Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) Stock Profile

Data as of April 24, 2024

$101.20 ($-0.46) -0.45%

Invesco S&P SmallCap Consumer Discretionary ETF - Daily Information

Click for more stock information on Invesco S&P SmallCap Consumer Discretionary ETF.

Daily Information	Data
Date	April 24, 2024
Open	$100.76
Previous Close	$101.20
High	$101.20
Low	$100.76
Adjusted Open	$100.76
Previous Adjusted Close	$101.20
Adjusted High	$101.20
Adjusted Low	$100.76

Invest in Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

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 Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$100.76	$101.20	$100.76	$101.20	$101.20	1,605
2024-04-23	$100.93	$101.66	$100.93	$101.66	$101.66	502
2024-04-22	$98.48	$98.74	$98.48	$98.74	$98.74	151
2024-04-19	$96.83	$97.43	$96.82	$97.42	$97.42	743
2024-04-18	$97.40	$97.40	$96.78	$96.78	$96.78	271
2024-04-17	$96.91	$96.91	$96.83	$96.83	$96.83	724
2024-04-16	$97.49	$97.92	$97.41	$97.70	$97.70	50,550
2024-04-15	$97.90	$98.06	$97.90	$98.06	$98.06	263
2024-04-12	$98.94	$98.94	$98.94	$98.94	$98.94	206
2024-04-11	$100.97	$101.24	$100.97	$101.05	$101.05	1,069
2024-04-10	$101.52	$101.83	$100.62	$100.89	$100.89	2,220
2024-04-09	$104.20	$104.20	$103.74	$104.14	$104.14	3,313
2024-04-08	$104.30	$104.30	$104.15	$104.18	$104.18	751
2024-04-05	$103.75	$103.97	$103.75	$103.97	$103.97	438
2024-04-04	$106.13	$106.13	$104.06	$104.06	$104.06	290
2024-04-03	$105.39	$106.02	$105.39	$106.02	$106.02	318
2024-04-02	$107.43	$107.43	$105.18	$105.76	$105.76	1,251
2024-04-01	$108.75	$108.96	$108.75	$108.96	$108.96	264
2024-03-28	$107.50	$109.27	$107.50	$109.04	$109.04	4,837
2024-03-27	$107.83	$108.17	$107.83	$108.17	$108.17	393
2024-03-26	$105.78	$105.78	$105.51	$105.51	$105.51	712
2024-03-25	$105.27	$105.27	$105.27	$105.27	$105.27	234
2024-03-22	$106.14	$106.51	$106.10	$106.17	$106.17	1,925
2024-03-21	$106.30	$107.22	$106.30	$106.85	$106.85	722
2024-03-20	$104.07	$106.25	$104.07	$105.90	$105.90	1,120
2024-03-19	$103.09	$103.95	$103.09	$103.95	$103.95	3,103
2024-03-18	$103.98	$103.98	$103.30	$103.30	$103.30	630
2024-03-15	$102.52	$103.83	$102.52	$103.82	$103.49	663
2024-03-14	$103.24	$103.24	$102.85	$102.85	$102.52	1,764
2024-03-13	$103.53	$105.00	$103.53	$104.52	$104.19	1,458
2024-03-12	$103.94	$104.20	$103.67	$103.74	$103.41	1,543
2024-03-11	$103.33	$103.55	$103.18	$103.55	$103.22	1,906
2024-03-08	$105.48	$105.48	$104.10	$104.22	$103.89	1,104
2024-03-07	$105.12	$105.12	$104.55	$104.64	$104.30	2,371
2024-03-06	$104.94	$104.94	$103.80	$104.29	$103.96	9,885
2024-03-05	$106.65	$106.65	$105.48	$105.70	$105.36	64,986
2024-03-04	$106.57	$106.57	$105.96	$106.13	$105.79	5,223
2024-03-01	$107.14	$107.33	$107.14	$107.33	$106.99	446
2024-02-29	$105.90	$106.83	$105.90	$106.83	$106.49	616
2024-02-28	$104.90	$105.18	$104.90	$104.91	$104.58	1,123
2024-02-27	$106.26	$106.39	$106.22	$106.25	$105.92	1,158
2024-02-26	$104.57	$105.19	$104.57	$104.61	$104.28	664
2024-02-23	$103.94	$104.99	$103.94	$104.81	$104.47	376
2024-02-22	$103.81	$103.81	$103.60	$103.61	$103.28	345
2024-02-21	$102.38	$103.14	$102.38	$103.14	$102.81	517
2024-02-20	$102.85	$103.06	$102.85	$102.93	$102.60	1,111
2024-02-16	$105.00	$105.00	$104.14	$104.14	$103.81	854
2024-02-15	$105.45	$105.58	$105.32	$105.58	$105.24	359
2024-02-14	$103.32	$103.74	$102.46	$103.62	$103.29	6,750
2024-02-13	$102.12	$102.57	$101.20	$102.04	$101.71	2,913
2024-02-12	$105.67	$105.74	$105.67	$105.74	$105.40	425
2024-02-09	$102.15	$103.10	$102.15	$103.10	$102.77	1,106
2024-02-08	$102.07	$102.07	$102.07	$102.07	$101.74	97
2024-02-07	$100.13	$100.28	$100.13	$100.19	$99.87	1,230
2024-02-06	$99.38	$100.18	$99.38	$100.18	$99.86	832
2024-02-05	$99.45	$100.07	$99.45	$99.70	$99.38	992
2024-02-02	$100.50	$101.54	$100.50	$101.54	$101.22	4,664
2024-02-01	$101.74	$101.74	$101.74	$101.74	$101.41	426
2024-01-31	$101.16	$101.16	$99.25	$99.25	$98.93	1,210
2024-01-30	$101.47	$101.61	$101.47	$101.47	$101.15	738
2024-01-29	$101.17	$102.45	$100.80	$102.45	$102.12	718
2024-01-26	$101.14	$101.18	$101.06	$101.18	$101.18	403
2024-01-25	$100.23	$100.57	$99.96	$100.57	$100.57	1,547
2024-01-24	$101.76	$101.76	$99.00	$99.39	$99.39	973
2024-01-23	$102.64	$102.64	$100.26	$100.26	$100.26	1,355
2024-01-22	$101.70	$101.70	$101.63	$101.63	$101.63	613
2024-01-19	$98.82	$99.22	$97.94	$99.22	$99.22	523
2024-01-18	$97.50	$98.59	$97.50	$98.59	$98.59	736
2024-01-17	$96.63	$97.27	$96.60	$97.27	$97.27	681
2024-01-16	$97.62	$97.89	$97.56	$97.89	$97.89	2,106
2024-01-12	$98.36	$98.51	$98.36	$98.51	$98.51	209
2024-01-11	$100.23	$100.23	$99.03	$99.88	$99.88	521
2024-01-10	$99.95	$100.53	$99.95	$100.53	$100.53	1,210
2024-01-09	$100.08	$100.08	$99.60	$99.68	$99.68	1,012
2024-01-08	$100.38	$100.78	$100.38	$100.69	$100.69	950
2024-01-05	$99.16	$99.16	$98.63	$98.63	$98.63	3,660
2024-01-04	$99.26	$99.26	$98.94	$99.00	$99.00	11,520
2024-01-03	$102.20	$102.20	$99.12	$99.12	$99.12	1,460
2024-01-02	$103.23	$104.02	$103.14	$103.22	$103.22	19,138
2023-12-29	$104.53	$104.53	$103.67	$103.68	$103.68	2,342
2023-12-28	$104.84	$104.84	$104.72	$104.76	$104.76	1,877
2023-12-27	$105.17	$105.93	$105.17	$105.30	$105.30	1,729
2023-12-26	$104.10	$105.04	$104.10	$105.04	$105.04	1,849
2023-12-22	$103.27	$103.37	$103.27	$103.37	$103.37	401
2023-12-21	$102.81	$103.32	$102.81	$103.32	$103.32	453
2023-12-20	$102.89	$103.10	$101.30	$101.30	$101.30	2,149
2023-12-19	$102.71	$103.29	$102.62	$103.29	$103.29	1,836
2023-12-18	$101.00	$101.00	$100.73	$100.73	$100.73	1,521
2023-12-15	$103.09	$103.09	$101.04	$101.49	$101.15	15,296
2023-12-14	$102.00	$102.84	$102.00	$102.84	$102.48	1,037
2023-12-13	$97.21	$98.57	$97.21	$98.57	$98.23	587
2023-12-12	$95.77	$95.77	$95.48	$95.48	$95.15	566
2023-12-11	$95.65	$96.42	$95.65	$96.38	$96.05	675
2023-12-08	$94.99	$95.34	$94.89	$95.34	$95.34	1,364
2023-12-07	$94.42	$94.98	$94.42	$94.98	$94.98	662
2023-12-06	$93.54	$94.52	$93.54	$93.79	$93.79	435
2023-12-05	$92.84	$92.94	$92.84	$92.88	$92.88	552
2023-12-04	$94.49	$94.59	$94.36	$94.59	$94.59	872
2023-12-01	$92.96	$93.41	$92.93	$93.41	$93.41	621
2023-11-30	$90.07	$90.16	$90.07	$90.15	$90.15	798
2023-11-29	$90.34	$90.34	$90.24	$90.25	$90.25	745
2023-11-28	$89.53	$89.53	$89.44	$89.44	$89.44	370
2023-11-27	$89.12	$89.30	$89.12	$89.13	$89.13	10,816
2023-11-24	$89.66	$89.66	$89.66	$89.66	$89.66	139
2023-11-22	$89.57	$89.57	$88.85	$88.86	$88.86	5,365
2023-11-21	$88.44	$88.53	$88.44	$88.53	$88.53	970
2023-11-20	$90.01	$90.01	$89.91	$89.91	$89.91	452
2023-11-17	$88.77	$89.53	$88.77	$89.53	$89.53	753
2023-11-16	$88.52	$88.52	$87.81	$87.88	$87.88	549
2023-11-15	$88.87	$89.82	$88.87	$89.82	$89.82	737
2023-11-14	$88.60	$88.92	$88.60	$88.92	$88.92	6,486
2023-11-13	$83.82	$83.82	$83.51	$83.51	$83.51	895
2023-11-10	$83.76	$83.96	$83.76	$83.96	$83.96	389
2023-11-09	$84.24	$84.24	$82.82	$82.91	$82.91	532
2023-11-08	$84.34	$84.34	$84.34	$84.34	$84.34	43
2023-11-07	$85.34	$85.52	$85.27	$85.49	$85.49	697
2023-11-06	$86.24	$86.24	$85.64	$85.64	$85.64	563
2023-11-03	$84.75	$86.65	$84.75	$86.65	$86.65	879
2023-11-02	$81.94	$83.46	$81.94	$83.41	$83.41	2,021
2023-11-01	$80.24	$81.09	$80.24	$81.09	$81.09	829
2023-10-31	$80.22	$80.28	$80.22	$80.25	$80.25	643
2023-10-30	$79.18	$79.64	$79.18	$79.64	$79.64	364
2023-10-27	$78.94	$79.00	$78.94	$79.00	$79.00	239
2023-10-26	$80.03	$80.03	$79.83	$79.83	$79.83	235
2023-10-25	$80.07	$80.10	$79.89	$79.89	$79.89	1,198
2023-10-24	$80.38	$80.38	$80.22	$80.23	$80.23	714
2023-10-23	$79.97	$79.97	$79.97	$79.97	$79.97	43
2023-10-20	$81.40	$81.41	$81.00	$81.00	$81.00	382
2023-10-19	$82.29	$82.80	$81.38	$81.38	$81.38	991
2023-10-18	$82.79	$82.79	$82.79	$82.79	$82.79	2
2023-10-17	$84.05	$84.05	$83.95	$83.95	$83.95	230
2023-10-16	$82.36	$82.55	$82.36	$82.55	$82.55	262
2023-10-13	$80.82	$80.82	$80.52	$80.52	$80.52	238
2023-10-12	$82.27	$82.27	$80.68	$80.97	$80.97	3,696
2023-10-11	$83.64	$83.67	$82.96	$83.34	$83.34	6,143
2023-10-10	$83.92	$83.96	$83.42	$83.42	$83.42	645
2023-10-09	$81.28	$82.06	$81.28	$81.98	$81.98	1,824
2023-10-06	$80.55	$81.75	$80.55	$81.34	$81.34	423
2023-10-05	$81.30	$81.30	$81.09	$81.14	$81.14	992
2023-10-04	$82.12	$82.45	$81.98	$82.32	$82.32	813
2023-10-03	$82.25	$82.25	$81.83	$81.98	$81.98	3,911
2023-10-02	$84.11	$84.11	$84.11	$84.11	$84.11	91
2023-09-29	$85.97	$85.97	$84.88	$84.96	$84.96	957
2023-09-28	$84.40	$85.10	$84.40	$84.90	$84.90	2,416
2023-09-27	$83.25	$83.25	$83.21	$83.21	$83.21	55,133
2023-09-26	$82.56	$82.56	$82.56	$82.56	$82.56	91
2023-09-25	$83.08	$84.15	$83.08	$84.03	$84.03	897
2023-09-22	$83.89	$83.89	$83.89	$83.89	$83.89	171
2023-09-21	$84.54	$84.54	$84.30	$84.35	$84.35	521
2023-09-20	$86.51	$86.96	$85.69	$85.69	$85.69	894
2023-09-19	$86.16	$86.22	$86.10	$86.22	$86.22	1,645
2023-09-18	$86.50	$86.56	$86.25	$86.25	$86.25	2,356
2023-09-15	$87.42	$87.42	$87.42	$87.42	$87.15	38
2023-09-14	$88.72	$88.74	$88.72	$88.74	$88.47	133
2023-09-13	$86.69	$86.69	$86.69	$86.69	$86.43	3
2023-09-12	$88.19	$88.19	$87.48	$87.48	$87.21	423
2023-09-11	$88.45	$88.45	$88.00	$88.00	$87.73	620
2023-09-08	$88.31	$88.31	$88.31	$88.31	$88.04	75
2023-09-07	$89.08	$89.08	$89.08	$89.08	$88.80	110
2023-09-06	$89.26	$89.29	$89.26	$89.29	$89.02	252
2023-09-05	$89.92	$89.92	$89.60	$89.60	$89.32	300
2023-09-01	$93.44	$93.44	$93.44	$93.44	$93.15	133
2023-08-31	$92.42	$92.49	$92.11	$92.11	$91.82	533
2023-08-30	$91.36	$91.71	$91.36	$91.51	$91.22	1,398
2023-08-29	$90.77	$91.03	$90.77	$91.03	$90.75	725
2023-08-28	$89.72	$89.72	$89.53	$89.53	$89.26	258
2023-08-25	$89.50	$89.50	$88.77	$88.84	$88.57	567
2023-08-24	$89.27	$89.27	$89.27	$89.27	$89.00	109
2023-08-23	$89.33	$90.60	$89.33	$90.38	$90.10	453
2023-08-22	$89.38	$89.56	$89.26	$89.56	$89.28	1,912
2023-08-21	$91.06	$91.06	$90.45	$90.45	$90.17	286
2023-08-18	$89.87	$91.13	$89.87	$91.13	$91.13	241
2023-08-17	$92.13	$92.13	$90.27	$90.32	$90.32	972
2023-08-16	$92.26	$92.26	$92.26	$92.26	$92.26	242
2023-08-15	$93.80	$93.80	$93.62	$93.73	$93.73	658
2023-08-14	$93.72	$94.22	$93.72	$94.22	$94.22	2,971
2023-08-11	$93.99	$93.99	$93.93	$93.93	$93.93	158
2023-08-10	$94.18	$94.18	$94.18	$94.18	$94.18	143
2023-08-09	$94.81	$94.87	$94.71	$94.87	$94.87	1,024
2023-08-08	$95.66	$95.73	$95.66	$95.73	$95.73	381
2023-08-07	$96.34	$96.42	$96.34	$96.42	$96.42	499
2023-08-04	$96.05	$96.05	$96.05	$96.05	$96.05	88
2023-08-03	$94.87	$95.63	$94.87	$95.63	$95.63	411
2023-08-02	$95.04	$95.20	$95.04	$95.20	$95.20	354
2023-08-01	$95.98	$95.98	$95.87	$95.87	$95.87	430
2023-07-31	$96.00	$96.04	$95.64	$96.04	$96.04	1,024
2023-07-28	$95.36	$95.36	$95.20	$95.20	$95.20	1,049
2023-07-27	$95.22	$95.22	$93.91	$93.91	$93.91	509
2023-07-26	$94.31	$94.96	$94.31	$94.96	$94.96	494
2023-07-25	$94.07	$94.15	$94.02	$94.02	$94.02	2,335
2023-07-24	$94.14	$94.14	$94.14	$94.14	$94.14	555
2023-07-21	$94.79	$94.79	$93.30	$93.30	$93.30	365
2023-07-20	$94.24	$94.24	$94.24	$94.24	$94.24	157
2023-07-19	$95.52	$95.52	$95.47	$95.47	$95.47	255
2023-07-18	$94.92	$95.00	$94.61	$94.61	$94.61	723
2023-07-17	$94.05	$94.06	$93.69	$93.69	$93.69	374
2023-07-14	$93.22	$93.49	$93.22	$93.49	$93.49	292
2023-07-13	$94.19	$94.19	$93.63	$94.13	$94.13	2,362
2023-07-12	$94.07	$94.25	$93.93	$93.93	$93.93	1,885
2023-07-11	$92.67	$92.85	$92.66	$92.81	$92.81	1,051
2023-07-10	$91.14	$91.61	$91.14	$91.61	$91.61	2,776
2023-07-07	$90.49	$90.64	$89.99	$89.99	$89.99	2,264
2023-07-06	$89.61	$89.61	$89.23	$89.23	$89.23	510
2023-07-05	$91.03	$91.07	$90.75	$90.75	$90.75	572
2023-07-03	$92.41	$92.74	$92.04	$92.40	$92.40	1,513
2023-06-30	$91.66	$92.05	$91.66	$91.67	$91.67	1,874
2023-06-29	$91.47	$91.71	$91.40	$91.56	$91.56	564
2023-06-28	$90.29	$90.29	$90.28	$90.28	$90.28	187
2023-06-27	$89.26	$90.58	$89.26	$90.43	$90.43	792
2023-06-26	$88.32	$88.32	$88.32	$88.32	$88.32	318
2023-06-23	$88.40	$88.40	$87.69	$87.80	$87.80	2,861
2023-06-22	$89.47	$89.78	$88.97	$88.97	$88.97	10,072
2023-06-21	$89.88	$90.14	$89.83	$89.83	$89.83	472
2023-06-20	$89.35	$89.43	$89.35	$89.39	$89.39	2,014
2023-06-16	$91.01	$91.01	$89.46	$89.46	$89.46	1,086
2023-06-15	$89.90	$90.48	$89.90	$90.48	$90.48	370
2023-06-14	$89.85	$89.85	$89.66	$89.66	$89.66	850
2023-06-13	$91.27	$91.29	$90.94	$91.14	$91.14	615
2023-06-12	$90.13	$90.13	$90.13	$90.13	$90.13	556
2023-06-09	$89.08	$89.08	$89.05	$89.05	$89.05	286
2023-06-08	$90.18	$90.31	$89.98	$89.98	$89.98	2,019
2023-06-07	$89.23	$91.17	$89.23	$91.04	$91.04	15,270
2023-06-06	$88.23	$88.64	$88.22	$88.64	$88.64	12,470
2023-06-05	$85.58	$85.63	$85.24	$85.24	$85.24	1,009
2023-06-02	$84.43	$87.17	$84.43	$87.17	$87.17	2,267
2023-06-01	$83.52	$83.52	$83.16	$83.16	$83.16	329
2023-05-31	$82.40	$82.84	$82.32	$82.73	$82.73	2,627
2023-05-30	$84.11	$84.45	$84.10	$84.45	$84.45	4,845
2023-05-26	$84.91	$84.91	$84.91	$84.91	$84.91	141
2023-05-25	$85.10	$85.10	$84.42	$84.42	$84.42	4,815
2023-05-24	$85.61	$85.61	$84.76	$85.30	$85.30	635
2023-05-23	$86.13	$86.13	$85.40	$85.40	$85.40	1,879
2023-05-22	$85.89	$85.89	$85.74	$85.74	$85.74	239
2023-05-19	$87.21	$87.21	$86.14	$86.25	$86.25	832
2023-05-18	$87.75	$88.55	$87.75	$88.55	$88.55	376
2023-05-17	$87.08	$87.97	$87.08	$87.92	$87.92	2,577
2023-05-16	$86.52	$86.52	$85.57	$85.69	$85.69	1,669
2023-05-15	$86.38	$87.58	$86.38	$87.06	$87.06	824
2023-05-12	$86.74	$86.74	$86.19	$86.19	$86.19	5,120
2023-05-11	$86.93	$86.93	$86.77	$86.93	$86.93	1,200
2023-05-10	$87.14	$87.48	$87.14	$87.35	$87.35	436
2023-05-09	$87.68	$87.80	$87.63	$87.63	$87.63	1,173
2023-05-08	$87.60	$87.75	$87.43	$87.75	$87.75	678
2023-05-05	$87.07	$87.54	$87.07	$87.54	$87.54	1,306
2023-05-04	$86.53	$86.53	$85.80	$85.80	$85.80	1,176
2023-05-03	$86.74	$86.74	$86.74	$86.74	$86.74	996
2023-05-02	$85.96	$87.09	$85.96	$87.09	$87.09	2,596
2023-05-01	$88.86	$88.86	$87.81	$88.00	$88.00	4,037
2023-04-28	$88.02	$88.42	$88.02	$88.42	$88.42	1,733
2023-04-27	$86.03	$87.18	$86.03	$87.18	$87.18	1,572
2023-04-26	$86.08	$86.61	$85.69	$86.03	$86.03	2,752
2023-04-25	$87.95	$88.16	$86.36	$86.44	$86.44	2,055
2023-04-24	$88.34	$88.89	$87.95	$88.89	$88.89	3,891
2023-04-21	$87.82	$87.85	$87.82	$87.85	$87.85	1,105
2023-04-20	$87.74	$88.80	$87.54	$87.85	$87.85	4,783
2023-04-19	$88.12	$88.12	$88.01	$88.01	$88.01	967
2023-04-18	$87.85	$88.08	$87.85	$88.08	$88.08	492
2023-04-17	$86.76	$87.18	$86.76	$87.18	$87.18	2,367
2023-04-14	$87.67	$87.67	$87.24	$87.24	$87.24	1,091
2023-04-13	$87.14	$87.40	$87.14	$87.22	$87.22	686
2023-04-12	$87.53	$87.62	$86.76	$86.76	$86.76	581
2023-04-11	$86.70	$88.18	$86.70	$88.18	$88.18	5,610
2023-04-10	$84.40	$86.49	$84.40	$86.49	$86.49	576
2023-04-06	$85.46	$85.46	$84.51	$84.84	$84.84	1,084
2023-04-05	$85.47	$85.64	$85.47	$85.64	$85.64	619
