	$101.64	$101.72	$101.64	$101.70	$100.78	1,136,306
2021-11-26	$101.56	$101.65	$101.56	$101.62	$100.70	770,617
2021-11-24	$101.62	$101.63	$101.62	$101.62	$100.70	690,383
2021-11-23	$101.65	$101.66	$101.63	$101.63	$100.71	555,384
2021-11-22	$101.68	$101.69	$101.66	$101.67	$100.75	798,288
2021-11-19	$101.69	$101.70	$101.69	$101.69	$100.77	607,902
2021-11-18	$101.70	$101.71	$101.70	$101.70	$100.78	475,952
2021-11-17	$101.69	$101.71	$101.67	$101.70	$100.78	699,836
2021-11-16	$101.69	$101.71	$101.69	$101.69	$100.77	734,408
2021-11-15	$101.73	$101.73	$101.69	$101.69	$100.77	1,010,591
2021-11-12	$101.71	$101.74	$101.71	$101.73	$100.81	855,120
2021-11-11	$101.75	$101.75	$101.72	$101.73	$100.81	788,902
2021-11-10	$101.80	$101.82	$101.77	$101.77	$100.85	991,376
2021-11-09	$101.80	$101.81	$101.78	$101.80	$100.88	1,145,489
2021-11-08	$101.79	$101.82	$101.79	$101.81	$100.89	791,353
2021-11-05	$101.78	$101.81	$101.78	$101.80	$100.88	655,939
2021-11-04	$101.75	$101.79	$101.75	$101.79	$100.87	1,118,027
2021-11-03	$101.75	$101.76	$101.73	$101.76	$100.84	772,852
2021-11-02	$101.75	$101.75	$101.73	$101.74	$100.82	981,493
2021-11-01	$101.74	$101.76	$101.74	$101.75	$100.83	645,260
2021-10-29	$101.79	$101.80	$101.78	$101.79	$100.84	786,257
2021-10-28	$101.78	$101.80	$101.78	$101.79	$100.84	586,926
2021-10-27	$101.78	$101.80	$101.78	$101.78	$100.83	816,307
2021-10-26	$101.78	$101.79	$101.78	$101.78	$100.83	572,395
2021-10-25	$101.77	$101.79	$101.77	$101.77	$100.82	1,147,389
2021-10-22	$101.78	$101.80	$101.78	$101.79	$100.84	603,395
2021-10-21	$101.80	$101.82	$101.78	$101.80	$100.85	581,384
2021-10-20	$101.82	$101.82	$101.81	$101.81	$100.86	568,804
2021-10-19	$101.80	$101.83	$101.80	$101.80	$100.85	1,057,909
2021-10-18	$101.84	$101.85	$101.83	$101.83	$100.88	1,071,836
2021-10-15	$101.86	$101.87	$101.84	$101.84	$100.89	628,211
2021-10-14	$101.86	$101.87	$101.86	$101.86	$100.91	751,897
2021-10-13	$101.86	$101.87	$101.86	$101.87	$100.92	428,931
2021-10-12	$101.87	$101.87	$101.85	$101.87	$100.92	644,194
2021-10-11	$101.86	$101.89	$101.86	$101.88	$100.93	633,271
2021-10-08	$101.89	$101.90	$101.87	$101.88	$100.93	879,554
2021-10-07	$101.91	$101.91	$101.90	$101.90	$100.95	743,738
2021-10-06	$101.90	$101.91	$101.90	$101.91	$100.96	603,275
2021-10-05	$101.91	$101.91	$101.90	$101.91	$100.96	587,296
2021-10-04	$101.90	$101.92	$101.90	$101.91	$100.96	1,063,890
2021-10-01	$101.90	$101.91	$101.90	$101.91	$100.96	505,018
2021-09-30	$101.92	$101.93	$101.92	$101.93	$100.94	721,708
2021-09-29	$101.93	$101.94	$101.91	$101.91	$100.92	683,482
2021-09-28	$101.94	$101.94	$101.92	$101.93	$100.94	899,382
2021-09-27	$101.93	$101.94	$101.93	$101.94	$100.95	826,152
2021-09-24	$101.95	$101.95	$101.93	$101.93	$100.94	494,935
2021-09-23	$101.95	$101.97	$101.94	$101.94	$100.95	600,690
2021-09-22	$101.95	$102.00	$101.95	$101.97	$100.98	1,074,871
2021-09-21	$101.95	$101.96	$101.95	$101.96	$100.97	938,644
2021-09-20	$101.96	$101.97	$101.93	$101.93	$100.94	1,187,302
2021-09-17	$101.96	$101.98	$101.95	$101.97	$100.98	4,417,959
2021-09-16	$101.98	$101.98	$101.96	$101.96	$100.97	404,341
2021-09-15	$101.95	$101.98	$101.95	$101.97	$100.98	661,042
2021-09-14	$101.96	$101.96	$101.95	$101.95	$100.96	594,711
2021-09-13	$101.96	$101.98	$101.95	$101.95	$100.96	853,366
2021-09-10	$101.95	$101.97	$101.95	$101.96	$100.97	481,833
2021-09-09	$101.96	$101.97	$101.95	$101.96	$100.97	622,457
2021-09-08	$101.96	$101.97	$101.96	$101.96	$100.97	723,417
2021-09-07	$101.96	$101.98	$101.96	$101.96	$100.97	683,194
2021-09-03	$101.97	$101.98	$101.96	$101.98	$100.99	641,912
2021-09-02	$101.97	$101.97	$101.96	$101.96	$100.97	724,922
2021-09-01	$101.95	$101.97	$101.95	$101.96	$100.97	872,202
2021-08-31	$101.98	$101.99	$101.98	$101.98	$100.96	598,373
2021-08-30	$101.97	$101.99	$101.97	$101.98	$100.96	763,114
2021-08-27	$101.97	$101.98	$101.96	$101.97	$100.95	476,583
2021-08-26	$101.96	$101.97	$101.96	$101.97	$100.95	554,514
2021-08-25	$101.99	$101.99	$101.96	$101.96	$100.94	761,990
2021-08-24	$101.97	$101.99	$101.97	$101.97	$100.95	1,100,011
2021-08-23	$101.98	$101.98	$101.97	$101.98	$100.96	609,072
2021-08-20	$101.97	$101.98	$101.97	$101.97	$100.95	522,435
2021-08-19	$101.97	$101.98	$101.97	$101.97	$100.95	619,766
2021-08-18	$101.98	$101.98	$101.97	$101.97	$100.95	572,861
2021-08-17	$101.97	$101.98	$101.96	$101.97	$100.95	668,154
2021-08-16	$101.97	$101.97	$101.96	$101.96	$100.94	564,013
2021-08-13	$101.96	$101.97	$101.96	$101.96	$100.94	1,077,789
2021-08-12	$101.97	$101.97	$101.95	$101.95	$100.93	474,851
2021-08-11	$101.97	$101.97	$101.95	$101.95	$100.93	592,917
2021-08-10	$101.95	$101.96	$101.95	$101.96	$100.94	652,703
2021-08-09	$101.95	$101.97	$101.95	$101.97	$100.95	674,035
2021-08-06	$101.97	$101.97	$101.95	$101.97	$100.95	544,354
2021-08-05	$101.97	$101.98	$101.97	$101.98	$100.96	491,533
2021-08-04	$101.99	$101.99	$101.98	$101.98	$100.96	380,693
2021-08-03	$102.00	$102.00	$101.97	$101.98	$100.96	761,746
2021-08-02	$101.98	$101.99	$101.97	$101.99	$100.97	469,150
2021-07-30	$102.00	$102.01	$101.99	$102.00	$100.94	571,682
2021-07-29	$102.01	$102.01	$101.99	$101.99	$100.93	502,094
2021-07-28	$101.98	$102.01	$101.98	$102.00	$100.94	820,104
2021-07-27	$101.98	$102.00	$101.98	$101.98	$100.92	602,079
2021-07-26	$101.99	$102.00	$101.99	$101.99	$100.93	559,802
2021-07-23	$102.01	$102.01	$102.00	$102.01	$100.95	426,998
2021-07-22	$102.00	$102.02	$102.00	$102.02	$100.96	565,243
2021-07-21	$101.98	$102.01	$101.98	$102.01	$100.95	2,797,451
2021-07-20	$101.97	$102.01	$101.97	$102.00	$100.94	663,743
2021-07-19	$101.97	$101.98	$101.97	$101.97	$100.91	1,560,733
2021-07-16	$101.98	$101.99	$101.97	$101.99	$100.93	600,059
2021-07-15	$101.96	$101.99	$101.96	$101.97	$100.91	706,308
2021-07-14	$101.96	$101.98	$101.96	$101.96	$100.90	475,964
2021-07-13	$101.98	$101.98	$101.96	$101.96	$100.90	687,956
2021-07-12	$101.98	$101.99	$101.97	$101.97	$100.91	602,278
2021-07-09	$102.00	$102.00	$101.99	$101.99	$100.93	569,476
2021-07-08	$101.99	$102.00	$101.98	$102.00	$100.94	789,865
2021-07-07	$101.96	$101.98	$101.96	$101.97	$100.91	713,292
2021-07-06	$101.95	$101.97	$101.95	$101.97	$100.91	723,761
2021-07-02	$101.93	$101.95	$101.93	$101.95	$100.89	606,862
2021-07-01	$101.95	$101.95	$101.93	$101.93	$100.87	805,864
2021-06-30	$101.98	$101.99	$101.96	$101.97	$100.87	1,742,620
2021-06-29	$101.96	$101.98	$101.96	$101.97	$100.87	698,228
2021-06-28	$101.96	$101.97	$101.96	$101.96	$100.86	589,568
2021-06-25	$101.98	$101.98	$101.96	$101.97	$100.87	613,395
2021-06-24	$101.96	$101.98	$101.96	$101.97	$100.87	760,021
2021-06-23	$101.98	$101.99	$101.97	$101.99	$100.89	684,846
2021-06-22	$101.95	$101.97	$101.95	$101.95	$100.86	726,777
2021-06-21	$101.94	$101.97	$101.94	$101.96	$100.86	663,724
2021-06-18	$101.93	$101.98	$101.93	$101.98	$100.88	730,277
2021-06-17	$101.98	$101.99	$101.96	$101.97	$100.87	1,062,980
2021-06-16	$102.02	$102.03	$102.00	$102.00	$100.90	1,026,448
2021-06-15	$102.00	$102.02	$102.00	$102.02	$100.92	731,901
2021-06-14	$102.01	$102.03	$102.00	$102.01	$100.91	897,325
2021-06-11	$102.00	$102.03	$102.00	$102.02	$100.92	1,049,304
2021-06-10	$102.01	$102.03	$101.99	$102.03	$100.93	1,324,886
2021-06-09	$102.00	$102.01	$101.99	$101.99	$100.89	874,129
2021-06-08	$101.99	$102.01	$101.99	$101.99	$100.89	821,088
2021-06-07	$101.99	$102.01	$101.99	$101.99	$100.89	625,525
2021-06-04	$101.98	$102.00	$101.98	$102.00	$100.90	5,515,821
2021-06-03	$102.00	$102.00	$101.98	$101.98	$100.88	625,532
2021-06-02	$101.98	$102.00	$101.98	$102.00	$100.90	776,760
2021-06-01	$101.97	$101.99	$101.97	$101.99	$100.89	766,310
2021-05-28	$102.03	$102.03	$102.01	$102.01	$100.88	668,583
2021-05-27	$102.01	$102.02	$102.01	$102.02	$100.89	772,587
2021-05-26	$101.99	$102.02	$101.99	$102.01	$100.88	778,054
2021-05-25	$101.99	$102.01	$101.99	$102.00	$100.87	649,405
2021-05-24	$101.98	$102.01	$101.98	$102.01	$100.88	663,983
2021-05-21	$101.96	$102.00	$101.96	$101.98	$100.85	482,526
2021-05-20	$101.96	$101.98	$101.96	$101.96	$100.83	927,136
2021-05-19	$101.96	$101.99	$101.96	$101.98	$100.85	832,758
2021-05-18	$101.96	$101.98	$101.96	$101.98	$100.85	977,563
2021-05-17	$101.96	$101.99	$101.96	$101.96	$100.83	2,577,647
2021-05-14	$101.97	$101.97	$101.96	$101.97	$100.84	467,777
2021-05-13	$101.95	$101.97	$101.95	$101.95	$100.82	963,655
2021-05-12	$101.95	$101.97	$101.95	$101.96	$100.83	1,120,045
2021-05-11	$101.96	$101.98	$101.96	$101.98	$100.85	882,065
2021-05-10	$101.95	$101.97	$101.95	$101.96	$100.83	800,213
2021-05-07	$101.94	$101.97	$101.94	$101.95	$100.82	702,499
2021-05-06	$101.97	$101.97	$101.94	$101.94	$100.81	849,325
2021-05-05	$101.92	$101.96	$101.92	$101.94	$100.81	559,500
2021-05-04	$101.92	$101.94	$101.92	$101.93	$100.80	752,175
2021-05-03	$101.93	$101.95	$101.92	$101.93	$100.80	1,034,655
2021-04-30	$101.96	$102.00	$101.96	$101.98	$100.81	800,088
2021-04-29	$101.95	$101.98	$101.95	$101.97	$100.80	752,989
2021-04-28	$101.94	$101.95	$101.93	$101.94	$100.77	621,342
2021-04-27	$101.98	$101.98	$101.93	$101.93	$100.76	982,662
2021-04-26	$101.95	$101.98	$101.95	$101.98	$100.81	856,764
2021-04-23	$101.97	$101.98	$101.95	$101.95	$100.78	708,326
2021-04-22	$101.96	$101.97	$101.95	$101.97	$100.80	1,258,086
2021-04-21	$101.97	$101.97	$101.95	$101.97	$100.80	850,635
2021-04-20	$101.95	$101.97	$101.94	$101.97	$100.80	843,927
2021-04-19	$101.95	$101.96	$101.94	$101.94	$100.77	1,639,124
2021-04-16	$101.95	$101.97	$101.95	$101.96	$100.79	732,294
2021-04-15	$101.93	$101.95	$101.93	$101.95	$100.78	799,977
2021-04-14	$101.92	$101.94	$101.92	$101.93	$100.76	842,025
2021-04-13	$101.91	$101.94	$101.91	$101.94	$100.77	958,527
2021-04-12	$101.91	$101.93	$101.91	$101.92	$100.75	851,522
2021-04-09	$101.91	$101.94	$101.91	$101.92	$100.75	2,613,758
2021-04-08	$101.90	$101.91	$101.89	$101.90	$100.73	854,536
2021-04-07	$101.88	$101.90	$101.88	$101.90	$100.73	926,577
2021-04-06	$101.86	$101.89	$101.86	$101.89	$100.72	888,837
2021-04-05	$101.86	$101.88	$101.86	$101.87	$100.70	1,246,732
2021-04-01	$101.89	$101.90	$101.86	$101.89	$100.72	2,123,556
2021-03-31	$101.91	$101.93	$101.91	$101.91	$100.70	1,925,885
2021-03-30	$101.92	$101.94	$101.92	$101.93	$100.72	1,163,313
2021-03-29	$101.93	$101.96	$101.93	$101.94	$100.73	1,117,016
2021-03-26	$101.97	$101.97	$101.95	$101.96	$100.75	945,322
2021-03-25	$101.95	$101.97	$101.95	$101.95	$100.74	803,260
2021-03-24	$101.93	$101.97	$101.93	$101.95	$100.74	894,932
2021-03-23	$101.91	$101.94	$101.91	$101.94	$100.73	675,830
2021-03-22	$101.90	$101.92	$101.90	$101.92	$100.71	841,648
2021-03-19	$101.95	$101.95	$101.93	$101.93	$100.72	795,817
2021-03-18	$101.94	$101.95	$101.93	$101.95	$100.74	878,785
2021-03-17	$101.96	$101.97	$101.94	$101.94	$100.73	878,912
2021-03-16	$101.98	$101.98	$101.96	$101.97	$100.76	912,956
2021-03-15	$101.94	$101.99	$101.94	$101.98	$100.77	1,270,217
2021-03-12	$101.97	$101.99	$101.96	$101.98	$100.77	1,034,378
2021-03-11	$101.98	$101.99	$101.96	$101.98	$100.77	907,792
2021-03-10	$101.94	$101.97	$101.94	$101.96	$100.75	941,977
2021-03-09	$101.93	$101.95	$101.93	$101.94	$100.73	1,041,606
2021-03-08	$101.97	$101.99	$101.97	$101.97	$100.76	1,158,865
2021-03-05	$101.99	$102.00	$101.97	$101.99	$100.78	1,214,739
2021-03-04	$102.03	$102.03	$102.00	$102.00	$100.79	1,085,675
2021-03-03	$102.03	$102.05	$102.03	$102.03	$100.82	1,317,836
2021-03-02	$102.01	$102.04	$102.01	$102.02	$100.81	1,105,152
2021-03-01	$101.99	$102.05	$101.99	$102.03	$100.82	2,906,062
2021-02-26	$102.00	$102.05	$101.97	$102.03	$100.78	1,780,726
2021-02-25	$102.07	$102.10	$102.07	$102.08	$100.83	1,442,916
2021-02-24	$102.10	$102.11	$102.09	$102.09	$100.84	1,133,177
2021-02-23	$102.11	$102.12	$102.10	$102.10	$100.85	801,376
