Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU) Stock Profile

Data as of Aug. 20, 2025

$55.62 ($-0.35) -0.62%

Invesco S&P SmallCap Utilities & Communication Services ETF - Daily Information

Click for more stock information on Invesco S&P SmallCap Utilities & Communication Services ETF.

Daily Information	Data
Date	Aug. 20, 2025
Open	$55.73
Previous Close	$55.62
High	$55.76
Low	$55.62
Adjusted Open	$55.73
Previous Adjusted Close	$55.62
Adjusted High	$55.76
Adjusted Low	$55.62

Invest in Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)

Get up to $250 in Bitcoin for funding an account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-20	$55.73	$55.76	$55.62	$55.62	$55.62	385
2025-08-19	$55.83	$55.96	$55.78	$55.96	$55.96	4,834
2025-08-18	$55.58	$55.58	$55.56	$55.57	$55.57	1,693
2025-08-15	$55.46	$55.49	$55.44	$55.44	$55.44	847
2025-08-14	$55.13	$55.33	$55.13	$55.33	$55.33	12,659
2025-08-13	$55.63	$55.92	$55.60	$55.92	$55.92	7,197
2025-08-12	$54.86	$54.86	$54.86	$54.86	$54.86	348
2025-08-11	$54.06	$54.06	$54.04	$54.04	$54.04	217
2025-08-08	$53.81	$53.81	$53.43	$53.51	$53.51	4,514
2025-08-07	$54.81	$54.81	$53.80	$53.90	$53.90	1,636
2025-08-06	$54.54	$54.54	$54.54	$54.54	$54.54	129
2025-08-05	$54.66	$54.66	$54.66	$54.66	$54.66	25
2025-08-04	$55.15	$55.15	$55.15	$55.15	$55.15	109
2025-08-01	$55.23	$55.23	$54.48	$54.48	$54.48	317
2025-07-31	$55.86	$55.86	$55.84	$55.84	$55.84	1,010
2025-07-30	$56.05	$56.05	$56.05	$56.05	$56.05	14
2025-07-29	$56.12	$56.12	$56.12	$56.12	$56.12	29
2025-07-28	$56.35	$56.35	$56.35	$56.35	$56.35	25
2025-07-25	$56.97	$56.97	$56.57	$56.57	$56.57	152
2025-07-24	$57.03	$57.03	$56.68	$56.68	$56.68	408
2025-07-23	$57.04	$57.38	$57.04	$57.38	$57.38	212
2025-07-22	$57.06	$57.06	$57.06	$57.06	$57.06	200
2025-07-21	$56.20	$56.58	$56.20	$56.46	$56.46	626
2025-07-18	$56.27	$56.27	$56.23	$56.23	$56.23	183
2025-07-17	$56.64	$56.64	$56.64	$56.64	$56.64	20
2025-07-16	$56.75	$56.75	$56.58	$56.58	$56.58	239
2025-07-15	$57.36	$57.36	$56.33	$56.33	$56.33	219
2025-07-14	$56.65	$57.36	$56.65	$57.36	$57.36	282
2025-07-11	$56.95	$56.95	$56.83	$56.83	$56.83	588
2025-07-10	$57.60	$57.60	$57.60	$57.60	$57.60	11
2025-07-09	$56.56	$57.21	$56.56	$57.21	$57.21	648
2025-07-08	$56.50	$56.64	$56.50	$56.54	$56.54	820
2025-07-07	$56.25	$56.25	$56.23	$56.23	$56.23	701
2025-07-03	$57.05	$57.14	$57.05	$57.12	$57.12	312