2023-04-04	$88.90	$88.90	$86.51	$86.84	$86.84	44,242
2023-04-03	$88.29	$88.71	$88.00	$88.71	$88.71	2,139
2023-03-31	$87.70	$88.56	$87.70	$88.56	$88.56	1,945
2023-03-30	$86.84	$86.84	$86.39	$86.39	$86.39	755
2023-03-29	$86.83	$86.83	$85.61	$86.09	$86.09	613
2023-03-28	$85.81	$85.81	$85.81	$85.81	$85.81	127
2023-03-27	$84.95	$85.41	$84.90	$85.34	$85.34	634
2023-03-24	$83.88	$85.05	$83.88	$85.05	$85.05	1,167
2023-03-23	$85.80	$85.80	$84.72	$84.72	$84.72	2,716
2023-03-22	$86.88	$86.88	$85.31	$85.31	$85.31	339
2023-03-21	$86.88	$86.88	$86.88	$86.88	$86.88	271
2023-03-20	$85.25	$86.21	$85.25	$85.60	$85.60	1,822
2023-03-17	$85.35	$85.38	$85.22	$85.22	$84.89	491
2023-03-16	$86.64	$87.23	$86.64	$87.23	$86.90	814
2023-03-15	$84.06	$85.52	$84.06	$85.38	$85.05	1,966
2023-03-14	$86.78	$87.24	$85.87	$86.05	$85.72	2,915
2023-03-13	$85.57	$85.60	$84.97	$84.97	$84.97	640
2023-03-10	$88.00	$88.00	$86.97	$87.12	$87.12	1,742
2023-03-09	$90.54	$90.54	$89.50	$89.50	$89.50	1,443
2023-03-08	$90.52	$91.02	$90.52	$91.02	$91.02	312
2023-03-07	$90.79	$90.79	$90.68	$90.69	$90.69	1,034
2023-03-06	$92.00	$92.00	$90.39	$90.69	$90.69	41,509
2023-03-03	$92.88	$92.88	$92.74	$92.74	$92.74	502
2023-03-02	$90.52	$91.83	$90.52	$91.63	$91.63	368
2023-03-01	$91.13	$91.62	$90.47	$91.07	$91.07	7,103
2023-02-28	$92.06	$92.50	$91.63	$91.63	$91.63	2,432
2023-02-27	$91.55	$91.55	$91.39	$91.39	$91.39	287
2023-02-24	$90.90	$91.41	$90.90	$91.41	$91.41	837
2023-02-23	$91.46	$92.47	$91.43	$92.47	$92.47	353
2023-02-22	$92.10	$92.10	$92.06	$92.06	$92.06	234
2023-02-21	$93.57	$93.57	$91.14	$91.14	$91.14	1,304
2023-02-17	$94.37	$94.79	$94.37	$94.72	$94.72	1,740
2023-02-16	$95.81	$95.82	$94.88	$94.88	$94.88	522
2023-02-15	$95.24	$95.24	$95.24	$95.24	$95.24	235
2023-02-14	$94.53	$94.53	$93.46	$94.41	$94.41	4,956
2023-02-13	$93.95	$94.31	$93.95	$94.31	$94.31	609
2023-02-10	$92.01	$92.29	$92.01	$92.29	$92.29	1,031
2023-02-09	$93.20	$93.20	$92.83	$92.83	$92.83	515
2023-02-08	$93.35	$93.35	$93.29	$93.34	$93.34	1,256
2023-02-07	$94.16	$95.44	$94.16	$95.41	$95.41	1,695
2023-02-06	$95.27	$95.27	$95.01	$95.01	$95.01	957
2023-02-03	$96.51	$97.96	$96.51	$96.89	$96.89	1,168
2023-02-02	$95.95	$97.71	$95.95	$97.71	$97.71	6,930
2023-02-01	$93.04	$94.90	$92.11	$94.90	$94.90	11,584
2023-01-31	$91.42	$92.91	$91.42	$92.87	$92.87	2,238
2023-01-30	$90.67	$90.67	$90.40	$90.40	$90.40	775
2023-01-27	$90.95	$91.17	$90.95	$91.17	$91.17	729
2023-01-26	$90.22	$90.42	$89.60	$90.42	$90.42	436
2023-01-25	$88.57	$89.52	$88.57	$89.52	$89.52	3,643
2023-01-24	$88.70	$88.70	$88.55	$88.61	$88.61	500
2023-01-23	$88.00	$88.99	$88.00	$88.99	$88.99	637
2023-01-20	$85.68	$87.36	$85.48	$87.36	$87.36	2,116
2023-01-19	$85.08	$85.66	$85.00	$85.55	$85.55	1,760
2023-01-18	$88.27	$88.27	$86.56	$86.65	$86.65	2,183
2023-01-17	$88.02	$88.02	$87.59	$87.75	$87.75	845
2023-01-13	$88.03	$88.47	$88.03	$88.44	$88.44	742
2023-01-12	$87.53	$87.97	$87.30	$87.97	$87.97	620
2023-01-11	$87.16	$87.31	$87.16	$87.31	$87.31	572
2023-01-10	$84.12	$85.79	$84.12	$85.79	$85.79	1,380
2023-01-09	$84.34	$84.57	$84.17	$84.17	$84.17	2,010
2023-01-06	$83.47	$83.47	$83.38	$83.41	$83.41	757
2023-01-05	$81.25	$81.45	$81.25	$81.45	$81.45	2,629
2023-01-04	$80.58	$81.49	$80.58	$81.49	$81.49	480
2023-01-03	$79.41	$79.41	$79.27	$79.27	$79.27	255
2022-12-30	$78.26	$78.86	$78.26	$78.79	$78.79	1,643
2022-12-29	$78.69	$79.25	$78.69	$79.13	$79.13	1,946
2022-12-28	$78.60	$78.60	$77.19	$77.24	$77.24	1,570
2022-12-27	$79.14	$79.15	$78.48	$78.77	$78.77	3,420
2022-12-23	$78.92	$78.92	$78.92	$78.92	$78.92	421
2022-12-22	$77.26	$78.13	$77.24	$78.13	$78.13	1,900
2022-12-21	$78.22	$78.90	$78.22	$78.89	$78.89	929
2022-12-20	$77.79	$77.79	$77.16	$77.16	$77.16	1,843
2022-12-19	$78.96	$78.96	$77.79	$77.79	$77.79	1,011
2022-12-16	$80.13	$80.14	$79.91	$79.91	$79.56	5,736
2022-12-15	$80.63	$81.19	$80.58	$80.99	$80.63	920
2022-12-14	$83.30	$83.30	$82.47	$82.47	$82.11	1,327
2022-12-13	$82.73	$82.81	$82.49	$82.49	$82.12	682
2022-12-12	$82.49	$82.49	$82.49	$82.49	$82.12	279
2022-12-09	$81.75	$81.75	$81.75	$81.75	$81.39	323
2022-12-08	$83.65	$83.65	$82.92	$83.03	$82.66	1,315
2022-12-07	$83.02	$83.05	$82.70	$82.70	$82.33	622
2022-12-06	$82.29	$82.38	$82.28	$82.28	$81.92	487
2022-12-05	$82.62	$82.62	$82.37	$82.37	$82.00	467
2022-12-02	$83.87	$84.31	$83.83	$84.31	$83.94	432
2022-12-01	$85.13	$85.17	$84.09	$84.10	$83.73	3,864
2022-11-30	$82.69	$84.76	$82.30	$84.76	$84.39	946
2022-11-29	$83.34	$83.50	$83.34	$83.42	$83.05	652
2022-11-28	$83.60	$83.60	$83.24	$83.24	$82.87	470
2022-11-25	$84.31	$84.31	$84.31	$84.31	$83.94	153
2022-11-23	$83.69	$84.25	$83.69	$84.25	$83.87	483
2022-11-22	$83.78	$84.02	$83.78	$84.02	$83.65	1,325
2022-11-21	$81.75	$82.15	$81.75	$82.15	$81.79	916
2022-11-18	$83.44	$83.44	$82.38	$83.03	$82.66	972
2022-11-17	$82.20	$82.20	$82.20	$82.20	$81.84	281
2022-11-16	$83.27	$83.50	$81.95	$82.09	$81.73	2,235
2022-11-15	$84.58	$85.65	$84.15	$84.17	$83.80	1,201
2022-11-14	$83.45	$83.56	$82.94	$82.94	$82.57	1,613
2022-11-11	$84.14	$84.14	$84.14	$84.14	$83.77	523
2022-11-10	$80.43	$83.33	$80.43	$82.69	$82.33	5,170
2022-11-09	$76.44	$76.44	$76.44	$76.44	$76.10	95
2022-11-08	$79.18	$79.46	$78.42	$78.72	$78.38	1,380
2022-11-07	$77.47	$78.65	$77.47	$78.65	$78.31	244
2022-11-04	$77.90	$78.15	$77.76	$77.76	$77.42	438
2022-11-03	$75.77	$76.79	$75.77	$76.79	$76.45	170
2022-11-02	$76.91	$76.91	$76.91	$76.91	$76.57	413
2022-11-01	$80.33	$80.33	$80.28	$80.28	$79.92	618
2022-10-31	$79.63	$79.92	$79.63	$79.92	$79.57	331
2022-10-28	$80.42	$80.48	$80.42	$80.48	$80.13	455
2022-10-27	$78.30	$80.07	$78.30	$78.88	$78.53	3,314
2022-10-26	$78.11	$79.93	$78.11	$78.20	$77.85	6,146
2022-10-25	$77.00	$78.68	$77.00	$78.63	$78.28	2,437
2022-10-24	$74.81	$75.68	$74.81	$75.68	$75.35	166
2022-10-21	$75.16	$75.16	$75.07	$75.07	$75.07	370
2022-10-20	$75.08	$75.08	$73.26	$73.26	$73.26	637
2022-10-19	$75.16	$75.16	$74.29	$74.29	$74.29	2,968
2022-10-18	$76.47	$76.80	$76.47	$76.80	$76.80	325
2022-10-17	$75.11	$75.46	$75.11	$75.45	$75.45	607
2022-10-14	$73.52	$73.52	$73.52	$73.52	$73.52	80
2022-10-13	$72.88	$75.40	$72.88	$75.40	$75.40	597
2022-10-12	$74.60	$74.90	$74.60	$74.60	$74.60	1,076
2022-10-11	$75.09	$75.39	$73.82	$74.38	$74.38	2,866
2022-10-10	$73.06	$73.85	$73.06	$73.74	$73.74	1,115
2022-10-07	$73.35	$73.72	$73.35	$73.72	$73.72	249
2022-10-06	$75.18	$76.18	$75.18	$75.67	$75.67	1,011
2022-10-05	$74.97	$75.76	$74.97	$75.76	$75.76	620
2022-10-04	$76.20	$76.23	$75.61	$76.23	$76.23	1,858
2022-10-03	$73.15	$73.15	$72.83	$72.83	$72.83	313
2022-09-30	$71.29	$73.12	$71.28	$71.58	$71.58	4,292
2022-09-29	$73.99	$73.99	$72.14	$72.49	$72.49	2,710
2022-09-28	$74.82	$75.42	$74.82	$75.15	$75.15	1,192
2022-09-27	$72.86	$72.86	$72.13	$72.47	$72.47	794
2022-09-26	$73.30	$73.60	$71.65	$71.65	$71.65	484
2022-09-23	$72.45	$72.77	$71.77	$72.66	$72.66	675
2022-09-22	$73.94	$73.94	$73.94	$73.94	$73.94	170
2022-09-21	$77.70	$77.70	$76.05	$76.05	$76.05	610
2022-09-20	$77.66	$77.66	$76.70	$77.21	$77.21	1,386
2022-09-19	$77.47	$78.58	$77.46	$78.58	$78.58	849
2022-09-16	$77.24	$77.89	$76.84	$77.89	$77.58	485
2022-09-15	$78.43	$78.43	$78.21	$78.21	$78.21	879
2022-09-14	$79.34	$79.34	$77.49	$78.17	$78.17	3,261
2022-09-13	$81.11	$81.11	$78.69	$78.69	$78.69	428
2022-09-12	$83.44	$83.44	$83.44	$83.44	$83.44	117
2022-09-09	$79.94	$82.00	$79.94	$82.00	$82.00	1,681
2022-09-08	$79.33	$79.86	$79.33	$79.86	$79.86	548
2022-09-07	$77.44	$80.08	$77.44	$80.08	$80.08	491
2022-09-06	$79.59	$79.59	$77.54	$77.54	$77.54	167
2022-09-02	$80.94	$80.94	$79.02	$79.02	$79.02	1,938
2022-09-01	$80.28	$80.28	$79.97	$79.97	$79.97	405
2022-08-31	$83.19	$83.19	$80.75	$80.75	$80.75	407
2022-08-30	$82.97	$82.97	$82.61	$82.67	$82.67	1,324
2022-08-29	$83.14	$83.85	$83.14	$83.85	$83.85	375
2022-08-26	$85.09	$85.09	$84.25	$84.35	$84.35	479
2022-08-25	$86.27	$87.61	$86.27	$87.61	$87.61	274
2022-08-24	$85.89	$85.89	$85.89	$85.89	$85.89	25
2022-08-23	$86.98	$87.10	$86.07	$86.12	$86.12	395
2022-08-22	$85.78	$85.78	$85.78	$85.78	$85.78	131
2022-08-19	$89.46	$89.46	$88.25	$88.47	$88.47	933
2022-08-18	$90.33	$91.16	$90.33	$91.16	$91.16	474
2022-08-17	$91.90	$91.90	$90.67	$91.09	$91.09	362
2022-08-16	$92.88	$92.93	$92.79	$92.89	$92.89	2,880
2022-08-15	$89.90	$90.26	$89.75	$90.26	$90.26	439
2022-08-12	$89.10	$89.97	$89.10	$89.97	$89.97	829
2022-08-11	$88.80	$88.80	$88.10	$88.11	$88.11	357
2022-08-10	$87.73	$87.91	$87.69	$87.69	$87.69	681
2022-08-09	$84.77	$84.77	$84.77	$84.77	$84.77	13
2022-08-08	$85.51	$87.61	$85.51	$87.30	$87.30	639
2022-08-05	$84.88	$84.88	$84.88	$84.88	$84.88	56
2022-08-04	$85.00	$85.00	$84.71	$84.71	$84.71	488
2022-08-03	$84.31	$85.19	$84.31	$85.05	$85.05	340
2022-08-02	$83.51	$83.51	$83.11	$83.11	$83.11	142
2022-08-01	$85.05	$85.05	$84.73	$84.73	$84.73	298
2022-07-29	$83.62	$83.84	$83.62	$83.84	$83.84	325
2022-07-28	$83.20	$83.60	$83.13	$83.57	$83.57	4,846
2022-07-27	$80.30	$81.80	$80.05	$81.80	$81.80	885
2022-07-26	$81.10	$81.10	$79.57	$79.57	$79.57	460
2022-07-25	$82.14	$82.25	$82.14	$82.25	$82.25	300
2022-07-22	$83.12	$83.34	$83.12	$83.34	$83.34	1,930
2022-07-21	$82.50	$83.87	$82.50	$83.87	$83.87	898
2022-07-20	$82.20	$83.48	$81.56	$83.48	$83.48	2,376
2022-07-19	$82.36	$82.36	$82.20	$82.20	$82.20	387
2022-07-18	$79.39	$80.30	$79.16	$79.16	$79.16	735
2022-07-15	$78.19	$78.29	$78.19	$78.29	$78.29	14,190
2022-07-14	$75.82	$76.52	$75.81	$76.52	$76.52	1,632
2022-07-13	$77.17	$77.46	$77.17	$77.46	$77.46	918
2022-07-12	$77.38	$77.38	$77.38	$77.38	$77.38	81
2022-07-11	$77.03	$77.35	$76.97	$76.97	$76.97	503
2022-07-08	$77.83	$78.59	$77.83	$78.28	$78.28	256
2022-07-07	$77.68	$78.62	$77.68	$78.62	$78.62	702
2022-07-06	$76.46	$76.46	$75.85	$76.20	$76.20	8,634
2022-07-05	$74.83	$78.34	$74.83	$78.33	$78.33	716
2022-07-01	$76.15	$76.20	$74.66	$76.20	$76.20	1,154
2022-06-30	$74.86	$75.15	$74.61	$74.75	$74.75	1,299
2022-06-29	$75.85	$76.00	$75.54	$76.00	$76.00	1,709
2022-06-28	$77.37	$77.37	$77.37	$77.37	$77.37	304
2022-06-27	$79.07	$80.01	$79.07	$79.46	$79.46	2,428
2022-06-24	$79.27	$79.58	$79.27	$79.51	$79.51	2,174
2022-06-23	$75.17	$76.57	$74.87	$76.39	$76.39	9,130
2022-06-22	$74.28	$74.94	$74.28	$74.45	$74.45	6,396
2022-06-21	$75.00	$75.68	$74.38	$74.43	$74.43	17,194
2022-06-17	$73.48	$74.72	$73.48	$74.72	$74.41	1,362
2022-06-16	$76.75	$76.75	$73.01	$73.25	$72.94	9,628
2022-06-15	$79.36	$79.95	$78.45	$79.06	$78.72	4,274
2022-06-14	$78.46	$78.82	$77.79	$78.52	$78.19	5,780
2022-06-13	$79.76	$79.98	$77.81	$77.91	$77.58	2,924
2022-06-10	$84.18	$84.18	$82.14	$82.35	$82.00	5,876
2022-06-09	$86.41	$86.41	$85.64	$85.64	$85.28	1,777
2022-06-08	$86.43	$86.70	$85.61	$85.76	$85.39	2,670
2022-06-07	$86.59	$86.72	$85.68	$86.66	$86.29	3,678
2022-06-06	$85.47	$86.20	$85.47	$86.05	$85.68	1,689
2022-06-03	$85.04	$85.63	$84.97	$85.43	$85.07	1,010
2022-06-02	$85.22	$86.41	$85.22	$86.41	$86.04	2,431
2022-06-01	$85.88	$85.88	$83.84	$84.62	$84.26	5,065
2022-05-31	$85.68	$85.72	$85.13	$85.39	$85.03	2,294
2022-05-27	$85.21	$86.19	$85.11	$86.19	$85.82	2,697
2022-05-26	$82.46	$85.40	$82.46	$84.56	$84.20	2,399
2022-05-25	$77.45	$81.75	$77.45	$81.75	$81.40	5,533
2022-05-24	$77.45	$77.45	$75.63	$76.82	$76.49	5,438
2022-05-23	$81.26	$81.26	$79.64	$79.87	$79.53	3,101
2022-05-20	$83.01	$83.01	$78.23	$80.45	$80.11	4,776
2022-05-19	$81.65	$82.87	$80.94	$81.80	$81.45	3,609
2022-05-18	$86.17	$86.17	$81.82	$82.20	$81.85	3,123
2022-05-17	$86.52	$87.78	$86.35	$87.75	$87.38	3,057
2022-05-16	$85.45	$86.05	$85.04	$85.40	$85.04	2,788
2022-05-13	$86.62	$87.41	$86.62	$86.89	$86.52	3,255
2022-05-12	$81.79	$85.24	$81.79	$84.78	$84.42	5,201
2022-05-11	$85.27	$86.22	$82.07	$82.14	$81.79	6,160
2022-05-10	$87.88	$87.88	$83.71	$85.45	$85.09	6,108
2022-05-09	$87.33	$88.27	$86.27	$86.32	$85.95	4,156
2022-05-06	$87.43	$89.91	$87.43	$88.58	$88.21	7,941
2022-05-05	$91.70	$91.70	$88.41	$89.38	$89.00	3,579
2022-05-04	$89.72	$93.01	$88.92	$92.81	$92.42	1,858
2022-05-03	$89.55	$91.54	$89.55	$91.32	$90.93	1,468
2022-05-02	$90.19	$91.02	$88.96	$91.02	$90.63	1,111
2022-04-29	$89.76	$90.23	$88.03	$88.08	$87.70	15,491
2022-04-28	$87.75	$90.80	$87.67	$90.51	$90.13	3,220
2022-04-27	$89.19	$89.19	$87.33	$88.16	$87.78	7,391
2022-04-26	$90.41	$90.41	$88.51	$88.51	$88.13	2,546
2022-04-25	$89.04	$91.81	$89.04	$91.81	$91.42	8,325
2022-04-22	$91.43	$91.43	$90.12	$90.12	$89.74	1,145
2022-04-21	$95.01	$95.01	$92.59	$92.59	$92.20	540
2022-04-20	$94.69	$94.85	$93.93	$93.99	$93.59	2,726
2022-04-19	$94.70	$94.77	$94.19	$94.42	$94.02	4,738
2022-04-18	$90.43	$91.61	$90.43	$91.28	$90.89	1,677
2022-04-14	$91.95	$91.95	$91.36	$91.38	$90.99	3,026
2022-04-13	$91.02	$92.29	$91.02	$92.29	$91.90	1,479
2022-04-12	$90.90	$91.95	$89.92	$89.99	$89.61	5,070
2022-04-11	$88.57	$90.42	$88.52	$89.74	$89.36	2,651
2022-04-08	$90.00	$90.09	$89.06	$89.06	$88.68	2,176
2022-04-07	$87.45	$88.99	$86.88	$88.57	$88.19	5,110
2022-04-06	$90.06	$90.06	$88.50	$88.75	$88.37	7,327
2022-04-05	$93.10	$93.10	$90.72	$90.87	$90.48	694
2022-04-04	$92.63	$93.26	$92.63	$93.26	$92.86	4,170
2022-04-01	$93.38	$93.47	$91.70	$91.70	$91.31	3,477
2022-03-31	$93.83	$94.47	$92.65	$92.65	$92.25	2,342
2022-03-30	$96.91	$96.91	$94.81	$94.86	$94.46	1,091
2022-03-29	$97.41	$98.50	$97.00	$98.50	$98.08	4,301
2022-03-28	$94.19	$94.19	$93.16	$93.69	$93.29	1,951
2022-03-25	$94.42	$94.42	$94.01	$94.01	$93.61	624
2022-03-24	$95.05	$95.55	$94.80	$95.34	$94.94	2,978
2022-03-23	$96.96	$97.33	$95.10	$95.10	$94.69	6,797
2022-03-22	$97.89	$98.82	$97.89	$98.82	$98.40	2,586
2022-03-21	$98.38	$98.96	$97.34	$97.50	$97.09	2,027
2022-03-18	$98.58	$100.33	$98.58	$100.33	$99.61	1,616
2022-03-17	$97.69	$99.18	$97.69	$99.18	$98.47	4,525
2022-03-16	$95.68	$97.98	$95.68	$97.98	$97.27	3,799
2022-03-15	$94.52	$94.52	$93.05	$94.46	$93.78	4,747
2022-03-14	$93.72	$93.72	$91.77	$92.26	$91.60	5,833
2022-03-11	$93.90	$94.10	$93.10	$93.12	$92.45	5,670
2022-03-10	$93.19	$94.73	$93.03	$94.73	$94.05	3,866
2022-03-09	$94.49	$96.36	$94.49	$94.93	$94.25	6,196
2022-03-08	$90.93	$94.93	$90.33	$93.00	$92.33	8,275
2022-03-07	$94.60	$94.60	$90.74	$91.04	$90.38	3,326
2022-03-04	$97.54	$97.54	$95.31	$95.43	$94.75	5,817
2022-03-03	$101.02	$101.02	$97.80	$98.48	$97.77	2,590
2022-03-02	$98.78	$101.04	$98.78	$100.89	$100.16	3,857
2022-03-01	$99.05	$99.05	$97.18	$97.20	$96.50	3,381
2022-02-28	$99.16	$99.71	$98.41	$98.41	$97.70	1,179
2022-02-25	$96.53	$99.17	$96.53	$99.17	$98.46	4,464
2022-02-24	$91.55	$97.03	$90.28	$96.80	$96.10	5,607
2022-02-23	$96.10	$96.80	$94.94	$94.95	$94.27	7,416
2022-02-22	$99.01	$99.01	$96.31	$96.65	$95.96	5,524
2022-02-18	$100.21	$100.38	$99.33	$99.65	$98.93	1,809