2021-02-22	$102.10	$102.13	$102.09	$102.13	$100.88	1,444,753
2021-02-19	$102.12	$102.14	$102.11	$102.14	$100.89	972,206
2021-02-18	$102.10	$102.15	$102.10	$102.15	$100.90	939,837
2021-02-17	$102.11	$102.13	$102.10	$102.11	$100.86	777,656
2021-02-16	$102.12	$102.14	$102.12	$102.12	$100.87	1,254,710
2021-02-12	$102.11	$102.14	$102.11	$102.14	$100.89	827,810
2021-02-11	$102.11	$102.13	$102.11	$102.12	$100.87	977,547
2021-02-10	$102.10	$102.11	$102.09	$102.09	$100.84	1,235,865
2021-02-09	$102.10	$102.11	$102.09	$102.10	$100.85	1,150,923
2021-02-08	$102.11	$102.11	$102.10	$102.10	$100.85	823,923
2021-02-05	$102.09	$102.12	$102.09	$102.11	$100.86	1,147,889
2021-02-04	$102.11	$102.12	$102.09	$102.11	$100.86	1,016,799
2021-02-03	$102.08	$102.10	$102.08	$102.10	$100.85	1,317,722
2021-02-02	$102.09	$102.11	$102.09	$102.09	$100.84	992,825
2021-02-01	$102.10	$102.11	$102.09	$102.11	$100.86	1,027,522
2021-01-29	$102.12	$102.16	$102.12	$102.12	$100.83	1,078,179
2021-01-28	$102.12	$102.14	$102.12	$102.14	$100.85	941,142
2021-01-27	$102.13	$102.15	$102.13	$102.13	$100.84	1,423,154
2021-01-26	$102.12	$102.14	$102.12	$102.13	$100.84	1,034,722
2021-01-25	$102.10	$102.14	$102.10	$102.13	$100.84	929,323
2021-01-22	$102.13	$102.13	$102.12	$102.12	$100.83	815,608
2021-01-21	$102.12	$102.13	$102.11	$102.12	$100.83	979,403
2021-01-20	$102.09	$102.12	$102.09	$102.12	$100.83	1,454,339
2021-01-19	$102.13	$102.14	$102.09	$102.10	$100.81	1,784,821
2021-01-15	$102.10	$102.12	$102.10	$102.10	$100.81	1,013,298
2021-01-14	$102.06	$102.11	$102.06	$102.10	$100.81	1,136,491
2021-01-13	$102.06	$102.08	$102.06	$102.07	$100.78	1,198,491
2021-01-12	$102.07	$102.07	$102.05	$102.05	$100.76	851,359
2021-01-11	$102.06	$102.07	$102.06	$102.07	$100.78	1,017,064
2021-01-08	$102.04	$102.07	$102.04	$102.06	$100.77	1,170,238
2021-01-07	$102.04	$102.06	$102.04	$102.05	$100.76	1,041,108
2021-01-06	$102.02	$102.04	$102.02	$102.04	$100.75	1,232,869
2021-01-05	$102.03	$102.05	$102.03	$102.03	$100.74	1,135,784
2021-01-04	$102.04	$102.05	$102.02	$102.03	$100.74	923,709
2020-12-31	$102.03	$102.05	$102.02	$102.04	$100.75	808,493
2020-12-30	$102.04	$102.04	$102.02	$102.02	$100.73	1,032,337
2020-12-29	$102.04	$102.06	$102.04	$102.05	$100.72	927,019
2020-12-28	$102.07	$102.07	$102.04	$102.06	$100.73	977,921
2020-12-24	$102.03	$102.07	$102.03	$102.05	$100.72	598,639
2020-12-23	$102.04	$102.05	$102.03	$102.04	$100.71	1,002,707
2020-12-22	$102.04	$102.05	$102.04	$102.05	$100.72	933,488
2020-12-21	$102.02	$102.05	$102.02	$102.04	$100.71	952,850
2020-12-18	$102.03	$102.04	$102.02	$102.03	$100.70	956,325
2020-12-17	$102.02	$102.04	$102.02	$102.03	$100.70	1,209,291
2020-12-16	$102.02	$102.04	$102.02	$102.02	$100.69	1,669,610
2020-12-15	$102.02	$102.04	$102.02	$102.03	$100.70	727,209
2020-12-14	$102.04	$102.04	$102.02	$102.02	$100.69	813,705
2020-12-11	$102.01	$102.03	$102.00	$102.03	$100.70	966,879
2020-12-10	$101.99	$102.01	$101.99	$102.01	$100.68	793,340
2020-12-09	$102.00	$102.00	$101.98	$102.00	$100.67	828,969
2020-12-08	$101.99	$102.00	$101.99	$102.00	$100.67	836,837
2020-12-07	$101.97	$101.99	$101.97	$101.98	$100.65	987,590
2020-12-04	$101.98	$101.98	$101.97	$101.98	$100.65	1,435,007
2020-12-03	$101.98	$102.00	$101.97	$101.97	$100.64	1,124,281
2020-12-02	$101.96	$101.99	$101.95	$101.98	$100.65	787,931
2020-12-01	$101.97	$101.99	$101.96	$101.96	$100.63	744,114
2020-11-30	$101.99	$102.02	$101.99	$102.01	$100.64	966,851
2020-11-27	$101.99	$102.01	$101.99	$102.01	$100.64	570,705
2020-11-25	$101.99	$102.00	$101.99	$102.00	$100.63	986,674
2020-11-24	$102.00	$102.01	$101.99	$101.99	$100.62	1,172,805
2020-11-23	$102.01	$102.01	$101.99	$102.00	$100.63	1,216,696
2020-11-20	$101.98	$102.01	$101.98	$102.00	$100.63	1,084,895
2020-11-19	$102.00	$102.00	$101.99	$102.00	$100.62	745,603
2020-11-18	$101.98	$102.00	$101.97	$101.99	$100.62	941,875
2020-11-17	$101.98	$101.98	$101.96	$101.97	$100.60	1,081,067
2020-11-16	$101.97	$101.98	$101.97	$101.97	$100.60	1,216,328
2020-11-13	$101.96	$101.99	$101.96	$101.97	$100.60	2,073,132
2020-11-12	$101.94	$101.98	$101.94	$101.96	$100.59	996,652
2020-11-11	$101.97	$101.97	$101.95	$101.96	$100.59	806,326
2020-11-10	$101.93	$101.96	$101.92	$101.95	$100.58	1,712,499
2020-11-09	$101.93	$101.94	$101.92	$101.93	$100.56	1,610,236
2020-11-06	$101.93	$101.95	$101.93	$101.94	$100.57	660,325
2020-11-05	$101.94	$101.94	$101.91	$101.94	$100.57	1,161,654
2020-11-04	$101.90	$101.93	$101.90	$101.92	$100.55	876,269
2020-11-03	$101.92	$101.92	$101.90	$101.90	$100.53	897,244
2020-11-02	$101.90	$101.92	$101.90	$101.91	$100.54	821,718
2020-10-30	$101.96	$101.98	$101.95	$101.96	$100.54	984,143
2020-10-29	$101.97	$101.98	$101.97	$101.98	$100.56	1,184,949
2020-10-28	$101.97	$102.00	$101.96	$102.00	$100.58	1,543,923
2020-10-27	$101.96	$101.98	$101.96	$101.97	$100.55	722,796
2020-10-26	$101.96	$101.99	$101.96	$101.97	$100.55	1,059,073
2020-10-23	$101.98	$101.99	$101.96	$101.96	$100.54	814,148
2020-10-22	$101.98	$101.98	$101.94	$101.94	$100.52	885,500
2020-10-21	$101.97	$101.98	$101.96	$101.96	$100.54	736,930
2020-10-20	$101.98	$101.98	$101.96	$101.98	$100.56	772,401
2020-10-19	$101.98	$101.98	$101.95	$101.96	$100.54	814,564
2020-10-16	$101.95	$101.98	$101.95	$101.97	$100.55	649,805
2020-10-15	$101.95	$101.97	$101.95	$101.96	$100.54	751,814
2020-10-14	$101.95	$102.00	$101.94	$101.96	$100.54	891,445
2020-10-13	$101.93	$101.95	$101.91	$101.94	$100.52	685,412
2020-10-12	$101.92	$101.94	$101.92	$101.93	$100.51	759,388
2020-10-09	$101.92	$101.95	$101.92	$101.95	$100.53	859,333
2020-10-08	$101.94	$101.94	$101.91	$101.93	$100.51	821,832
2020-10-07	$101.92	$101.94	$101.91	$101.92	$100.50	799,775
2020-10-06	$101.94	$101.94	$101.90	$101.91	$100.49	1,479,641
2020-10-05	$101.92	$101.94	$101.92	$101.92	$100.50	849,143
2020-10-02	$101.93	$101.94	$101.91	$101.91	$100.49	1,015,464
2020-10-01	$101.91	$101.93	$101.91	$101.92	$100.50	1,009,723
2020-09-30	$101.97	$101.98	$101.95	$101.96	$100.49	869,710
2020-09-29	$101.98	$101.98	$101.96	$101.96	$100.49	837,552
2020-09-28	$101.96	$101.98	$101.96	$101.97	$100.50	1,381,768
2020-09-25	$101.94	$101.98	$101.94	$101.96	$100.49	1,208,763
2020-09-24	$101.97	$101.98	$101.94	$101.96	$100.49	777,439
2020-09-23	$101.95	$101.99	$101.95	$101.98	$100.51	792,737
2020-09-22	$101.97	$102.00	$101.95	$101.96	$100.49	1,280,286
2020-09-21	$102.00	$102.00	$101.97	$101.98	$100.51	947,474
2020-09-18	$101.98	$102.00	$101.97	$102.00	$100.53	1,338,546
2020-09-17	$101.98	$101.98	$101.95	$101.98	$100.51	908,285
2020-09-16	$101.94	$101.98	$101.94	$101.96	$100.49	766,948
2020-09-15	$101.98	$101.98	$101.94	$101.94	$100.47	1,366,266
2020-09-14	$101.97	$101.98	$101.96	$101.97	$100.50	914,360
2020-09-11	$101.95	$101.97	$101.95	$101.97	$100.50	616,038
2020-09-10	$101.94	$101.96	$101.94	$101.95	$100.48	741,252
2020-09-09	$101.91	$101.95	$101.90	$101.94	$100.47	981,504
2020-09-08	$101.92	$101.95	$101.91	$101.92	$100.45	1,852,939
2020-09-04	$101.91	$101.94	$101.90	$101.93	$100.46	732,481
2020-09-03	$101.92	$101.93	$101.90	$101.92	$100.45	1,513,956
2020-09-02	$101.91	$101.91	$101.89	$101.89	$100.42	1,041,917
2020-09-01	$101.91	$101.92	$101.86	$101.88	$100.41	4,815,478
2020-08-31	$101.93	$101.93	$101.91	$101.93	$100.41	928,781
2020-08-28	$101.93	$101.95	$101.91	$101.95	$100.43	849,570
2020-08-27	$101.94	$101.94	$101.90	$101.91	$100.39	1,129,753
2020-08-26	$101.90	$101.92	$101.89	$101.92	$100.40	1,074,988
2020-08-25	$101.90	$101.91	$101.87	$101.89	$100.37	978,762
2020-08-24	$101.89	$101.90	$101.86	$101.90	$100.38	1,677,140
2020-08-21	$101.88	$101.90	$101.87	$101.89	$100.37	794,374
2020-08-20	$101.85	$101.88	$101.85	$101.87	$100.35	744,782
2020-08-19	$101.87	$101.88	$101.84	$101.86	$100.34	1,682,417
2020-08-18	$101.85	$101.87	$101.84	$101.85	$100.33	855,583
2020-08-17	$101.88	$101.89	$101.86	$101.86	$100.34	1,098,572
2020-08-14	$101.86	$101.87	$101.84	$101.86	$100.34	923,790
2020-08-13	$101.87	$101.87	$101.84	$101.85	$100.33	852,564
2020-08-12	$101.86	$101.87	$101.83	$101.84	$100.32	1,997,827
2020-08-11	$101.86	$101.86	$101.84	$101.84	$100.32	1,045,169
2020-08-10	$101.85	$101.85	$101.83	$101.84	$100.32	858,255
2020-08-07	$101.85	$101.85	$101.81	$101.84	$100.32	1,048,444
2020-08-06	$101.83	$101.83	$101.81	$101.82	$100.30	959,022
2020-08-05	$101.84	$101.84	$101.80	$101.81	$100.29	1,040,685
2020-08-04	$101.78	$101.82	$101.78	$101.81	$100.29	944,359
2020-08-03	$101.81	$101.82	$101.79	$101.80	$100.28	1,387,649
2020-07-31	$101.85	$101.88	$101.83	$101.88	$100.29	1,201,806
2020-07-30	$101.82	$101.85	$101.82	$101.85	$100.26	893,600
2020-07-29	$101.82	$101.84	$101.81	$101.83	$100.24	939,969
2020-07-28	$101.83	$101.83	$101.79	$101.79	$100.20	1,122,380
2020-07-27	$101.80	$101.81	$101.79	$101.80	$100.21	912,690
2020-07-24	$101.80	$101.80	$101.78	$101.79	$100.20	1,027,618
2020-07-23	$101.78	$101.79	$101.77	$101.78	$100.19	1,036,025
2020-07-22	$101.74	$101.78	$101.74	$101.75	$100.16	851,299
2020-07-21	$101.74	$101.75	$101.71	$101.75	$100.16	3,113,165
2020-07-20	$101.71	$101.73	$101.69	$101.72	$100.14	1,411,099
2020-07-17	$101.69	$101.71	$101.67	$101.70	$100.12	1,072,788
2020-07-16	$101.68	$101.68	$101.66	$101.68	$100.10	702,865
2020-07-15	$101.62	$101.67	$101.62	$101.65	$100.07	1,047,000
2020-07-14	$101.61	$101.64	$101.60	$101.64	$100.06	788,595
2020-07-13	$101.58	$101.60	$101.57	$101.59	$100.01	931,444
2020-07-10	$101.57	$101.60	$101.56	$101.58	$100.00	975,989
2020-07-09	$101.59	$101.59	$101.55	$101.57	$99.99	1,402,224
2020-07-08	$101.62	$101.62	$101.56	$101.59	$100.01	1,640,000
2020-07-07	$101.64	$101.64	$101.59	$101.60	$100.02	2,013,600
2020-07-06	$101.64	$101.64	$101.61	$101.62	$100.04	920,300
2020-07-02	$101.61	$101.63	$101.61	$101.63	$100.05	1,069,166
2020-07-01	$101.63	$101.63	$101.62	$101.62	$100.04	912,140
2020-06-30	$101.65	$101.69	$101.64	$101.69	$100.04	1,254,776
2020-06-29	$101.65	$101.66	$101.61	$101.63	$99.98	1,231,459
2020-06-26	$101.61	$101.65	$101.60	$101.64	$99.99	1,150,278
2020-06-25	$101.58	$101.61	$101.57	$101.60	$99.95	771,649
2020-06-24	$101.61	$101.61	$101.55	$101.59	$99.94	1,557,729
2020-06-23	$101.58	$101.58	$101.57	$101.58	$99.93	888,093
2020-06-22	$101.58	$101.58	$101.55	$101.57	$99.92	700,011
2020-06-19	$101.56	$101.56	$101.53	$101.55	$99.90	803,051
2020-06-18	$101.51	$101.53	$101.50	$101.52	$99.87	1,113,942
2020-06-17	$101.49	$101.50	$101.46	$101.47	$99.82	1,076,724
2020-06-16	$101.47	$101.47	$101.42	$101.43	$99.78	1,124,623
2020-06-15	$101.43	$101.47	$101.40	$101.41	$99.76	724,156
2020-06-12	$101.39	$101.44	$101.39	$101.41	$99.76	1,094,187
2020-06-11	$101.39	$101.44	$101.36	$101.37	$99.72	1,444,368
2020-06-10	$101.37	$101.40	$101.37	$101.39	$99.74	1,259,928
2020-06-09	$101.32	$101.39	$101.31	$101.39	$99.74	1,538,610
2020-06-08	$101.21	$101.30	$101.21	$101.30	$99.65	1,182,429
2020-06-05	$101.15	$101.16	$101.13	$101.16	$99.52	1,650,863
2020-06-04	$101.12	$101.13	$101.07	$101.09	$99.45	1,623,515
2020-06-03	$101.12	$101.12	$101.07	$101.09	$99.45	3,424,987
2020-06-02	$101.04	$101.10	$101.04	$101.04	$99.40	1,132,781
2020-06-01	$101.03	$101.08	$101.02	$101.02	$99.38	1,564,395
2020-05-29	$101.10	$101.14	$101.07	$101.11	$99.35	1,645,743
2020-05-28	$101.03	$101.07	$101.01	$101.03	$99.27	1,818,790
2020-05-27	$101.00	$101.02	$100.94	$100.98	$99.22	1,683,669
2020-05-26	$100.97	$100.97	$100.92	$100.96	$99.20	781,608
2020-05-22	$100.94	$100.97	$100.91	$100.97	$99.21	1,017,570
2020-05-21	$100.86	$100.91	$100.86	$100.90	$99.14	889,676
2020-05-20	$100.82	$100.88	$100.82	$100.88	$99.12	1,214,292
2020-05-19	$100.80	$100.83	$100.80	$100.82	$99.06	1,091,109
2020-05-18	$100.81	$100.81	$100.79	$100.79	$99.03	978,705
2020-05-15	$100.79	$100.80	$100.75	$100.78	$99.02	1,042,312