2025-07-02	$56.66	$56.66	$56.66	$56.66	$56.66	135
2025-07-01	$56.49	$56.49	$56.49	$56.49	$56.49	287
2025-06-30	$55.92	$55.92	$55.45	$55.63	$55.63	1,679
2025-06-27	$55.55	$55.55	$55.52	$55.52	$55.52	839
2025-06-26	$55.24	$55.48	$54.90	$55.48	$55.48	1,250
2025-06-25	$54.98	$54.98	$54.98	$54.98	$54.98	193
2025-06-24	$56.12	$56.17	$55.96	$55.96	$55.96	597
2025-06-23	$54.52	$55.60	$54.52	$55.60	$55.60	416
2025-06-20	$54.78	$54.82	$54.63	$54.73	$54.70	3,051
2025-06-18	$54.64	$54.68	$54.64	$54.68	$54.65	360
2025-06-17	$54.46	$54.46	$54.26	$54.26	$54.23	145
2025-06-16	$54.36	$54.57	$54.22	$54.57	$54.54	968
2025-06-13	$54.15	$54.15	$54.15	$54.15	$54.12	24
2025-06-12	$55.13	$55.13	$55.13	$55.13	$55.10	145
2025-06-11	$55.40	$55.40	$55.40	$55.40	$55.37	24
2025-06-10	$55.17	$55.75	$55.17	$55.75	$55.72	412
2025-06-09	$55.13	$55.13	$55.13	$55.13	$55.10	107
2025-06-06	$54.57	$54.57	$54.57	$54.57	$54.54	66
2025-06-05	$54.05	$54.48	$54.05	$54.35	$54.32	1,402
2025-06-04	$54.50	$54.50	$54.31	$54.31	$54.28	395
2025-06-03	$55.05	$55.09	$54.99	$55.03	$55.00	3,473
2025-06-02	$54.65	$54.65	$54.41	$54.41	$54.38	2,363
2025-05-30	$54.66	$54.92	$54.66	$54.83	$54.80	1,833
2025-05-29	$54.83	$54.84	$54.45	$54.83	$54.80	963
2025-05-28	$55.47	$55.47	$54.77	$54.82	$54.79	2,022
2025-05-27	$55.47	$55.52	$55.47	$55.50	$55.47	955
2025-05-23	$54.22	$54.22	$54.22	$54.22	$54.22	351
2025-05-22	$54.62	$54.62	$54.44	$54.44	$54.44	490
2025-05-21	$54.66	$54.66	$54.52	$54.61	$54.61	774
2025-05-20	$56.00	$56.00	$55.94	$55.94	$55.94	216
2025-05-19	$56.11	$56.19	$56.11	$56.19	$56.19	1,286
2025-05-16	$56.21	$56.21	$56.21	$56.21	$56.21	47
2025-05-15	$55.86	$55.99	$55.86	$55.99	$55.99	350
2025-05-14	$55.57	$55.67	$55.54	$55.67	$55.67	15,874
2025-05-13	$55.98	$55.98	$55.97	$55.97	$55.97	250
2025-05-12	$55.99	$55.99	$55.99	$55.99	$55.99	348
2025-05-09	$55.50	$55.89	$55.50	$55.89	$55.89	384
2025-05-08	$55.24	$55.24	$55.24	$55.24	$55.24	205
2025-05-07	$55.47	$55.47	$55.47	$55.47	$55.47	109
2025-05-06	$55.18	$55.18	$55.18	$55.18	$55.18	15
2025-05-05	$55.05	$55.05	$55.05	$55.05	$55.05	25
2025-05-02	$55.43	$55.43	$54.78	$55.03	$55.03	517
2025-05-01	$55.19	$55.25	$54.89	$55.25	$55.25	3,678
2025-04-30	$55.17	$55.17	$55.17	$55.17	$55.17	15
2025-04-29	$55.18	$55.71	$55.18	$55.65	$55.65	417
2025-04-28	$55.24	$55.24	$55.24	$55.24	$55.24	192
2025-04-25	$54.50	$54.68	$54.43	$54.68	$54.68	678