2022-02-17	$100.66	$100.85	$99.65	$99.67	$98.95	2,157
2022-02-16	$101.71	$102.21	$101.21	$102.21	$101.47	1,608
2022-02-15	$100.93	$102.32	$100.93	$102.16	$101.43	9,216
2022-02-14	$99.06	$100.50	$98.90	$99.08	$98.36	2,815
2022-02-11	$101.18	$101.18	$98.84	$99.27	$98.56	1,801
2022-02-10	$100.96	$103.10	$99.54	$100.05	$99.33	8,882
2022-02-09	$101.91	$102.67	$101.91	$102.59	$101.85	7,443
2022-02-08	$99.77	$101.17	$99.65	$101.00	$100.28	9,793
2022-02-07	$97.65	$98.94	$97.55	$97.95	$97.24	11,753
2022-02-04	$97.90	$97.92	$96.20	$97.80	$97.10	9,775
2022-02-03	$99.54	$100.57	$98.31	$98.43	$97.72	11,068
2022-02-02	$100.50	$101.13	$99.77	$100.56	$99.84	6,074
2022-02-01	$100.22	$101.46	$100.22	$101.46	$100.73	2,615
2022-01-31	$98.43	$100.28	$98.43	$100.28	$99.56	2,277
2022-01-28	$95.67	$97.62	$95.35	$97.62	$96.92	3,928
2022-01-27	$98.83	$99.13	$96.38	$96.38	$95.68	1,545
2022-01-26	$102.60	$102.60	$101.02	$101.69	$100.96	4,324
2022-01-25	$100.36	$101.93	$98.92	$101.02	$100.29	1,815
2022-01-24	$94.89	$102.15	$94.67	$102.03	$101.29	14,863
2022-01-21	$97.23	$98.83	$96.38	$97.44	$96.74	7,325
2022-01-20	$102.43	$102.43	$97.55	$97.71	$97.00	9,673
2022-01-19	$102.39	$103.39	$101.71	$101.71	$100.98	4,342
2022-01-18	$105.22	$105.22	$102.82	$103.27	$102.52	6,700
2022-01-14	$107.04	$107.27	$105.08	$106.07	$105.31	3,955
2022-01-13	$107.98	$109.32	$107.47	$107.71	$106.93	3,411
2022-01-12	$106.86	$107.18	$106.46	$106.82	$106.05	6,382
2022-01-11	$107.08	$108.11	$107.08	$108.11	$107.33	2,245
2022-01-10	$107.05	$107.05	$105.76	$106.58	$105.81	1,396
2022-01-07	$110.27	$110.27	$107.90	$107.94	$107.16	2,740
2022-01-06	$110.66	$111.21	$109.08	$110.87	$110.07	7,959
2022-01-05	$114.00	$114.02	$114.00	$114.02	$113.20	790
2022-01-04	$112.79	$113.50	$112.79	$113.36	$112.54	1,567
2022-01-03	$113.84	$113.86	$111.91	$111.99	$111.18	2,778
2021-12-31	$111.54	$111.54	$110.41	$111.22	$110.42	2,030
2021-12-30	$111.08	$112.46	$111.08	$111.27	$110.46	2,299
2021-12-29	$110.41	$111.17	$110.41	$110.99	$110.19	2,100
2021-12-28	$110.46	$110.57	$110.11	$110.11	$109.32	2,481
2021-12-27	$109.43	$110.14	$109.43	$110.14	$109.35	985
2021-12-23	$108.50	$109.50	$108.50	$109.13	$108.34	3,371
2021-12-22	$107.20	$108.37	$107.20	$108.34	$107.56	2,439
2021-12-21	$104.97	$107.17	$104.93	$107.17	$106.40	9,494
2021-12-20	$104.50	$104.50	$101.73	$103.53	$102.78	5,344
2021-12-17	$106.02	$106.78	$106.02	$106.78	$105.68	672
2021-12-16	$106.81	$107.08	$106.49	$106.64	$105.54	1,566
2021-12-15	$109.54	$109.54	$109.54	$109.54	$108.41	720
2021-12-14	$107.92	$109.99	$107.92	$109.54	$108.41	1,151
2021-12-13	$112.44	$112.44	$108.93	$109.16	$108.03	1,687
2021-12-10	$112.04	$112.54	$112.04	$112.54	$111.38	1,605
2021-12-09	$113.99	$113.99	$112.55	$112.55	$111.39	628
2021-12-08	$114.42	$114.72	$114.42	$114.72	$113.54	1,166
2021-12-07	$113.59	$115.17	$113.57	$113.93	$112.75	2,408
2021-12-06	$112.69	$112.69	$112.69	$112.69	$111.53	747
2021-12-03	$108.96	$109.01	$108.55	$109.01	$107.89	1,354
2021-12-02	$110.82	$111.22	$110.82	$110.85	$109.71	900
2021-12-01	$112.38	$112.76	$107.89	$107.89	$106.78	5,763
2021-11-30	$111.36	$111.36	$108.70	$109.89	$108.76	5,066
2021-11-29	$115.92	$115.92	$111.61	$112.45	$111.29	5,122
2021-11-26	$113.72	$113.99	$111.81	$113.99	$112.82	5,980
2021-11-24	$117.58	$118.02	$116.81	$117.78	$116.56	4,623
2021-11-23	$118.39	$118.83	$117.31	$118.83	$117.61	4,773
2021-11-22	$119.69	$121.39	$118.63	$119.93	$118.69	6,444
2021-11-19	$120.38	$120.38	$118.42	$118.44	$117.22	5,630
2021-11-18	$120.91	$121.45	$119.57	$121.06	$119.81	7,211
2021-11-17	$120.89	$120.89	$118.50	$119.05	$117.82	5,678
2021-11-16	$119.20	$121.18	$119.20	$121.05	$119.80	4,780
2021-11-15	$119.60	$119.60	$118.71	$119.25	$118.02	27,908
2021-11-12	$118.83	$119.34	$118.83	$119.14	$117.92	5,022
2021-11-11	$118.48	$118.99	$118.48	$118.66	$117.44	14,143
2021-11-10	$118.83	$119.34	$117.13	$117.44	$116.23	1,894
2021-11-09	$118.53	$119.29	$118.23	$118.96	$117.73	6,543
2021-11-08	$120.01	$120.01	$118.33	$118.33	$117.11	7,982
2021-11-05	$118.47	$119.73	$118.47	$119.11	$117.88	5,537
2021-11-04	$117.84	$117.97	$116.46	$116.46	$115.26	2,722
2021-11-03	$117.60	$117.72	$117.02	$117.72	$116.51	2,077
2021-11-02	$112.34	$112.78	$112.34	$112.60	$111.44	4,434
2021-11-01	$113.00	$114.26	$113.00	$113.99	$112.82	6,655
2021-10-29	$110.50	$110.50	$109.41	$110.00	$108.87	2,034
2021-10-28	$109.53	$110.50	$109.53	$109.87	$108.74	2,292
2021-10-27	$110.57	$110.57	$108.69	$108.69	$107.57	1,498
2021-10-26	$113.00	$113.00	$110.91	$110.91	$109.77	2,814
2021-10-25	$112.43	$112.43	$112.43	$112.43	$111.27	456
2021-10-22	$112.06	$112.15	$111.58	$111.70	$110.54	2,350
2021-10-21	$111.00	$112.10	$111.00	$111.97	$110.82	2,936
2021-10-20	$110.45	$111.86	$110.45	$110.48	$109.34	3,713
2021-10-19	$110.86	$111.08	$110.24	$110.42	$109.28	3,099
2021-10-18	$109.93	$111.29	$109.93	$111.28	$110.13	1,385
2021-10-15	$111.50	$111.50	$109.93	$109.93	$108.79	2,173
2021-10-14	$109.15	$110.19	$109.15	$109.89	$108.76	2,631
2021-10-13	$107.51	$108.58	$107.51	$108.33	$107.22	1,188
2021-10-12	$108.79	$108.79	$108.46	$108.46	$107.34	966
2021-10-11	$109.06	$109.06	$108.15	$108.15	$107.04	811
2021-10-08	$110.37	$110.37	$109.24	$109.24	$108.11	3,847
2021-10-07	$109.25	$110.79	$109.25	$110.21	$109.08	3,587
2021-10-06	$107.15	$108.53	$107.15	$107.99	$106.88	1,402
2021-10-05	$109.69	$110.92	$109.31	$109.31	$108.18	2,669
2021-10-04	$109.74	$109.95	$109.17	$109.52	$108.39	3,005
2021-10-01	$108.34	$110.64	$107.34	$109.97	$108.84	20,663
2021-09-30	$112.56	$112.56	$107.69	$107.70	$106.59	6,969
2021-09-29	$113.86	$114.15	$113.37	$113.51	$112.34	2,366
2021-09-28	$113.48	$114.07	$113.19	$113.19	$112.02	3,730
2021-09-27	$112.14	$115.00	$112.14	$114.52	$113.34	1,934
2021-09-24	$111.39	$112.27	$111.39	$112.21	$111.05	6,303
2021-09-23	$112.75	$113.11	$112.75	$112.96	$111.80	2,606
2021-09-22	$111.00	$111.03	$110.39	$110.39	$109.25	1,879
2021-09-21	$109.10	$109.18	$107.97	$107.97	$106.86	1,588
2021-09-20	$107.70	$109.02	$107.19	$107.19	$106.09	3,055
2021-09-17	$110.44	$110.50	$110.33	$110.50	$109.23	766
2021-09-16	$109.89	$110.68	$109.89	$110.38	$109.11	2,673
2021-09-15	$107.70	$108.93	$107.70	$108.93	$107.68	2,394
2021-09-14	$109.91	$109.91	$107.34	$107.78	$106.54	1,739
2021-09-13	$108.00	$109.11	$107.75	$109.11	$107.86	4,807
2021-09-10	$110.00	$110.21	$108.57	$108.57	$107.33	2,332
2021-09-09	$109.87	$110.86	$109.87	$110.17	$108.90	4,022
2021-09-08	$110.34	$110.34	$108.74	$109.01	$107.76	3,469
2021-09-07	$112.51	$112.51	$110.62	$110.62	$109.35	3,262
2021-09-03	$113.74	$113.74	$112.19	$112.50	$111.21	3,797
2021-09-02	$114.40	$114.90	$113.95	$113.95	$112.64	5,055
2021-09-01	$114.05	$114.62	$114.05	$114.40	$113.09	1,161
2021-08-31	$114.31	$114.31	$113.49	$114.17	$112.86	9,463
2021-08-30	$116.23	$116.23	$114.45	$114.45	$113.13	2,931
2021-08-27	$115.42	$115.64	$115.37	$115.64	$114.32	1,465
2021-08-26	$113.83	$113.83	$112.54	$113.06	$111.76	2,762
2021-08-25	$114.83	$116.21	$114.83	$115.23	$113.91	14,981
2021-08-24	$113.37	$115.43	$113.37	$114.83	$113.51	3,096
2021-08-23	$112.15	$112.54	$111.17	$112.24	$110.95	11,404
2021-08-20	$109.44	$111.17	$109.44	$111.17	$109.89	1,547
2021-08-19	$108.44	$109.56	$108.44	$109.14	$107.89	3,709
2021-08-18	$109.40	$111.06	$109.26	$109.26	$108.00	2,424
2021-08-17	$112.79	$112.79	$109.58	$110.18	$108.91	3,283
2021-08-16	$113.64	$114.21	$112.72	$113.99	$112.68	5,111
2021-08-13	$116.12	$116.12	$114.14	$114.22	$112.90	9,887
2021-08-12	$114.78	$115.54	$114.24	$115.46	$114.13	4,815
2021-08-11	$114.68	$115.82	$113.81	$115.82	$114.49	12,390
2021-08-10	$111.00	$114.44	$111.00	$114.05	$112.74	13,078
2021-08-09	$110.62	$111.78	$110.62	$111.14	$109.86	4,167
2021-08-06	$111.66	$112.59	$111.66	$112.10	$110.81	7,883
2021-08-05	$110.26	$112.04	$110.26	$111.55	$110.27	18,049
2021-08-04	$111.97	$111.97	$109.70	$109.74	$108.48	7,062
2021-08-03	$110.99	$113.06	$110.78	$112.59	$111.30	7,623
2021-08-02	$113.91	$115.35	$112.57	$112.62	$111.33	36,786
2021-07-30	$112.92	$114.65	$112.70	$112.86	$111.56	4,402
2021-07-29	$112.57	$114.62	$112.52	$113.67	$112.36	12,290
2021-07-28	$113.02	$113.02	$111.36	$111.63	$110.34	4,526
2021-07-27	$112.50	$112.72	$111.73	$112.65	$111.36	2,544
2021-07-26	$112.69	$114.02	$112.69	$114.02	$112.71	8,283
2021-07-23	$112.52	$112.59	$111.50	$112.59	$111.29	9,644
2021-07-22	$113.57	$113.57	$111.18	$111.48	$110.20	3,485
2021-07-21	$113.10	$113.89	$113.10	$113.47	$112.17	5,868
2021-07-20	$107.56	$112.54	$107.56	$111.83	$110.54	14,004
2021-07-19	$106.76	$108.03	$105.46	$107.12	$105.89	99,667
2021-07-16	$112.18	$112.18	$108.98	$108.98	$107.73	7,084
2021-07-15	$111.39	$112.24	$109.35	$110.82	$109.55	11,476
2021-07-14	$114.88	$115.35	$112.68	$112.68	$111.38	4,122
2021-07-13	$115.86	$115.86	$114.30	$114.45	$113.13	6,672
2021-07-12	$115.75	$116.75	$115.75	$116.73	$115.38	8,780
2021-07-09	$113.54	$116.20	$113.54	$116.13	$114.80	8,506
2021-07-08	$109.45	$112.51	$108.05	$110.92	$109.65	12,593
2021-07-07	$113.37	$113.48	$111.69	$112.29	$111.00	166,117
2021-07-06	$116.44	$116.45	$112.73	$113.92	$112.61	130,679
2021-07-02	$118.00	$118.00	$116.25	$116.38	$115.04	10,442
2021-07-01	$118.07	$118.20	$117.56	$117.76	$116.41	3,205
2021-06-30	$116.11	$117.32	$115.76	$117.28	$115.93	55,511
2021-06-29	$115.78	$117.00	$115.53	$115.53	$114.20	19,605
2021-06-28	$116.69	$116.69	$115.50	$116.23	$114.89	7,188
2021-06-25	$117.50	$118.00	$116.66	$116.66	$115.32	3,384
2021-06-24	$116.06	$117.16	$116.06	$116.84	$115.50	24,161
2021-06-23	$115.02	$115.78	$114.71	$115.43	$114.10	5,855
2021-06-22	$113.55	$114.78	$112.50	$114.78	$113.46	6,357
2021-06-21	$111.70	$113.25	$111.70	$112.80	$111.50	14,189
2021-06-18	$112.52	$113.16	$111.07	$111.26	$109.89	30,614
2021-06-17	$115.68	$116.45	$112.72	$113.85	$112.45	16,048
2021-06-16	$115.89	$116.43	$114.68	$116.43	$115.00	14,472
2021-06-15	$117.89	$117.89	$115.75	$116.85	$115.42	22,151
2021-06-14	$120.11	$120.11	$117.41	$117.86	$116.42	15,784
2021-06-11	$117.91	$120.06	$117.91	$120.06	$118.59	8,661
2021-06-10	$123.40	$123.40	$117.39	$117.56	$116.11	24,327
2021-06-09	$125.62	$125.62	$123.12	$123.61	$122.09	41,099
2021-06-08	$123.22	$126.08	$123.09	$125.16	$123.62	23,497
2021-06-07	$119.45	$121.84	$119.45	$121.81	$120.31	18,028
2021-06-04	$120.14	$120.42	$118.00	$119.14	$117.68	49,328
2021-06-03	$122.15	$122.15	$119.17	$119.70	$118.23	16,274
2021-06-02	$121.81	$123.32	$120.15	$123.32	$121.81	18,134
2021-06-01	$120.84	$121.69	$119.97	$121.47	$119.98	16,728
2021-05-28	$121.85	$121.85	$118.95	$118.95	$117.49	9,954
2021-05-27	$120.17	$121.92	$119.22	$121.26	$119.77	66,809
2021-05-26	$116.29	$119.65	$116.29	$119.65	$118.18	37,509
2021-05-25	$114.72	$115.85	$114.72	$114.79	$113.38	4,337
2021-05-24	$114.42	$114.63	$112.82	$114.27	$112.87	13,161
2021-05-21	$113.98	$114.44	$113.22	$113.33	$111.94	3,553
2021-05-20	$113.74	$113.74	$112.30	$113.16	$111.77	6,974
2021-05-19	$113.99	$113.99	$111.62	$113.34	$111.95	6,521
2021-05-18	$118.32	$118.32	$115.95	$115.95	$114.53	6,335
2021-05-17	$115.85	$118.04	$115.17	$117.99	$116.54	11,172
2021-05-14	$113.79	$116.11	$113.27	$116.04	$114.61	36,300
2021-05-13	$109.58	$113.01	$109.58	$112.38	$111.00	27,041
2021-05-12	$113.75	$113.75	$108.92	$109.15	$107.81	21,935
2021-05-11	$113.64	$114.92	$111.56	$114.47	$113.06	16,346
2021-05-10	$119.53	$119.53	$115.92	$115.93	$114.51	25,519
2021-05-07	$117.82	$118.92	$117.47	$118.91	$117.45	7,562
2021-05-06	$117.83	$117.83	$116.59	$117.81	$116.36	9,159
2021-05-05	$117.66	$117.85	$116.60	$117.02	$115.58	12,708
2021-05-04	$116.22	$117.11	$114.56	$117.11	$115.67	28,483
2021-05-03	$116.46	$117.76	$116.46	$117.11	$115.67	117,152
2021-04-30	$116.80	$116.80	$115.53	$115.63	$114.21	6,223
2021-04-29	$118.47	$118.49	$117.04	$117.82	$116.37	4,478
2021-04-28	$117.15	$117.15	$116.10	$116.85	$115.42	8,314
2021-04-27	$115.75	$118.07	$115.75	$116.96	$115.52	21,388
2021-04-26	$114.84	$115.41	$114.26	$114.69	$113.28	8,751
2021-04-23	$112.91	$114.50	$112.70	$114.27	$112.87	5,371
2021-04-22	$112.81	$113.66	$111.75	$112.32	$110.94	10,489
2021-04-21	$110.83	$112.57	$110.83	$112.34	$110.96	14,164
2021-04-20	$112.19	$112.19	$108.41	$110.03	$108.68	29,302
2021-04-19	$114.75	$114.75	$113.09	$113.52	$112.13	13,795
2021-04-16	$113.97	$114.77	$113.50	$114.68	$113.27	9,338
2021-04-15	$115.09	$115.09	$112.90	$113.74	$112.34	14,126
2021-04-14	$112.01	$115.14	$112.01	$114.03	$112.63	27,849
2021-04-13	$113.50	$113.50	$110.50	$112.01	$110.64	21,873
2021-04-12	$114.20	$114.20	$112.18	$113.51	$112.11	30,797
2021-04-09	$112.42	$113.23	$112.16	$113.23	$111.84	9,370
2021-04-08	$113.85	$113.85	$110.99	$112.43	$111.05	14,975
2021-04-07	$114.10	$114.10	$112.28	$112.53	$111.15	12,209
2021-04-06	$112.87	$115.07	$112.87	$113.76	$112.36	21,368
2021-04-05	$113.78	$113.78	$111.67	$113.31	$111.91	44,968
2021-04-01	$112.75	$113.32	$112.07	$112.83	$111.45	15,921
2021-03-31	$112.85	$113.50	$111.86	$112.24	$110.86	26,072
2021-03-30	$109.49	$112.50	$109.22	$112.08	$110.70	55,304
2021-03-29	$111.79	$113.46	$108.79	$108.85	$107.51	8,816
2021-03-26	$111.52	$113.25	$109.39	$112.36	$110.98	13,907
2021-03-25	$102.24	$109.85	$101.01	$109.56	$108.22	34,437
2021-03-24	$107.90	$109.32	$102.72	$102.76	$101.50	23,587
2021-03-23	$112.49	$112.86	$107.47	$107.69	$106.37	123,543
2021-03-22	$116.71	$116.71	$112.74	$113.16	$111.77	42,506
2021-03-19	$114.69	$116.64	$112.82	$115.99	$114.48	11,069
2021-03-18	$117.80	$118.73	$114.07	$114.58	$113.09	19,970
2021-03-17	$116.29	$118.28	$115.45	$117.80	$116.26	20,801
2021-03-16	$118.93	$118.93	$115.80	$116.85	$115.33	103,600
2021-03-15	$120.54	$120.89	$118.59	$119.40	$117.84	33,149
2021-03-12	$117.75	$119.36	$117.74	$119.17	$117.62	43,276
2021-03-11	$117.38	$118.07	$116.28	$117.26	$115.73	102,245
2021-03-10	$115.94	$119.21	$112.54	$116.28	$114.76	60,839
2021-03-09	$115.52	$116.24	$113.14	$114.00	$112.51	39,572
2021-03-08	$108.18	$112.53	$107.69	$111.94	$110.47	53,108
2021-03-05	$103.67	$106.02	$100.70	$105.90	$104.52	30,446
2021-03-04	$105.26	$105.26	$100.15	$102.94	$101.60	21,284
2021-03-03	$105.29	$107.26	$105.13	$105.55	$104.17	29,137
2021-03-02	$105.76	$106.73	$104.80	$104.80	$103.43	14,626
2021-03-01	$103.42	$106.48	$103.42	$106.07	$104.68	28,348
2021-02-26	$102.94	$103.60	$100.85	$102.14	$100.81	96,970
2021-02-25	$107.79	$107.79	$102.02	$102.16	$100.83	23,168
2021-02-24	$101.49	$105.21	$101.13	$105.21	$103.84	10,641
2021-02-23	$100.43	$101.47	$98.64	$101.23	$99.91	8,107
2021-02-22	$101.05	$102.67	$100.76	$101.84	$100.51	17,178
2021-02-19	$98.97	$100.52	$98.97	$100.09	$98.79	5,282