2020-05-14	$100.73	$100.74	$100.71	$100.73	$98.97	884,345
2020-05-13	$100.69	$100.72	$100.68	$100.71	$98.96	872,508
2020-05-12	$100.68	$100.70	$100.66	$100.68	$98.93	932,085
2020-05-11	$100.66	$100.68	$100.63	$100.66	$98.91	1,094,003
2020-05-08	$100.64	$100.66	$100.62	$100.65	$98.90	962,316
2020-05-07	$100.60	$100.64	$100.57	$100.64	$98.89	1,085,412
2020-05-06	$100.56	$100.60	$100.54	$100.58	$98.83	1,153,996
2020-05-05	$100.40	$100.52	$100.39	$100.52	$98.77	741,730
2020-05-04	$100.50	$100.50	$100.35	$100.37	$98.62	1,150,675
2020-05-01	$100.44	$100.46	$100.42	$100.45	$98.70	647,868
2020-04-30	$100.55	$100.59	$100.53	$100.57	$98.66	758,140
2020-04-29	$100.53	$100.57	$100.53	$100.55	$98.64	1,045,510
2020-04-28	$100.50	$100.56	$100.49	$100.53	$98.62	1,727,549
2020-04-27	$100.49	$100.50	$100.39	$100.49	$98.58	1,655,165
2020-04-24	$100.47	$100.49	$100.45	$100.49	$98.58	1,638,266
2020-04-23	$100.36	$100.44	$100.32	$100.43	$98.52	858,526
2020-04-22	$100.38	$100.39	$100.30	$100.32	$98.42	1,460,272
2020-04-21	$100.30	$100.40	$100.30	$100.36	$98.45	1,333,045
2020-04-20	$100.37	$100.37	$100.22	$100.34	$98.43	1,001,963
2020-04-17	$100.21	$100.29	$100.20	$100.29	$98.39	1,023,908
2020-04-16	$100.20	$100.25	$100.11	$100.17	$98.27	1,123,582
2020-04-15	$100.25	$100.25	$100.14	$100.23	$98.33	1,250,007
2020-04-14	$100.04	$100.23	$100.01	$100.20	$98.30	1,689,209
2020-04-13	$99.87	$100.00	$99.82	$99.97	$98.07	1,285,221
2020-04-09	$99.60	$99.83	$99.60	$99.80	$97.90	1,757,579
2020-04-08	$99.43	$99.66	$99.43	$99.61	$97.72	2,466,525
2020-04-07	$99.34	$99.47	$99.32	$99.43	$97.54	1,659,923
2020-04-06	$99.31	$99.43	$99.29	$99.38	$97.49	1,795,991
2020-04-03	$99.24	$99.41	$99.11	$99.41	$97.52	1,391,508
2020-04-02	$99.05	$99.24	$98.96	$99.12	$97.24	1,064,314
2020-04-01	$98.88	$99.00	$98.80	$99.00	$97.12	1,097,857
2020-03-31	$98.95	$98.98	$98.86	$98.98	$96.93	5,235,821
2020-03-30	$98.72	$98.89	$98.70	$98.83	$96.79	1,771,558
2020-03-27	$97.88	$98.59	$97.88	$98.58	$96.54	2,052,825
2020-03-26	$97.40	$97.68	$97.40	$97.57	$95.55	2,242,572
2020-03-25	$97.40	$97.66	$97.31	$97.39	$95.38	1,803,545
2020-03-24	$97.23	$97.77	$97.23	$97.71	$95.69	1,943,724
2020-03-23	$97.06	$97.81	$97.02	$97.30	$95.29	4,336,589
2020-03-20	$97.61	$97.99	$96.77	$97.07	$95.06	10,759,246
2020-03-19	$99.03	$99.25	$98.07	$98.09	$96.06	7,834,307
2020-03-18	$99.52	$99.90	$99.13	$99.43	$97.37	7,420,342
2020-03-17	$99.92	$100.44	$99.92	$100.10	$98.03	4,547,110
2020-03-16	$99.92	$100.36	$99.41	$100.09	$98.02	4,944,920
2020-03-13	$100.43	$100.76	$100.43	$100.64	$98.56	3,008,195
2020-03-12	$100.77	$100.89	$99.75	$100.29	$98.22	7,168,956
2020-03-11	$101.28	$101.44	$101.20	$101.21	$99.12	3,439,270
2020-03-10	$101.58	$101.64	$101.58	$101.62	$99.52	3,902,181
2020-03-09	$100.97	$101.60	$99.48	$101.47	$99.37	6,222,044
2020-03-06	$101.74	$101.74	$101.70	$101.70	$99.60	2,420,001
2020-03-05	$101.76	$101.76	$101.74	$101.75	$99.65	2,601,713
2020-03-04	$101.75	$101.77	$101.75	$101.75	$99.65	2,841,327
2020-03-03	$101.73	$101.76	$101.73	$101.76	$99.66	5,861,877
2020-03-02	$101.73	$101.77	$101.73	$101.77	$99.67	3,056,620
2020-02-28	$101.90	$101.94	$101.89	$101.94	$99.67	4,134,080
2020-02-27	$101.94	$101.94	$101.93	$101.94	$99.66	2,047,192
2020-02-26	$101.94	$101.95	$101.92	$101.94	$99.67	1,555,773
2020-02-25	$101.92	$101.94	$101.91	$101.93	$99.66	2,533,975
2020-02-24	$101.91	$101.94	$101.90	$101.92	$99.65	1,627,011
2020-02-21	$101.91	$101.91	$101.90	$101.91	$99.64	801,086
2020-02-20	$101.89	$101.89	$101.88	$101.88	$99.61	842,432
2020-02-19	$101.87	$101.88	$101.87	$101.88	$99.61	1,054,685
2020-02-18	$101.87	$101.87	$101.86	$101.87	$99.60	1,219,460
2020-02-14	$101.86	$101.86	$101.85	$101.85	$99.58	811,560
2020-02-13	$101.84	$101.85	$101.83	$101.85	$99.58	1,235,354
2020-02-12	$101.84	$101.84	$101.81	$101.81	$99.54	956,513
2020-02-11	$101.83	$101.83	$101.81	$101.83	$99.56	881,888
2020-02-10	$101.81	$101.83	$101.80	$101.83	$99.56	1,127,373
2020-02-07	$101.80	$101.80	$101.79	$101.80	$99.53	881,989
2020-02-06	$101.77	$101.78	$101.76	$101.78	$99.51	948,888
2020-02-05	$101.77	$101.78	$101.75	$101.76	$99.49	1,184,783
2020-02-04	$101.78	$101.78	$101.76	$101.77	$99.50	1,272,764
2020-02-03	$101.77	$101.78	$101.76	$101.76	$99.49	2,251,082
2020-01-31	$101.93	$101.94	$101.92	$101.93	$99.48	1,587,943
2020-01-30	$101.91	$101.92	$101.90	$101.92	$99.47	1,125,640
2020-01-29	$101.89	$101.90	$101.88	$101.89	$99.44	783,948
2020-01-28	$101.89	$101.89	$101.88	$101.88	$99.43	989,440
2020-01-27	$101.87	$101.89	$101.86	$101.88	$99.43	880,639
2020-01-24	$101.85	$101.87	$101.85	$101.87	$99.42	2,130,883
2020-01-23	$101.83	$101.84	$101.82	$101.84	$99.39	1,001,898
2020-01-22	$101.81	$101.82	$101.81	$101.82	$99.37	1,927,257
2020-01-21	$101.80	$101.80	$101.79	$101.80	$99.35	1,616,091
2020-01-17	$101.77	$101.78	$101.76	$101.78	$99.33	884,722
2020-01-16	$101.75	$101.76	$101.75	$101.76	$99.31	1,160,190
2020-01-15	$101.75	$101.76	$101.74	$101.76	$99.31	1,154,080
2020-01-14	$101.73	$101.74	$101.71	$101.74	$99.30	1,204,736
2020-01-13	$101.72	$101.72	$101.71	$101.72	$99.28	1,054,873
2020-01-10	$101.70	$101.71	$101.69	$101.69	$99.25	1,079,690
2020-01-09	$101.68	$101.68	$101.66	$101.67	$99.23	1,186,430
2020-01-08	$101.67	$101.68	$101.64	$101.67	$99.23	1,292,501
2020-01-07	$101.68	$101.68	$101.66	$101.67	$99.23	1,217,101
2020-01-06	$101.65	$101.67	$101.65	$101.65	$99.21	907,429
2020-01-03	$101.61	$101.64	$101.61	$101.63	$99.19	1,024,697
2020-01-02	$101.59	$101.61	$101.59	$101.60	$99.16	1,547,190
2019-12-31	$101.59	$101.60	$101.58	$101.59	$99.15	1,023,520
2019-12-30	$101.58	$101.58	$101.56	$101.57	$99.13	1,267,989
2019-12-27	$101.72	$101.74	$101.72	$101.74	$99.11	872,711
2019-12-26	$101.72	$101.73	$101.71	$101.71	$99.08	702,694
2019-12-24	$101.66	$101.70	$101.66	$101.70	$99.07	477,461
2019-12-23	$101.68	$101.69	$101.68	$101.68	$99.05	769,697
2019-12-20	$101.68	$101.69	$101.66	$101.68	$99.05	1,167,966
2019-12-19	$101.68	$101.68	$101.66	$101.66	$99.03	1,466,569
2019-12-18	$101.65	$101.67	$101.65	$101.66	$99.03	1,020,905
2019-12-17	$101.67	$101.68	$101.65	$101.65	$99.02	2,913,876
2019-12-16	$101.68	$101.68	$101.66	$101.66	$99.03	1,038,523
2019-12-13	$101.64	$101.66	$101.63	$101.65	$99.02	929,382
2019-12-12	$101.65	$101.65	$101.63	$101.63	$99.00	853,475
2019-12-11	$101.64	$101.64	$101.62	$101.64	$99.01	911,157
2019-12-10	$101.64	$101.64	$101.62	$101.64	$99.01	1,077,800
2019-12-09	$101.64	$101.64	$101.63	$101.63	$99.00	815,065
2019-12-06	$101.62	$101.63	$101.61	$101.63	$99.00	988,211
2019-12-05	$101.61	$101.63	$101.60	$101.61	$98.98	704,425
2019-12-04	$101.60	$101.62	$101.59	$101.60	$98.97	2,085,282
2019-12-03	$101.58	$101.61	$101.58	$101.59	$98.96	3,064,356
2019-12-02	$101.58	$101.58	$101.55	$101.57	$98.94	2,645,072
2019-11-29	$101.76	$101.77	$101.75	$101.76	$98.93	456,985
2019-11-27	$101.74	$101.76	$101.74	$101.74	$98.92	1,074,792
2019-11-26	$101.74	$101.75	$101.73	$101.75	$98.92	1,090,480
2019-11-25	$101.73	$101.74	$101.72	$101.73	$98.91	1,168,116
2019-11-22	$101.74	$101.74	$101.73	$101.74	$98.92	1,178,112
2019-11-21	$101.73	$101.73	$101.71	$101.73	$98.91	720,888
2019-11-20	$101.70	$101.72	$101.70	$101.71	$98.89	725,226
2019-11-19	$101.69	$101.71	$101.69	$101.69	$98.87	629,512
2019-11-18	$101.67	$101.69	$101.67	$101.68	$98.86	1,167,422
2019-11-15	$101.66	$101.68	$101.66	$101.66	$98.84	1,809,538
2019-11-14	$101.63	$101.64	$101.62	$101.64	$98.82	868,916
2019-11-13	$101.59	$101.61	$101.59	$101.60	$98.78	1,194,815
2019-11-12	$101.60	$101.61	$101.58	$101.58	$98.76	732,598
2019-11-11	$101.59	$101.60	$101.58	$101.59	$98.77	585,279
2019-11-08	$101.59	$101.59	$101.58	$101.59	$98.77	928,562
2019-11-07	$101.61	$101.61	$101.59	$101.60	$98.78	873,903
2019-11-06	$101.60	$101.60	$101.58	$101.60	$98.78	1,020,605
2019-11-05	$101.61	$101.61	$101.58	$101.58	$98.76	1,083,167
2019-11-04	$101.61	$101.61	$101.57	$101.59	$98.77	1,064,600
2019-11-01	$101.59	$101.60	$101.58	$101.60	$98.78	1,323,774
2019-10-31	$101.76	$101.79	$101.76	$101.77	$98.74	853,701
2019-10-30	$101.75	$101.76	$101.75	$101.76	$98.73	679,318
2019-10-29	$101.75	$101.76	$101.74	$101.76	$98.73	813,211
2019-10-28	$101.74	$101.74	$101.73	$101.73	$98.70	784,887
2019-10-25	$101.73	$101.74	$101.73	$101.74	$98.71	632,600
2019-10-24	$101.73	$101.73	$101.72	$101.72	$98.69	523,994
2019-10-23	$101.71	$101.72	$101.70	$101.72	$98.69	690,089
2019-10-22	$101.70	$101.70	$101.69	$101.70	$98.67	488,098
2019-10-21	$101.68	$101.69	$101.67	$101.69	$98.66	638,357
2019-10-18	$101.66	$101.68	$101.66	$101.68	$98.65	925,165
2019-10-17	$101.66	$101.66	$101.64	$101.64	$98.61	956,698
2019-10-16	$101.66	$101.66	$101.63	$101.63	$98.60	949,803
2019-10-15	$101.62	$101.64	$101.62	$101.63	$98.60	788,133
2019-10-14	$101.63	$101.63	$101.62	$101.63	$98.60	610,365
2019-10-11	$101.63	$101.63	$101.61	$101.61	$98.58	574,794
2019-10-10	$101.60	$101.62	$101.60	$101.62	$98.59	573,046
2019-10-09	$101.61	$101.62	$101.58	$101.58	$98.56	675,263
2019-10-08	$101.61	$101.61	$101.60	$101.60	$98.58	845,122
2019-10-07	$101.59	$101.60	$101.58	$101.60	$98.58	861,016
2019-10-04	$101.59	$101.59	$101.58	$101.59	$98.57	888,647
2019-10-03	$101.57	$101.59	$101.56	$101.59	$98.57	780,973
2019-10-02	$101.57	$101.57	$101.56	$101.57	$98.55	753,669
2019-10-01	$101.55	$101.56	$101.54	$101.56	$98.54	1,666,430
2019-09-30	$101.74	$101.75	$101.73	$101.73	$98.49	1,780,854
2019-09-27	$101.73	$101.74	$101.72	$101.74	$98.50	655,301
2019-09-26	$101.73	$101.73	$101.71	$101.73	$98.49	512,498
2019-09-25	$101.70	$101.72	$101.70	$101.70	$98.46	1,101,061
2019-09-24	$101.71	$101.71	$101.69	$101.69	$98.45	982,029
2019-09-23	$101.68	$101.70	$101.68	$101.69	$98.45	450,725
2019-09-20	$101.67	$101.68	$101.66	$101.67	$98.43	554,621
2019-09-19	$101.67	$101.67	$101.66	$101.67	$98.43	637,985
2019-09-18	$101.66	$101.66	$101.65	$101.66	$98.42	564,148
2019-09-17	$101.64	$101.65	$101.63	$101.65	$98.41	614,722
2019-09-16	$101.63	$101.64	$101.62	$101.64	$98.40	802,535
2019-09-13	$101.62	$101.62	$101.61	$101.62	$98.38	930,006
2019-09-12	$101.61	$101.62	$101.60	$101.62	$98.38	870,641
2019-09-11	$101.60	$101.61	$101.60	$101.60	$98.36	765,710
2019-09-10	$101.60	$101.61	$101.59	$101.61	$98.37	679,910
2019-09-09	$101.60	$101.61	$101.59	$101.60	$98.36	847,630
2019-09-06	$101.59	$101.60	$101.58	$101.60	$98.36	817,798
2019-09-05	$101.58	$101.58	$101.56	$101.57	$98.33	1,215,861
2019-09-04	$101.57	$101.57	$101.55	$101.57	$98.33	1,124,484
2019-09-03	$101.56	$101.57	$101.55	$101.56	$98.32	1,146,105
2019-08-30	$101.76	$101.77	$101.75	$101.76	$98.29	1,501,554
2019-08-29	$101.74	$101.76	$101.74	$101.75	$98.28	1,012,398
2019-08-28	$101.74	$101.74	$101.72	$101.74	$98.28	661,304
2019-08-27	$101.73	$101.73	$101.71	$101.72	$98.26	1,069,756
2019-08-26	$101.73	$101.73	$101.71	$101.73	$98.27	932,587
2019-08-23	$101.71	$101.73	$101.70	$101.71	$98.25	3,586,332
2019-08-22	$101.69	$101.70	$101.68	$101.70	$98.24	585,261
2019-08-21	$101.67	$101.69	$101.67	$101.68	$98.22	469,692
2019-08-20	$101.68	$101.69	$101.67	$101.67	$98.21	595,300
2019-08-19	$101.66	$101.67	$101.65	$101.67	$98.21	825,322
2019-08-16	$101.66	$101.67	$101.65	$101.66	$98.20	459,087
2019-08-15	$101.65	$101.67	$101.64	$101.65	$98.19	791,892
2019-08-14	$101.66	$101.66	$101.63	$101.63	$98.17	616,356
2019-08-13	$101.63	$101.65	$101.63	$101.63	$98.17	651,883
2019-08-12	$101.62	$101.63	$101.62	$101.63	$98.17	848,489
2019-08-09	$101.62	$101.62	$101.60	$101.62	$98.16	689,910
2019-08-08	$101.61	$101.62	$101.60	$101.60	$98.14	1,865,413
2019-08-07	$101.62	$101.62	$101.60	$101.62	$98.16	879,833
2019-08-06	$101.60	$101.61	$101.59	$101.60	$98.14	777,480
2019-08-05	$101.60	$101.62	$101.59	$101.62	$98.16	955,844