2025-04-24	$54.73	$54.73	$54.73	$54.73	$54.73	71
2025-04-23	$54.16	$54.16	$54.16	$54.16	$54.16	84
2025-04-22	$53.33	$53.99	$53.32	$53.98	$53.98	2,202
2025-04-21	$53.24	$53.24	$53.05	$53.05	$53.05	135
2025-04-17	$54.07	$54.08	$53.99	$53.99	$53.99	361
2025-04-16	$54.32	$54.32	$53.60	$53.60	$53.60	635
2025-04-15	$54.40	$54.40	$54.24	$54.24	$54.24	583
2025-04-14	$53.90	$54.08	$53.90	$54.08	$54.08	1,618
2025-04-11	$53.19	$53.41	$53.00	$53.41	$53.41	966
2025-04-10	$53.05	$53.05	$52.89	$52.89	$52.89	392
2025-04-09	$50.63	$54.41	$50.52	$54.05	$54.05	7,291
2025-04-08	$52.50	$52.50	$51.04	$51.04	$51.04	2,589
2025-04-07	$51.63	$54.08	$51.63	$51.94	$51.94	4,639
2025-04-04	$52.81	$53.10	$52.81	$53.10	$53.10	378
2025-04-03	$55.95	$55.95	$55.68	$55.68	$55.68	727
2025-04-02	$57.06	$57.53	$57.06	$57.53	$57.53	210
2025-04-01	$57.09	$57.09	$57.09	$57.09	$57.09	41
2025-03-31	$56.76	$56.81	$56.76	$56.81	$56.81	826
2025-03-28	$56.43	$56.62	$56.43	$56.55	$56.55	924
2025-03-27	$57.05	$57.05	$57.05	$57.05	$57.05	446
2025-03-26	$57.45	$57.45	$57.39	$57.39	$57.39	103
2025-03-25	$57.43	$57.52	$57.43	$57.52	$57.52	120
2025-03-24	$58.07	$58.07	$58.07	$58.07	$58.07	42
2025-03-21	$57.75	$57.75	$57.75	$57.75	$57.64	20
2025-03-20	$58.13	$58.13	$57.93	$57.93	$57.82	114
2025-03-19	$57.89	$57.96	$57.89	$57.96	$57.85	462
2025-03-18	$57.41	$57.41	$57.07	$57.32	$57.21	466
2025-03-17	$57.44	$57.77	$57.44	$57.77	$57.66	2,661
2025-03-14	$56.37	$56.97	$56.33	$56.97	$56.87	916
2025-03-13	$56.59	$56.59	$55.84	$55.99	$55.89	11,701
2025-03-12	$57.24	$57.24	$56.69	$56.69	$56.58	1,942
2025-03-11	$57.29	$57.44	$57.09	$57.09	$56.98	579
2025-03-10	$57.27	$57.27	$56.92	$56.92	$56.81	396
2025-03-07	$57.34	$57.99	$57.34	$57.99	$57.88	482
2025-03-06	$56.50	$56.95	$56.50	$56.86	$56.76	300
2025-03-05	$56.92	$57.15	$56.92	$57.15	$57.05	511
2025-03-04	$56.89	$57.44	$56.89	$56.91	$56.81	1,164
2025-03-03	$58.11	$58.11	$57.38	$57.38	$57.28	460
2025-02-28	$57.23	$57.78	$57.23	$57.78	$57.78	1,191
2025-02-27	$57.32	$57.32	$56.62	$56.91	$56.91	1,468
2025-02-26	$57.91	$57.91	$57.77	$57.77	$57.77	278
2025-02-25	$57.50	$57.75	$57.50	$57.75	$57.75	1,407
2025-02-24	$57.84	$57.84	$57.83	$57.83	$57.83	207
2025-02-21	$58.05	$58.21	$58.05	$58.21	$58.21	236
2025-02-20	$59.14	$59.31	$59.14	$59.31	$59.31	343
2025-02-19	$60.08	$60.08	$59.96	$59.96	$59.96	183
2025-02-18	$60.28	$60.84	$60.28	$60.84	$60.84	418