2021-02-18	$98.32	$98.63	$97.29	$98.31	$97.03	6,572
2021-02-17	$100.07	$100.07	$98.11	$99.33	$98.03	13,105
2021-02-16	$102.89	$102.89	$100.13	$100.45	$99.14	11,765
2021-02-12	$102.36	$102.38	$101.22	$101.81	$100.48	7,348
2021-02-11	$102.84	$102.92	$101.63	$102.19	$100.86	3,454
2021-02-10	$102.50	$102.87	$101.00	$101.66	$100.33	8,356
2021-02-09	$101.48	$101.93	$100.56	$101.61	$100.28	5,683
2021-02-08	$100.34	$101.28	$100.00	$101.28	$99.96	10,452
2021-02-05	$98.08	$99.05	$97.67	$99.05	$97.76	13,085
2021-02-04	$96.82	$97.28	$96.54	$97.02	$95.75	13,371
2021-02-03	$95.77	$96.58	$94.65	$96.29	$95.03	9,308
2021-02-02	$97.98	$97.98	$93.36	$94.87	$93.63	25,269
2021-02-01	$103.57	$103.57	$97.47	$99.99	$98.69	20,982
2021-01-29	$106.18	$106.50	$99.25	$103.05	$101.71	23,372
2021-01-28	$104.10	$110.53	$95.98	$99.20	$97.90	38,786
2021-01-27	$105.92	$109.67	$103.58	$108.41	$107.00	32,091
2021-01-26	$96.50	$99.39	$96.10	$99.10	$97.81	13,916
2021-01-25	$96.81	$101.67	$95.64	$96.17	$94.92	15,289
2021-01-22	$92.05	$94.80	$92.00	$94.80	$93.56	6,629
2021-01-21	$93.39	$94.00	$93.07	$93.20	$91.98	10,807
2021-01-20	$92.41	$92.94	$92.41	$92.80	$91.59	8,155
2021-01-19	$92.69	$92.69	$91.05	$91.81	$90.61	9,027
2021-01-15	$92.63	$92.63	$90.37	$91.54	$90.35	18,157
2021-01-14	$91.84	$93.95	$91.81	$93.30	$92.09	13,404
2021-01-13	$91.30	$91.97	$90.58	$90.68	$89.50	10,732
2021-01-12	$88.94	$91.30	$88.94	$91.30	$90.11	10,453
2021-01-11	$86.41	$88.69	$86.41	$88.69	$87.54	5,075
2021-01-08	$87.41	$87.41	$86.02	$86.40	$85.27	5,641
2021-01-07	$87.00	$87.60	$86.73	$87.31	$86.17	8,961
2021-01-06	$82.67	$87.25	$82.67	$86.42	$85.29	25,697
2021-01-05	$80.68	$82.70	$80.68	$82.22	$81.15	8,228
2021-01-04	$82.11	$82.11	$79.14	$80.11	$79.06	13,137
2020-12-31	$81.24	$81.87	$81.24	$81.45	$80.39	1,931
2020-12-30	$81.60	$81.60	$81.60	$81.60	$80.54	637
2020-12-29	$81.35	$81.60	$80.99	$81.60	$80.54	881
2020-12-28	$83.23	$83.76	$83.05	$83.05	$81.96	3,919
2020-12-24	$83.13	$83.13	$82.68	$82.68	$81.60	3,969
2020-12-23	$83.02	$83.07	$82.87	$82.87	$81.79	1,649
2020-12-22	$82.14	$82.46	$81.55	$82.46	$81.39	3,522
2020-12-21	$79.97	$81.61	$79.97	$81.61	$80.55	2,071
2020-12-18	$82.27	$82.63	$81.37	$81.53	$80.37	2,441
2020-12-17	$81.59	$82.08	$81.21	$81.76	$80.60	2,045
2020-12-16	$81.59	$81.59	$80.79	$81.07	$79.92	1,641
2020-12-15	$79.46	$81.35	$79.36	$81.35	$80.20	3,162
2020-12-14	$80.18	$80.45	$79.41	$79.41	$78.29	4,496
2020-12-11	$80.04	$80.53	$78.91	$79.33	$78.21	7,416
2020-12-10	$80.16	$80.72	$80.16	$80.72	$79.58	1,599
2020-12-09	$80.43	$80.76	$80.43	$80.73	$79.58	1,383
2020-12-08	$79.86	$80.48	$79.85	$80.48	$79.34	3,389
2020-12-07	$80.66	$80.66	$79.73	$80.33	$79.19	6,562
2020-12-04	$80.08	$80.61	$79.68	$80.61	$79.46	2,515
2020-12-03	$78.70	$79.95	$78.70	$79.95	$78.82	1,414
2020-12-02	$77.30	$77.57	$76.69	$77.57	$76.47	3,329
2020-12-01	$77.10	$77.96	$77.10	$77.72	$76.62	1,105
2020-11-30	$78.87	$78.87	$76.77	$76.86	$75.77	9,743
2020-11-27	$79.22	$79.22	$78.85	$78.85	$77.73	931
2020-11-25	$79.44	$79.44	$78.52	$78.86	$77.74	3,831
2020-11-24	$79.47	$79.90	$78.96	$79.61	$78.48	22,565
2020-11-23	$76.46	$78.20	$76.46	$78.19	$77.08	2,286
2020-11-20	$75.86	$75.86	$75.44	$75.65	$74.58	1,731
2020-11-19	$75.35	$75.55	$74.88	$75.55	$74.48	6,667
2020-11-18	$75.68	$76.46	$75.25	$75.25	$74.18	5,364
2020-11-17	$73.69	$75.43	$73.60	$75.25	$74.19	13,913
2020-11-16	$73.51	$74.00	$73.19	$73.96	$72.91	5,407
2020-11-13	$71.43	$71.90	$71.43	$71.90	$70.88	312
2020-11-12	$71.21	$71.23	$70.03	$70.03	$69.04	25,511
2020-11-11	$72.30	$72.35	$71.33	$71.71	$70.69	3,062
2020-11-10	$70.08	$71.99	$70.08	$71.73	$70.71	423
2020-11-09	$73.98	$73.98	$70.35	$70.35	$69.35	3,484
2020-11-06	$71.52	$71.55	$70.73	$70.73	$69.73	2,043
2020-11-05	$71.22	$71.34	$71.17	$71.34	$70.33	1,925
2020-11-04	$67.90	$68.98	$67.82	$68.88	$67.90	3,329
2020-11-03	$67.80	$68.55	$67.52	$68.55	$67.58	2,938
2020-11-02	$65.87	$66.24	$65.81	$66.19	$65.25	4,444
2020-10-30	$66.00	$66.00	$64.86	$64.86	$63.94	2,137
2020-10-29	$66.69	$67.29	$66.57	$66.79	$65.84	3,044
2020-10-28	$66.55	$66.83	$66.35	$66.35	$65.41	10,400
2020-10-27	$68.27	$68.38	$68.19	$68.19	$67.22	827
2020-10-26	$69.21	$69.21	$67.99	$68.44	$67.47	606
2020-10-23	$70.82	$70.82	$69.80	$69.80	$68.81	576
2020-10-22	$69.40	$70.09	$69.40	$69.80	$68.81	713
2020-10-21	$71.24	$71.41	$69.18	$69.41	$68.42	14,435
2020-10-20	$70.63	$70.63	$70.63	$70.63	$69.63	564
2020-10-19	$71.14	$71.14	$70.01	$70.01	$69.02	560
2020-10-16	$71.21	$71.21	$70.60	$70.60	$69.60	210
2020-10-15	$68.48	$71.53	$68.48	$71.53	$70.51	1,627
2020-10-14	$70.81	$70.81	$70.05	$70.05	$69.06	1,904
2020-10-13	$69.70	$70.12	$69.50	$70.12	$69.13	1,339
2020-10-12	$75.58	$75.58	$70.20	$70.20	$69.21	4,520
2020-10-09	$75.55	$75.55	$69.97	$70.26	$69.27	3,641
2020-10-08	$68.63	$68.63	$68.63	$68.63	$67.66	209
2020-10-07	$68.84	$68.84	$68.14	$68.63	$67.66	891
2020-10-06	$68.68	$69.43	$68.17	$69.43	$68.45	4,451
2020-10-05	$67.11	$67.77	$67.00	$67.77	$66.81	1,429
2020-10-02	$63.40	$65.93	$63.40	$65.93	$65.00	1,199
2020-10-01	$63.38	$65.07	$63.19	$65.01	$64.09	12,409
2020-09-30	$63.57	$63.57	$62.91	$62.91	$62.02	2,948
2020-09-29	$63.34	$63.34	$63.34	$63.34	$62.44	102
2020-09-28	$63.50	$63.50	$63.34	$63.34	$62.44	539
2020-09-25	$61.64	$61.64	$61.64	$61.64	$60.76	63
2020-09-24	$61.74	$62.17	$61.64	$61.64	$60.76	41,401
2020-09-23	$63.61	$63.61	$61.77	$61.77	$60.89	543
2020-09-22	$62.47	$63.59	$62.47	$63.59	$62.69	157
2020-09-21	$61.52	$62.36	$60.91	$61.89	$61.01	2,662
2020-09-18	$64.66	$64.71	$63.57	$63.61	$62.64	2,921
2020-09-17	$64.20	$64.20	$64.20	$64.20	$63.23	158
2020-09-16	$65.70	$65.70	$65.31	$65.36	$64.36	2,238
2020-09-15	$66.10	$66.10	$64.98	$65.06	$64.08	13,954
2020-09-14	$64.74	$65.30	$64.70	$65.30	$64.31	2,076
2020-09-11	$63.38	$63.82	$63.38	$63.82	$62.85	532
2020-09-10	$64.96	$64.96	$64.13	$64.33	$63.35	608
2020-09-09	$63.69	$64.37	$63.69	$64.37	$63.39	1,266
2020-09-08	$63.60	$64.25	$63.40	$63.40	$62.44	1,080
2020-09-04	$63.33	$64.26	$62.56	$64.26	$63.28	21,452
2020-09-03	$65.93	$65.93	$64.60	$64.92	$63.93	3,247
2020-09-02	$66.62	$67.40	$66.62	$67.40	$66.38	986
2020-09-01	$65.61	$66.71	$65.61	$66.67	$65.66	1,193
2020-08-31	$65.26	$65.35	$64.94	$64.94	$63.95	945
2020-08-28	$65.67	$65.99	$65.56	$65.99	$64.99	2,260
2020-08-27	$65.80	$65.80	$65.15	$65.15	$64.16	2,735
2020-08-26	$65.48	$65.60	$64.98	$65.05	$64.06	1,640
2020-08-25	$65.49	$65.49	$64.87	$65.39	$64.40	13,350
2020-08-24	$64.80	$64.80	$64.80	$64.80	$63.82	218
2020-08-21	$63.95	$64.56	$63.95	$64.34	$63.37	772
2020-08-20	$64.19	$64.19	$64.19	$64.19	$63.21	331
2020-08-19	$64.94	$64.95	$64.68	$64.78	$63.80	2,791
2020-08-18	$65.42	$65.43	$64.99	$64.99	$64.00	959
2020-08-17	$65.33	$65.93	$64.92	$65.73	$64.73	6,501
2020-08-14	$64.79	$65.06	$64.79	$65.06	$64.07	1,041
2020-08-13	$64.59	$65.38	$64.59	$64.84	$63.86	2,137
2020-08-12	$64.84	$64.84	$64.20	$64.49	$63.51	2,271
2020-08-11	$64.75	$64.82	$63.65	$63.65	$62.68	1,633
2020-08-10	$64.03	$64.56	$64.03	$64.08	$63.11	3,186
2020-08-07	$62.79	$63.06	$62.72	$62.72	$61.77	1,174
2020-08-06	$62.60	$62.70	$62.19	$62.22	$61.27	887
2020-08-05	$62.36	$62.50	$62.36	$62.50	$61.55	281
2020-08-04	$61.01	$61.14	$60.81	$61.14	$60.21	2,621
2020-08-03	$59.95	$60.80	$59.95	$60.80	$59.88	1,491
2020-07-31	$59.04	$60.18	$58.86	$59.76	$58.85	4,935
2020-07-30	$60.39	$60.94	$60.39	$60.94	$60.02	611
2020-07-29	$60.92	$61.43	$60.73	$61.43	$60.49	4,502
2020-07-28	$58.82	$58.82	$58.62	$58.62	$57.74	189
2020-07-27	$58.45	$59.10	$58.36	$59.10	$58.20	721
2020-07-24	$58.55	$58.55	$58.24	$58.24	$57.35	374
2020-07-23	$59.65	$59.65	$58.77	$58.77	$57.88	542
2020-07-22	$58.50	$58.74	$58.48	$58.67	$57.78	1,098
2020-07-21	$57.44	$57.44	$57.39	$57.39	$56.52	410
2020-07-20	$56.30	$56.30	$56.12	$56.12	$55.27	301
2020-07-17	$57.04	$57.04	$56.66	$56.66	$55.80	446
2020-07-16	$57.35	$57.35	$57.06	$57.32	$56.45	951
2020-07-15	$56.55	$57.37	$56.21	$57.37	$56.50	1,448
2020-07-14	$53.02	$54.43	$53.02	$54.43	$53.60	5,964
2020-07-13	$55.28	$55.56	$53.33	$53.33	$52.52	190,587
2020-07-10	$53.90	$54.36	$53.90	$54.36	$53.54	617
2020-07-09	$53.87	$53.87	$53.22	$53.22	$52.41	660
2020-07-08	$54.18	$54.18	$54.18	$54.18	$53.36	65
2020-07-07	$54.60	$54.99	$54.00	$54.18	$53.36	8,380
2020-07-06	$55.43	$55.93	$54.85	$55.37	$54.53	2,346
2020-07-02	$54.69	$54.69	$54.69	$54.69	$53.86	583
2020-07-01	$55.58	$55.81	$54.50	$54.50	$53.67	1,413
2020-06-30	$54.77	$55.24	$54.30	$55.24	$54.40	1,558
2020-06-29	$51.91	$51.91	$51.91	$51.91	$51.12	56
2020-06-26	$53.01	$53.01	$51.85	$51.91	$51.12	947
2020-06-25	$52.53	$52.89	$51.74	$52.84	$52.04	121,766
2020-06-24	$53.34	$53.34	$53.17	$53.17	$52.36	233
2020-06-23	$54.97	$55.50	$54.66	$55.49	$54.65	1,583
2020-06-22	$53.07	$53.81	$53.07	$53.80	$52.98	1,598
2020-06-19	$55.13	$55.15	$53.82	$53.82	$52.91	1,450
2020-06-18	$55.20	$55.20	$54.59	$54.59	$53.67	148
2020-06-17	$56.22	$56.22	$55.18	$55.18	$54.25	1,127
2020-06-16	$57.76	$57.76	$56.02	$56.12	$55.17	3,246
2020-06-15	$52.00	$54.19	$51.86	$54.19	$53.27	5,106
2020-06-12	$54.12	$55.13	$52.73	$53.66	$52.75	1,810
2020-06-11	$55.10	$55.10	$52.42	$52.42	$51.53	5,154
2020-06-10	$57.89	$57.89	$56.94	$57.07	$56.10	1,058
2020-06-09	$60.40	$60.40	$58.74	$59.06	$58.06	3,354
2020-06-08	$60.47	$61.76	$60.47	$60.82	$59.79	7,765
2020-06-05	$59.91	$60.46	$59.44	$59.55	$58.54	3,125
2020-06-04	$55.73	$57.41	$55.57	$57.12	$56.15	2,685
2020-06-03	$54.15	$55.90	$54.15	$55.80	$54.86	2,172
2020-06-02	$52.54	$52.54	$52.54	$52.54	$51.65	214
2020-06-01	$52.01	$52.96	$52.01	$52.54	$51.65	708
2020-05-29	$52.19	$52.19	$51.13	$51.62	$50.75	2,887
2020-05-28	$55.67	$55.67	$52.92	$52.92	$52.02	2,827
2020-05-27	$53.26	$54.68	$53.26	$54.68	$53.75	1,205
2020-05-26	$51.00	$52.23	$51.00	$52.00	$51.12	2,662
2020-05-22	$49.80	$49.80	$49.32	$49.55	$48.71	1,613
2020-05-21	$48.18	$48.18	$48.18	$48.18	$47.36	20
2020-05-20	$48.15	$48.21	$48.11	$48.18	$47.36	812
2020-05-19	$47.00	$48.70	$47.00	$47.39	$46.59	5,263
2020-05-18	$46.46	$48.25	$46.46	$48.09	$47.28	8,411
2020-05-15	$45.00	$45.00	$44.78	$44.81	$44.05	424
2020-05-14	$40.95	$43.61	$40.95	$43.54	$42.80	2,631
2020-05-13	$44.10	$44.10	$42.72	$42.98	$42.25	1,356
2020-05-12	$47.12	$47.12	$44.67	$44.67	$43.91	1,104
2020-05-11	$47.49	$47.49	$46.05	$46.81	$46.02	3,104
2020-05-08	$45.55	$47.49	$45.55	$47.49	$46.69	1,875
2020-05-07	$44.77	$45.41	$44.71	$44.83	$44.07	2,054
2020-05-06	$44.09	$44.09	$43.85	$44.08	$43.33	1,172
2020-05-05	$44.91	$45.86	$43.94	$44.09	$43.34	2,350
2020-05-04	$43.15	$43.46	$43.00	$43.37	$42.64	2,647
2020-05-01	$45.00	$45.24	$43.37	$43.65	$42.91	4,327
2020-04-30	$47.50	$47.50	$46.00	$46.00	$45.22	2,104
2020-04-29	$46.43	$48.28	$46.43	$48.08	$47.27	1,743
2020-04-28	$44.20	$44.98	$44.10	$44.86	$44.10	2,313
2020-04-27	$40.88	$42.89	$40.88	$42.87	$42.14	2,524
2020-04-24	$39.26	$40.49	$39.26	$40.20	$39.52	1,358
2020-04-23	$38.89	$39.41	$38.89	$38.91	$38.25	1,204
2020-04-22	$39.27	$39.27	$38.61	$38.73	$38.07	1,621
2020-04-21	$39.00	$39.00	$38.00	$38.42	$37.77	3,246
2020-04-20	$39.50	$40.01	$39.16	$39.16	$38.50	1,747
2020-04-17	$40.91	$40.91	$39.74	$40.35	$39.67	5,343
2020-04-16	$38.49	$38.55	$37.86	$38.25	$37.60	2,457
2020-04-15	$39.64	$39.64	$38.49	$38.50	$37.85	2,983
2020-04-14	$41.01	$41.17	$39.82	$40.83	$40.14	2,023
2020-04-13	$41.53	$41.53	$39.00	$39.65	$38.98	5,518
2020-04-09	$41.30	$42.37	$40.78	$41.42	$40.72	7,881
2020-04-08	$37.37	$39.49	$37.11	$39.22	$38.56	8,487
2020-04-07	$37.07	$38.35	$36.08	$36.26	$35.65	57,020
2020-04-06	$33.72	$35.17	$33.71	$35.16	$34.56	7,480
2020-04-03	$32.26	$32.26	$30.51	$30.91	$30.39	591
2020-04-02	$32.61	$32.61	$31.84	$32.38	$31.83	1,758
2020-04-01	$34.10	$34.10	$32.28	$32.28	$31.73	4,779
2020-03-31	$36.24	$36.24	$35.43	$35.68	$35.08	2,346
2020-03-30	$36.60	$36.62	$35.40	$35.98	$35.37	2,613
2020-03-27	$36.53	$36.85	$36.53	$36.56	$35.94	1,517
2020-03-26	$37.86	$38.61	$37.77	$38.61	$37.96	2,513
2020-03-25	$36.67	$37.84	$35.37	$37.01	$36.38	5,012
2020-03-24	$34.45	$36.01	$34.36	$36.01	$35.40	8,820
2020-03-23	$32.34	$32.52	$30.67	$31.99	$31.45	3,928
2020-03-20	$34.35	$34.96	$32.11	$32.22	$31.48	10,769
2020-03-19	$30.39	$33.99	$29.28	$33.99	$33.21	5,832
2020-03-18	$33.52	$33.52	$29.16	$30.56	$29.86	951
2020-03-17	$35.38	$35.81	$33.05	$35.08	$34.27	6,010
2020-03-16	$37.35	$37.73	$34.35	$34.93	$34.12	5,211
2020-03-13	$41.60	$42.53	$38.65	$41.86	$40.90	5,519
2020-03-12	$40.21	$40.84	$39.69	$40.01	$39.09	2,071
2020-03-11	$46.85	$46.85	$44.92	$44.92	$43.88	1,452
2020-03-10	$49.27	$49.29	$46.16	$47.04	$45.96	11,610
2020-03-09	$47.28	$49.18	$47.28	$47.84	$46.74	1,693
2020-03-06	$52.87	$52.87	$52.87	$52.87	$51.65	188
2020-03-05	$54.23	$54.23	$52.87	$52.87	$51.65	2,086
2020-03-04	$55.10	$55.53	$55.10	$55.53	$54.25	791
2020-03-03	$55.10	$55.20	$54.69	$54.69	$53.43	3,445
2020-03-02	$54.56	$55.61	$54.56	$55.61	$54.33	1,013
2020-02-28	$53.88	$55.13	$53.88	$54.35	$53.10	5,700
2020-02-27	$55.86	$57.82	$55.75	$55.80	$54.51	1,229
2020-02-26	$60.14	$60.14	$57.65	$57.80	$56.47	5,960
2020-02-25	$60.76	$60.88	$60.65	$60.88	$59.48	1,177
2020-02-24	$64.45	$64.45	$64.45	$64.45	$62.96	179
2020-02-21	$64.77	$64.77	$64.45	$64.45	$62.96	3,346
2020-02-20	$64.77	$65.20	$64.77	$65.20	$63.70	755
2020-02-19	$63.93	$64.07	$63.93	$64.07	$62.59	176
2020-02-18	$63.39	$63.57	$63.39	$63.57	$62.10	217
2020-02-14	$63.80	$63.80	$63.41	$63.49	$62.03	632
2020-02-13	$64.02	$64.15	$64.02	$64.15	$62.67	237
2020-02-12	$63.54	$63.54	$63.43	$63.47	$62.01	671
2020-02-11	$63.31	$63.31	$63.13	$63.14	$61.68	480
2020-02-10	$62.82	$62.89	$62.82	$62.89	$61.44	208
2020-02-07	$64.12	$64.12	$62.82	$62.82	$61.37	1,259
2020-02-06	$64.05	$64.05	$64.05	$64.05	$62.57	159
2020-02-05	$63.14	$63.97	$63.14	$63.96	$62.48	431
2020-02-04	$62.87	$62.95	$62.67	$62.67	$61.23	4,398
2020-02-03	$62.58	$62.58	$62.45	$62.45	$61.01	1,081
2020-01-31	$61.74	$61.93	$61.70	$61.70	$60.28	6,198
2020-01-30	$63.58	$63.71	$63.07	$63.57	$62.11	2,690
2020-01-29	$64.19	$64.30	$64.12	$64.12	$62.64	1,106
2020-01-28	$64.31	$64.54	$64.31	$64.45	$62.96	511
2020-01-27	$64.23	$64.23	$63.85	$63.85	$62.38	447
2020-01-24	$65.18	$65.18	$64.48	$64.48	$62.99	606
2020-01-23	$65.25	$65.60	$65.25	$65.59	$64.08	305
2020-01-22	$65.17	$65.31	$65.17	$65.31	$63.80	611
2020-01-21	$64.87	$64.98	$64.87	$64.98	$63.48	300
2020-01-17	$65.43	$65.51	$65.22	$65.22	$63.72	1,216
2020-01-16	$64.64	$65.30	$64.64	$65.30	$63.79	4,854
2020-01-15	$64.12	$64.33	$64.09	$64.15	$62.67	1,318
2020-01-14	$63.76	$64.23	$63.76	$63.89	$62.42	3,373
2020-01-13	$62.93	$62.93	$62.93	$62.93	$61.48	106
2020-01-10	$62.85	$62.93	$62.85	$62.93	$61.48	437