2019-08-02	$101.59	$101.59	$101.58	$101.59	$98.13	711,171
2019-08-01	$101.56	$101.59	$101.55	$101.59	$98.13	1,776,822
2019-07-31	$101.76	$101.77	$101.75	$101.75	$98.06	1,313,739
2019-07-30	$101.75	$101.76	$101.75	$101.76	$98.07	740,192
2019-07-29	$101.75	$101.76	$101.74	$101.75	$98.06	722,032
2019-07-26	$101.75	$101.75	$101.74	$101.75	$98.06	505,197
2019-07-25	$101.72	$101.74	$101.72	$101.74	$98.05	488,840
2019-07-24	$101.72	$101.72	$101.71	$101.72	$98.03	518,816
2019-07-23	$101.72	$101.73	$101.70	$101.71	$98.02	468,180
2019-07-22	$101.70	$101.71	$101.70	$101.71	$98.02	731,415
2019-07-19	$101.69	$101.70	$101.68	$101.69	$98.00	638,180
2019-07-18	$101.67	$101.69	$101.67	$101.69	$98.00	2,402,087
2019-07-17	$101.67	$101.67	$101.66	$101.67	$97.99	555,127
2019-07-16	$101.66	$101.66	$101.65	$101.66	$97.98	457,059
2019-07-15	$101.64	$101.65	$101.63	$101.65	$97.97	473,128
2019-07-12	$101.64	$101.64	$101.63	$101.63	$97.95	594,190
2019-07-11	$101.61	$101.62	$101.60	$101.62	$97.94	746,290
2019-07-10	$101.60	$101.61	$101.59	$101.61	$97.93	762,373
2019-07-09	$101.59	$101.59	$101.58	$101.59	$97.91	792,836
2019-07-08	$101.60	$101.60	$101.59	$101.60	$97.92	674,383
2019-07-05	$101.59	$101.59	$101.57	$101.59	$97.91	441,980
2019-07-03	$101.55	$101.57	$101.55	$101.55	$97.87	832,132
2019-07-02	$101.55	$101.55	$101.53	$101.53	$97.85	1,982,463
2019-07-01	$101.54	$101.54	$101.53	$101.53	$97.85	1,680,299
2019-06-28	$101.74	$101.75	$101.73	$101.75	$97.84	1,232,085
2019-06-27	$101.72	$101.74	$101.72	$101.74	$97.83	1,133,746
2019-06-26	$101.71	$101.72	$101.71	$101.72	$97.81	1,128,672
2019-06-25	$101.70	$101.72	$101.70	$101.70	$97.79	589,869
2019-06-24	$101.68	$101.70	$101.68	$101.69	$97.78	837,554
2019-06-21	$101.67	$101.69	$101.67	$101.67	$97.76	524,593
2019-06-20	$101.66	$101.68	$101.65	$101.66	$97.75	1,237,652
2019-06-19	$101.62	$101.65	$101.62	$101.64	$97.74	656,222
2019-06-18	$101.64	$101.64	$101.61	$101.62	$97.72	1,478,960
2019-06-17	$101.62	$101.64	$101.62	$101.64	$97.74	1,141,810
2019-06-14	$101.60	$101.63	$101.60	$101.61	$97.71	798,791
2019-06-13	$101.59	$101.60	$101.59	$101.59	$97.69	588,795
2019-06-12	$101.58	$101.59	$101.57	$101.59	$97.69	570,282
2019-06-11	$101.56	$101.58	$101.56	$101.57	$97.67	467,789
2019-06-10	$101.57	$101.57	$101.55	$101.55	$97.65	753,064
2019-06-07	$101.54	$101.57	$101.54	$101.57	$97.67	965,613
2019-06-06	$101.53	$101.55	$101.53	$101.54	$97.64	1,211,018
2019-06-05	$101.53	$101.54	$101.53	$101.53	$97.63	932,495
2019-06-04	$101.51	$101.53	$101.51	$101.52	$97.62	1,528,641
2019-06-03	$101.53	$101.53	$101.50	$101.51	$97.61	1,812,800
2019-05-31	$101.70	$101.72	$101.69	$101.71	$97.58	1,469,363
2019-05-30	$101.68	$101.70	$101.68	$101.69	$97.56	749,605
2019-05-29	$101.66	$101.69	$101.66	$101.69	$97.56	1,609,950
2019-05-28	$101.68	$101.68	$101.66	$101.66	$97.53	949,420
2019-05-24	$101.66	$101.66	$101.65	$101.66	$97.53	409,641
2019-05-23	$101.63	$101.66	$101.63	$101.65	$97.52	1,090,319
2019-05-22	$101.62	$101.63	$101.61	$101.61	$97.49	700,619
2019-05-21	$101.62	$101.63	$101.61	$101.62	$97.50	591,678
2019-05-20	$101.61	$101.62	$101.61	$101.61	$97.49	525,480
2019-05-17	$101.60	$101.61	$101.60	$101.61	$97.49	537,960
2019-05-16	$101.59	$101.60	$101.59	$101.59	$97.47	727,655
2019-05-15	$101.57	$101.57	$101.56	$101.57	$97.45	657,485
2019-05-14	$101.57	$101.58	$101.56	$101.56	$97.44	679,944
2019-05-13	$101.56	$101.56	$101.55	$101.56	$97.44	1,029,266
2019-05-10	$101.54	$101.55	$101.53	$101.54	$97.42	498,220
2019-05-09	$101.53	$101.53	$101.52	$101.52	$97.40	509,554
2019-05-08	$101.50	$101.52	$101.50	$101.50	$97.38	564,674
2019-05-07	$101.50	$101.51	$101.49	$101.50	$97.38	682,771
2019-05-06	$101.50	$101.50	$101.47	$101.48	$97.36	745,702
2019-05-03	$101.48	$101.49	$101.47	$101.48	$97.36	723,517
2019-05-02	$101.46	$101.47	$101.45	$101.47	$97.35	783,122
2019-05-01	$101.45	$101.45	$101.44	$101.45	$97.33	1,412,004
2019-04-30	$101.65	$101.66	$101.65	$101.66	$97.31	2,481,243
2019-04-29	$101.65	$101.65	$101.64	$101.65	$97.30	1,117,618
2019-04-26	$101.63	$101.64	$101.63	$101.64	$97.29	583,764
2019-04-25	$101.60	$101.61	$101.60	$101.60	$97.26	1,018,865
2019-04-24	$101.59	$101.59	$101.58	$101.59	$97.25	788,497
2019-04-23	$101.57	$101.58	$101.57	$101.58	$97.24	796,624
2019-04-22	$101.56	$101.57	$101.56	$101.57	$97.23	990,071
2019-04-18	$101.54	$101.56	$101.54	$101.55	$97.21	913,633
2019-04-17	$101.51	$101.53	$101.51	$101.52	$97.18	1,537,309
2019-04-16	$101.49	$101.51	$101.49	$101.49	$97.15	848,444
2019-04-15	$101.50	$101.50	$101.48	$101.49	$97.15	634,585
2019-04-12	$101.48	$101.49	$101.47	$101.48	$97.14	797,782
2019-04-11	$101.45	$101.46	$101.45	$101.46	$97.12	817,476
2019-04-10	$101.43	$101.45	$101.43	$101.43	$97.09	1,060,124
2019-04-09	$101.42	$101.43	$101.42	$101.43	$97.09	839,616
2019-04-08	$101.41	$101.42	$101.40	$101.42	$97.08	795,463
2019-04-05	$101.41	$101.41	$101.39	$101.41	$97.07	1,870,453
2019-04-04	$101.37	$101.39	$101.37	$101.38	$97.04	1,314,678
2019-04-03	$101.35	$101.37	$101.35	$101.37	$97.04	2,391,082
2019-04-02	$101.37	$101.37	$101.35	$101.36	$97.03	933,643
2019-04-01	$101.36	$101.36	$101.33	$101.35	$97.02	2,308,585
2019-03-29	$101.56	$101.57	$101.55	$101.56	$97.00	1,590,293
2019-03-28	$101.56	$101.56	$101.55	$101.56	$97.00	615,772
2019-03-27	$101.54	$101.55	$101.54	$101.55	$96.99	615,135
2019-03-26	$101.53	$101.55	$101.51	$101.54	$96.98	1,241,808
2019-03-25	$101.51	$101.52	$101.50	$101.51	$96.95	651,003
2019-03-22	$101.48	$101.51	$101.48	$101.49	$96.93	967,018
2019-03-21	$101.46	$101.47	$101.46	$101.47	$96.91	721,137
2019-03-20	$101.44	$101.46	$101.44	$101.44	$96.88	771,150
2019-03-19	$101.45	$101.45	$101.43	$101.44	$96.88	1,588,981
2019-03-18	$101.43	$101.44	$101.42	$101.44	$96.88	747,676
2019-03-15	$101.42	$101.43	$101.41	$101.42	$96.86	833,334
2019-03-14	$101.39	$101.40	$101.39	$101.40	$96.84	611,043
2019-03-13	$101.37	$101.39	$101.37	$101.37	$96.82	741,004
2019-03-12	$101.38	$101.38	$101.36	$101.36	$96.81	564,038
2019-03-11	$101.37	$101.37	$101.35	$101.36	$96.81	504,542
2019-03-08	$101.35	$101.35	$101.34	$101.34	$96.79	849,274
2019-03-07	$101.32	$101.33	$101.31	$101.33	$96.78	731,744
2019-03-06	$101.28	$101.31	$101.28	$101.31	$96.76	3,132,399
2019-03-05	$101.30	$101.30	$101.27	$101.27	$96.72	3,026,156
2019-03-04	$101.29	$101.29	$101.27	$101.29	$96.74	770,290
2019-03-01	$101.26	$101.27	$101.25	$101.27	$96.72	2,660,400
2019-02-28	$101.46	$101.48	$101.46	$101.46	$96.68	1,328,621
2019-02-27	$101.44	$101.46	$101.44	$101.46	$96.68	644,602
2019-02-26	$101.45	$101.46	$101.43	$101.44	$96.66	978,531
2019-02-25	$101.41	$101.44	$101.41	$101.42	$96.64	954,650
2019-02-22	$101.42	$101.42	$101.41	$101.41	$96.63	1,331,873
2019-02-21	$101.39	$101.40	$101.38	$101.40	$96.62	671,340
2019-02-20	$101.36	$101.39	$101.36	$101.38	$96.61	871,773
2019-02-19	$101.34	$101.36	$101.34	$101.35	$96.58	1,097,390
2019-02-15	$101.35	$101.37	$101.33	$101.33	$96.56	926,627
2019-02-14	$101.31	$101.33	$101.31	$101.33	$96.56	679,810
2019-02-13	$101.32	$101.32	$101.30	$101.30	$96.53	683,483
2019-02-12	$101.32	$101.32	$101.30	$101.31	$96.54	574,268
2019-02-11	$101.28	$101.32	$101.28	$101.32	$96.55	1,322,043
2019-02-08	$101.30	$101.30	$101.28	$101.28	$96.51	805,211
2019-02-07	$101.25	$101.27	$101.25	$101.27	$96.50	739,762
2019-02-06	$101.25	$101.25	$101.23	$101.25	$96.48	1,309,850
2019-02-05	$101.22	$101.24	$101.21	$101.24	$96.47	1,442,521
2019-02-04	$101.22	$101.22	$101.19	$101.20	$96.43	912,278
2019-02-01	$101.18	$101.19	$101.16	$101.18	$96.42	1,451,951
2019-01-31	$101.41	$101.41	$101.39	$101.40	$96.38	1,493,899
2019-01-30	$101.36	$101.39	$101.35	$101.38	$96.36	1,206,210
2019-01-29	$101.35	$101.36	$101.33	$101.33	$96.31	822,310
2019-01-28	$101.35	$101.35	$101.32	$101.32	$96.30	1,918,861
2019-01-25	$101.30	$101.32	$101.30	$101.30	$96.28	2,008,071
2019-01-24	$101.28	$101.29	$101.26	$101.29	$96.27	721,609
2019-01-23	$101.24	$101.25	$101.23	$101.23	$96.22	962,312
2019-01-22	$101.22	$101.24	$101.21	$101.21	$96.20	1,318,689
2019-01-18	$101.16	$101.20	$101.16	$101.19	$96.18	1,267,183
2019-01-17	$101.13	$101.15	$101.13	$101.13	$96.12	807,398
2019-01-16	$101.10	$101.12	$101.09	$101.12	$96.11	1,071,363
2019-01-15	$101.10	$101.10	$101.07	$101.09	$96.08	864,447
2019-01-14	$101.06	$101.09	$101.05	$101.08	$96.07	1,833,909
2019-01-11	$101.05	$101.06	$101.04	$101.06	$96.05	1,553,065
2019-01-10	$101.00	$101.03	$101.00	$101.03	$96.03	1,433,027
2019-01-09	$100.99	$101.01	$100.99	$101.01	$96.01	777,965
2019-01-08	$100.99	$100.99	$100.97	$100.98	$95.98	895,984
2019-01-07	$100.98	$101.00	$100.97	$100.97	$95.97	1,824,653
2019-01-04	$100.99	$101.00	$100.97	$100.98	$95.98	927,905
2019-01-03	$100.95	$100.98	$100.95	$100.98	$95.98	1,414,893
2019-01-02	$100.96	$100.99	$100.95	$100.95	$95.95	4,492,954
2018-12-31	$100.95	$100.98	$100.95	$100.95	$95.95	2,543,150
2018-12-28	$100.96	$100.97	$100.93	$100.96	$95.96	1,836,726
2018-12-27	$101.15	$101.18	$101.14	$101.16	$95.93	1,551,469
2018-12-26	$101.14	$101.18	$101.14	$101.16	$95.93	1,775,529
2018-12-24	$101.11	$101.14	$101.11	$101.13	$95.90	952,707
2018-12-21	$101.13	$101.15	$101.09	$101.12	$95.89	2,905,410
2018-12-20	$101.14	$101.14	$101.11	$101.13	$95.90	1,495,850
2018-12-19	$101.11	$101.14	$101.11	$101.13	$95.90	1,002,182
2018-12-18	$101.12	$101.14	$101.11	$101.13	$95.90	1,132,028
2018-12-17	$101.11	$101.13	$101.10	$101.13	$95.90	2,348,150
2018-12-14	$101.08	$101.11	$101.08	$101.10	$95.87	955,704
2018-12-13	$101.08	$101.10	$101.08	$101.10	$95.87	795,743
2018-12-12	$101.08	$101.10	$101.07	$101.09	$95.86	1,263,738
2018-12-11	$101.11	$101.11	$101.09	$101.09	$95.86	2,291,056
2018-12-10	$101.11	$101.12	$101.10	$101.10	$95.87	1,245,088
2018-12-07	$101.14	$101.14	$101.12	$101.14	$95.91	1,228,368
2018-12-06	$101.16	$101.17	$101.15	$101.16	$95.93	1,540,547
2018-12-04	$101.18	$101.19	$101.16	$101.16	$95.93	940,408
2018-12-03	$101.18	$101.19	$101.16	$101.17	$95.94	2,620,736
2018-11-30	$101.42	$101.43	$101.41	$101.41	$95.95	1,066,580
2018-11-29	$101.43	$101.44	$101.42	$101.43	$95.97	1,147,476
2018-11-28	$101.43	$101.44	$101.42	$101.42	$95.96	956,699
2018-11-27	$101.43	$101.44	$101.42	$101.44	$95.98	805,042
2018-11-26	$101.45	$101.45	$101.43	$101.43	$95.97	1,064,135
2018-11-23	$101.43	$101.44	$101.43	$101.44	$95.98	270,674
2018-11-21	$101.41	$101.43	$101.41	$101.43	$95.97	1,833,987
2018-11-20	$101.44	$101.44	$101.42	$101.42	$95.96	1,997,513
2018-11-19	$101.43	$101.44	$101.43	$101.44	$95.98	902,875
2018-11-16	$101.44	$101.45	$101.43	$101.43	$95.97	1,867,034
2018-11-15	$101.44	$101.44	$101.43	$101.44	$95.98	1,048,483
2018-11-14	$101.44	$101.44	$101.43	$101.44	$95.98	1,345,266
2018-11-13	$101.43	$101.44	$101.42	$101.44	$95.98	1,161,685
2018-11-12	$101.41	$101.43	$101.41	$101.42	$95.96	1,567,433
2018-11-09	$101.41	$101.42	$101.39	$101.40	$95.94	1,815,362
2018-11-08	$101.39	$101.40	$101.39	$101.39	$95.93	1,510,529
2018-11-07	$101.40	$101.40	$101.38	$101.38	$95.92	3,619,358
2018-11-06	$101.38	$101.39	$101.37	$101.37	$95.91	972,022
2018-11-05	$101.37	$101.38	$101.37	$101.37	$95.91	859,837
2018-11-02	$101.37	$101.38	$101.36	$101.38	$95.92	988,842
2018-11-01	$101.36	$101.36	$101.35	$101.36	$95.90	2,398,846
2018-10-31	$101.57	$101.58	$101.56	$101.58	$95.90	879,643
2018-10-30	$101.57	$101.58	$101.56	$101.57	$95.89	3,002,667
2018-10-29	$101.56	$101.58	$101.56	$101.58	$95.90	1,296,982
2018-10-26	$101.54	$101.56	$101.54	$101.55	$95.87	1,033,625
2018-10-25	$101.53	$101.55	$101.53	$101.53	$95.85	2,442,277
2018-10-24	$101.54	$101.54	$101.53	$101.53	$95.85	816,742
2018-10-23	$101.53	$101.53	$101.52	$101.53	$95.85	848,619
2018-10-22	$101.52	$101.53	$101.51	$101.51	$95.84	729,582
2018-10-19	$101.53	$101.53	$101.50	$101.50	$95.83	817,503