2025-02-14	$60.00	$60.07	$60.00	$60.02	$60.02	24,302
2025-02-13	$59.66	$60.57	$59.66	$60.48	$60.48	1,335
2025-02-12	$59.35	$59.74	$59.26	$59.66	$59.66	1,639
2025-02-11	$59.55	$59.84	$59.55	$59.84	$59.84	3,105
2025-02-10	$59.71	$59.71	$59.65	$59.65	$59.65	338
2025-02-07	$59.58	$59.58	$59.32	$59.51	$59.51	1,120
2025-02-06	$59.80	$59.80	$59.80	$59.80	$59.80	261
2025-02-05	$59.76	$59.95	$59.53	$59.95	$59.95	278
2025-02-04	$59.16	$59.30	$59.16	$59.30	$59.30	126
2025-02-03	$58.26	$58.86	$58.23	$58.86	$58.86	813
2025-01-31	$59.42	$59.42	$59.18	$59.18	$59.18	163
2025-01-30	$59.55	$59.55	$59.54	$59.54	$59.54	180
2025-01-29	$59.69	$59.69	$59.02	$59.30	$59.30	1,912
2025-01-28	$59.52	$59.89	$59.52	$59.74	$59.74	649
2025-01-27	$58.87	$59.69	$58.87	$59.48	$59.48	1,657
2025-01-24	$59.77	$59.77	$59.65	$59.66	$59.66	311
2025-01-23	$59.59	$59.64	$59.55	$59.64	$59.64	2,406
2025-01-22	$59.46	$59.46	$59.08	$59.18	$59.18	2,265
2025-01-21	$60.68	$60.68	$60.18	$60.18	$60.18	512
2025-01-17	$59.89	$59.98	$59.74	$59.98	$59.98	472
2025-01-16	$59.60	$59.60	$59.52	$59.52	$59.52	1,575
2025-01-15	$59.06	$59.06	$58.77	$58.81	$58.81	1,403
2025-01-14	$57.96	$57.96	$57.42	$57.83	$57.83	7,407
2025-01-13	$56.87	$57.23	$56.74	$57.23	$57.23	1,862
2025-01-10	$57.94	$57.94	$57.03	$57.17	$57.17	3,118
2025-01-08	$58.06	$58.42	$58.06	$58.42	$58.42	1,592
2025-01-07	$58.65	$58.65	$58.65	$58.65	$58.65	96
2025-01-06	$59.27	$59.73	$59.09	$59.09	$59.09	1,212
2025-01-03	$59.62	$59.69	$59.48	$59.69	$59.69	5,632
2025-01-02	$59.80	$59.80	$59.25	$59.35	$59.35	1,254
2024-12-31	$59.52	$59.52	$59.29	$59.29	$59.29	470
2024-12-30	$59.56	$59.64	$59.56	$59.64	$59.64	283
2024-12-27	$59.56	$59.60	$59.56	$59.60	$59.60	877
2024-12-26	$60.03	$60.22	$60.03	$60.15	$60.15	3,462
2024-12-24	$59.58	$59.91	$59.58	$59.91	$59.91	572
2024-12-23	$59.51	$59.51	$59.14	$59.41	$59.41	1,274
2024-12-20	$60.35	$60.44	$59.85	$59.91	$59.66	3,472
2024-12-19	$60.52	$60.52	$59.85	$59.93	$59.69	1,961
2024-12-18	$61.63	$61.63	$59.23	$59.23	$58.98	603
2024-12-17	$61.46	$61.46	$61.21	$61.34	$61.09	1,991
2024-12-16	$62.50	$62.50	$62.21	$62.21	$61.95	961
2024-12-13	$62.49	$62.56	$62.25	$62.56	$62.30	2,003
2024-12-12	$63.26	$63.26	$62.70	$62.70	$62.44	923
2024-12-11	$63.30	$63.30	$63.07	$63.18	$62.92	798
2024-12-10	$63.13	$63.38	$62.92	$62.92	$62.66	920
2024-12-09	$64.06	$64.08	$63.30	$63.30	$63.04	2,579