2020-01-09	$63.75	$63.75	$63.27	$63.27	$61.81	496
2020-01-08	$63.71	$64.00	$63.62	$63.69	$62.22	898
2020-01-07	$63.57	$63.74	$63.46	$63.51	$62.05	526
2020-01-06	$63.53	$63.63	$63.53	$63.63	$62.16	565
2020-01-03	$63.34	$63.46	$63.34	$63.46	$62.00	282
2020-01-02	$63.38	$63.63	$63.33	$63.63	$62.16	615
2019-12-31	$64.08	$64.08	$63.75	$63.75	$62.28	1,126
2019-12-30	$63.50	$64.09	$63.31	$63.65	$62.18	3,409
2019-12-27	$63.69	$63.69	$63.69	$63.69	$62.22	216
2019-12-26	$63.64	$63.75	$63.63	$63.75	$62.28	1,092
2019-12-24	$63.55	$63.55	$63.55	$63.55	$62.09	234
2019-12-23	$63.73	$63.73	$63.55	$63.55	$62.09	262
2019-12-20	$63.96	$63.96	$63.96	$63.96	$62.23	38
2019-12-19	$63.96	$63.96	$63.96	$63.96	$62.23	159
2019-12-18	$63.90	$64.26	$63.88	$64.26	$62.53	983
2019-12-17	$63.20	$63.48	$63.20	$63.48	$61.77	248
2019-12-16	$63.64	$63.64	$63.20	$63.20	$61.49	687
2019-12-13	$63.25	$63.25	$62.99	$62.99	$61.29	569
2019-12-12	$64.02	$64.13	$63.62	$63.99	$62.26	1,731
2019-12-11	$63.12	$63.21	$62.79	$63.19	$61.48	3,172
2019-12-10	$63.44	$63.44	$63.20	$63.20	$61.49	1,538
2019-12-09	$63.56	$63.56	$63.34	$63.42	$61.71	493
2019-12-06	$62.34	$62.34	$62.34	$62.34	$60.66	63
2019-12-05	$62.45	$62.45	$62.20	$62.34	$60.66	755
2019-12-04	$61.62	$61.94	$61.62	$61.83	$60.16	664
2019-12-03	$61.81	$61.81	$61.81	$61.81	$60.14	140
2019-12-02	$61.72	$61.81	$61.72	$61.81	$60.14	422
2019-11-29	$62.64	$62.64	$62.56	$62.56	$60.87	229
2019-11-27	$62.85	$62.98	$62.85	$62.98	$61.28	280
2019-11-26	$62.77	$62.77	$62.77	$62.77	$61.08	72
2019-11-25	$62.36	$62.77	$62.36	$62.77	$61.08	328
2019-11-22	$61.12	$61.26	$61.12	$61.26	$59.61	137
2019-11-21	$61.89	$61.89	$61.89	$61.89	$60.22	12
2019-11-20	$61.89	$61.89	$61.89	$61.89	$60.22	211
2019-11-19	$61.62	$61.90	$61.62	$61.89	$60.22	458
2019-11-18	$62.67	$62.67	$62.22	$62.54	$60.85	491
2019-11-15	$61.98	$61.98	$61.98	$61.98	$60.31	3
2019-11-14	$62.19	$62.45	$61.98	$61.98	$60.31	1,936
2019-11-13	$62.01	$62.03	$61.92	$62.03	$60.36	636
2019-11-12	$61.98	$61.98	$61.98	$61.98	$60.31	136
2019-11-11	$61.98	$61.98	$61.98	$61.98	$60.31	9
2019-11-08	$61.98	$61.98	$61.98	$61.98	$60.31	166
2019-11-07	$61.98	$61.98	$61.98	$61.98	$60.31	272
2019-11-06	$61.98	$61.98	$61.98	$61.98	$60.31	398
2019-11-05	$62.19	$62.19	$62.18	$62.18	$60.50	270
2019-11-04	$62.02	$62.02	$62.02	$62.02	$60.35	2
2019-11-01	$62.02	$62.02	$62.02	$62.02	$60.35	148
2019-10-31	$60.99	$60.99	$60.54	$60.65	$59.01	1,513
2019-10-30	$61.37	$61.37	$61.37	$61.37	$59.71	157
2019-10-29	$62.46	$62.46	$62.46	$62.46	$60.77	151
2019-10-28	$62.46	$62.46	$62.46	$62.46	$60.77	266
2019-10-25	$62.29	$62.45	$62.29	$62.45	$60.76	490
2019-10-24	$61.64	$61.64	$61.64	$61.64	$59.98	168
2019-10-23	$61.38	$61.79	$61.38	$61.79	$60.12	356
2019-10-22	$60.96	$61.56	$60.93	$61.56	$59.90	631
2019-10-21	$60.86	$60.86	$60.86	$60.86	$59.22	45
2019-10-18	$60.77	$60.86	$60.77	$60.86	$59.22	374
2019-10-17	$60.70	$61.17	$60.70	$61.17	$59.52	782
2019-10-16	$60.40	$60.40	$60.38	$60.40	$58.77	495
2019-10-15	$59.68	$60.12	$59.68	$60.03	$58.41	898
2019-10-14	$59.10	$59.23	$59.10	$59.23	$57.63	734
2019-10-11	$59.79	$59.79	$59.79	$59.79	$58.18	221
2019-10-10	$58.41	$58.41	$58.41	$58.41	$56.83	374
2019-10-09	$58.23	$58.27	$58.23	$58.27	$56.70	2,631
2019-10-08	$57.63	$57.65	$57.63	$57.65	$56.09	1,834
2019-10-07	$58.69	$58.84	$58.48	$58.52	$56.94	2,851
2019-10-04	$58.46	$58.46	$58.46	$58.46	$56.88	442
2019-10-03	$58.23	$58.23	$57.23	$58.12	$56.55	2,075
2019-10-02	$60.22	$60.22	$60.22	$60.22	$58.59	221
2019-10-01	$60.22	$60.22	$60.22	$60.22	$58.59	115
2019-09-30	$59.54	$60.22	$59.54	$60.22	$58.59	2,008
2019-09-27	$59.19	$59.22	$59.19	$59.22	$57.62	348
2019-09-26	$59.64	$59.64	$59.10	$59.54	$57.93	11,843
2019-09-25	$59.65	$59.83	$59.65	$59.83	$58.22	5,558
2019-09-24	$59.64	$59.65	$59.28	$59.31	$57.71	12,153
2019-09-23	$59.28	$60.12	$59.28	$60.11	$58.49	5,787
2019-09-20	$60.19	$60.23	$59.62	$59.63	$57.92	675
2019-09-19	$60.38	$60.51	$60.06	$60.06	$58.34	2,527
2019-09-18	$60.74	$60.74	$60.19	$60.23	$58.51	568
2019-09-17	$60.62	$60.80	$60.62	$60.80	$59.06	697
2019-09-16	$61.23	$61.36	$60.84	$60.84	$59.10	2,676
2019-09-13	$61.52	$61.65	$61.30	$61.30	$59.55	984
2019-09-12	$61.42	$61.52	$61.27	$61.52	$59.76	610
2019-09-11	$60.80	$60.80	$60.80	$60.80	$59.06	351
2019-09-10	$59.41	$60.00	$59.41	$60.00	$58.28	696
2019-09-09	$59.26	$59.26	$59.26	$59.26	$57.56	484
2019-09-06	$58.60	$58.60	$58.36	$58.36	$56.69	667
2019-09-05	$57.68	$58.27	$57.68	$58.27	$56.60	1,207
2019-09-04	$56.53	$56.56	$56.53	$56.56	$54.94	400
2019-09-03	$56.01	$56.01	$56.01	$56.01	$54.41	232
2019-08-30	$57.43	$57.43	$57.43	$57.43	$55.79	89
2019-08-29	$57.43	$57.43	$57.43	$57.43	$55.79	275
2019-08-28	$55.37	$56.07	$55.37	$56.07	$54.47	982
2019-08-27	$55.65	$55.74	$55.65	$55.73	$54.14	1,229
2019-08-26	$56.48	$56.48	$55.90	$56.29	$54.68	1,295
2019-08-23	$57.75	$57.75	$57.75	$57.75	$56.10	251
2019-08-22	$57.62	$57.75	$57.62	$57.75	$56.10	459
2019-08-21	$57.28	$57.28	$56.88	$56.88	$55.25	498
2019-08-20	$56.54	$56.58	$56.42	$56.58	$54.96	423
2019-08-19	$56.81	$56.95	$56.69	$56.92	$55.29	1,438
2019-08-16	$55.78	$55.97	$55.78	$55.97	$54.37	721
2019-08-15	$55.25	$55.25	$55.17	$55.18	$53.60	528
2019-08-14	$56.32	$56.32	$55.53	$55.67	$54.08	2,489
2019-08-13	$56.46	$57.82	$56.46	$57.40	$55.76	1,756
2019-08-12	$56.71	$56.71	$56.63	$56.63	$55.01	557
2019-08-09	$57.55	$57.55	$57.38	$57.55	$55.90	2,778
2019-08-08	$57.59	$58.07	$57.59	$58.07	$56.41	1,438
2019-08-07	$56.39	$56.83	$56.39	$56.83	$55.20	676
2019-08-06	$56.78	$57.10	$56.77	$57.10	$55.47	4,634
2019-08-05	$56.14	$56.22	$55.73	$55.86	$54.26	5,946
2019-08-02	$57.89	$57.89	$57.06	$57.55	$55.90	1,518
2019-08-01	$59.81	$59.81	$59.73	$59.73	$58.02	418
2019-07-31	$59.96	$60.24	$59.75	$59.75	$58.04	1,581
2019-07-30	$59.53	$59.94	$59.53	$59.90	$58.19	1,382
2019-07-29	$59.90	$60.24	$59.90	$60.02	$58.30	1,262
2019-07-26	$60.12	$60.12	$60.12	$60.12	$58.40	743
2019-07-25	$59.95	$60.16	$59.91	$59.92	$58.21	971
2019-07-24	$59.06	$59.41	$59.06	$59.36	$57.66	2,079
2019-07-23	$59.03	$59.03	$58.97	$58.97	$57.28	1,761
2019-07-22	$59.11	$59.23	$59.11	$59.23	$57.54	1,443
2019-07-19	$59.46	$59.48	$59.16	$59.16	$57.47	829
2019-07-18	$59.36	$59.36	$58.92	$59.29	$57.59	876
2019-07-17	$59.46	$59.50	$59.19	$59.28	$57.58	2,664
2019-07-16	$59.73	$59.95	$59.73	$59.79	$58.08	2,791
2019-07-15	$59.59	$59.59	$59.37	$59.57	$57.87	884
2019-07-12	$58.87	$60.09	$58.87	$60.09	$58.37	4,314
2019-07-11	$58.64	$58.95	$58.51	$58.80	$57.12	9,313
2019-07-10	$58.67	$58.88	$58.67	$58.84	$57.16	836
2019-07-09	$58.80	$58.80	$58.80	$58.80	$57.12	342
2019-07-08	$59.52	$59.59	$59.12	$59.12	$57.43	674
2019-07-05	$58.88	$59.30	$58.88	$59.08	$57.39	1,770
2019-07-03	$59.52	$59.52	$59.52	$59.52	$57.82	211
2019-07-02	$58.91	$58.91	$58.91	$58.91	$57.22	336
2019-07-01	$60.36	$60.36	$59.24	$59.24	$57.55	975
2019-06-28	$58.56	$59.64	$58.56	$59.55	$57.85	2,011
2019-06-27	$57.49	$57.49	$57.49	$57.49	$55.85	220
2019-06-26	$57.71	$57.71	$57.48	$57.49	$55.85	761
2019-06-25	$57.79	$57.79	$57.36	$57.43	$55.79	700
2019-06-24	$58.42	$58.42	$58.24	$58.33	$56.66	5,603
2019-06-21	$58.55	$58.70	$58.55	$58.70	$56.85	967
2019-06-20	$58.79	$58.79	$58.79	$58.79	$56.94	515
2019-06-19	$58.67	$58.67	$58.04	$58.22	$56.38	1,680
2019-06-18	$59.12	$59.12	$59.12	$59.12	$57.26	457
2019-06-17	$58.45	$58.46	$58.22	$58.22	$56.39	1,130
2019-06-14	$58.55	$58.73	$58.27	$58.44	$56.60	1,888
2019-06-13	$58.05	$58.46	$58.05	$58.46	$56.62	1,410
2019-06-12	$57.55	$57.68	$57.39	$57.68	$55.86	3,293
2019-06-11	$58.48	$58.48	$58.04	$58.20	$56.37	2,206
2019-06-10	$58.27	$58.28	$58.09	$58.19	$56.35	1,493
2019-06-07	$57.43	$57.79	$57.43	$57.64	$55.83	5,376
2019-06-06	$56.73	$57.22	$56.30	$56.99	$55.20	8,350
2019-06-05	$57.38	$57.51	$57.25	$57.43	$55.62	8,558
2019-06-04	$57.31	$57.98	$57.25	$57.89	$56.07	6,009
2019-06-03	$55.61	$56.51	$55.61	$56.45	$54.67	7,467
2019-05-31	$55.73	$55.94	$55.49	$55.62	$53.87	4,882
2019-05-30	$57.13	$57.13	$56.35	$56.76	$54.97	14,461
2019-05-29	$57.32	$57.32	$56.91	$56.95	$55.16	3,045
2019-05-28	$58.73	$58.75	$58.09	$58.09	$56.26	1,609
2019-05-24	$58.06	$58.71	$58.06	$58.71	$56.86	1,716
2019-05-23	$57.96	$58.22	$57.96	$58.22	$56.39	632
2019-05-22	$59.33	$59.33	$58.82	$58.82	$56.97	1,922
2019-05-21	$59.20	$59.78	$59.07	$59.65	$57.77	6,164
2019-05-20	$58.95	$59.15	$58.85	$59.15	$57.29	5,192
2019-05-17	$59.69	$60.26	$59.35	$59.35	$57.48	46,547
2019-05-16	$60.31	$60.54	$60.19	$60.21	$58.31	4,804
2019-05-15	$59.25	$60.32	$59.25	$60.32	$58.42	3,392
2019-05-14	$59.81	$60.43	$59.52	$60.20	$58.30	14,271
2019-05-13	$59.88	$59.88	$59.68	$59.68	$57.80	704
2019-05-10	$61.34	$61.44	$61.34	$61.42	$59.49	1,250
2019-05-09	$60.92	$61.61	$60.92	$61.47	$59.53	1,521
2019-05-08	$61.95	$62.51	$61.86	$62.51	$60.54	6,852
2019-05-07	$63.18	$63.18	$61.81	$62.20	$60.24	658,668
2019-05-06	$63.39	$63.55	$63.39	$63.46	$61.46	1,174
2019-05-03	$63.66	$63.66	$63.66	$63.66	$61.66	894
2019-05-02	$62.47	$62.65	$62.26	$62.65	$60.68	1,459
2019-05-01	$62.50	$62.89	$62.32	$62.32	$60.36	2,710
2019-04-30	$62.97	$62.97	$62.47	$62.79	$60.81	2,366
2019-04-29	$63.16	$63.29	$62.97	$63.29	$61.30	4,576
2019-04-26	$62.08	$62.92	$62.08	$62.85	$60.87	5,644
2019-04-25	$62.44	$62.50	$62.40	$62.41	$60.44	1,707
2019-04-24	$62.48	$63.10	$62.48	$63.10	$61.11	5,474
2019-04-23	$61.66	$62.54	$61.58	$62.35	$60.39	8,255
2019-04-22	$62.37	$62.37	$61.31	$61.31	$59.38	1,578
2019-04-18	$63.21	$63.21	$62.84	$62.84	$60.86	1,146
2019-04-17	$63.04	$63.31	$62.91	$62.91	$60.93	2,699
2019-04-16	$62.58	$63.01	$62.49	$62.83	$60.85	4,097
2019-04-15	$62.58	$62.58	$62.16	$62.16	$60.20	1,907
2019-04-12	$62.75	$62.81	$62.29	$62.53	$60.56	849
2019-04-11	$62.31	$62.31	$62.19	$62.19	$60.23	914
2019-04-10	$61.69	$62.25	$61.62	$62.25	$60.29	1,641
2019-04-09	$61.56	$61.80	$61.56	$61.73	$59.79	2,149
2019-04-08	$61.73	$61.89	$61.70	$61.82	$59.87	1,133
2019-04-05	$62.03	$62.17	$61.95	$61.97	$60.02	1,968
2019-04-04	$61.20	$61.58	$61.20	$61.49	$59.55	3,211
2019-04-03	$61.42	$61.42	$61.05	$61.05	$59.13	1,283
2019-04-02	$60.99	$60.99	$60.53	$60.69	$58.78	1,704
2019-04-01	$60.96	$61.04	$60.59	$61.00	$59.08	3,866
2019-03-29	$61.15	$61.15	$60.29	$60.49	$58.59	3,944
2019-03-28	$60.99	$61.10	$60.72	$60.73	$58.82	7,992
2019-03-27	$60.09	$60.19	$59.72	$60.14	$58.25	1,847
2019-03-26	$59.90	$60.37	$59.54	$59.54	$57.67	2,150
2019-03-25	$58.71	$59.33	$58.71	$59.33	$57.46	1,453
2019-03-22	$59.95	$59.95	$58.76	$58.78	$56.93	1,547
2019-03-21	$59.68	$60.27	$59.63	$60.27	$58.37	2,015
2019-03-20	$59.28	$59.71	$58.83	$59.26	$57.39	3,861
2019-03-19	$60.42	$60.42	$59.72	$59.75	$57.87	2,105
2019-03-18	$59.97	$60.72	$59.91	$60.72	$58.81	5,823
2019-03-15	$60.30	$60.54	$60.10	$60.10	$58.16	3,625
2019-03-14	$60.90	$60.90	$60.35	$60.52	$58.56	2,188
2019-03-13	$61.14	$61.49	$61.09	$61.09	$59.12	4,374
2019-03-12	$61.01	$61.07	$60.53	$61.07	$59.10	9,928
2019-03-11	$60.32	$61.03	$60.32	$60.99	$59.02	4,251
2019-03-08	$60.32	$60.38	$60.00	$60.07	$58.13	5,824
2019-03-07	$60.78	$60.85	$60.48	$60.48	$58.53	3,058
2019-03-06	$62.00	$62.00	$60.85	$61.15	$59.17	8,125
2019-03-05	$61.98	$62.15	$61.82	$61.82	$59.82	28,991
2019-03-04	$62.81	$62.81	$61.78	$62.04	$60.04	52,927
2019-03-01	$63.08	$63.08	$62.52	$62.90	$60.87	3,239
2019-02-28	$61.52	$62.35	$61.52	$62.02	$60.02	3,249
2019-02-27	$61.64	$62.19	$61.64	$62.12	$60.11	2,377
2019-02-26	$61.99	$62.11	$61.99	$61.99	$59.99	1,689
2019-02-25	$62.12	$62.73	$62.12	$62.31	$60.30	4,051
2019-02-22	$62.10	$62.10	$61.58	$61.79	$59.79	9,401
2019-02-21	$63.08	$63.08	$62.58	$62.81	$60.78	7,145
2019-02-20	$62.70	$62.94	$62.66	$62.78	$60.75	3,191
2019-02-19	$62.52	$62.96	$62.29	$62.87	$60.84	2,625
2019-02-15	$62.41	$62.65	$62.30	$62.65	$60.63	2,950
2019-02-14	$61.29	$61.84	$61.10	$61.77	$59.77	2,323
2019-02-13	$61.19	$61.75	$61.19	$61.75	$59.76	1,894
2019-02-12	$60.43	$61.65	$60.43	$61.45	$59.46	14,153
2019-02-11	$59.66	$60.26	$59.62	$60.26	$58.31	2,900
2019-02-08	$59.76	$59.91	$59.29	$59.62	$57.69	4,507
2019-02-07	$60.08	$60.08	$59.33	$59.91	$57.97	3,368
2019-02-06	$60.24	$60.24	$60.24	$60.24	$58.29	1,929
2019-02-05	$60.96	$61.02	$60.53	$61.01	$59.04	6,330
2019-02-04	$59.72	$60.68	$59.72	$60.68	$58.72	7,349
2019-02-01	$59.89	$60.25	$59.80	$59.99	$58.05	10,974
2019-01-31	$59.77	$60.22	$59.77	$60.06	$58.12	1,926
2019-01-30	$59.21	$59.96	$59.20	$59.87	$57.94	11,191
2019-01-29	$59.79	$59.79	$58.98	$59.39	$57.47	15,038
2019-01-28	$59.39	$60.25	$59.39	$60.05	$58.11	64,809
2019-01-25	$60.38	$60.51	$60.11	$60.11	$58.17	3,794
2019-01-24	$59.73	$59.73	$59.53	$59.72	$57.79	2,636
2019-01-23	$59.25	$59.84	$59.20	$59.32	$57.40	4,173
2019-01-22	$59.94	$60.05	$59.22	$59.29	$57.37	4,052
2019-01-18	$60.23	$60.72	$60.23	$60.40	$58.45	4,605
2019-01-17	$59.88	$60.10	$59.80	$60.10	$58.16	4,737
2019-01-16	$59.35	$59.59	$59.33	$59.33	$57.41	2,569
2019-01-15	$59.02	$59.19	$58.76	$59.18	$57.27	2,648
2019-01-14	$59.16	$59.74	$58.99	$58.99	$57.08	3,869
2019-01-11	$59.44	$59.98	$59.44	$59.72	$57.79	3,821
2019-01-10	$59.26	$59.38	$58.58	$59.28	$57.36	5,495
2019-01-09	$59.61	$60.19	$59.48	$60.05	$58.11	1,507
2019-01-08	$58.84	$59.09	$58.39	$59.08	$57.17	2,627
2019-01-07	$58.43	$58.56	$58.11	$58.11	$56.23	3,799
2019-01-04	$55.86	$56.76	$55.86	$56.76	$54.93	1,931
2019-01-03	$54.35	$55.27	$54.35	$54.47	$52.71	1,381
2019-01-02	$54.01	$55.52	$54.01	$55.52	$53.73	2,738
2018-12-31	$54.93	$54.93	$54.11	$54.78	$53.01	3,639
2018-12-28	$54.85	$55.53	$54.40	$54.85	$53.07	2,277
2018-12-27	$53.45	$54.38	$52.80	$54.38	$52.62	4,418
2018-12-26	$52.05	$54.38	$51.86	$54.38	$52.62	19,995
2018-12-24	$51.78	$52.49	$51.78	$51.80	$50.13	4,310
2018-12-21	$53.99	$55.06	$52.53	$52.53	$50.57	9,161
2018-12-20	$54.71	$54.83	$53.64	$54.44	$52.41	3,870
2018-12-19	$55.55	$55.91	$54.70	$54.70	$52.66	11,465
2018-12-18	$56.04	$56.07	$55.39	$55.55	$53.48	3,324
2018-12-17	$55.56	$56.15	$54.93	$54.93	$52.88	4,917
2018-12-14	$56.98	$57.11	$55.97	$55.97	$53.88	6,743
2018-12-13	$57.01	$57.01	$56.12	$56.24	$54.14	1,645
2018-12-12	$57.81	$58.21	$57.68	$57.78	$55.62	3,779
2018-12-11	$58.34	$58.36	$56.90	$57.35	$55.21	2,617
2018-12-10	$57.64	$57.64	$56.66	$57.40	$55.26	25,941
2018-12-07	$59.21	$59.79	$57.55	$57.55	$55.40	6,410
2018-12-06	$57.83	$59.31	$57.59	$59.31	$57.09	5,012
2018-12-04	$61.04	$61.04	$59.71	$59.71	$57.48	3,272
2018-12-03	$62.00	$62.00	$61.22	$61.86	$59.55	39,036
2018-11-30	$61.18	$61.39	$61.00	$61.27	$58.98	2,716
2018-11-29	$60.98	$61.55	$60.98	$61.40	$59.11	4,675
2018-11-28	$60.37	$61.55	$60.08	$61.55	$59.25	1,921
2018-11-27	$60.49	$60.49	$60.34	$60.35	$58.10	1,028