2018-10-18	$101.50	$101.52	$101.50	$101.52	$95.85	964,581
2018-10-17	$101.50	$101.51	$101.49	$101.50	$95.83	1,364,822
2018-10-16	$101.50	$101.51	$101.49	$101.51	$95.84	651,970
2018-10-15	$101.50	$101.51	$101.49	$101.49	$95.82	873,045
2018-10-12	$101.48	$101.50	$101.48	$101.48	$95.81	1,251,932
2018-10-11	$101.49	$101.49	$101.47	$101.49	$95.82	1,682,976
2018-10-10	$101.46	$101.48	$101.46	$101.47	$95.80	1,176,112
2018-10-09	$101.46	$101.47	$101.45	$101.45	$95.78	832,301
2018-10-08	$101.46	$101.48	$101.44	$101.45	$95.78	1,006,000
2018-10-05	$101.45	$101.46	$101.44	$101.46	$95.79	1,451,011
2018-10-04	$101.43	$101.44	$101.43	$101.44	$95.77	636,969
2018-10-03	$101.43	$101.45	$101.42	$101.44	$95.77	830,300
2018-10-02	$101.44	$101.44	$101.41	$101.44	$95.77	949,611
2018-10-01	$101.43	$101.43	$101.42	$101.43	$95.76	1,488,978
2018-09-28	$101.60	$101.63	$101.60	$101.62	$95.75	870,601
2018-09-27	$101.59	$101.61	$101.59	$101.59	$95.72	644,966
2018-09-26	$101.57	$101.60	$101.57	$101.60	$95.73	563,281
2018-09-25	$101.58	$101.58	$101.57	$101.58	$95.71	548,632
2018-09-24	$101.56	$101.58	$101.56	$101.58	$95.71	944,542
2018-09-21	$101.56	$101.57	$101.55	$101.56	$95.69	1,792,992
2018-09-20	$101.54	$101.56	$101.54	$101.56	$95.69	703,311
2018-09-19	$101.55	$101.55	$101.53	$101.53	$95.67	581,241
2018-09-18	$101.53	$101.54	$101.53	$101.53	$95.67	410,877
2018-09-17	$101.52	$101.54	$101.52	$101.54	$95.68	413,962
2018-09-14	$101.51	$101.52	$101.51	$101.52	$95.66	605,936
2018-09-13	$101.52	$101.52	$101.50	$101.51	$95.65	501,880
2018-09-12	$101.48	$101.50	$101.48	$101.50	$95.64	682,279
2018-09-11	$101.48	$101.49	$101.47	$101.49	$95.63	586,121
2018-09-10	$101.49	$101.49	$101.47	$101.49	$95.63	627,389
2018-09-07	$101.48	$101.49	$101.47	$101.48	$95.62	711,965
2018-09-06	$101.46	$101.48	$101.45	$101.47	$95.61	671,668
2018-09-05	$101.45	$101.47	$101.44	$101.45	$95.59	4,351,343
2018-09-04	$101.46	$101.46	$101.45	$101.45	$95.59	694,273
2018-08-31	$101.64	$101.64	$101.63	$101.63	$95.56	377,987
2018-08-30	$101.62	$101.64	$101.62	$101.63	$95.56	690,405
2018-08-29	$101.61	$101.62	$101.59	$101.62	$95.55	3,394,378
2018-08-28	$101.60	$101.61	$101.59	$101.60	$95.53	586,650
2018-08-27	$101.60	$101.61	$101.59	$101.61	$95.54	517,194
2018-08-24	$101.59	$101.60	$101.58	$101.60	$95.53	642,569
2018-08-23	$101.59	$101.60	$101.58	$101.59	$95.53	435,998
2018-08-22	$101.58	$101.58	$101.56	$101.56	$95.50	578,796
2018-08-21	$101.55	$101.56	$101.54	$101.55	$95.49	672,736
2018-08-20	$101.54	$101.55	$101.54	$101.54	$95.48	1,273,781
2018-08-17	$101.53	$101.55	$101.52	$101.53	$95.47	474,475
2018-08-16	$101.54	$101.54	$101.53	$101.53	$95.47	512,942
2018-08-15	$101.53	$101.54	$101.52	$101.54	$95.48	532,332
2018-08-14	$101.52	$101.52	$101.51	$101.52	$95.46	524,591
2018-08-13	$101.52	$101.52	$101.50	$101.51	$95.45	822,337
2018-08-10	$101.50	$101.51	$101.49	$101.51	$95.45	507,365
2018-08-09	$101.50	$101.50	$101.48	$101.48	$95.42	503,312
2018-08-08	$101.47	$101.48	$101.46	$101.48	$95.42	522,690
2018-08-07	$101.45	$101.47	$101.45	$101.45	$95.39	866,146
2018-08-06	$101.46	$101.47	$101.43	$101.45	$95.39	1,016,875
2018-08-03	$101.44	$101.45	$101.43	$101.45	$95.39	505,570
2018-08-02	$101.41	$101.42	$101.40	$101.42	$95.37	475,073
2018-08-01	$101.40	$101.41	$101.39	$101.41	$95.36	980,000
2018-07-31	$101.59	$101.60	$101.57	$101.57	$95.32	1,282,476
2018-07-30	$101.57	$101.59	$101.57	$101.59	$95.34	613,770
2018-07-27	$101.54	$101.58	$101.54	$101.58	$95.33	3,365,566
2018-07-26	$101.53	$101.55	$101.53	$101.54	$95.29	903,771
2018-07-25	$101.54	$101.55	$101.52	$101.53	$95.28	753,187
2018-07-24	$101.53	$101.55	$101.52	$101.53	$95.28	860,050
2018-07-23	$101.52	$101.55	$101.52	$101.53	$95.28	635,162
2018-07-20	$101.53	$101.53	$101.50	$101.51	$95.26	681,447
2018-07-19	$101.49	$101.53	$101.49	$101.53	$95.28	461,320
2018-07-18	$101.48	$101.50	$101.48	$101.49	$95.24	457,110
2018-07-17	$101.48	$101.50	$101.47	$101.50	$95.25	564,856
2018-07-16	$101.50	$101.50	$101.45	$101.47	$95.22	696,273
2018-07-13	$101.46	$101.48	$101.45	$101.46	$95.22	515,766
2018-07-12	$101.45	$101.46	$101.45	$101.46	$95.22	436,627
2018-07-11	$101.44	$101.47	$101.44	$101.46	$95.22	488,301
2018-07-10	$101.42	$101.46	$101.42	$101.44	$95.20	714,580
2018-07-09	$101.44	$101.45	$101.42	$101.45	$95.21	677,592
2018-07-06	$101.43	$101.44	$101.41	$101.44	$95.20	1,179,682
2018-07-05	$101.42	$101.43	$101.38	$101.41	$95.17	991,812
2018-07-03	$101.39	$101.42	$101.39	$101.42	$95.18	455,478
2018-07-02	$101.40	$101.40	$101.35	$101.37	$95.13	1,846,888
2018-06-29	$101.56	$101.57	$101.54	$101.55	$95.11	1,090,335
2018-06-28	$101.56	$101.56	$101.54	$101.55	$95.11	620,329
2018-06-27	$101.54	$101.57	$101.54	$101.57	$95.13	542,214
2018-06-26	$101.55	$101.55	$101.53	$101.55	$95.11	381,128
2018-06-25	$101.55	$101.56	$101.53	$101.56	$95.12	707,357
2018-06-22	$101.53	$101.54	$101.52	$101.53	$95.09	634,181
2018-06-21	$101.51	$101.54	$101.50	$101.51	$95.07	683,090
2018-06-20	$101.51	$101.52	$101.48	$101.51	$95.07	726,094
2018-06-19	$101.53	$101.53	$101.50	$101.51	$95.07	611,202
2018-06-18	$101.49	$101.52	$101.48	$101.50	$95.07	633,490
2018-06-15	$101.51	$101.51	$101.47	$101.48	$95.05	515,359
2018-06-14	$101.47	$101.49	$101.46	$101.49	$95.06	516,411
2018-06-13	$101.45	$101.48	$101.45	$101.46	$95.03	485,198
2018-06-12	$101.48	$101.48	$101.45	$101.45	$95.02	1,656,436
2018-06-11	$101.47	$101.48	$101.45	$101.47	$95.04	537,420
2018-06-08	$101.47	$101.47	$101.44	$101.47	$95.04	508,359
2018-06-07	$101.44	$101.48	$101.43	$101.47	$95.04	566,322
2018-06-06	$101.44	$101.45	$101.43	$101.44	$95.01	562,505
2018-06-05	$101.44	$101.47	$101.43	$101.45	$95.02	1,538,269
2018-06-04	$101.44	$101.46	$101.42	$101.44	$95.01	524,008
2018-06-01	$101.44	$101.45	$101.43	$101.45	$95.02	920,071
2018-05-31	$101.64	$101.66	$101.62	$101.64	$95.01	969,967
2018-05-30	$101.66	$101.68	$101.64	$101.66	$95.03	813,581
2018-05-29	$101.63	$101.69	$101.63	$101.68	$95.05	828,013
2018-05-25	$101.59	$101.62	$101.59	$101.62	$94.99	447,973
2018-05-24	$101.57	$101.59	$101.57	$101.59	$94.97	519,816
2018-05-23	$101.57	$101.57	$101.54	$101.57	$94.95	1,523,994
2018-05-22	$101.55	$101.57	$101.54	$101.57	$94.95	731,685
2018-05-21	$101.56	$101.56	$101.53	$101.55	$94.93	599,010
2018-05-18	$101.54	$101.55	$101.53	$101.54	$94.92	664,101
2018-05-17	$101.49	$101.53	$101.49	$101.52	$94.90	849,144
2018-05-16	$101.48	$101.52	$101.48	$101.49	$94.87	1,647,207
2018-05-15	$101.51	$101.51	$101.46	$101.48	$94.86	825,605
2018-05-14	$101.50	$101.51	$101.50	$101.51	$94.89	450,106
2018-05-11	$101.51	$101.51	$101.48	$101.49	$94.87	513,353
2018-05-10	$101.49	$101.49	$101.47	$101.49	$94.87	583,040
2018-05-09	$101.47	$101.47	$101.45	$101.46	$94.85	512,318
2018-05-08	$101.47	$101.47	$101.45	$101.47	$94.85	562,865
2018-05-07	$101.46	$101.47	$101.44	$101.46	$94.85	490,027
2018-05-04	$101.43	$101.45	$101.43	$101.44	$94.83	413,656
2018-05-03	$101.45	$101.46	$101.42	$101.43	$94.82	814,075
2018-05-02	$101.43	$101.44	$101.40	$101.43	$94.82	510,092
2018-05-01	$101.43	$101.43	$101.40	$101.42	$94.81	720,041
2018-04-30	$101.59	$101.60	$101.57	$101.60	$94.81	1,392,168
2018-04-27	$101.57	$101.58	$101.56	$101.58	$94.79	439,685
2018-04-26	$101.55	$101.57	$101.54	$101.56	$94.77	558,793
2018-04-25	$101.52	$101.55	$101.52	$101.55	$94.76	860,681
2018-04-24	$101.51	$101.54	$101.50	$101.54	$94.76	705,769
2018-04-23	$101.53	$101.53	$101.49	$101.50	$94.72	446,155
2018-04-20	$101.52	$101.53	$101.50	$101.51	$94.73	531,140
2018-04-19	$101.51	$101.53	$101.49	$101.52	$94.74	1,321,612
2018-04-18	$101.52	$101.52	$101.49	$101.50	$94.72	755,074
2018-04-17	$101.52	$101.53	$101.50	$101.52	$94.74	1,959,659
2018-04-16	$101.48	$101.52	$101.48	$101.52	$94.74	985,513
2018-04-13	$101.47	$101.51	$101.47	$101.48	$94.70	1,166,855
2018-04-12	$101.45	$101.47	$101.44	$101.47	$94.69	715,087
2018-04-11	$101.48	$101.49	$101.46	$101.46	$94.68	583,980
2018-04-10	$101.48	$101.49	$101.44	$101.47	$94.69	824,960
2018-04-09	$101.45	$101.48	$101.44	$101.46	$94.68	1,059,078
2018-04-06	$101.44	$101.48	$101.44	$101.47	$94.69	1,489,682
2018-04-05	$101.45	$101.46	$101.43	$101.44	$94.66	715,642
2018-04-04	$101.44	$101.45	$101.42	$101.45	$94.67	2,413,020
2018-04-03	$101.44	$101.44	$101.41	$101.41	$94.63	930,661
2018-04-02	$101.40	$101.44	$101.39	$101.44	$94.66	2,079,048
2018-03-29	$101.56	$101.58	$101.55	$101.55	$94.61	576,795
2018-03-28	$101.54	$101.58	$101.54	$101.57	$94.63	1,936,772
2018-03-27	$101.53	$101.57	$101.52	$101.57	$94.63	1,101,015
2018-03-26	$101.55	$101.56	$101.52	$101.54	$94.60	721,877
2018-03-23	$101.54	$101.54	$101.51	$101.52	$94.58	499,258
2018-03-22	$101.51	$101.54	$101.51	$101.54	$94.60	497,982
2018-03-21	$101.49	$101.52	$101.46	$101.52	$94.58	524,515
2018-03-20	$101.52	$101.52	$101.47	$101.47	$94.53	485,328
2018-03-19	$101.52	$101.53	$101.50	$101.52	$94.58	399,188
2018-03-16	$101.52	$101.52	$101.50	$101.51	$94.57	342,367
2018-03-15	$101.54	$101.54	$101.50	$101.51	$94.57	515,762
2018-03-14	$101.53	$101.54	$101.51	$101.53	$94.59	329,457
2018-03-13	$101.52	$101.53	$101.51	$101.53	$94.59	408,588
2018-03-12	$101.52	$101.53	$101.50	$101.52	$94.58	429,947
2018-03-09	$101.52	$101.52	$101.49	$101.52	$94.58	401,645
2018-03-08	$101.50	$101.52	$101.47	$101.52	$94.58	541,965
2018-03-07	$101.47	$101.50	$101.47	$101.48	$94.54	561,637
2018-03-06	$101.45	$101.49	$101.45	$101.48	$94.54	540,084
2018-03-05	$101.51	$101.51	$101.45	$101.45	$94.51	3,443,324
2018-03-02	$101.51	$101.51	$101.46	$101.48	$94.54	591,063
2018-03-01	$101.49	$101.51	$101.47	$101.51	$94.57	1,067,789
2018-02-28	$101.59	$101.64	$101.59	$101.64	$94.55	533,971
2018-02-27	$101.62	$101.62	$101.57	$101.60	$94.51	715,097
2018-02-26	$101.61	$101.63	$101.60	$101.62	$94.53	1,175,595
2018-02-23	$101.58	$101.62	$101.57	$101.60	$94.51	2,921,657
2018-02-22	$101.57	$101.60	$101.56	$101.58	$94.49	443,655
2018-02-21	$101.56	$101.59	$101.55	$101.56	$94.47	776,852
2018-02-20	$101.55	$101.59	$101.54	$101.56	$94.47	618,687
2018-02-16	$101.55	$101.57	$101.55	$101.56	$94.47	770,535
2018-02-15	$101.55	$101.57	$101.54	$101.54	$94.45	958,557
2018-02-14	$101.60	$101.60	$101.55	$101.57	$94.48	697,055
2018-02-13	$101.60	$101.61	$101.56	$101.61	$94.52	2,540,295
2018-02-12	$101.59	$101.61	$101.58	$101.61	$94.52	1,181,384
2018-02-09	$101.55	$101.62	$101.55	$101.62	$94.53	1,716,818
2018-02-08	$101.56	$101.59	$101.55	$101.56	$94.47	833,947
2018-02-07	$101.56	$101.58	$101.55	$101.58	$94.49	1,171,146
2018-02-06	$101.57	$101.59	$101.56	$101.56	$94.47	2,121,241
2018-02-05	$101.61	$101.63	$101.56	$101.63	$94.54	1,102,202
2018-02-02	$101.57	$101.58	$101.56	$101.58	$94.49	961,580
2018-02-01	$101.57	$101.57	$101.56	$101.56	$94.47	650,139
2018-01-31	$101.71	$101.72	$101.68	$101.71	$94.47	1,194,561
2018-01-30	$101.67	$101.70	$101.67	$101.70	$94.46	1,045,133
2018-01-29	$101.68	$101.70	$101.66	$101.69	$94.45	1,034,773
2018-01-26	$101.69	$101.69	$101.65	$101.68	$94.44	625,720
2018-01-25	$101.65	$101.68	$101.63	$101.68	$94.44	744,390
2018-01-24	$101.67	$101.67	$101.63	$101.65	$94.41	508,874
2018-01-23	$101.64	$101.66	$101.64	$101.66	$94.42	620,593
2018-01-22	$101.63	$101.65	$101.62	$101.65	$94.41	584,728
2018-01-19	$101.63	$101.63	$101.60	$101.62	$94.38	530,178
2018-01-18	$101.59	$101.63	$101.59	$101.60	$94.36	744,034
2018-01-17	$101.60	$101.62	$101.60	$101.60	$94.36	481,338
2018-01-16	$101.60	$101.64	$101.59	$101.60	$94.36	751,179
2018-01-12	$101.58	$101.61	$101.57	$101.61	$94.37	900,937
2018-01-11	$101.60	$101.61	$101.59	$101.59	$94.36	583,613
2018-01-10	$101.58	$101.60	$101.56	$101.60	$94.36	597,044
2018-01-09	$101.58	$101.59	$101.55	$101.57	$94.34	630,885
2018-01-08	$101.58	$101.58	$101.56	$101.56	$94.33	700,020