2024-12-06	$64.06	$64.19	$64.06	$64.19	$63.93	493
2024-12-05	$63.97	$64.00	$63.78	$63.78	$63.52	2,289
2024-12-04	$64.42	$64.43	$64.39	$64.39	$64.12	1,205
2024-12-03	$65.59	$65.76	$64.52	$64.68	$64.41	23,157
2024-12-02	$65.58	$65.72	$65.37	$65.46	$65.19	5,478
2024-11-29	$65.62	$65.73	$65.58	$65.58	$65.31	567
2024-11-27	$65.80	$65.80	$65.43	$65.45	$65.17	4,832
2024-11-26	$65.30	$65.68	$65.19	$65.43	$65.16	5,124
2024-11-25	$66.16	$66.16	$65.69	$65.69	$65.42	1,107
2024-11-22	$64.51	$65.44	$64.51	$65.11	$64.84	1,197
2024-11-21	$64.43	$64.58	$64.43	$64.50	$64.23	2,562
2024-11-20	$63.65	$63.89	$63.46	$63.46	$63.20	2,249
2024-11-19	$62.98	$63.78	$62.97	$63.75	$63.49	2,280
2024-11-18	$63.82	$64.02	$63.57	$63.71	$63.44	4,798
2024-11-15	$63.75	$63.87	$63.52	$63.78	$63.51	1,988
2024-11-14	$64.60	$64.60	$63.67	$63.80	$63.54	16,902
2024-11-13	$65.46	$65.46	$64.45	$64.48	$64.48	2,561
2024-11-12	$66.29	$66.29	$65.00	$65.13	$65.13	2,294
2024-11-11	$66.66	$67.23	$66.31	$67.17	$67.17	5,092
2024-11-08	$65.19	$66.01	$65.19	$65.95	$65.95	17,296
2024-11-07	$65.13	$65.37	$65.07	$65.10	$65.10	1,201
2024-11-06	$62.68	$65.35	$62.68	$65.21	$65.21	15,983
2024-11-05	$61.72	$61.72	$61.72	$61.72	$61.72	378
2024-11-04	$59.99	$60.66	$59.99	$60.37	$60.37	1,828
2024-11-01	$60.28	$60.28	$59.85	$59.93	$59.93	617
2024-10-31	$60.28	$60.28	$59.96	$59.96	$59.96	541
2024-10-30	$60.63	$60.63	$60.63	$60.63	$60.63	162
2024-10-29	$59.89	$60.35	$59.89	$60.35	$60.35	503
2024-10-28	$60.53	$60.53	$60.26	$60.26	$60.26	1,491
2024-10-25	$59.72	$59.79	$59.72	$59.74	$59.74	631
2024-10-24	$59.78	$59.78	$59.56	$59.72	$59.72	1,542
2024-10-23	$59.54	$59.71	$59.32	$59.64	$59.64	5,537
2024-10-22	$60.01	$60.01	$59.63	$59.63	$59.63	914
2024-10-21	$61.13	$61.13	$60.26	$60.26	$60.26	387
2024-10-18	$61.24	$61.24	$61.17	$61.17	$61.17	1,172
2024-10-17	$60.33	$60.45	$60.33	$60.36	$60.36	1,167
2024-10-16	$60.38	$60.87	$60.38	$60.65	$60.65	2,656
2024-10-15	$60.00	$60.46	$60.00	$60.17	$60.17	1,878
2024-10-14	$59.34	$59.41	$59.34	$59.37	$59.37	1,041
2024-10-11	$58.35	$58.98	$58.35	$58.96	$58.96	2,625
2024-10-10	$58.22	$58.50	$57.97	$58.31	$58.31	3,555
2024-10-09	$58.43	$59.01	$58.43	$58.70	$58.70	937
2024-10-08	$58.36	$58.36	$58.25	$58.33	$58.33	737
2024-10-07	$58.50	$58.59	$58.02	$58.02	$58.02	1,167
2024-10-04	$59.10	$59.15	$58.87	$59.06	$59.06	2,055
2024-10-03	$59.22	$59.22	$58.53	$58.59	$58.59	2,871