2018-11-26	$60.96	$61.00	$60.75	$60.75	$58.48	1,390
2018-11-23	$60.54	$60.60	$60.40	$60.60	$58.34	2,738
2018-11-21	$59.26	$60.48	$59.26	$60.23	$57.98	3,437
2018-11-20	$59.13	$60.38	$58.97	$59.52	$57.30	5,785
2018-11-19	$60.99	$60.99	$60.31	$60.31	$58.06	1,044
2018-11-16	$60.86	$61.26	$60.56	$61.26	$58.97	2,937
2018-11-15	$61.00	$61.02	$60.43	$61.00	$58.72	1,938
2018-11-14	$62.96	$63.15	$61.60	$62.05	$59.73	2,026
2018-11-13	$62.65	$63.01	$62.47	$62.48	$60.15	2,042
2018-11-12	$62.99	$62.99	$62.27	$62.69	$60.35	1,547
2018-11-09	$63.56	$63.56	$62.34	$62.71	$60.37	3,418
2018-11-08	$63.54	$64.95	$63.54	$64.32	$61.92	4,755
2018-11-07	$63.83	$63.83	$63.03	$63.41	$61.04	1,309
2018-11-06	$63.12	$63.51	$63.12	$63.51	$61.14	2,124
2018-11-05	$62.89	$62.96	$62.89	$62.96	$60.61	951
2018-11-02	$63.76	$63.76	$63.13	$63.43	$61.06	1,768
2018-11-01	$62.56	$63.79	$62.56	$63.57	$61.20	3,422
2018-10-31	$63.02	$63.02	$61.87	$61.87	$59.56	2,195
2018-10-30	$60.62	$62.09	$60.62	$62.09	$59.77	1,307
2018-10-29	$61.36	$62.24	$60.45	$60.45	$58.19	3,845
2018-10-26	$59.87	$61.06	$59.64	$60.75	$58.48	3,355
2018-10-25	$60.19	$61.28	$60.19	$61.28	$58.99	5,377
2018-10-24	$60.66	$61.15	$60.46	$60.46	$58.20	2,763
2018-10-23	$60.39	$61.26	$60.13	$60.87	$58.60	14,617
2018-10-22	$60.85	$61.17	$60.77	$61.01	$58.73	2,807
2018-10-19	$61.43	$61.75	$60.29	$60.29	$58.04	30,509
2018-10-18	$62.47	$62.47	$61.23	$61.68	$59.38	5,264
2018-10-17	$62.95	$63.25	$62.61	$63.25	$60.89	1,377
2018-10-16	$62.57	$64.26	$62.57	$64.26	$61.86	5,201
2018-10-15	$62.10	$62.74	$62.10	$62.74	$60.40	2,044
2018-10-12	$62.58	$62.88	$61.89	$62.17	$59.85	7,402
2018-10-11	$61.91	$62.89	$61.85	$62.02	$59.70	3,383
2018-10-10	$63.12	$63.36	$62.11	$62.11	$59.79	2,907
2018-10-09	$65.16	$65.29	$64.13	$64.38	$61.98	12,574
2018-10-08	$64.95	$65.00	$64.31	$64.79	$62.37	3,285
2018-10-05	$65.68	$65.68	$64.18	$64.23	$61.83	1,511
2018-10-04	$65.69	$65.95	$65.46	$65.46	$63.02	1,911
2018-10-03	$66.23	$66.41	$65.95	$66.39	$63.91	9,194
2018-10-02	$67.60	$67.60	$65.74	$65.74	$63.28	7,077
2018-10-01	$69.28	$69.28	$67.60	$67.60	$65.08	7,931
2018-09-28	$69.48	$69.48	$68.64	$68.64	$66.08	3,338
2018-09-27	$69.07	$69.53	$69.03	$69.03	$66.45	6,556
2018-09-26	$69.39	$69.84	$69.25	$69.60	$67.00	9,955
2018-09-25	$68.90	$69.34	$68.90	$69.34	$66.75	3,016
2018-09-24	$69.13	$69.23	$68.56	$68.82	$66.25	3,683
2018-09-21	$70.11	$70.38	$69.83	$69.83	$67.01	4,229
2018-09-20	$69.54	$70.25	$69.54	$70.07	$67.24	3,924
2018-09-19	$70.25	$70.50	$69.78	$69.94	$67.12	2,839
2018-09-18	$69.97	$70.32	$69.97	$70.12	$67.29	3,899
2018-09-17	$70.16	$70.16	$69.94	$69.94	$67.12	700
2018-09-14	$69.66	$70.45	$69.66	$70.45	$67.61	8,187
2018-09-13	$70.20	$70.20	$69.87	$69.87	$67.05	1,709
2018-09-12	$69.88	$70.23	$69.65	$70.04	$67.22	8,329
2018-09-11	$70.07	$70.25	$69.58	$70.23	$67.40	4,967
2018-09-10	$70.00	$70.09	$69.69	$70.02	$67.20	9,961
2018-09-07	$70.24	$70.43	$69.57	$69.77	$66.96	5,383
2018-09-06	$70.85	$70.85	$69.99	$69.99	$67.17	2,250
2018-09-05	$71.20	$71.20	$70.09	$70.82	$67.96	55,337
2018-09-04	$71.51	$71.51	$70.76	$71.15	$68.28	5,448
2018-08-31	$70.48	$71.47	$70.48	$71.47	$68.59	3,155
2018-08-30	$71.01	$71.18	$70.83	$70.83	$67.97	2,237
2018-08-29	$71.29	$71.42	$70.53	$71.42	$68.54	13,832
2018-08-28	$71.15	$71.53	$71.15	$71.51	$68.63	4,008
2018-08-27	$71.42	$71.64	$70.90	$71.02	$68.16	15,858
2018-08-24	$71.37	$71.63	$71.20	$71.49	$68.61	13,138
2018-08-23	$71.35	$71.63	$71.16	$71.63	$68.74	3,121
2018-08-22	$71.83	$72.14	$71.33	$71.41	$68.53	3,960
2018-08-21	$71.60	$71.60	$70.89	$71.50	$68.62	3,991
2018-08-20	$70.22	$70.64	$70.02	$70.56	$67.71	5,675
2018-08-17	$69.16	$69.87	$69.00	$69.85	$67.03	2,548
2018-08-16	$69.64	$69.77	$69.28	$69.44	$66.64	6,000
2018-08-15	$70.07	$70.07	$68.76	$68.91	$66.13	4,794
2018-08-14	$68.80	$70.09	$68.80	$70.09	$67.26	6,099
2018-08-13	$68.80	$68.99	$68.48	$68.76	$65.99	6,705
2018-08-10	$68.77	$69.46	$68.76	$69.09	$66.30	5,082
2018-08-09	$69.03	$69.33	$69.03	$69.17	$66.38	4,790
2018-08-08	$68.48	$68.48	$67.74	$68.24	$65.49	22,912
2018-08-07	$68.08	$68.46	$68.04	$68.15	$65.40	162,738
2018-08-06	$67.41	$67.86	$67.41	$67.75	$65.02	281,411
2018-08-03	$67.49	$67.52	$66.82	$67.12	$64.41	4,991
2018-08-02	$65.69	$66.92	$65.69	$66.92	$64.22	1,993
2018-08-01	$66.43	$66.43	$65.32	$65.47	$62.83	1,893
2018-07-31	$66.28	$66.52	$66.26	$66.26	$63.59	1,998
2018-07-30	$65.97	$65.97	$65.54	$65.89	$63.23	4,406
2018-07-27	$66.93	$66.93	$65.38	$65.49	$62.85	2,979
2018-07-26	$66.88	$67.28	$66.58	$66.88	$64.18	6,016
2018-07-25	$66.57	$66.57	$65.81	$66.43	$63.75	9,371
2018-07-24	$67.65	$67.68	$66.12	$66.53	$63.85	11,272
2018-07-23	$67.50	$67.81	$67.50	$67.62	$64.89	2,249
2018-07-20	$68.43	$68.49	$68.02	$68.04	$65.30	5,260
2018-07-19	$68.62	$68.85	$68.59	$68.59	$65.82	3,912
2018-07-18	$67.36	$68.09	$67.36	$68.09	$65.34	10,455
2018-07-17	$67.43	$67.73	$67.21	$67.64	$64.91	3,354
2018-07-16	$66.57	$66.87	$66.54	$66.86	$64.16	15,212
2018-07-13	$66.75	$67.13	$66.72	$66.78	$64.09	5,919
2018-07-12	$66.33	$66.55	$66.08	$66.32	$63.65	9,205
2018-07-11	$66.63	$66.97	$66.58	$66.58	$63.89	2,820
2018-07-10	$68.02	$68.02	$66.79	$67.11	$64.40	6,996
2018-07-09	$68.12	$68.12	$67.45	$67.66	$64.93	9,530
2018-07-06	$67.14	$67.74	$67.14	$67.38	$64.66	41,035
2018-07-05	$66.24	$67.08	$66.12	$67.08	$64.37	7,112
2018-07-03	$66.11	$66.62	$66.11	$66.16	$63.49	3,497
2018-07-02	$66.00	$66.00	$65.17	$65.65	$63.00	15,585
2018-06-29	$66.71	$66.71	$65.79	$65.85	$63.19	13,882
2018-06-28	$66.14	$66.65	$66.00	$66.59	$63.90	8,393
2018-06-27	$67.70	$67.70	$66.56	$66.56	$63.88	3,115
2018-06-26	$67.29	$67.76	$67.14	$67.66	$64.93	5,340
2018-06-25	$67.60	$67.60	$66.66	$66.97	$64.27	10,614
2018-06-22	$68.79	$68.79	$67.78	$68.02	$65.28	40,121
2018-06-21	$68.78	$68.87	$68.50	$68.61	$65.84	2,290
2018-06-20	$68.35	$69.00	$68.13	$69.00	$66.22	4,872
2018-06-19	$67.37	$68.43	$67.37	$68.42	$65.66	121,196
2018-06-18	$67.80	$68.21	$67.64	$68.21	$65.46	353,261
2018-06-15	$67.60	$67.89	$67.41	$67.89	$65.00	2,982
2018-06-14	$67.30	$67.37	$67.00	$67.28	$64.41	2,646
2018-06-13	$68.69	$68.74	$67.39	$67.52	$64.64	6,859
2018-06-12	$68.26	$69.03	$68.26	$68.34	$65.43	5,082
2018-06-11	$67.78	$67.96	$67.60	$67.92	$65.02	3,315
2018-06-08	$67.18	$67.53	$67.12	$67.52	$64.64	18,362
2018-06-07	$67.08	$67.22	$66.38	$66.61	$63.77	15,043
2018-06-06	$66.14	$66.68	$66.03	$66.67	$63.83	3,238
2018-06-05	$64.86	$65.96	$64.86	$65.95	$63.14	3,095
2018-06-04	$63.89	$64.82	$63.89	$64.82	$62.06	1,474
2018-06-01	$63.79	$63.79	$63.79	$63.79	$61.07	695
2018-05-31	$63.99	$63.99	$63.49	$63.49	$60.78	1,673
2018-05-30	$64.32	$64.56	$64.24	$64.32	$61.58	1,815
2018-05-29	$63.77	$63.87	$63.45	$63.62	$60.91	3,303
2018-05-25	$63.80	$63.95	$63.66	$63.73	$61.01	3,436
2018-05-24	$63.08	$63.66	$62.86	$63.60	$60.89	3,388
2018-05-23	$62.98	$63.12	$62.80	$63.00	$60.31	2,422
2018-05-22	$63.87	$63.87	$62.91	$63.10	$60.41	3,211
2018-05-21	$63.52	$63.79	$63.49	$63.79	$61.07	1,499
2018-05-18	$63.35	$63.35	$63.13	$63.21	$60.52	6,158
2018-05-17	$63.26	$63.32	$63.21	$63.31	$60.61	2,936
2018-05-16	$62.05	$63.00	$62.05	$62.94	$60.26	1,566
2018-05-15	$61.78	$62.37	$61.78	$61.85	$59.21	1,897
2018-05-14	$62.16	$62.21	$62.02	$62.03	$59.39	2,534
2018-05-11	$62.09	$62.09	$61.93	$61.99	$59.35	1,657
2018-05-10	$61.76	$61.79	$61.76	$61.78	$59.15	1,061
2018-05-09	$61.38	$61.55	$61.28	$61.53	$58.91	1,219
2018-05-08	$61.62	$61.62	$61.17	$61.28	$58.67	3,982
2018-05-07	$60.66	$60.75	$60.61	$60.71	$58.12	1,302
2018-05-04	$60.31	$61.04	$60.31	$61.04	$58.44	1,515
2018-05-03	$60.09	$60.09	$59.97	$59.97	$57.41	942
2018-05-02	$60.47	$60.92	$60.47	$60.73	$58.14	2,760
2018-05-01	$59.89	$60.22	$59.82	$60.22	$57.65	2,071
2018-04-30	$61.13	$61.13	$60.49	$60.50	$57.92	2,342
2018-04-27	$61.36	$61.36	$61.06	$61.36	$58.74	1,112
2018-04-26	$60.88	$61.16	$60.76	$61.15	$58.54	1,796
2018-04-25	$59.59	$60.33	$59.59	$60.19	$57.62	2,567
2018-04-24	$60.65	$60.65	$60.03	$60.22	$57.65	6,201
2018-04-23	$60.16	$60.42	$60.14	$60.30	$57.73	10,903
2018-04-20	$60.45	$60.63	$60.10	$60.10	$57.54	3,618
2018-04-19	$60.95	$61.06	$60.54	$60.73	$58.14	1,956
2018-04-18	$61.80	$61.95	$61.61	$61.61	$58.98	1,830
2018-04-17	$61.50	$61.62	$61.39	$61.59	$58.96	3,072
2018-04-16	$60.98	$61.37	$60.96	$61.33	$58.72	3,918
2018-04-13	$61.24	$61.28	$60.41	$60.41	$57.83	3,995
2018-04-12	$61.18	$61.32	$61.09	$61.09	$58.49	4,077
2018-04-11	$61.29	$61.33	$61.10	$61.10	$58.50	1,822
2018-04-10	$60.66	$61.32	$60.66	$61.32	$58.71	2,697
2018-04-09	$60.34	$60.34	$60.34	$60.34	$57.77	998
2018-04-06	$60.49	$61.38	$60.06	$60.06	$57.50	2,295
2018-04-05	$60.72	$60.96	$60.70	$60.77	$58.18	3,971
2018-04-04	$59.23	$60.01	$59.03	$59.95	$57.39	1,952
2018-04-03	$58.58	$58.90	$58.58	$58.90	$56.39	2,178
2018-04-02	$58.74	$58.74	$57.58	$57.87	$55.40	30,856
2018-03-29	$59.59	$59.90	$59.59	$59.70	$57.15	2,654
2018-03-28	$58.78	$59.50	$58.59	$58.89	$56.38	3,539
2018-03-27	$59.34	$59.45	$58.80	$59.04	$56.52	3,967
2018-03-26	$59.05	$59.34	$58.55	$59.34	$56.81	2,252
2018-03-23	$58.66	$58.84	$58.14	$58.30	$55.81	2,429
2018-03-22	$59.62	$59.69	$58.73	$58.73	$56.23	1,778
2018-03-21	$59.59	$59.82	$59.59	$59.59	$57.05	2,038
2018-03-20	$59.41	$59.41	$59.27	$59.27	$56.74	1,560
2018-03-19	$59.95	$59.96	$59.20	$59.29	$56.76	2,881
2018-03-16	$60.16	$60.23	$60.08	$60.08	$57.41	1,622
2018-03-15	$59.93	$59.93	$59.66	$59.66	$57.01	760
2018-03-14	$60.23	$60.26	$59.93	$60.14	$57.47	2,746
2018-03-13	$60.57	$60.57	$60.47	$60.47	$57.78	1,363
2018-03-12	$60.48	$60.48	$59.89	$59.89	$57.23	1,163
2018-03-09	$59.57	$59.92	$59.57	$59.92	$57.26	887
2018-03-08	$59.79	$59.79	$59.19	$59.19	$56.56	1,838
2018-03-07	$59.42	$60.48	$59.42	$60.12	$57.45	3,364
2018-03-06	$59.34	$60.12	$59.08	$60.12	$57.45	2,294
2018-03-05	$58.47	$59.04	$58.47	$59.04	$56.41	1,420
2018-03-02	$57.38	$58.48	$57.38	$58.48	$55.88	1,821
2018-03-01	$58.46	$58.51	$57.74	$57.96	$55.38	2,089
2018-02-28	$59.05	$59.24	$58.93	$59.24	$56.61	1,456
2018-02-27	$59.76	$59.76	$59.30	$59.34	$56.70	1,045
2018-02-26	$59.94	$60.36	$59.84	$60.36	$57.68	2,683
2018-02-23	$59.29	$59.91	$59.29	$59.91	$57.25	1,027
2018-02-22	$59.35	$59.79	$59.35	$59.79	$57.13	827
2018-02-21	$59.54	$59.87	$59.54	$59.85	$57.19	2,091
2018-02-20	$59.65	$59.82	$59.46	$59.46	$56.82	1,482
2018-02-16	$60.39	$60.45	$60.18	$60.25	$57.57	2,447
2018-02-15	$59.60	$59.81	$59.55	$59.81	$57.15	1,633
2018-02-14	$58.75	$59.76	$58.57	$59.76	$57.10	3,039
2018-02-13	$58.31	$58.31	$57.99	$58.00	$55.42	3,610
2018-02-12	$57.83	$58.44	$57.83	$58.44	$55.84	1,297
2018-02-09	$58.24	$58.53	$56.45	$58.53	$55.93	3,879
2018-02-08	$59.62	$59.62	$57.73	$57.74	$55.17	2,880
2018-02-07	$59.65	$59.98	$59.61	$59.83	$57.17	2,982
2018-02-06	$56.87	$59.38	$56.87	$59.29	$56.65	2,712
2018-02-05	$59.24	$59.86	$58.04	$58.58	$55.97	4,358
2018-02-02	$60.67	$60.72	$59.58	$59.65	$57.00	3,772
2018-02-01	$61.27	$61.50	$61.01	$61.33	$58.60	2,763
2018-01-31	$62.12	$62.12	$61.16	$61.57	$58.83	2,526
2018-01-30	$61.87	$62.09	$61.60	$61.66	$58.92	3,747
2018-01-29	$63.15	$63.15	$62.53	$62.53	$59.75	2,161
2018-01-26	$62.87	$63.01	$62.79	$62.97	$60.17	2,428
2018-01-25	$62.72	$62.88	$62.72	$62.88	$60.08	1,108
2018-01-24	$63.58	$63.76	$62.81	$63.24	$60.43	3,005
2018-01-23	$63.53	$63.53	$62.97	$63.42	$60.60	3,870
2018-01-22	$62.89	$63.20	$62.67	$63.20	$60.39	3,128
2018-01-19	$62.78	$62.82	$62.61	$62.82	$60.03	2,996
2018-01-18	$62.04	$62.13	$62.04	$62.05	$59.29	1,369
2018-01-17	$62.13	$62.40	$62.13	$62.40	$59.62	1,857
2018-01-16	$63.23	$63.23	$61.63	$61.90	$59.15	3,933
2018-01-12	$62.66	$63.13	$62.57	$62.76	$59.97	2,715
2018-01-11	$61.91	$62.41	$61.79	$62.39	$59.62	2,851
2018-01-10	$60.78	$61.13	$60.78	$61.13	$58.41	2,006
2018-01-09	$61.19	$61.23	$60.95	$61.15	$58.43	6,608
2018-01-08	$61.83	$61.83	$60.96	$61.30	$58.57	3,451
2018-01-05	$61.44	$61.54	$61.33	$61.53	$58.79	3,529
2018-01-04	$61.60	$61.60	$60.94	$61.43	$58.70	2,562
2018-01-03	$61.30	$61.72	$61.30	$61.72	$58.98	1,994
2018-01-02	$61.22	$61.45	$61.15	$61.26	$58.54	5,410
2017-12-29	$61.38	$61.38	$61.14	$61.15	$58.43	2,661
2017-12-28	$61.11	$61.38	$61.11	$61.38	$58.65	1,475
2017-12-27	$61.35	$61.53	$61.21	$61.30	$58.57	1,692
2017-12-26	$60.70	$61.58	$60.70	$61.49	$58.76	1,910
2017-12-22	$60.91	$61.01	$60.89	$61.01	$58.30	4,823
2017-12-21	$61.24	$61.34	$61.24	$61.34	$58.61	703
2017-12-20	$61.43	$61.43	$60.96	$60.98	$58.27	10,830
2017-12-19	$61.16	$61.21	$60.83	$60.83	$58.12	3,631
2017-12-18	$60.98	$61.00	$60.88	$60.99	$58.28	4,172
2017-12-15	$59.55	$60.40	$59.55	$59.88	$57.04	3,057
2017-12-14	$59.80	$59.80	$58.72	$58.74	$55.95	3,087
2017-12-13	$59.92	$60.07	$59.70	$60.04	$57.19	6,412
2017-12-12	$59.92	$59.96	$59.10	$59.10	$56.30	2,965
2017-12-11	$60.33	$60.33	$59.63	$59.84	$57.00	4,092
2017-12-08	$60.28	$60.33	$59.98	$60.15	$57.30	2,999
2017-12-07	$60.09	$60.31	$59.79	$59.99	$57.14	19,390
2017-12-06	$59.33	$59.99	$59.33	$59.71	$56.87	6,463
2017-12-05	$59.91	$59.96	$59.62	$59.64	$56.81	7,855
2017-12-04	$60.08	$60.41	$60.08	$60.22	$57.36	1,913
2017-12-01	$59.86	$59.86	$57.75	$59.27	$56.46	65,114
2017-11-30	$59.87	$59.87	$59.56	$59.69	$56.86	2,944
2017-11-29	$59.29	$59.84	$59.29	$59.70	$56.87	2,927
2017-11-28	$57.89	$58.11	$57.84	$58.05	$55.30	4,123
2017-11-27	$57.31	$57.82	$57.20	$57.41	$54.69	4,426
2017-11-24	$57.82	$57.82	$57.39	$57.39	$54.67	508
2017-11-22	$57.50	$57.55	$57.42	$57.47	$54.74	1,590
2017-11-21	$57.87	$57.87	$57.51	$57.61	$54.88	4,019
2017-11-20	$57.25	$57.55	$57.10	$57.38	$54.66	47,845
2017-11-17	$56.37	$57.13	$56.37	$57.13	$54.42	1,729
2017-11-16	$55.31	$56.32	$55.31	$56.23	$53.56	6,846
2017-11-15	$54.91	$55.19	$54.90	$55.01	$52.40	2,169
2017-11-14	$54.81	$55.03	$54.81	$54.97	$52.36	1,062
2017-11-13	$54.79	$54.98	$54.64	$54.73	$52.13	1,299
2017-11-10	$54.78	$54.93	$54.72	$54.72	$52.12	1,920
2017-11-09	$53.99	$54.30	$53.88	$54.26	$51.69	2,301
2017-11-08	$53.58	$54.36	$53.58	$54.36	$51.78	1,295
2017-11-07	$54.04	$54.21	$53.75	$53.91	$51.35	2,447
2017-11-06	$55.05	$55.25	$54.91	$55.25	$52.63	2,277
2017-11-03	$55.15	$55.28	$55.00	$55.00	$52.39	1,682
2017-11-02	$54.82	$55.29	$54.82	$55.29	$52.67	721
2017-11-01	$55.58	$55.58	$54.98	$55.21	$52.59	9,947
2017-10-31	$55.62	$55.62	$55.49	$55.52	$52.89	978
2017-10-30	$55.86	$55.86	$55.41	$55.41	$52.78	1,547
2017-10-27	$56.07	$56.24	$55.90	$56.24	$53.57	3,197
2017-10-26	$55.95	$56.35	$55.95	$56.12	$53.46	1,540
2017-10-25	$55.45	$55.93	$55.45	$55.89	$53.24	1,419
2017-10-24	$56.41	$56.41	$56.41	$56.41	$53.73	1,094
2017-10-23	$56.72	$56.72	$56.13	$56.13	$53.47	6,746
2017-10-20	$56.20	$56.31	$55.89	$56.29	$53.62	1,616