2018-01-05	$101.55	$101.58	$101.54	$101.56	$94.33	676,707
2018-01-04	$101.56	$101.59	$101.54	$101.56	$94.33	722,452
2018-01-03	$101.57	$101.59	$101.55	$101.57	$94.34	741,980
2018-01-02	$101.56	$101.58	$101.54	$101.56	$94.33	1,134,383
2017-12-29	$101.56	$101.58	$101.54	$101.56	$94.33	729,100
2017-12-28	$101.56	$101.57	$101.53	$101.56	$94.33	545,209
2017-12-27	$101.67	$101.70	$101.66	$101.68	$94.30	479,405
2017-12-26	$101.67	$101.69	$101.66	$101.68	$94.30	890,018
2017-12-22	$101.66	$101.68	$101.64	$101.67	$94.29	494,200
2017-12-21	$101.67	$101.68	$101.65	$101.68	$94.30	696,153
2017-12-20	$101.63	$101.69	$101.63	$101.68	$94.30	850,338
2017-12-19	$101.69	$101.69	$101.63	$101.66	$94.29	391,076
2017-12-18	$101.65	$101.68	$101.65	$101.67	$94.29	564,245
2017-12-15	$101.65	$101.67	$101.63	$101.66	$94.29	659,606
2017-12-14	$101.66	$101.66	$101.63	$101.64	$94.27	494,036
2017-12-13	$101.64	$101.66	$101.62	$101.66	$94.29	378,056
2017-12-12	$101.69	$101.69	$101.64	$101.66	$94.26	646,378
2017-12-11	$101.68	$101.69	$101.68	$101.69	$94.29	360,870
2017-12-08	$101.66	$101.68	$101.66	$101.67	$94.27	382,549
2017-12-07	$101.66	$101.66	$101.65	$101.65	$94.25	200
2017-12-06	$101.66	$101.67	$101.65	$101.67	$94.27	401,288
2017-12-05	$101.63	$101.66	$101.63	$101.66	$94.26	785,664
2017-12-04	$101.65	$101.66	$101.63	$101.64	$94.24	609,603
2017-12-01	$101.66	$101.68	$101.63	$101.64	$94.24	592,571
2017-11-30	$101.80	$101.80	$101.77	$101.79	$94.25	411,655
2017-11-29	$101.79	$101.79	$101.75	$101.79	$94.25	500,305
2017-11-28	$101.77	$101.80	$101.77	$101.79	$94.25	564,205
2017-11-27	$101.77	$101.77	$101.77	$101.77	$94.23	414,543
2017-11-24	$101.78	$101.79	$101.75	$101.76	$94.22	200,684
2017-11-22	$101.76	$101.79	$101.76	$101.79	$94.25	377,004
2017-11-21	$101.77	$101.78	$101.74	$101.76	$94.22	589,433
2017-11-20	$101.75	$101.77	$101.75	$101.77	$94.23	374,136
2017-11-17	$101.76	$101.76	$101.74	$101.76	$94.22	287,379
2017-11-16	$101.74	$101.76	$101.73	$101.75	$94.21	324,581
2017-11-15	$101.77	$101.77	$101.76	$101.76	$94.22	325,896
2017-11-14	$101.76	$101.77	$101.75	$101.76	$94.22	370,968
2017-11-13	$101.74	$101.77	$101.74	$101.77	$94.23	399,959
2017-11-10	$101.75	$101.75	$101.73	$101.73	$94.19	831,889
2017-11-09	$101.74	$101.76	$101.73	$101.74	$94.20	467,574
2017-11-08	$101.75	$101.76	$101.73	$101.75	$94.21	490,449
2017-11-07	$101.73	$101.75	$101.73	$101.75	$94.21	347,876
2017-11-06	$101.74	$101.75	$101.73	$101.74	$94.20	540,046
2017-11-03	$101.72	$101.74	$101.72	$101.73	$94.19	288,482
2017-11-02	$101.73	$101.74	$101.71	$101.71	$94.18	1,174,018
2017-11-01	$101.73	$101.74	$101.71	$101.74	$94.20	910,116
2017-10-31	$101.85	$101.86	$101.84	$101.85	$94.17	530,934
2017-10-30	$101.85	$101.87	$101.84	$101.87	$94.19	335,595
2017-10-27	$101.84	$101.85	$101.82	$101.84	$94.16	553,050
2017-10-26	$101.82	$101.84	$101.80	$101.82	$94.14	580,407
2017-10-25	$101.82	$101.83	$101.79	$101.82	$94.14	895,097
2017-10-24	$101.81	$101.84	$101.81	$101.82	$94.14	716,736
2017-10-23	$101.80	$101.84	$101.80	$101.83	$94.15	553,295
2017-10-20	$101.78	$101.80	$101.78	$101.79	$94.12	345,446
2017-10-19	$101.76	$101.80	$101.76	$101.79	$94.12	392,306
2017-10-18	$101.79	$101.79	$101.77	$101.78	$94.11	351,323
2017-10-17	$101.79	$101.79	$101.77	$101.79	$94.12	609,727
2017-10-16	$101.78	$101.79	$101.78	$101.79	$94.12	252,769
2017-10-13	$101.78	$101.79	$101.77	$101.77	$94.10	381,416
2017-10-12	$101.76	$101.77	$101.74	$101.77	$94.10	357,142
2017-10-11	$101.74	$101.76	$101.74	$101.75	$94.08	310,970
2017-10-10	$101.75	$101.75	$101.72	$101.72	$94.05	427,594
2017-10-09	$101.71	$101.75	$101.71	$101.72	$94.05	474,472
2017-10-06	$101.72	$101.73	$101.71	$101.73	$94.06	374,797
2017-10-05	$101.72	$101.74	$101.70	$101.74	$94.07	527,438
2017-10-04	$101.71	$101.72	$101.70	$101.72	$94.05	532,509
2017-10-03	$101.70	$101.71	$101.68	$101.68	$94.02	465,601
2017-10-02	$101.70	$101.71	$101.68	$101.70	$94.03	569,440
2017-09-29	$101.82	$101.83	$101.80	$101.80	$93.99	410,146
2017-09-28	$101.80	$101.81	$101.78	$101.81	$94.00	288,109
2017-09-27	$101.76	$101.79	$101.76	$101.79	$93.98	489,017
2017-09-26	$101.78	$101.79	$101.76	$101.77	$93.96	513,574
2017-09-25	$101.76	$101.79	$101.76	$101.79	$93.98	258,532
2017-09-22	$101.75	$101.76	$101.74	$101.75	$93.95	454,753
2017-09-21	$101.74	$101.75	$101.72	$101.75	$93.95	332,844
2017-09-20	$101.73	$101.75	$101.72	$101.74	$93.94	488,769
2017-09-19	$101.72	$101.74	$101.71	$101.73	$93.93	336,856
2017-09-18	$101.71	$101.73	$101.70	$101.73	$93.93	439,338
2017-09-15	$101.70	$101.72	$101.70	$101.71	$93.91	312,235
2017-09-14	$101.71	$101.73	$101.70	$101.71	$93.91	350,066
2017-09-13	$101.71	$101.72	$101.70	$101.72	$93.92	369,588
2017-09-12	$101.70	$101.71	$101.68	$101.69	$93.89	427,725
2017-09-11	$101.70	$101.72	$101.67	$101.69	$93.89	600,200
2017-09-08	$101.73	$101.74	$101.68	$101.72	$93.92	889,094
2017-09-07	$101.71	$101.73	$101.71	$101.73	$93.93	826,660
2017-09-06	$101.71	$101.72	$101.69	$101.69	$93.89	896,530
2017-09-05	$101.68	$101.73	$101.68	$101.73	$93.93	692,462
2017-09-01	$101.67	$101.68	$101.65	$101.68	$93.88	465,967
2017-08-31	$101.81	$101.82	$101.79	$101.79	$93.85	446,777
2017-08-30	$101.82	$101.82	$101.78	$101.79	$93.85	288,759
2017-08-29	$101.80	$101.82	$101.79	$101.81	$93.87	394,692
2017-08-28	$101.77	$101.81	$101.77	$101.81	$93.87	532,292
2017-08-25	$101.79	$101.79	$101.76	$101.79	$93.85	291,940
2017-08-24	$101.77	$101.78	$101.75	$101.75	$93.81	320,958
2017-08-23	$101.77	$101.79	$101.75	$101.79	$93.85	329,414
2017-08-22	$101.78	$101.78	$101.74	$101.76	$93.82	376,955
2017-08-21	$101.75	$101.77	$101.74	$101.77	$93.83	289,997
2017-08-18	$101.75	$101.77	$101.71	$101.73	$93.79	732,168
2017-08-17	$101.74	$101.75	$101.73	$101.75	$93.81	413,180
2017-08-16	$101.74	$101.75	$101.72	$101.74	$93.80	482,798
2017-08-15	$101.74	$101.74	$101.72	$101.73	$93.79	466,854
2017-08-14	$101.73	$101.73	$101.72	$101.73	$93.79	368,173
2017-08-11	$101.71	$101.73	$101.71	$101.73	$93.79	360,193
2017-08-10	$101.72	$101.73	$101.70	$101.72	$93.78	547,657
2017-08-09	$101.70	$101.73	$101.70	$101.72	$93.78	379,041
2017-08-08	$101.70	$101.71	$101.67	$101.71	$93.77	455,688
2017-08-07	$101.68	$101.70	$101.67	$101.70	$93.76	311,954
2017-08-04	$101.67	$101.68	$101.65	$101.67	$93.74	540,403
2017-08-03	$101.65	$101.69	$101.65	$101.69	$93.76	567,611
2017-08-02	$101.67	$101.67	$101.63	$101.66	$93.73	697,404
2017-08-01	$101.64	$101.67	$101.63	$101.67	$93.74	733,518
2017-07-31	$101.76	$101.77	$101.75	$101.76	$93.69	379,158
2017-07-28	$101.73	$101.76	$101.73	$101.75	$93.68	427,358
2017-07-27	$101.73	$101.75	$101.73	$101.73	$93.66	319,513
2017-07-26	$101.73	$101.74	$101.72	$101.74	$93.67	561,970
2017-07-25	$101.72	$101.72	$101.71	$101.72	$93.65	438,167
2017-07-24	$101.73	$101.73	$101.71	$101.71	$93.64	491,814
2017-07-21	$101.71	$101.73	$101.70	$101.72	$93.65	276,139
2017-07-20	$101.68	$101.71	$101.68	$101.69	$93.63	1,142,539
2017-07-19	$101.71	$101.71	$101.68	$101.69	$93.63	683,928
2017-07-18	$101.69	$101.71	$101.69	$101.71	$93.64	354,962
2017-07-17	$101.69	$101.71	$101.68	$101.69	$93.63	347,552
2017-07-14	$101.68	$101.70	$101.67	$101.70	$93.64	436,084
2017-07-13	$101.65	$101.68	$101.65	$101.66	$93.60	348,916
2017-07-12	$101.65	$101.68	$101.65	$101.66	$93.60	1,165,000
2017-07-11	$101.65	$101.67	$101.64	$101.65	$93.59	981,837
2017-07-10	$101.66	$101.67	$101.64	$101.67	$93.61	438,123
2017-07-07	$101.63	$101.65	$101.61	$101.62	$93.56	908,042
2017-07-06	$101.64	$101.64	$101.62	$101.64	$93.58	482,999
2017-07-05	$101.64	$101.65	$101.62	$101.63	$93.57	633,636
2017-07-03	$101.64	$101.64	$101.62	$101.64	$93.58	415,308
2017-06-30	$101.74	$101.75	$101.71	$101.72	$93.53	445,941
2017-06-29	$101.73	$101.73	$101.71	$101.73	$93.54	654,034
2017-06-28	$101.72	$101.73	$101.70	$101.73	$93.54	586,823
2017-06-27	$101.71	$101.71	$101.69	$101.70	$93.51	432,205
2017-06-26	$101.71	$101.72	$101.70	$101.70	$93.51	676,699
2017-06-23	$101.69	$101.70	$101.68	$101.69	$93.50	423,365
2017-06-22	$101.69	$101.71	$101.68	$101.70	$93.51	458,477
2017-06-21	$101.69	$101.69	$101.68	$101.69	$93.50	305,878
2017-06-20	$101.70	$101.71	$101.68	$101.71	$93.52	386,168
2017-06-19	$101.67	$101.69	$101.66	$101.67	$93.48	371,925
2017-06-16	$101.65	$101.69	$101.65	$101.67	$93.48	382,424
2017-06-15	$101.64	$101.66	$101.64	$101.66	$93.48	308,727
2017-06-14	$101.65	$101.67	$101.65	$101.65	$93.47	490,757
2017-06-13	$101.63	$101.64	$101.63	$101.63	$93.45	480,731
2017-06-12	$101.62	$101.64	$101.62	$101.63	$93.45	642,275
2017-06-09	$101.60	$101.63	$101.60	$101.62	$93.44	395,715
2017-06-08	$101.62	$101.63	$101.58	$101.61	$93.43	363,813
2017-06-07	$101.61	$101.62	$101.59	$101.59	$93.41	624,802
2017-06-06	$101.62	$101.64	$101.58	$101.58	$93.40	2,574,929
2017-06-05	$101.60	$101.63	$101.59	$101.62	$93.44	665,891
2017-06-02	$101.60	$101.62	$101.59	$101.60	$93.42	524,015
2017-06-01	$101.59	$101.59	$101.56	$101.57	$93.39	690,715
2017-05-31	$101.72	$101.72	$101.69	$101.70	$93.40	311,394
2017-05-30	$101.69	$101.72	$101.69	$101.72	$93.41	326,240
2017-05-26	$101.67	$101.67	$101.66	$101.66	$93.36	206,431
2017-05-25	$101.66	$101.68	$101.66	$101.66	$93.36	681,150
2017-05-24	$101.68	$101.69	$101.66	$101.66	$93.36	1,193,004
2017-05-23	$101.67	$101.68	$101.65	$101.66	$93.36	518,615
2017-05-22	$101.65	$101.67	$101.64	$101.67	$93.37	551,631
2017-05-19	$101.65	$101.66	$101.63	$101.66	$93.36	343,025
2017-05-18	$101.66	$101.67	$101.62	$101.66	$93.36	521,028
2017-05-17	$101.67	$101.68	$101.65	$101.68	$93.38	513,503
2017-05-16	$101.65	$101.65	$101.63	$101.63	$93.33	576,073
2017-05-15	$101.65	$101.65	$101.62	$101.62	$93.32	384,730
2017-05-12	$101.62	$101.64	$101.61	$101.63	$93.33	381,274
2017-05-11	$101.60	$101.61	$101.59	$101.61	$93.31	636,230
2017-05-10	$101.58	$101.61	$101.58	$101.60	$93.30	561,758
2017-05-09	$101.58	$101.59	$101.57	$101.58	$93.29	756,018
2017-05-08	$101.59	$101.59	$101.58	$101.59	$93.30	344,176
2017-05-05	$101.57	$101.59	$101.57	$101.57	$93.28	362,434
2017-05-04	$101.58	$101.58	$101.55	$101.57	$93.28	604,385
2017-05-03	$101.59	$101.59	$101.56	$101.57	$93.28	2,280,164
2017-05-02	$101.57	$101.58	$101.56	$101.56	$93.27	403,181
2017-05-01	$101.58	$101.58	$101.55	$101.56	$93.27	580,132
2017-04-28	$101.63	$101.67	$101.63	$101.64	$93.23	774,400
2017-04-27	$101.64	$101.66	$101.63	$101.66	$93.25	395,598
2017-04-26	$101.64	$101.65	$101.63	$101.64	$93.23	271,204
2017-04-25	$101.62	$101.64	$101.58	$101.61	$93.21	508,392
2017-04-24	$101.65	$101.65	$101.60	$101.63	$93.23	370,442
2017-04-21	$101.64	$101.65	$101.62	$101.64	$93.23	265,037
2017-04-20	$101.63	$101.63	$101.60	$101.62	$93.22	486,830
2017-04-19	$101.63	$101.66	$101.60	$101.63	$93.23	791,256
2017-04-18	$101.60	$101.64	$101.60	$101.62	$93.22	461,781
2017-04-17	$101.60	$101.62	$101.59	$101.59	$93.19	515,187
2017-04-13	$101.59	$101.61	$101.57	$101.61	$93.21	481,857
2017-04-12	$101.56	$101.59	$101.56	$101.59	$93.19	361,207
2017-04-11	$101.54	$101.58	$101.54	$101.57	$93.17	422,776
2017-04-10	$101.58	$101.58	$101.54	$101.54	$93.14	515,557
2017-04-07	$101.58	$101.58	$101.55	$101.55	$93.15	422,680
2017-04-06	$101.57	$101.58	$101.54	$101.55	$93.15	452,537
2017-04-05	$101.57	$101.57	$101.53	$101.55	$93.15	522,215
2017-04-04	$101.56	$101.57	$101.55	$101.56	$93.16	587,054
2017-04-03	$101.56	$101.56	$101.55	$101.55	$93.15	828,195
2017-03-31	$101.62	$101.66	$101.62	$101.65	$93.14	631,878
2017-03-30	$101.62	$101.63	$101.60	$101.62	$93.11	387,751
2017-03-29	$101.60	$101.62	$101.60	$101.62	$93.11	399,329
2017-03-28	$101.63	$101.63	$101.58	$101.59	$93.08	785,529
2017-03-27	$101.62	$101.63	$101.59	$101.60	$93.09	503,396
2017-03-24	$101.58	$101.60	$101.58	$101.59	$93.08	303,407