2024-10-02	$59.47	$59.60	$59.44	$59.44	$59.44	1,156
2024-10-01	$59.50	$59.58	$59.50	$59.55	$59.55	641
2024-09-30	$60.50	$60.51	$60.32	$60.51	$60.51	1,087
2024-09-27	$60.62	$61.15	$60.62	$60.93	$60.93	1,487
2024-09-26	$60.12	$60.18	$59.70	$59.71	$59.71	2,576
2024-09-25	$59.85	$59.85	$59.65	$59.65	$59.65	782
2024-09-24	$60.61	$60.61	$60.28	$60.28	$60.28	1,209
2024-09-23	$60.20	$60.48	$59.96	$60.40	$60.40	2,920
2024-09-20	$60.28	$60.36	$60.27	$60.35	$60.15	1,971
2024-09-19	$60.92	$60.92	$60.53	$60.55	$60.35	1,987
2024-09-18	$60.15	$60.70	$60.01	$60.12	$59.93	4,935
2024-09-17	$60.50	$60.50	$59.99	$60.16	$59.97	4,316
2024-09-16	$59.35	$59.83	$59.12	$59.78	$59.59	17,153
2024-09-13	$58.45	$59.28	$58.45	$59.25	$59.06	25,710
2024-09-12	$57.21	$58.00	$57.10	$57.87	$57.68	8,003
2024-09-11	$56.24	$56.81	$56.24	$56.77	$56.59	14,505
2024-09-10	$57.46	$57.46	$56.61	$56.95	$56.77	47,217
2024-09-09	$57.04	$57.27	$56.97	$57.25	$57.07	4,152
2024-09-06	$58.14	$58.17	$57.47	$57.67	$57.48	6,088
2024-09-05	$57.74	$58.34	$57.58	$58.09	$57.90	15,658
2024-09-04	$56.97	$57.66	$56.83	$57.63	$57.44	21,153
2024-09-03	$57.98	$57.98	$56.90	$56.91	$56.73	43,749
2024-08-30	$57.87	$58.13	$57.56	$58.08	$57.89	17,133
2024-08-29	$58.25	$58.25	$57.80	$57.82	$57.63	11,365
2024-08-28	$58.20	$58.20	$57.65	$57.95	$57.76	19,869
2024-08-27	$58.33	$58.33	$57.99	$58.03	$57.84	44,166
2024-08-26	$59.29	$59.29	$59.16	$59.16	$58.97	319
2024-08-23	$57.92	$59.00	$57.92	$58.95	$58.95	1,277
2024-08-22	$57.67	$57.67	$57.67	$57.67	$57.67	234
2024-08-21	$58.14	$58.14	$58.14	$58.14	$58.14	45
2024-08-20	$57.88	$57.88	$57.88	$57.88	$57.88	115
2024-08-19	$58.04	$58.04	$58.04	$58.04	$58.04	12
2024-08-16	$57.44	$57.55	$57.42	$57.55	$57.55	649
2024-08-15	$57.20	$57.31	$57.20	$57.28	$57.28	681
2024-08-14	$56.64	$56.66	$56.64	$56.66	$56.66	265
2024-08-13	$55.62	$56.21	$55.62	$56.21	$56.21	712
2024-08-12	$55.75	$55.75	$55.00	$55.14	$55.14	1,540
2024-08-09	$56.30	$56.45	$56.03	$56.45	$56.45	683
2024-08-08	$57.06	$57.06	$56.03	$56.45	$56.45	2,240
2024-08-07	$58.09	$58.34	$57.33	$57.34	$57.34	2,162
2024-08-06	$54.84	$56.08	$54.57	$56.08	$56.08	8,361
2024-08-05	$53.60	$53.60	$53.34	$53.44	$53.44	6,015
2024-08-02	$55.31	$56.02	$55.31	$55.69	$55.69	2,083
2024-08-01	$56.63	$56.67	$56.11	$56.65	$56.65	4,169
2024-07-31	$57.05	$57.06	$57.00	$57.00	$57.00	798
2024-07-30	$56.00	$56.35	$56.00	$56.35	$56.35	190