2017-10-19	$55.34	$55.61	$55.34	$55.61	$52.97	2,655
2017-10-18	$55.66	$55.93	$55.50	$55.83	$53.18	46,945
2017-10-17	$54.95	$55.38	$54.95	$55.20	$52.58	3,708
2017-10-16	$55.16	$55.16	$54.79	$54.86	$52.26	985
2017-10-13	$55.31	$55.37	$55.07	$55.07	$52.46	2,173
2017-10-12	$54.78	$55.04	$54.78	$55.01	$52.40	3,091
2017-10-11	$55.84	$55.84	$55.53	$55.61	$52.97	2,284
2017-10-10	$56.26	$56.26	$55.81	$55.92	$53.27	9,714
2017-10-09	$56.43	$56.43	$55.84	$55.84	$53.19	7,846
2017-10-06	$56.68	$56.94	$56.54	$56.64	$53.96	15,292
2017-10-05	$56.72	$56.85	$56.50	$56.61	$53.93	5,000
2017-10-04	$56.97	$56.97	$56.97	$56.97	$54.27	528
2017-10-03	$56.76	$56.76	$56.60	$56.67	$53.98	858
2017-10-02	$56.22	$56.82	$56.22	$56.80	$54.10	2,179
2017-09-29	$56.25	$56.39	$56.24	$56.37	$53.70	2,253
2017-09-28	$55.93	$55.99	$55.75	$55.81	$53.16	1,997
2017-09-27	$55.40	$56.10	$55.11	$56.10	$53.44	5,105
2017-09-26	$54.79	$55.05	$54.79	$54.98	$52.37	2,409
2017-09-25	$54.41	$54.53	$54.11	$54.33	$51.75	8,766
2017-09-22	$53.90	$54.03	$53.90	$54.03	$51.47	6,457
2017-09-21	$53.71	$53.73	$53.68	$53.68	$51.13	1,700
2017-09-20	$53.82	$53.99	$53.64	$53.75	$51.20	1,829
2017-09-19	$53.73	$53.73	$53.59	$53.59	$51.05	1,614
2017-09-18	$53.85	$53.85	$53.63	$53.70	$51.15	1,832
2017-09-15	$53.49	$53.49	$53.47	$53.47	$50.79	943
2017-09-14	$53.38	$53.48	$53.22	$53.41	$50.73	1,584
2017-09-13	$53.75	$53.75	$53.56	$53.74	$51.05	1,826
2017-09-12	$52.98	$53.10	$52.95	$53.10	$50.45	1,676
2017-09-11	$52.58	$52.78	$52.58	$52.58	$49.95	1,504
2017-09-08	$52.39	$52.63	$52.15	$52.25	$49.64	1,379
2017-09-07	$52.50	$52.50	$52.20	$52.36	$49.74	1,935
2017-09-06	$52.43	$52.43	$52.06	$52.19	$49.58	2,403
2017-09-05	$52.39	$52.50	$51.75	$52.16	$49.55	5,079
2017-09-01	$52.28	$52.35	$52.28	$52.35	$49.73	665
2017-08-31	$51.64	$51.97	$51.64	$51.95	$49.35	2,828
2017-08-30	$51.40	$51.64	$51.40	$51.50	$48.92	3,627
2017-08-29	$51.05	$51.15	$50.97	$51.13	$48.57	3,206
2017-08-28	$51.63	$51.63	$51.35	$51.35	$48.78	1,495
2017-08-25	$51.16	$51.46	$51.16	$51.46	$48.89	1,482
2017-08-24	$51.27	$51.40	$51.05	$51.05	$48.49	1,676
2017-08-23	$50.83	$50.96	$50.70	$50.70	$48.16	1,304
2017-08-22	$50.38	$51.27	$50.38	$51.17	$48.61	2,659
2017-08-21	$50.36	$50.58	$50.36	$50.58	$48.04	811
2017-08-18	$50.99	$50.99	$50.45	$50.64	$48.11	2,546
2017-08-17	$51.78	$51.78	$51.68	$51.68	$49.09	932
2017-08-16	$52.04	$52.04	$51.75	$51.82	$49.22	1,753
2017-08-15	$52.23	$52.23	$51.80	$51.86	$49.26	1,235
2017-08-14	$52.73	$53.00	$52.70	$52.77	$50.12	14,839
2017-08-11	$52.57	$52.57	$52.49	$52.49	$49.86	984
2017-08-10	$52.70	$52.84	$52.43	$52.60	$49.97	15,323
2017-08-09	$52.97	$53.56	$52.97	$53.56	$50.88	1,358
2017-08-08	$54.32	$54.67	$54.29	$54.29	$51.57	1,921
2017-08-07	$53.53	$54.37	$53.53	$54.36	$51.64	1,394
2017-08-04	$53.91	$53.96	$53.82	$53.96	$51.26	2,466
2017-08-03	$54.09	$54.16	$53.65	$53.65	$50.97	1,514
2017-08-02	$54.09	$54.16	$53.89	$54.07	$51.36	3,676
2017-08-01	$54.16	$54.83	$54.16	$54.69	$51.95	1,792
2017-07-31	$54.15	$54.46	$54.15	$54.46	$51.74	1,277
2017-07-28	$54.84	$54.84	$54.39	$54.60	$51.86	806
2017-07-27	$54.79	$55.10	$54.79	$55.06	$52.31	2,324
2017-07-26	$54.80	$55.29	$54.80	$54.95	$52.20	1,111
2017-07-25	$54.32	$54.75	$54.32	$54.65	$51.92	1,078
2017-07-24	$53.97	$53.97	$53.74	$53.93	$51.23	2,198
2017-07-21	$54.14	$54.21	$53.96	$53.96	$51.26	1,144
2017-07-20	$54.27	$54.52	$54.21	$54.52	$51.79	1,919
2017-07-19	$54.41	$54.41	$54.32	$54.32	$51.60	1,526
2017-07-18	$53.70	$53.87	$53.58	$53.58	$50.90	1,048
2017-07-17	$53.46	$54.34	$53.46	$53.98	$51.28	3,976
2017-07-14	$53.54	$53.85	$53.43	$53.83	$51.14	3,982
2017-07-13	$53.08	$53.80	$53.08	$53.72	$51.03	5,565
2017-07-12	$52.84	$53.60	$52.84	$53.26	$50.60	4,187
2017-07-11	$52.62	$52.96	$52.47	$52.81	$50.17	4,273
2017-07-10	$52.92	$52.98	$52.83	$52.95	$50.30	3,145
2017-07-07	$53.27	$53.45	$53.22	$53.45	$50.78	1,562
2017-07-06	$53.39	$53.52	$52.99	$52.99	$50.34	3,178
2017-07-05	$53.93	$54.05	$53.82	$53.96	$51.26	795
2017-07-03	$54.75	$54.75	$54.52	$54.69	$51.95	1,541
2017-06-30	$54.14	$54.60	$54.14	$54.60	$51.87	1,352
2017-06-29	$54.55	$54.55	$54.09	$54.43	$51.71	3,693
2017-06-28	$54.68	$54.76	$54.68	$54.76	$52.02	747
2017-06-27	$54.22	$54.48	$53.88	$53.91	$51.21	2,689
2017-06-26	$54.27	$54.41	$54.02	$54.23	$51.52	2,744
2017-06-23	$53.47	$53.90	$53.40	$53.90	$51.20	17,825
2017-06-22	$52.75	$53.33	$52.66	$53.33	$50.66	1,955
2017-06-21	$53.18	$53.39	$52.71	$52.92	$50.27	5,258
2017-06-20	$53.51	$53.51	$53.01	$53.02	$50.37	2,308
2017-06-19	$53.55	$54.14	$53.55	$54.00	$51.30	11,048
2017-06-16	$53.53	$53.55	$53.36	$53.51	$50.83	3,952
2017-06-15	$54.52	$54.52	$54.15	$54.15	$51.21	17,373
2017-06-14	$54.65	$54.86	$54.60	$54.78	$51.81	9,166
2017-06-13	$54.76	$55.02	$54.76	$54.96	$51.98	1,475
2017-06-12	$54.28	$55.00	$54.28	$54.63	$51.66	2,675
2017-06-09	$54.06	$54.62	$54.06	$54.43	$51.48	3,600
2017-06-08	$53.88	$54.32	$53.79	$54.03	$51.10	27,479
2017-06-07	$53.72	$53.83	$53.69	$53.69	$50.77	690
2017-06-06	$53.48	$53.69	$53.20	$53.64	$50.73	1,373
2017-06-05	$53.65	$53.81	$53.60	$53.67	$50.76	1,569
2017-06-02	$53.84	$54.36	$53.84	$54.00	$51.07	1,276
2017-06-01	$53.78	$54.01	$53.67	$53.92	$51.00	1,728
2017-05-31	$53.08	$53.16	$52.51	$53.09	$50.21	2,181
2017-05-30	$53.63	$53.63	$53.20	$53.22	$50.33	2,404
2017-05-26	$53.10	$53.51	$53.10	$53.46	$50.56	4,788
2017-05-25	$53.70	$53.70	$53.15	$53.26	$50.37	2,981
2017-05-24	$53.58	$53.58	$53.07	$53.14	$50.26	3,317
2017-05-23	$53.21	$53.43	$53.06	$53.20	$50.31	3,025
2017-05-22	$53.55	$53.76	$53.40	$53.62	$50.71	6,592
2017-05-19	$52.91	$53.29	$52.91	$53.17	$50.29	2,988
2017-05-18	$53.07	$53.13	$52.73	$52.85	$49.98	1,688
2017-05-17	$53.19	$53.19	$52.74	$52.74	$49.88	1,823
2017-05-16	$54.07	$54.18	$53.71	$53.99	$51.06	5,353
2017-05-15	$54.48	$54.51	$54.07	$54.07	$51.14	1,694
2017-05-12	$54.13	$54.16	$54.01	$54.04	$51.11	2,072
2017-05-11	$54.93	$54.93	$54.15	$54.68	$51.71	2,274
2017-05-10	$55.00	$55.36	$54.99	$55.36	$52.36	2,393
2017-05-09	$54.80	$55.20	$54.80	$54.92	$51.94	4,162
2017-05-08	$54.54	$54.54	$54.47	$54.47	$51.52	624
2017-05-05	$54.15	$54.55	$54.15	$54.55	$51.59	1,462
2017-05-04	$54.31	$54.31	$53.88	$53.90	$50.98	3,098
2017-05-03	$54.26	$54.31	$54.08	$54.24	$51.30	2,683
2017-05-02	$54.23	$54.43	$54.10	$54.37	$51.42	10,598
2017-05-01	$54.18	$54.34	$54.15	$54.34	$51.39	3,562
2017-04-28	$54.60	$54.60	$54.08	$54.31	$51.36	3,247
2017-04-27	$55.18	$55.18	$54.72	$55.00	$52.02	9,802
2017-04-26	$54.69	$55.08	$54.61	$55.00	$52.02	3,012
2017-04-25	$53.74	$54.13	$53.73	$54.08	$51.15	4,575
2017-04-24	$53.70	$53.87	$53.60	$53.79	$50.87	7,036
2017-04-21	$53.10	$53.32	$53.04	$53.27	$50.38	3,124
2017-04-20	$53.18	$53.50	$53.18	$53.41	$50.51	1,813
2017-04-19	$52.31	$52.31	$52.25	$52.25	$49.42	1,151
2017-04-18	$51.05	$51.70	$51.05	$51.70	$48.90	1,758
2017-04-17	$51.29	$51.45	$51.24	$51.45	$48.66	1,361
2017-04-13	$51.45	$51.45	$50.85	$50.85	$48.09	1,693
2017-04-12	$51.91	$51.91	$51.41	$51.47	$48.67	2,557
2017-04-11	$51.40	$51.95	$51.40	$51.95	$49.13	1,126
2017-04-10	$51.01	$51.74	$51.01	$51.48	$48.69	2,929
2017-04-07	$51.41	$51.41	$51.20	$51.28	$48.50	2,458
2017-04-06	$50.90	$51.38	$50.90	$51.27	$48.49	1,749
2017-04-05	$51.17	$51.74	$50.59	$50.59	$47.85	3,476
2017-04-04	$51.28	$51.44	$51.11	$51.11	$48.34	1,208
2017-04-03	$51.95	$52.15	$51.62	$51.62	$48.82	2,031
2017-03-31	$52.69	$52.84	$52.69	$52.73	$49.87	2,642
2017-03-30	$52.07	$52.63	$52.07	$52.61	$49.75	2,089
2017-03-29	$51.72	$52.40	$51.72	$52.24	$49.40	1,310
2017-03-28	$51.30	$51.63	$51.26	$51.63	$48.83	3,002
2017-03-27	$49.95	$51.02	$49.95	$51.02	$48.25	1,052
2017-03-24	$51.37	$51.37	$50.86	$50.86	$48.10	2,461
2017-03-23	$51.15	$51.31	$51.05	$51.10	$48.33	2,996
2017-03-22	$50.54	$50.54	$50.10	$50.54	$47.80	6,392
2017-03-21	$51.58	$51.58	$50.60	$50.89	$48.13	4,583
2017-03-20	$51.96	$51.96	$51.58	$51.58	$48.78	2,307
2017-03-17	$51.76	$52.18	$51.76	$52.18	$49.35	4,726
2017-03-16	$51.93	$52.18	$51.93	$52.09	$49.25	2,761
2017-03-15	$51.33	$51.88	$51.25	$51.75	$48.93	20,695
2017-03-14	$50.54	$51.08	$50.54	$50.90	$48.13	1,774
2017-03-13	$51.14	$51.14	$50.83	$51.01	$48.23	1,764
2017-03-10	$50.96	$51.35	$50.96	$51.04	$48.26	2,864
2017-03-09	$51.14	$51.16	$50.64	$50.72	$47.96	2,896
2017-03-08	$51.31	$51.56	$51.29	$51.41	$48.61	2,221
2017-03-07	$51.20	$51.25	$51.04	$51.04	$48.26	4,183
2017-03-06	$51.29	$51.42	$51.24	$51.40	$48.60	2,458
2017-03-03	$52.11	$52.11	$51.47	$51.74	$48.92	1,910
2017-03-02	$51.81	$52.44	$51.81	$52.44	$49.58	3,876
2017-03-01	$51.69	$52.15	$51.69	$52.11	$49.26	3,173
2017-02-28	$51.63	$52.00	$51.36	$51.43	$48.62	2,265
2017-02-27	$52.10	$52.39	$52.00	$52.35	$49.50	12,290
2017-02-24	$51.28	$52.04	$51.28	$52.04	$49.20	2,214
2017-02-23	$52.14	$52.14	$51.43	$51.43	$48.63	3,215
2017-02-22	$52.10	$52.39	$52.10	$52.33	$49.48	2,033
2017-02-21	$52.32	$52.39	$52.12	$52.38	$49.52	2,628
2017-02-17	$50.93	$51.65	$50.93	$51.61	$48.80	5,328
2017-02-16	$51.72	$51.87	$51.41	$51.41	$48.61	4,503
2017-02-15	$51.51	$52.11	$51.51	$52.04	$49.20	3,386
2017-02-14	$51.44	$51.74	$51.44	$51.71	$48.89	3,483
2017-02-13	$51.88	$51.89	$51.57	$51.71	$48.89	5,857
2017-02-10	$51.35	$51.88	$51.35	$51.88	$49.05	3,455
2017-02-09	$51.14	$51.45	$51.14	$51.30	$48.50	2,535
2017-02-08	$49.92	$50.34	$49.86	$50.34	$47.59	2,618
2017-02-07	$50.43	$50.61	$50.04	$50.12	$47.39	7,878
2017-02-06	$50.43	$50.79	$50.20	$50.25	$47.51	2,169
2017-02-03	$50.61	$50.86	$50.59	$50.68	$47.92	3,668
2017-02-02	$50.60	$51.06	$50.49	$50.49	$47.74	3,491
2017-02-01	$51.03	$51.09	$50.63	$50.63	$47.86	3,262
2017-01-31	$50.52	$51.06	$50.26	$50.89	$48.11	36,551
2017-01-30	$50.30	$50.61	$49.92	$50.44	$47.69	3,218
2017-01-27	$51.07	$51.07	$50.72	$50.76	$47.99	5,613
2017-01-26	$51.96	$51.96	$51.37	$51.40	$48.60	7,258
2017-01-25	$51.31	$52.14	$51.31	$52.04	$49.20	16,052
2017-01-24	$50.37	$51.45	$50.37	$51.36	$48.56	2,952
2017-01-23	$50.57	$50.65	$50.45	$50.47	$47.72	3,014
2017-01-20	$50.96	$51.03	$50.62	$50.82	$48.05	2,919
2017-01-19	$51.32	$51.32	$50.75	$50.82	$48.05	2,718
2017-01-18	$51.34	$51.49	$51.31	$51.49	$48.68	12,560
2017-01-17	$52.08	$52.12	$51.46	$51.46	$48.65	3,921
2017-01-13	$51.90	$51.97	$51.66	$51.66	$48.85	3,479
2017-01-12	$51.62	$51.62	$51.15	$51.59	$48.78	4,140
2017-01-11	$51.58	$51.82	$51.56	$51.82	$48.99	5,243
2017-01-10	$51.69	$52.20	$51.65	$52.12	$49.28	4,644
2017-01-09	$51.38	$51.64	$51.25	$51.38	$48.58	7,850
2017-01-06	$52.42	$52.42	$51.63	$51.63	$48.81	34,568
2017-01-05	$52.73	$52.73	$52.11	$52.58	$49.71	8,874
2017-01-04	$53.16	$53.73	$53.16	$53.68	$50.75	11,274
2017-01-03	$53.16	$53.16	$52.14	$52.64	$49.77	51,983
2016-12-30	$52.79	$52.79	$52.31	$52.31	$49.45	2,670
2016-12-29	$52.91	$52.91	$52.54	$52.77	$49.89	2,646
2016-12-28	$52.74	$52.95	$52.65	$52.69	$49.82	3,402
2016-12-27	$53.04	$53.44	$53.03	$53.16	$50.26	1,652
2016-12-23	$52.85	$53.04	$52.64	$52.88	$50.00	13,083
2016-12-22	$53.48	$53.48	$52.82	$52.82	$49.94	6,092
2016-12-21	$54.64	$54.64	$54.15	$54.27	$51.31	16,658
2016-12-20	$54.57	$54.57	$54.13	$54.45	$51.48	6,673
2016-12-19	$53.65	$54.02	$53.65	$53.73	$50.80	5,228
2016-12-16	$53.62	$54.12	$53.40	$53.60	$50.68	4,858
2016-12-15	$54.58	$54.58	$53.73	$53.87	$50.62	376,777
2016-12-14	$54.54	$54.62	$53.86	$53.87	$50.62	3,636
2016-12-13	$55.18	$55.21	$54.47	$54.60	$51.30	19,525
2016-12-12	$55.65	$55.65	$54.53	$54.75	$51.45	12,258
2016-12-09	$55.75	$55.75	$55.37	$55.64	$52.28	11,583
2016-12-08	$54.59	$55.61	$54.59	$55.51	$52.16	12,538
2016-12-07	$53.45	$54.48	$53.45	$54.43	$51.14	7,869
2016-12-06	$52.46	$53.26	$52.38	$53.21	$50.00	10,329
2016-12-05	$51.83	$52.50	$51.83	$52.45	$49.28	4,674
2016-12-02	$51.76	$51.76	$51.63	$51.63	$48.51	1,606
2016-12-01	$51.64	$52.22	$51.38	$51.63	$48.51	64,502
2016-11-30	$52.19	$52.19	$51.42	$51.42	$48.32	8,505
2016-11-29	$52.46	$52.54	$52.08	$52.08	$48.94	5,588
2016-11-28	$52.74	$52.74	$52.23	$52.40	$49.24	7,962
2016-11-25	$53.08	$53.08	$52.91	$53.02	$49.82	3,790
2016-11-23	$52.57	$52.87	$52.56	$52.78	$49.59	4,408
2016-11-22	$52.27	$52.59	$52.16	$52.59	$49.42	2,804
2016-11-21	$51.45	$51.45	$51.19	$51.33	$48.23	69,599
2016-11-18	$51.22	$51.28	$51.07	$51.10	$48.02	4,109
2016-11-17	$51.25	$51.33	$51.21	$51.32	$48.22	12,056
2016-11-16	$50.92	$51.18	$50.80	$50.99	$47.91	4,578
2016-11-15	$50.72	$50.95	$50.27	$50.82	$47.75	13,279
2016-11-14	$50.25	$51.26	$50.25	$50.91	$47.83	6,288
2016-11-11	$49.04	$50.00	$49.04	$50.00	$46.98	6,004
2016-11-10	$47.68	$48.77	$47.68	$48.68	$45.74	3,877
2016-11-09	$45.67	$47.32	$45.67	$47.32	$44.47	2,625
2016-11-08	$45.71	$46.17	$45.66	$46.10	$43.32	3,007
2016-11-07	$45.91	$46.26	$45.91	$46.11	$43.33	4,446
2016-11-04	$45.08	$45.76	$45.08	$45.43	$42.69	1,979
2016-11-03	$45.36	$45.39	$45.05	$45.05	$42.33	5,577
2016-11-02	$45.76	$45.90	$45.36	$45.43	$42.69	4,138
2016-11-01	$46.33	$46.35	$45.30	$45.49	$42.75	11,264
2016-10-31	$46.12	$46.36	$46.12	$46.36	$43.56	3,798
2016-10-28	$46.22	$46.34	$45.89	$46.01	$43.23	1,807
2016-10-27	$46.49	$46.49	$45.77	$45.83	$43.06	3,972
2016-10-26	$46.85	$46.85	$46.40	$46.49	$43.68	1,580
2016-10-25	$46.81	$46.81	$46.47	$46.47	$43.67	1,554
2016-10-24	$47.52	$47.52	$47.22	$47.29	$44.44	2,761
2016-10-21	$46.66	$46.93	$46.55	$46.92	$44.09	6,479
2016-10-20	$47.58	$47.58	$46.98	$47.10	$44.26	3,113
2016-10-19	$47.15	$47.71	$47.15	$47.70	$44.82	75,566
2016-10-18	$47.53	$47.53	$47.20	$47.37	$44.51	1,912
2016-10-17	$47.68	$47.73	$47.33	$47.33	$44.47	1,706
2016-10-14	$47.85	$47.91	$47.49	$47.66	$44.78	12,027
2016-10-13	$47.96	$47.96	$47.49	$47.64	$44.76	3,923
2016-10-12	$48.10	$48.43	$48.10	$48.28	$45.37	2,171
2016-10-11	$48.14	$48.14	$47.81	$47.89	$45.00	1,930
2016-10-10	$48.86	$48.86	$48.67	$48.69	$45.75	4,020
2016-10-07	$48.49	$48.57	$48.25	$48.34	$45.42	4,064
2016-10-06	$48.34	$48.58	$48.11	$48.52	$45.59	10,427
2016-10-05	$48.64	$48.92	$48.64	$48.84	$45.89	1,560
2016-10-04	$48.73	$48.80	$48.23	$48.28	$45.36	1,648
2016-10-03	$48.52	$48.61	$48.39	$48.40	$45.48	3,837
2016-09-30	$48.16	$48.65	$48.16	$48.65	$45.71	2,369
2016-09-29	$48.53	$48.72	$48.14	$48.14	$45.23	2,661
2016-09-28	$48.54	$48.64	$48.54	$48.64	$45.70	1,189
2016-09-27	$48.65	$48.78	$48.55	$48.78	$45.84	3,313
2016-09-26	$49.14	$49.14	$48.69	$48.69	$45.75	2,324
2016-09-23	$49.17	$49.38	$49.17	$49.30	$46.32	1,470
2016-09-22	$48.81	$49.18	$48.81	$49.18	$46.21	15,639
2016-09-21	$48.05	$48.30	$47.73	$48.27	$45.36	3,206
2016-09-20	$48.12	$48.12	$47.66	$47.76	$44.88	2,855
2016-09-19	$48.25	$48.41	$48.03	$48.08	$45.18	2,668
2016-09-16	$47.91	$47.97	$47.83	$47.83	$44.94	2,281
2016-09-15	$47.57	$48.08	$47.57	$48.08	$45.09	839
2016-09-14	$47.52	$47.71	$47.52	$47.71	$44.75	811