2017-03-23	$101.56	$101.59	$101.56	$101.59	$93.08	252,541
2017-03-22	$101.57	$101.59	$101.56	$101.57	$93.06	455,156
2017-03-21	$101.57	$101.59	$101.55	$101.56	$93.06	777,117
2017-03-20	$101.58	$101.58	$101.56	$101.57	$93.06	411,151
2017-03-17	$101.55	$101.57	$101.55	$101.55	$93.05	500,744
2017-03-16	$101.55	$101.58	$101.53	$101.55	$93.05	1,895,742
2017-03-15	$101.51	$101.55	$101.51	$101.53	$93.03	2,216,755
2017-03-14	$101.52	$101.52	$101.51	$101.51	$93.01	430,443
2017-03-13	$101.52	$101.52	$101.51	$101.52	$93.02	599,678
2017-03-10	$101.51	$101.51	$101.49	$101.51	$93.01	582,780
2017-03-09	$101.49	$101.50	$101.49	$101.49	$92.99	586,026
2017-03-08	$101.49	$101.52	$101.48	$101.50	$93.00	744,818
2017-03-07	$101.51	$101.51	$101.49	$101.50	$93.00	534,998
2017-03-06	$101.49	$101.51	$101.49	$101.50	$93.00	334,615
2017-03-03	$101.49	$101.49	$101.46	$101.48	$92.98	424,355
2017-03-02	$101.46	$101.49	$101.45	$101.47	$92.97	544,925
2017-03-01	$101.48	$101.48	$101.46	$101.48	$92.98	584,494
2017-02-28	$101.60	$101.61	$101.57	$101.59	$92.97	803,472
2017-02-27	$101.60	$101.60	$101.57	$101.60	$92.98	334,067
2017-02-24	$101.58	$101.59	$101.57	$101.57	$92.95	280,222
2017-02-23	$101.57	$101.58	$101.55	$101.57	$92.95	571,624
2017-02-22	$101.54	$101.55	$101.53	$101.55	$92.93	488,358
2017-02-21	$101.54	$101.54	$101.52	$101.54	$92.92	458,789
2017-02-17	$101.51	$101.54	$101.49	$101.54	$92.92	373,496
2017-02-16	$101.47	$101.51	$101.47	$101.51	$92.90	379,259
2017-02-15	$101.47	$101.49	$101.46	$101.47	$92.86	545,238
2017-02-14	$101.47	$101.51	$101.47	$101.47	$92.86	450,768
2017-02-13	$101.45	$101.49	$101.45	$101.47	$92.86	572,481
2017-02-10	$101.46	$101.47	$101.44	$101.45	$92.84	439,911
2017-02-09	$101.46	$101.47	$101.43	$101.45	$92.84	664,753
2017-02-08	$101.45	$101.46	$101.43	$101.45	$92.84	792,071
2017-02-07	$101.43	$101.45	$101.41	$101.45	$92.84	1,219,479
2017-02-06	$101.45	$101.45	$101.42	$101.44	$92.83	401,409
2017-02-03	$101.44	$101.44	$101.39	$101.42	$92.81	424,342
2017-02-02	$101.42	$101.42	$101.39	$101.41	$92.80	479,336
2017-02-01	$101.38	$101.39	$101.36	$101.39	$92.79	895,143
2017-01-31	$101.51	$101.52	$101.49	$101.52	$92.78	478,441
2017-01-30	$101.48	$101.51	$101.47	$101.48	$92.75	282,026
2017-01-27	$101.48	$101.50	$101.47	$101.49	$92.76	399,066
2017-01-26	$101.43	$101.48	$101.43	$101.48	$92.75	431,243
2017-01-25	$101.42	$101.46	$101.42	$101.45	$92.72	449,385
2017-01-24	$101.45	$101.46	$101.42	$101.44	$92.71	454,128
2017-01-23	$101.46	$101.47	$101.43	$101.43	$92.70	357,888
2017-01-20	$101.41	$101.43	$101.40	$101.43	$92.70	317,452
2017-01-19	$101.40	$101.41	$101.38	$101.39	$92.66	361,929
2017-01-18	$101.38	$101.40	$101.37	$101.40	$92.67	421,175
2017-01-17	$101.42	$101.43	$101.38	$101.40	$92.67	407,228
2017-01-13	$101.35	$101.36	$101.34	$101.36	$92.64	247,128
2017-01-12	$101.36	$101.38	$101.33	$101.35	$92.63	892,672
2017-01-11	$101.34	$101.37	$101.34	$101.34	$92.62	306,371
2017-01-10	$101.34	$101.37	$101.34	$101.36	$92.64	325,432
2017-01-09	$101.34	$101.36	$101.32	$101.35	$92.63	351,304
2017-01-06	$101.34	$101.34	$101.31	$101.33	$92.61	363,102
2017-01-05	$101.32	$101.35	$101.32	$101.33	$92.61	461,474
2017-01-04	$101.34	$101.34	$101.31	$101.31	$92.59	677,941
2017-01-03	$101.29	$101.33	$101.27	$101.31	$92.59	608,096
2016-12-30	$101.28	$101.34	$101.28	$101.33	$92.61	665,123
2016-12-29	$101.31	$101.32	$101.27	$101.31	$92.59	576,848
2016-12-28	$101.34	$101.34	$101.26	$101.30	$92.58	411,308
2016-12-27	$101.43	$101.44	$101.41	$101.44	$92.58	511,819
2016-12-23	$101.40	$101.43	$101.39	$101.41	$92.56	345,646
2016-12-22	$101.42	$101.43	$101.39	$101.42	$92.57	529,561
2016-12-21	$101.39	$101.43	$101.39	$101.40	$92.55	580,599
2016-12-20	$101.41	$101.42	$101.36	$101.39	$92.54	964,728
2016-12-19	$101.37	$101.42	$101.37	$101.39	$92.54	353,964
2016-12-16	$101.39	$101.39	$101.35	$101.35	$92.50	580,500
2016-12-15	$101.33	$101.38	$101.33	$101.36	$92.51	817,655
2016-12-14	$101.34	$101.38	$101.32	$101.34	$92.49	375,157
2016-12-13	$101.33	$101.37	$101.33	$101.34	$92.49	353,748
2016-12-12	$101.35	$101.36	$101.32	$101.36	$92.51	307,992
2016-12-09	$101.37	$101.37	$101.33	$101.35	$92.50	296,307
2016-12-08	$101.33	$101.35	$101.33	$101.35	$92.50	288,700
2016-12-07	$101.35	$101.37	$101.32	$101.33	$92.48	507,052
2016-12-06	$101.35	$101.37	$101.32	$101.37	$92.52	377,949
2016-12-05	$101.33	$101.35	$101.33	$101.33	$92.48	300,879
2016-12-02	$101.35	$101.36	$101.32	$101.35	$92.50	419,008
2016-12-01	$101.36	$101.36	$101.31	$101.35	$92.50	601,525
2016-11-30	$101.46	$101.48	$101.45	$101.48	$92.50	596,870
2016-11-29	$101.45	$101.49	$101.44	$101.47	$92.49	554,598
2016-11-28	$101.47	$101.48	$101.44	$101.46	$92.48	403,289
2016-11-25	$101.44	$101.46	$101.42	$101.43	$92.45	175,458
2016-11-23	$101.41	$101.43	$101.40	$101.42	$92.44	398,094
2016-11-22	$101.44	$101.46	$101.42	$101.43	$92.45	563,991
2016-11-21	$101.41	$101.46	$101.41	$101.43	$92.45	698,057
2016-11-18	$101.44	$101.46	$101.41	$101.43	$92.45	271,451
2016-11-17	$101.41	$101.44	$101.41	$101.43	$92.45	488,317
2016-11-16	$101.43	$101.44	$101.40	$101.41	$92.44	382,512
2016-11-15	$101.44	$101.44	$101.40	$101.42	$92.44	436,674
2016-11-14	$101.43	$101.44	$101.39	$101.42	$92.44	631,830
2016-11-11	$101.41	$101.42	$101.36	$101.40	$92.43	581,194
2016-11-10	$101.37	$101.42	$101.37	$101.41	$92.44	357,612
2016-11-09	$101.37	$101.43	$101.36	$101.36	$92.39	541,213
2016-11-08	$101.44	$101.44	$101.38	$101.42	$92.44	2,724,909
2016-11-07	$101.42	$101.43	$101.40	$101.42	$92.44	400,903
2016-11-04	$101.39	$101.43	$101.36	$101.43	$92.45	866,435
2016-11-03	$101.39	$101.40	$101.36	$101.39	$92.42	417,125
2016-11-02	$101.35	$101.41	$101.35	$101.39	$92.42	557,346
2016-11-01	$101.35	$101.41	$101.35	$101.41	$92.44	487,472
2016-10-31	$101.48	$101.50	$101.47	$101.50	$92.40	199,246
2016-10-28	$101.45	$101.48	$101.44	$101.45	$92.36	205,021
2016-10-27	$101.43	$101.47	$101.42	$101.46	$92.37	224,703
2016-10-26	$101.43	$101.44	$101.42	$101.44	$92.35	182,453
2016-10-25	$101.44	$101.45	$101.41	$101.42	$92.33	573,810
2016-10-24	$101.44	$101.45	$101.41	$101.42	$92.33	181,883
2016-10-21	$101.44	$101.44	$101.41	$101.43	$92.34	244,346
2016-10-20	$101.41	$101.44	$101.41	$101.43	$92.34	188,706
2016-10-19	$101.42	$101.44	$101.40	$101.43	$92.34	224,155
2016-10-18	$101.39	$101.44	$101.39	$101.40	$92.31	286,287
2016-10-17	$101.41	$101.44	$101.38	$101.38	$92.30	274,227
2016-10-14	$101.40	$101.41	$101.38	$101.40	$92.31	537,416
2016-10-13	$101.38	$101.41	$101.36	$101.38	$92.30	341,878
2016-10-12	$101.37	$101.40	$101.34	$101.35	$92.27	179,432
2016-10-11	$101.36	$101.37	$101.34	$101.36	$92.28	265,336
2016-10-10	$101.36	$101.37	$101.35	$101.37	$92.29	255,569
2016-10-07	$101.34	$101.38	$101.34	$101.37	$92.29	209,551
2016-10-06	$101.34	$101.36	$101.32	$101.34	$92.26	490,098
2016-10-05	$101.34	$101.35	$101.29	$101.29	$92.21	371,479
2016-10-04	$101.33	$101.34	$101.31	$101.33	$92.25	426,862
2016-10-03	$101.31	$101.34	$101.30	$101.32	$92.24	357,675
2016-09-30	$101.44	$101.46	$101.41	$101.41	$92.21	257,873
2016-09-29	$101.44	$101.45	$101.42	$101.45	$92.25	328,343
2016-09-28	$101.43	$101.45	$101.42	$101.45	$92.25	292,695
2016-09-27	$101.42	$101.45	$101.41	$101.44	$92.24	255,031
2016-09-26	$101.40	$101.42	$101.40	$101.40	$92.21	302,089
2016-09-23	$101.44	$101.44	$101.40	$101.40	$92.21	879,079
2016-09-22	$101.39	$101.42	$101.39	$101.42	$92.22	198,092
2016-09-21	$101.40	$101.40	$101.36	$101.40	$92.21	305,154
2016-09-20	$101.40	$101.42	$101.37	$101.41	$92.21	270,906
2016-09-19	$101.37	$101.43	$101.37	$101.40	$92.21	282,919
2016-09-16	$101.36	$101.40	$101.36	$101.36	$92.17	162,128
2016-09-15	$101.36	$101.39	$101.35	$101.39	$92.20	160,695
2016-09-14	$101.38	$101.41	$101.36	$101.36	$92.17	245,587
2016-09-13	$101.37	$101.40	$101.34	$101.38	$92.19	520,622
2016-09-12	$101.36	$101.39	$101.35	$101.35	$92.16	276,858
2016-09-09	$101.34	$101.38	$101.34	$101.36	$92.17	338,036
2016-09-08	$101.39	$101.39	$101.35	$101.38	$92.19	281,910
2016-09-07	$101.40	$101.40	$101.36	$101.38	$92.19	291,347
2016-09-06	$101.35	$101.39	$101.33	$101.39	$92.19	371,422
2016-09-02	$101.34	$101.35	$101.32	$101.34	$92.15	273,617
2016-09-01	$101.30	$101.35	$101.29	$101.29	$92.11	807,326
2016-08-31	$101.43	$101.45	$101.40	$101.45	$92.15	275,832
2016-08-30	$101.40	$101.43	$101.38	$101.42	$92.13	193,361
2016-08-29	$101.37	$101.42	$101.36	$101.39	$92.10	136,063
2016-08-26	$101.39	$101.40	$101.36	$101.38	$92.09	245,926
2016-08-25	$101.37	$101.40	$101.36	$101.37	$92.08	251,852
2016-08-24	$101.34	$101.39	$101.33	$101.38	$92.09	322,505
2016-08-23	$101.36	$101.38	$101.34	$101.37	$92.08	150,489
2016-08-22	$101.34	$101.36	$101.31	$101.35	$92.06	235,856
2016-08-19	$101.29	$101.34	$101.29	$101.34	$92.05	294,098
2016-08-18	$101.30	$101.34	$101.29	$101.34	$92.05	224,669
2016-08-17	$101.28	$101.30	$101.25	$101.30	$92.02	144,199
2016-08-16	$101.24	$101.28	$101.23	$101.25	$91.97	466,424
2016-08-15	$101.26	$101.26	$101.21	$101.21	$91.94	158,717
2016-08-12	$101.28	$101.29	$101.23	$101.26	$91.98	296,287
2016-08-11	$101.22	$101.26	$101.20	$101.23	$91.95	331,738
2016-08-10	$101.22	$101.25	$101.20	$101.21	$91.94	529,437
2016-08-09	$101.19	$101.22	$101.19	$101.21	$91.94	451,120
2016-08-08	$101.23	$101.24	$101.19	$101.21	$91.94	309,675
2016-08-05	$101.20	$101.20	$101.16	$101.19	$91.92	461,915
2016-08-04	$101.16	$101.21	$101.16	$101.21	$91.94	455,549
2016-08-03	$101.16	$101.20	$101.15	$101.15	$91.88	316,794
2016-08-02	$101.16	$101.19	$101.15	$101.18	$91.91	609,133
2016-08-01	$101.17	$101.18	$101.13	$101.16	$91.89	432,428
2016-07-29	$101.23	$101.28	$101.23	$101.27	$91.89	300,629
2016-07-28	$101.22	$101.25	$101.20	$101.24	$91.86	163,872
2016-07-27	$101.19	$101.24	$101.19	$101.20	$91.83	244,606
2016-07-26	$101.19	$101.22	$101.18	$101.22	$91.84	162,209
2016-07-25	$101.17	$101.19	$101.17	$101.17	$91.80	281,175
2016-07-22	$101.14	$101.20	$101.14	$101.19	$91.82	205,279
2016-07-21	$101.16	$101.18	$101.14	$101.16	$91.79	393,642
2016-07-20	$101.16	$101.17	$101.13	$101.14	$91.77	248,848
2016-07-19	$101.16	$101.16	$101.13	$101.14	$91.77	199,292
2016-07-18	$101.10	$101.16	$101.10	$101.15	$91.78	298,842
2016-07-15	$101.12	$101.14	$101.09	$101.13	$91.76	808,691
2016-07-14	$101.07	$101.13	$101.07	$101.12	$91.75	163,771
2016-07-13	$101.07	$101.12	$101.06	$101.08	$91.72	294,892
2016-07-12	$101.05	$101.08	$101.05	$101.05	$91.69	410,092
2016-07-11	$101.10	$101.11	$101.04	$101.05	$91.69	500,148
2016-07-08	$101.05	$101.10	$101.05	$101.10	$91.74	260,581
2016-07-07	$101.06	$101.08	$101.04	$101.07	$91.71	1,097,156
2016-07-06	$101.07	$101.08	$101.04	$101.07	$91.71	2,538,877
2016-07-05	$101.08	$101.09	$101.06	$101.06	$91.70	209,972
2016-07-01	$101.08	$101.08	$101.02	$101.05	$91.69	342,582
2016-06-30	$101.11	$101.18	$101.11	$101.17	$91.70	322,593
2016-06-29	$101.13	$101.15	$101.10	$101.13	$91.66	2,646,078
2016-06-28	$101.08	$101.15	$101.08	$101.10	$91.63	297,324
2016-06-27	$101.10	$101.14	$101.08	$101.09	$91.62	440,787
2016-06-24	$101.15	$101.16	$101.10	$101.16	$91.69	443,954
2016-06-23	$101.14	$101.14	$101.12	$101.13	$91.66	137,079
2016-06-22	$101.13	$101.14	$101.10	$101.14	$91.67	253,443
2016-06-21	$101.11	$101.14	$101.11	$101.14	$91.67	210,068
2016-06-20	$101.09	$101.14	$101.07	$101.11	$91.64	164,271
2016-06-17	$101.09	$101.12	$101.09	$101.10	$91.63	199,392
2016-06-16	$101.13	$101.13	$101.09	$101.10	$91.63	261,840
2016-06-15	$101.10	$101.15	$101.07	$101.13	$91.66	258,114
2016-06-14	$101.07	$101.10	$101.06	$101.06	$91.60	136,890
2016-06-13	$101.11	$101.13	$101.09	$101.09	$91.62	157,815
2016-06-10	$101.07	$101.11	$101.07	$101.11	$91.64	190,069
2016-06-09	$101.06	$101.10	$101.06	$101.09	$91.62	199,999
2016-06-08	$101.08	$101.10	$101.05	$101.09	$91.62	377,084