2016-09-13	$47.97	$47.97	$47.54	$47.94	$44.96	3,016
2016-09-12	$47.88	$48.44	$47.88	$48.44	$45.44	1,648
2016-09-09	$48.87	$48.87	$47.89	$47.93	$44.95	2,231
2016-09-08	$49.49	$49.49	$49.22	$49.23	$46.17	2,980
2016-09-07	$49.26	$49.26	$49.17	$49.23	$46.17	2,187
2016-09-06	$49.24	$49.33	$48.96	$49.09	$46.04	9,492
2016-09-02	$48.86	$49.25	$48.86	$49.25	$46.19	1,019
2016-09-01	$48.88	$48.88	$48.52	$48.74	$45.71	2,790
2016-08-31	$49.05	$49.14	$48.80	$49.14	$46.09	4,699
2016-08-30	$49.46	$49.46	$49.24	$49.24	$46.19	2,991
2016-08-29	$49.83	$49.85	$49.75	$49.75	$46.66	3,326
2016-08-26	$50.23	$50.23	$49.49	$49.56	$46.48	753
2016-08-25	$49.99	$50.16	$49.92	$49.92	$46.82	2,268
2016-08-24	$50.60	$50.60	$50.07	$50.10	$46.99	4,925
2016-08-23	$50.72	$50.80	$50.66	$50.80	$47.65	2,996
2016-08-22	$50.35	$50.35	$50.15	$50.23	$47.11	1,853
2016-08-19	$50.22	$50.33	$50.22	$50.33	$47.21	547
2016-08-18	$50.16	$50.24	$50.04	$50.24	$47.12	1,487
2016-08-17	$50.15	$50.15	$49.53	$49.88	$46.78	2,179
2016-08-16	$50.32	$50.47	$50.27	$50.44	$47.31	2,585
2016-08-15	$49.87	$50.59	$49.87	$50.52	$47.38	2,724
2016-08-12	$49.77	$50.07	$49.77	$49.81	$46.72	1,004
2016-08-11	$49.66	$50.01	$49.66	$49.97	$46.87	2,968
2016-08-10	$49.57	$49.69	$49.30	$49.30	$46.24	1,981
2016-08-09	$49.86	$49.95	$49.64	$49.66	$46.58	14,540
2016-08-08	$50.22	$50.22	$49.88	$49.88	$46.78	5,082
2016-08-05	$50.07	$50.13	$50.00	$50.00	$46.90	1,880
2016-08-04	$49.38	$49.49	$49.34	$49.42	$46.35	1,261
2016-08-03	$49.17	$49.51	$49.06	$49.45	$46.38	2,658
2016-08-02	$49.81	$49.81	$49.33	$49.44	$46.37	2,221
2016-08-01	$50.54	$50.58	$50.42	$50.48	$47.35	1,478
2016-07-29	$50.07	$50.55	$50.07	$50.51	$47.38	2,073
2016-07-28	$50.20	$50.50	$50.20	$50.50	$47.37	1,779
2016-07-27	$50.97	$50.97	$50.59	$50.79	$47.63	3,732
2016-07-26	$50.99	$51.10	$50.99	$51.10	$47.92	1,005
2016-07-25	$50.86	$50.93	$50.72	$50.86	$47.70	2,965
2016-07-22	$50.36	$50.83	$50.26	$50.77	$47.62	2,545
2016-07-21	$50.64	$50.64	$50.42	$50.56	$47.42	2,402
2016-07-20	$50.55	$50.75	$50.55	$50.60	$47.46	1,660
2016-07-19	$50.38	$50.45	$50.13	$50.13	$47.02	1,267
2016-07-18	$50.60	$50.69	$50.39	$50.64	$47.50	2,395
2016-07-15	$50.07	$50.34	$50.07	$50.16	$47.04	5,184
2016-07-14	$50.63	$50.63	$50.17	$50.17	$47.06	4,782
2016-07-13	$50.37	$50.42	$50.07	$50.25	$47.13	3,364
2016-07-12	$50.06	$50.72	$50.06	$50.68	$47.53	6,631
2016-07-11	$49.67	$49.99	$49.64	$49.89	$46.79	4,564
2016-07-08	$48.58	$49.34	$48.58	$49.29	$46.23	2,486
2016-07-07	$48.20	$48.30	$47.75	$47.99	$45.01	18,933
2016-07-06	$47.02	$47.76	$47.02	$47.70	$44.74	2,696
2016-07-05	$47.17	$47.20	$47.01	$47.18	$44.25	2,413
2016-07-01	$48.24	$48.35	$47.72	$48.10	$45.11	3,125
2016-06-30	$46.98	$47.57	$46.98	$47.48	$44.53	2,037
2016-06-29	$46.84	$47.11	$46.84	$47.08	$44.16	4,267
2016-06-28	$45.85	$46.35	$45.76	$46.02	$43.16	3,345
2016-06-27	$46.82	$46.82	$45.59	$45.59	$42.76	4,983
2016-06-24	$46.61	$47.26	$46.23	$47.18	$44.25	3,463
2016-06-23	$47.88	$48.30	$47.88	$48.21	$45.21	1,670
2016-06-22	$47.78	$48.03	$47.59	$47.59	$44.64	1,652
2016-06-21	$47.68	$47.78	$47.59	$47.78	$44.81	2,361
2016-06-20	$48.66	$48.66	$48.18	$48.18	$45.19	1,874
2016-06-17	$47.57	$47.91	$47.55	$47.67	$44.71	1,681
2016-06-16	$46.94	$47.42	$46.94	$47.40	$44.35	7,555
2016-06-15	$47.04	$47.82	$47.04	$47.44	$44.39	4,963
2016-06-14	$47.02	$47.11	$46.72	$47.01	$43.99	4,150
2016-06-13	$47.42	$47.53	$46.96	$46.96	$43.94	2,648
2016-06-10	$47.90	$47.90	$47.44	$47.55	$44.50	5,448
2016-06-09	$48.69	$48.69	$48.10	$48.24	$45.14	3,622
2016-06-08	$48.39	$48.83	$48.36	$48.73	$45.60	3,286
2016-06-07	$47.87	$48.48	$47.87	$48.40	$45.29	4,012
2016-06-06	$47.57	$48.02	$47.57	$48.02	$44.94	12,500
2016-06-03	$47.63	$47.82	$47.63	$47.78	$44.71	6,806
2016-06-02	$47.84	$48.05	$47.76	$48.05	$44.96	2,104
2016-06-01	$47.44	$47.75	$47.44	$47.75	$44.68	2,456
2016-05-31	$47.52	$47.60	$47.31	$47.40	$44.35	5,975
2016-05-27	$46.96	$47.45	$46.96	$47.42	$44.37	7,856
2016-05-26	$46.67	$46.86	$46.61	$46.79	$43.79	8,547
2016-05-25	$46.11	$46.61	$46.11	$46.51	$43.52	5,304
2016-05-24	$45.95	$46.37	$45.88	$46.30	$43.33	3,562
2016-05-23	$45.60	$46.14	$45.55	$45.55	$42.62	3,107
2016-05-20	$45.65	$45.78	$45.59	$45.74	$42.80	4,216
2016-05-19	$45.35	$45.35	$45.02	$45.32	$42.41	3,366
2016-05-18	$45.49	$45.67	$45.24	$45.39	$42.47	4,694
2016-05-17	$46.29	$46.37	$45.48	$45.69	$42.75	7,231
2016-05-16	$46.25	$46.62	$46.25	$46.50	$43.51	4,096
2016-05-13	$46.44	$47.02	$46.24	$46.26	$43.29	2,361
2016-05-12	$46.66	$46.86	$46.41	$46.72	$43.72	5,101
2016-05-11	$47.92	$47.92	$46.71	$46.72	$43.72	6,216
2016-05-10	$47.96	$48.25	$47.94	$48.18	$45.08	2,768
2016-05-09	$48.02	$48.20	$47.97	$48.20	$45.10	2,565
2016-05-06	$46.88	$47.35	$46.73	$47.35	$44.31	3,350
2016-05-05	$47.74	$47.74	$47.21	$47.26	$44.22	3,772
2016-05-04	$47.49	$47.79	$47.45	$47.71	$44.64	3,992
2016-05-03	$48.24	$48.24	$47.74	$47.77	$44.70	3,947
2016-05-02	$48.21	$48.46	$48.02	$48.38	$45.27	5,186
2016-04-29	$48.02	$48.02	$47.83	$48.00	$44.92	2,795
2016-04-28	$49.20	$49.20	$48.38	$48.44	$45.33	6,442
2016-04-27	$49.17	$49.48	$49.16	$49.48	$46.30	5,637
2016-04-26	$48.86	$49.32	$48.86	$49.31	$46.14	6,207
2016-04-25	$48.60	$48.63	$48.20	$48.42	$45.31	5,151
2016-04-22	$48.77	$48.84	$48.53	$48.74	$45.61	6,367
2016-04-21	$48.66	$48.70	$48.28	$48.33	$45.22	2,487
2016-04-20	$48.86	$49.06	$48.78	$48.86	$45.72	2,162
2016-04-19	$48.87	$49.01	$48.74	$48.77	$45.63	2,753
2016-04-18	$48.42	$48.90	$48.35	$48.83	$45.69	6,061
2016-04-15	$48.17	$48.57	$48.17	$48.55	$45.43	8,203
2016-04-14	$48.19	$48.40	$48.19	$48.33	$45.22	2,952
2016-04-13	$47.45	$48.53	$47.04	$48.45	$45.34	4,959
2016-04-12	$46.65	$47.36	$46.65	$47.27	$44.23	7,288
2016-04-11	$47.11	$47.31	$46.77	$46.77	$43.76	3,786
2016-04-08	$47.11	$47.11	$46.68	$46.81	$43.80	3,936
2016-04-07	$47.68	$47.68	$46.66	$46.86	$43.85	15,762
2016-04-06	$47.52	$47.93	$47.52	$47.88	$44.80	13,989
2016-04-05	$47.65	$47.80	$47.51	$47.51	$44.46	4,309
2016-04-04	$48.57	$48.57	$47.90	$47.90	$44.82	2,689
2016-04-01	$48.60	$48.76	$48.53	$48.75	$45.62	3,431
2016-03-31	$49.13	$49.13	$48.83	$48.86	$45.72	5,492
2016-03-30	$49.02	$49.03	$48.80	$48.94	$45.80	4,268
2016-03-29	$47.42	$48.90	$47.42	$48.83	$45.69	5,015
2016-03-28	$47.48	$47.96	$47.48	$47.64	$44.58	6,606
2016-03-24	$47.04	$47.44	$46.90	$47.44	$44.39	8,105
2016-03-23	$47.48	$47.56	$47.32	$47.32	$44.28	7,579
2016-03-22	$48.12	$48.30	$47.94	$48.01	$44.93	5,218
2016-03-21	$48.75	$48.75	$48.53	$48.57	$45.45	5,063
2016-03-18	$48.79	$49.05	$48.79	$48.91	$45.77	7,015
2016-03-17	$47.99	$48.37	$47.99	$48.37	$45.24	2,638
2016-03-16	$47.44	$47.87	$47.44	$47.87	$44.77	3,083
2016-03-15	$47.92	$47.92	$47.45	$47.46	$44.38	5,015
2016-03-14	$48.05	$48.15	$47.83	$48.11	$44.99	11,221
2016-03-11	$47.63	$48.24	$47.63	$48.24	$45.12	12,117
2016-03-10	$47.96	$47.96	$46.99	$47.31	$44.25	6,355
2016-03-09	$47.70	$47.73	$47.42	$47.57	$44.49	3,367
2016-03-08	$47.97	$47.97	$47.38	$47.38	$44.31	22,446
2016-03-07	$47.38	$48.20	$47.38	$48.16	$45.04	7,625
2016-03-04	$47.61	$47.92	$47.60	$47.68	$44.59	2,513
2016-03-03	$46.83	$47.26	$46.83	$47.26	$44.20	5,058
2016-03-02	$46.29	$46.65	$46.27	$46.65	$43.63	20,916
2016-03-01	$45.82	$46.25	$45.76	$46.25	$43.25	5,635
2016-02-29	$45.85	$45.96	$45.76	$45.76	$42.80	2,754
2016-02-26	$45.98	$45.98	$45.50	$45.68	$42.72	3,034
2016-02-25	$45.09	$45.64	$45.09	$45.64	$42.68	6,846
2016-02-24	$43.88	$45.07	$43.84	$45.05	$42.13	17,103
2016-02-23	$43.98	$44.66	$43.98	$44.49	$41.61	3,424
2016-02-22	$44.12	$44.65	$44.12	$44.38	$41.51	9,220
2016-02-19	$43.40	$43.97	$43.29	$43.85	$41.01	5,954
2016-02-18	$43.87	$44.00	$43.60	$43.93	$41.08	6,783
2016-02-17	$43.88	$44.03	$43.80	$43.93	$41.09	49,156
2016-02-16	$42.13	$43.10	$42.13	$43.10	$40.31	3,806
2016-02-12	$41.19	$41.79	$41.16	$41.72	$39.02	13,122
2016-02-11	$41.33	$41.33	$40.55	$40.99	$38.34	20,592
2016-02-10	$41.25	$42.14	$41.25	$41.46	$38.78	9,776
2016-02-09	$41.59	$41.99	$41.28	$41.44	$38.76	6,903
2016-02-08	$41.28	$41.73	$40.98	$41.73	$39.03	52,407
2016-02-05	$42.86	$42.86	$41.88	$41.90	$39.19	8,820
2016-02-04	$42.97	$43.26	$42.66	$42.96	$40.18	5,602
2016-02-03	$42.95	$42.95	$42.47	$42.88	$40.10	7,248
2016-02-02	$43.63	$43.63	$43.02	$43.02	$40.23	26,866
2016-02-01	$43.63	$44.00	$43.56	$43.88	$41.04	19,227
2016-01-29	$42.61	$43.82	$42.61	$43.82	$40.98	5,464
2016-01-28	$42.68	$42.87	$42.31	$42.46	$39.71	8,723
2016-01-27	$42.90	$42.93	$42.06	$42.21	$39.47	4,961
2016-01-26	$42.14	$43.12	$42.14	$42.97	$40.19	15,701
2016-01-25	$42.39	$42.39	$41.89	$41.89	$39.18	5,282
2016-01-22	$42.09	$42.57	$42.09	$42.57	$39.81	6,821
2016-01-21	$41.62	$42.20	$41.20	$41.77	$39.07	11,498
2016-01-20	$40.68	$41.98	$39.98	$41.60	$38.91	38,322
2016-01-19	$41.73	$41.95	$40.88	$41.28	$38.61	16,157
2016-01-15	$41.50	$41.96	$40.95	$41.80	$39.09	43,048
2016-01-14	$41.55	$42.61	$41.40	$42.29	$39.55	71,632
2016-01-13	$42.95	$43.27	$41.77	$41.96	$39.24	58,018
2016-01-12	$42.98	$43.46	$42.39	$43.07	$40.28	155,175
2016-01-11	$42.68	$42.72	$42.18	$42.67	$39.91	254,374
2016-01-08	$43.91	$43.91	$42.56	$42.56	$39.80	18,936
2016-01-07	$44.11	$44.18	$43.38	$43.48	$40.66	13,432
2016-01-06	$44.46	$44.46	$43.95	$44.24	$41.37	8,925
2016-01-05	$45.02	$45.28	$44.95	$45.10	$42.18	3,161
2016-01-04	$45.06	$45.19	$44.61	$45.01	$42.10	34,533
2015-12-31	$46.03	$46.27	$45.79	$45.92	$42.95	127,754
2015-12-30	$46.53	$46.62	$46.32	$46.38	$43.38	5,235
2015-12-29	$46.38	$46.80	$46.38	$46.78	$43.75	12,331
2015-12-28	$46.20	$46.30	$45.92	$46.25	$43.25	10,991
2015-12-24	$46.42	$46.68	$46.31	$46.50	$43.49	5,352
2015-12-23	$46.25	$46.63	$46.25	$46.51	$43.50	34,808
2015-12-22	$45.54	$46.13	$45.35	$46.13	$43.14	8,154
2015-12-21	$45.44	$45.58	$45.08	$45.51	$42.56	10,176
2015-12-18	$45.88	$45.88	$45.25	$45.34	$42.40	12,018
2015-12-17	$46.82	$46.86	$46.25	$46.28	$43.14	5,498
2015-12-16	$46.71	$47.08	$46.42	$47.08	$43.89	10,105
2015-12-15	$46.16	$46.44	$45.97	$46.09	$42.96	10,837
2015-12-14	$46.31	$46.31	$45.62	$45.68	$42.58	17,425
2015-12-11	$46.13	$46.54	$46.07	$46.12	$42.99	14,892
2015-12-10	$46.75	$47.07	$46.75	$46.95	$43.77	14,656
2015-12-09	$47.63	$47.65	$46.80	$46.95	$43.77	3,622
2015-12-08	$47.33	$47.54	$47.07	$47.44	$44.22	5,457
2015-12-07	$47.67	$47.99	$47.61	$47.73	$44.50	30,005
2015-12-04	$47.28	$48.16	$47.28	$48.16	$44.89	4,603
2015-12-03	$48.17	$48.31	$47.17	$47.39	$44.18	21,213
2015-12-02	$48.65	$48.70	$48.40	$48.40	$45.12	8,684
2015-12-01	$48.42	$48.42	$47.99	$48.38	$45.10	8,752
2015-11-30	$48.74	$48.74	$48.14	$48.23	$44.96	10,957
2015-11-27	$48.72	$49.05	$48.72	$48.92	$45.61	1,475
2015-11-25	$48.50	$49.01	$48.50	$48.89	$45.58	5,563
2015-11-24	$47.67	$48.37	$47.54	$48.28	$45.01	19,099
2015-11-23	$47.50	$47.96	$47.50	$47.91	$44.66	8,532
2015-11-20	$47.32	$47.44	$47.28	$47.35	$44.14	7,491
2015-11-19	$46.74	$46.93	$46.57	$46.71	$43.54	8,915
2015-11-18	$46.16	$46.66	$46.16	$46.66	$43.50	53,425
2015-11-17	$46.62	$46.67	$45.98	$46.17	$43.04	52,849
2015-11-16	$45.96	$46.29	$45.63	$46.29	$43.15	8,442
2015-11-13	$46.97	$46.97	$45.78	$45.84	$42.73	14,815
2015-11-12	$47.50	$47.58	$47.19	$47.30	$44.09	10,126
2015-11-11	$47.86	$47.97	$47.65	$47.73	$44.49	10,483
2015-11-10	$48.02	$48.39	$47.90	$48.39	$45.11	4,222
2015-11-09	$48.98	$48.98	$47.83	$48.11	$44.85	13,165
2015-11-06	$49.34	$49.85	$48.71	$49.02	$45.69	6,654
2015-11-05	$49.74	$49.86	$49.50	$49.86	$46.48	2,550
2015-11-04	$50.25	$50.29	$49.63	$49.76	$46.39	8,273
2015-11-03	$50.13	$50.47	$50.06	$50.31	$46.90	5,237
2015-11-02	$49.45	$50.02	$49.14	$49.92	$46.53	5,030
2015-10-30	$49.22	$49.63	$49.10	$49.61	$46.25	7,855
2015-10-29	$49.48	$49.48	$49.06	$49.06	$45.74	9,060
2015-10-28	$48.71	$49.68	$48.71	$49.65	$46.28	13,381
2015-10-27	$48.71	$48.83	$48.34	$48.42	$45.14	5,990
2015-10-26	$49.14	$49.41	$49.14	$49.36	$46.01	7,926
2015-10-23	$49.75	$49.75	$48.70	$49.15	$45.81	12,043
2015-10-22	$48.92	$49.55	$48.92	$49.22	$45.88	3,010
2015-10-21	$49.94	$49.94	$49.04	$49.04	$45.72	10,215
2015-10-20	$49.88	$50.21	$49.86	$49.96	$46.57	10,092
2015-10-19	$49.34	$49.82	$49.34	$49.69	$46.32	12,015
2015-10-16	$49.23	$49.51	$49.23	$49.45	$46.09	9,662
2015-10-15	$49.09	$49.39	$48.45	$49.39	$46.04	6,804
2015-10-14	$49.77	$49.91	$48.94	$48.97	$45.65	8,454
2015-10-13	$50.02	$50.55	$49.82	$49.82	$46.44	9,907
2015-10-12	$50.20	$50.34	$50.08	$50.19	$46.79	12,992
2015-10-09	$50.28	$50.32	$50.02	$50.32	$46.91	89,013
2015-10-08	$49.53	$50.22	$49.53	$50.16	$46.76	9,543
2015-10-07	$48.98	$49.42	$48.90	$49.32	$45.97	7,588
2015-10-06	$49.41	$49.41	$48.77	$48.85	$45.54	3,251
2015-10-05	$48.61	$49.46	$48.61	$49.45	$46.10	7,267
2015-10-02	$47.21	$48.17	$46.96	$48.17	$44.91	11,468
2015-10-01	$48.06	$48.06	$47.40	$47.65	$44.42	20,724
2015-09-30	$47.71	$47.90	$47.37	$47.90	$44.65	7,361
2015-09-29	$47.49	$47.72	$47.23	$47.45	$44.23	6,908
2015-09-28	$48.91	$48.91	$47.45	$47.57	$44.34	16,908
2015-09-25	$49.32	$49.49	$48.85	$48.97	$45.65	13,753
2015-09-24	$49.18	$49.18	$48.66	$49.15	$45.82	5,722
2015-09-23	$49.65	$49.74	$49.25	$49.40	$46.05	7,947
2015-09-22	$49.37	$49.47	$49.30	$49.47	$46.12	3,068
2015-09-21	$50.59	$50.79	$50.07	$50.22	$46.81	6,877
2015-09-18	$50.48	$50.70	$49.93	$49.93	$46.54	5,454
2015-09-17	$50.94	$51.64	$49.56	$51.06	$47.54	5,626
2015-09-16	$50.34	$50.76	$50.34	$50.76	$47.26	2,156
2015-09-15	$49.90	$50.21	$49.81	$50.18	$46.72	6,743
2015-09-14	$50.17	$50.17	$49.83	$49.94	$46.50	26,119
2015-09-11	$49.45	$50.06	$49.45	$50.01	$46.56	12,262
2015-09-10	$50.02	$50.21	$49.84	$49.84	$46.41	2,678
2015-09-09	$50.90	$51.05	$50.20	$50.20	$46.74	4,131
2015-09-08	$50.92	$51.23	$50.68	$51.18	$47.65	14,118
2015-09-04	$50.33	$50.59	$49.99	$50.34	$46.87	10,021
2015-09-03	$50.74	$50.92	$50.46	$50.56	$47.08	4,331
2015-09-02	$50.06	$50.33	$49.74	$50.33	$46.86	18,858
2015-09-01	$50.07	$50.35	$49.52	$49.52	$46.11	9,220
2015-08-31	$50.85	$51.18	$50.60	$50.80	$47.30	25,488
2015-08-28	$50.13	$51.00	$50.13	$50.64	$47.15	6,100
2015-08-27	$49.88	$50.78	$49.62	$50.47	$46.99	19,471
2015-08-26	$49.20	$52.22	$48.42	$49.60	$46.18	14,209
2015-08-25	$49.17	$49.51	$48.53	$48.54	$45.20	14,991
2015-08-24	$48.10	$49.84	$47.31	$48.45	$45.11	20,733
2015-08-21	$50.65	$50.88	$49.73	$50.31	$46.85	26,545
2015-08-20	$52.42	$52.42	$51.33	$51.34	$47.80	14,461
2015-08-19	$53.20	$53.20	$52.46	$52.82	$49.18	2,707
2015-08-18	$53.47	$53.47	$53.10	$53.17	$49.50	3,062
2015-08-17	$52.72	$53.36	$52.51	$53.33	$49.66	3,873
2015-08-14	$52.72	$52.98	$52.56	$52.96	$49.31	3,949
2015-08-13	$52.75	$52.90	$52.75	$52.89	$49.25	3,487
2015-08-12	$52.00	$52.45	$51.61	$52.39	$48.78	11,492
2015-08-11	$52.86	$52.86	$52.58	$52.76	$49.12	4,972