2016-06-07	$101.06	$101.11	$101.04	$101.09	$91.62	208,481
2016-06-06	$101.06	$101.09	$101.05	$101.07	$91.61	322,549
2016-06-03	$101.08	$101.12	$101.06	$101.12	$91.65	305,686
2016-06-02	$101.02	$101.06	$101.02	$101.03	$91.57	170,469
2016-06-01	$101.09	$101.09	$101.04	$101.05	$91.59	228,691
2016-05-31	$101.10	$101.13	$101.10	$101.13	$91.56	164,957
2016-05-27	$101.12	$101.15	$101.10	$101.11	$91.54	258,524
2016-05-26	$101.16	$101.16	$101.11	$101.11	$91.54	277,209
2016-05-25	$101.09	$101.14	$101.09	$101.14	$91.57	294,331
2016-05-24	$101.12	$101.13	$101.09	$101.09	$91.53	504,236
2016-05-23	$101.09	$101.12	$101.06	$101.11	$91.54	156,125
2016-05-20	$101.07	$101.10	$101.04	$101.10	$91.53	269,566
2016-05-19	$101.05	$101.08	$101.04	$101.07	$91.51	150,125
2016-05-18	$101.07	$101.07	$101.03	$101.03	$91.47	322,505
2016-05-17	$101.04	$101.06	$101.03	$101.06	$91.50	357,401
2016-05-16	$101.05	$101.08	$101.04	$101.06	$91.50	515,142
2016-05-13	$101.03	$101.07	$101.03	$101.05	$91.49	382,326
2016-05-12	$101.04	$101.05	$101.02	$101.05	$91.49	930,250
2016-05-11	$101.04	$101.05	$101.01	$101.03	$91.47	189,956
2016-05-10	$100.98	$101.04	$100.98	$101.03	$91.47	270,009
2016-05-09	$100.99	$101.04	$100.99	$101.03	$91.47	229,856
2016-05-06	$100.98	$101.02	$100.97	$100.98	$91.43	176,911
2016-05-05	$100.95	$100.99	$100.95	$100.96	$91.41	208,642
2016-05-04	$100.97	$100.99	$100.95	$100.96	$91.41	465,783
2016-05-03	$100.99	$100.99	$100.93	$100.94	$91.39	399,501
2016-05-02	$100.96	$100.97	$100.93	$100.93	$91.38	330,481
2016-04-29	$101.01	$101.06	$101.01	$101.02	$91.36	345,841
2016-04-28	$101.02	$101.06	$100.98	$101.04	$91.38	394,806
2016-04-27	$101.02	$101.02	$100.98	$101.00	$91.34	146,774
2016-04-26	$100.98	$101.00	$100.97	$100.97	$91.32	166,792
2016-04-25	$100.98	$101.00	$100.98	$100.99	$91.33	272,253
2016-04-22	$100.95	$101.00	$100.94	$100.94	$91.29	834,027
2016-04-21	$100.98	$100.99	$100.94	$100.96	$91.31	566,589
2016-04-20	$100.89	$100.93	$100.88	$100.90	$91.25	316,724
2016-04-19	$100.89	$100.91	$100.88	$100.89	$91.24	620,709
2016-04-18	$100.85	$100.89	$100.84	$100.89	$91.24	236,428
2016-04-15	$100.85	$100.89	$100.84	$100.87	$91.22	172,939
2016-04-14	$100.87	$100.87	$100.82	$100.86	$91.22	360,647
2016-04-13	$100.83	$100.86	$100.82	$100.86	$91.22	304,256
2016-04-12	$100.82	$100.84	$100.81	$100.84	$91.20	547,399
2016-04-11	$100.79	$100.82	$100.79	$100.80	$91.16	288,558
2016-04-08	$100.77	$100.81	$100.77	$100.79	$91.15	387,342
2016-04-07	$100.81	$100.82	$100.78	$100.78	$91.14	148,689
2016-04-06	$100.78	$100.80	$100.74	$100.79	$91.15	560,265
2016-04-05	$100.75	$100.77	$100.73	$100.77	$91.13	440,620
2016-04-04	$100.71	$100.75	$100.71	$100.74	$91.11	313,873
2016-04-01	$100.73	$100.74	$100.70	$100.73	$91.10	282,722
2016-03-31	$100.78	$100.83	$100.78	$100.78	$91.05	605,898
2016-03-30	$100.76	$100.82	$100.74	$100.80	$91.06	495,191
2016-03-29	$100.75	$100.79	$100.75	$100.77	$91.04	377,925
2016-03-28	$100.76	$100.76	$100.72	$100.76	$91.03	746,268
2016-03-24	$100.67	$100.76	$100.67	$100.74	$91.01	357,458
2016-03-23	$100.66	$100.75	$100.66	$100.71	$90.98	330,143
2016-03-22	$100.66	$100.71	$100.66	$100.70	$90.97	311,624
2016-03-21	$100.63	$100.71	$100.63	$100.69	$90.97	220,083
2016-03-18	$100.66	$100.69	$100.65	$100.67	$90.95	401,595
2016-03-17	$100.64	$100.68	$100.63	$100.66	$90.94	789,907
2016-03-16	$100.57	$100.65	$100.57	$100.63	$90.91	249,257
2016-03-15	$100.56	$100.60	$100.56	$100.57	$90.86	597,057
2016-03-14	$100.54	$100.59	$100.54	$100.56	$90.85	261,781
2016-03-11	$100.52	$100.57	$100.51	$100.56	$90.85	659,059
2016-03-10	$100.56	$100.56	$100.51	$100.54	$90.83	267,180
2016-03-09	$100.54	$100.56	$100.51	$100.51	$90.80	674,149
2016-03-08	$100.58	$100.58	$100.52	$100.54	$90.83	517,414
2016-03-07	$100.51	$100.55	$100.47	$100.50	$90.79	476,877
2016-03-04	$100.48	$100.52	$100.47	$100.52	$90.81	454,171
2016-03-03	$100.46	$100.52	$100.45	$100.51	$90.80	437,293
2016-03-02	$100.42	$100.48	$100.39	$100.48	$90.78	1,605,151
2016-03-01	$100.50	$100.50	$100.42	$100.45	$90.75	806,640
2016-02-29	$100.54	$100.58	$100.49	$100.58	$90.78	2,125,587
2016-02-26	$100.55	$100.57	$100.49	$100.52	$90.72	2,043,372
2016-02-25	$100.57	$100.57	$100.53	$100.54	$90.73	1,988,199
2016-02-24	$100.59	$100.59	$100.53	$100.55	$90.75	266,986
2016-02-23	$100.59	$100.60	$100.56	$100.58	$90.78	396,894
2016-02-22	$100.56	$100.60	$100.56	$100.58	$90.78	352,217
2016-02-19	$100.56	$100.62	$100.55	$100.56	$90.76	174,433
2016-02-18	$100.52	$100.61	$100.52	$100.61	$90.80	368,593
2016-02-17	$100.59	$100.59	$100.52	$100.55	$90.75	468,267
2016-02-16	$100.55	$100.59	$100.55	$100.57	$90.77	483,922
2016-02-12	$100.55	$100.59	$100.53	$100.57	$90.77	726,506
2016-02-11	$100.60	$100.61	$100.57	$100.60	$90.79	265,179
2016-02-10	$100.57	$100.60	$100.56	$100.58	$90.78	199,943
2016-02-09	$100.59	$100.62	$100.57	$100.61	$90.80	1,283,066
2016-02-08	$100.61	$100.64	$100.56	$100.61	$90.80	395,343
2016-02-05	$100.62	$100.64	$100.58	$100.62	$90.81	373,920
2016-02-04	$100.64	$100.65	$100.61	$100.63	$90.82	371,127
2016-02-03	$100.64	$100.67	$100.58	$100.67	$90.86	312,966
2016-02-02	$100.63	$100.66	$100.63	$100.66	$90.85	587,760
2016-02-01	$100.65	$100.65	$100.61	$100.63	$90.82	301,461
2016-01-29	$100.74	$100.76	$100.70	$100.71	$90.81	500,505
2016-01-28	$100.72	$100.75	$100.70	$100.72	$90.82	240,276
2016-01-27	$100.75	$100.75	$100.68	$100.73	$90.83	360,767
2016-01-26	$100.77	$100.77	$100.69	$100.73	$90.83	398,998
2016-01-25	$100.74	$100.76	$100.68	$100.70	$90.80	456,715
2016-01-22	$100.68	$100.75	$100.68	$100.70	$90.80	3,287,607
2016-01-21	$100.71	$100.72	$100.66	$100.66	$90.76	573,689
2016-01-20	$100.74	$100.74	$100.70	$100.72	$90.82	488,570
2016-01-19	$100.70	$100.76	$100.68	$100.72	$90.82	652,417
2016-01-15	$100.73	$100.77	$100.71	$100.73	$90.83	500,729
2016-01-14	$100.71	$100.75	$100.67	$100.70	$90.80	459,315
2016-01-13	$100.69	$100.74	$100.69	$100.73	$90.83	455,057
2016-01-12	$100.70	$100.76	$100.68	$100.71	$90.81	271,294
2016-01-11	$100.69	$100.73	$100.66	$100.73	$90.83	307,403
2016-01-08	$100.68	$100.72	$100.64	$100.70	$90.80	306,872
2016-01-07	$100.70	$100.72	$100.68	$100.71	$90.81	316,416
2016-01-06	$100.70	$100.73	$100.70	$100.72	$90.82	567,222
2016-01-05	$100.70	$100.71	$100.68	$100.71	$90.81	466,512
2016-01-04	$100.64	$100.72	$100.64	$100.71	$90.81	467,010
2015-12-31	$100.68	$100.70	$100.61	$100.61	$90.72	462,444
2015-12-30	$100.66	$100.68	$100.61	$100.63	$90.74	991,486
2015-12-29	$100.64	$100.68	$100.61	$100.63	$90.74	1,730,166
2015-12-28	$100.72	$100.77	$100.68	$100.75	$90.76	339,202
2015-12-24	$100.66	$100.77	$100.65	$100.74	$90.75	155,054
2015-12-23	$100.66	$100.74	$100.66	$100.66	$90.68	242,821
2015-12-22	$100.67	$100.73	$100.66	$100.67	$90.69	326,418
2015-12-21	$100.69	$100.76	$100.67	$100.76	$90.77	360,311
2015-12-18	$100.75	$100.76	$100.69	$100.69	$90.71	257,548
2015-12-17	$100.70	$100.74	$100.68	$100.68	$90.70	283,985
2015-12-16	$100.70	$100.75	$100.68	$100.69	$90.71	204,595
2015-12-15	$100.72	$100.76	$100.67	$100.73	$90.74	267,150
2015-12-14	$100.74	$100.77	$100.72	$100.73	$90.74	378,126
2015-12-11	$100.76	$100.80	$100.73	$100.80	$90.81	329,452
2015-12-10	$100.74	$100.76	$100.72	$100.76	$90.77	198,062
2015-12-09	$100.72	$100.76	$100.71	$100.73	$90.74	273,268
2015-12-08	$100.79	$100.80	$100.75	$100.77	$90.76	510,496
2015-12-07	$100.73	$100.80	$100.73	$100.79	$90.78	528,653
2015-12-04	$100.79	$100.80	$100.75	$100.80	$90.79	201,674
2015-12-03	$100.76	$100.80	$100.74	$100.80	$90.79	323,676
2015-12-02	$100.78	$100.81	$100.77	$100.77	$90.76	301,628
2015-12-01	$100.80	$100.87	$100.76	$100.84	$90.82	420,196
2015-11-30	$100.89	$100.92	$100.88	$100.92	$90.81	220,739
2015-11-27	$100.87	$100.90	$100.86	$100.89	$90.78	103,770
2015-11-25	$100.87	$100.88	$100.85	$100.87	$90.76	131,767
2015-11-24	$100.86	$100.88	$100.85	$100.86	$90.76	450,809
2015-11-23	$100.84	$100.87	$100.84	$100.84	$90.74	316,696
2015-11-20	$100.84	$100.87	$100.84	$100.86	$90.76	329,120
2015-11-19	$100.85	$100.87	$100.84	$100.85	$90.75	207,387
2015-11-18	$100.86	$100.88	$100.84	$100.85	$90.75	237,067
2015-11-17	$100.87	$100.88	$100.84	$100.85	$90.75	195,173
2015-11-16	$100.82	$100.88	$100.82	$100.88	$90.77	197,146
2015-11-13	$100.83	$100.85	$100.81	$100.82	$90.72	161,334
2015-11-12	$100.84	$100.85	$100.80	$100.80	$90.70	122,819
2015-11-11	$100.84	$100.85	$100.80	$100.81	$90.71	120,663
2015-11-10	$100.80	$100.86	$100.79	$100.84	$90.74	249,105
2015-11-09	$100.79	$100.83	$100.79	$100.81	$90.71	384,094
2015-11-06	$100.79	$100.81	$100.76	$100.78	$90.68	205,655
2015-11-05	$100.79	$100.83	$100.78	$100.80	$90.70	334,187
2015-11-04	$100.79	$100.82	$100.78	$100.78	$90.68	464,465
2015-11-03	$100.72	$100.82	$100.72	$100.82	$90.72	391,032
2015-11-02	$100.82	$100.82	$100.78	$100.81	$90.71	409,313
2015-10-30	$100.86	$100.88	$100.85	$100.88	$90.69	157,076
2015-10-29	$100.87	$100.87	$100.83	$100.84	$90.66	649,119
2015-10-28	$100.86	$100.87	$100.83	$100.83	$90.65	173,104
2015-10-27	$100.86	$100.89	$100.85	$100.86	$90.68	684,913
2015-10-26	$100.84	$100.88	$100.82	$100.88	$90.69	440,514
2015-10-23	$100.85	$100.86	$100.81	$100.82	$90.64	664,224
2015-10-22	$100.83	$100.87	$100.83	$100.86	$90.68	264,414
2015-10-21	$100.81	$100.85	$100.81	$100.83	$90.65	243,827
2015-10-20	$100.84	$100.84	$100.81	$100.81	$90.63	422,219
2015-10-19	$100.83	$100.86	$100.82	$100.85	$90.67	183,216
2015-10-16	$100.86	$100.86	$100.80	$100.81	$90.63	265,669
2015-10-15	$100.82	$100.85	$100.80	$100.83	$90.65	235,145
2015-10-14	$100.84	$100.88	$100.81	$100.88	$90.69	136,834
2015-10-13	$100.82	$100.85	$100.79	$100.80	$90.62	367,787
2015-10-12	$100.80	$100.83	$100.80	$100.82	$90.64	200,617
2015-10-09	$100.77	$100.83	$100.77	$100.79	$90.61	212,046
2015-10-08	$100.77	$100.82	$100.76	$100.76	$90.59	474,758
2015-10-07	$100.82	$100.84	$100.78	$100.78	$90.60	359,998
2015-10-06	$100.81	$100.83	$100.78	$100.81	$90.63	407,065
2015-10-05	$100.78	$100.84	$100.76	$100.76	$90.59	604,316
2015-10-02	$100.79	$100.81	$100.76	$100.76	$90.59	416,422
2015-10-01	$100.76	$100.79	$100.72	$100.74	$90.57	1,027,373
2015-09-30	$100.80	$100.80	$100.73	$100.75	$90.58	262,703
2015-09-29	$100.91	$100.95	$100.89	$100.90	$90.64	534,402
2015-09-28	$100.93	$100.96	$100.90	$100.93	$90.67	1,304,245
2015-09-25	$100.95	$100.96	$100.93	$100.95	$90.69	332,993
2015-09-24	$100.99	$101.00	$100.97	$100.99	$90.72	252,171
2015-09-23	$101.00	$101.02	$100.98	$100.98	$90.71	579,150
2015-09-22	$101.02	$101.05	$101.01	$101.02	$90.75	232,302
2015-09-21	$101.03	$101.05	$100.98	$100.98	$90.71	448,432
2015-09-18	$100.99	$101.04	$100.99	$101.00	$90.73	226,098
2015-09-17	$100.96	$101.01	$100.96	$100.99	$90.72	308,232
2015-09-16	$101.00	$101.00	$100.96	$100.96	$90.70	270,002
2015-09-15	$100.98	$101.02	$100.93	$100.96	$90.70	531,621
2015-09-14	$101.00	$101.04	$101.00	$101.01	$90.74	243,148
2015-09-11	$100.99	$101.03	$100.98	$101.02	$90.75	305,877
2015-09-10	$100.99	$101.01	$100.98	$100.99	$90.72	277,376
2015-09-09	$101.02	$101.05	$101.00	$101.01	$90.74	422,164
2015-09-08	$101.00	$101.05	$100.99	$101.02	$90.75	358,266
2015-09-04	$101.01	$101.05	$100.98	$101.00	$90.73	537,913
2015-09-03	$100.99	$101.03	$100.99	$101.01	$90.74	730,788
2015-09-02	$101.04	$101.06	$100.98	$101.01	$90.74	841,050

PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT) News Headlines

As We Get Older and Stop Making Cents

None

wsj.com June 4, 2025

Recent PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT) News

Similar Companies to PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT) 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	--	--	--

PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT) Exchange: NYSE ARCA