2024-07-29	$55.52	$55.52	$55.29	$55.29	$55.29	203
2024-07-26	$54.90	$55.48	$54.79	$55.48	$55.48	2,847
2024-07-25	$54.52	$54.52	$54.14	$54.38	$54.38	812
2024-07-24	$53.74	$53.74	$53.74	$53.74	$53.74	342
2024-07-23	$54.13	$54.22	$54.13	$54.22	$54.22	288
2024-07-22	$53.84	$53.84	$53.84	$53.84	$53.84	118
2024-07-19	$53.35	$53.36	$53.35	$53.36	$53.36	132
2024-07-18	$53.82	$53.82	$53.82	$53.82	$53.82	30
2024-07-17	$53.81	$54.32	$53.81	$54.32	$54.32	258
2024-07-16	$54.20	$54.20	$54.20	$54.20	$54.20	230
2024-07-15	$52.50	$52.50	$52.48	$52.48	$52.48	300
2024-07-12	$52.21	$52.21	$52.21	$52.21	$52.21	13
2024-07-11	$51.26	$51.68	$51.26	$51.59	$51.59	2,762
2024-07-10	$49.75	$50.08	$49.75	$50.08	$50.08	823
2024-07-09	$49.88	$49.88	$49.88	$49.88	$49.88	59
2024-07-08	$50.09	$50.09	$49.88	$49.88	$49.88	162
2024-07-05	$49.73	$49.92	$49.65	$49.92	$49.92	612
2024-07-03	$49.65	$49.65	$49.65	$49.65	$49.65	4
2024-07-02	$49.86	$49.86	$49.84	$49.84	$49.84	180
2024-07-01	$49.72	$49.72	$49.72	$49.72	$49.72	42
2024-06-28	$50.20	$50.20	$50.03	$50.08	$50.08	1,294
2024-06-27	$49.58	$49.78	$49.58	$49.78	$49.78	1,397
2024-06-26	$49.06	$49.42	$49.06	$49.42	$49.42	598
2024-06-25	$49.21	$49.23	$49.21	$49.21	$49.21	248
2024-06-24	$49.51	$49.62	$49.39	$49.62	$49.62	603
2024-06-21	$49.25	$49.25	$49.18	$49.18	$49.16	307
2024-06-20	$49.18	$49.18	$49.18	$49.18	$49.17	288
2024-06-18	$49.20	$49.20	$49.20	$49.20	$49.19	113
2024-06-17	$49.31	$49.31	$49.31	$49.31	$49.30	75
2024-06-14	$49.69	$49.69	$49.50	$49.50	$49.48	257
2024-06-13	$50.15	$50.15	$50.03	$50.03	$50.02	481
2024-06-12	$51.14	$51.21	$50.48	$50.48	$50.47	1,496
2024-06-11	$50.02	$50.09	$50.02	$50.09	$50.08	1,451
2024-06-10	$49.84	$49.98	$49.84	$49.98	$49.97	144
2024-06-07	$50.93	$50.93	$50.69	$50.71	$50.70	302
2024-06-06	$51.35	$51.36	$51.35	$51.36	$51.35	141
2024-06-05	$51.70	$51.70	$51.70	$51.70	$51.68	209
2024-06-04	$51.32	$51.45	$51.32	$51.45	$51.43	365
2024-06-03	$51.77	$51.77	$51.61	$51.61	$51.60	389
2024-05-31	$50.89	$51.68	$50.89	$51.65	$51.64	1,419
2024-05-30	$50.67	$50.67	$50.61	$50.67	$50.65	1,364
2024-05-29	$50.17	$50.17	$49.87	$49.87	$49.87	212
2024-05-28	$50.93	$50.93	$50.55	$50.63	$50.63	1,370
2024-05-24	$50.90	$50.90	$50.90	$50.90	$50.90	41
2024-05-23	$50.79	$50.79	$50.66	$50.66	$50.66	127
2024-05-22	$51.63	$51.63	$51.63	$51.63	$51.63	5
2024-05-21	$52.00	$52.04	$52.00	$52.04	$52.04	307
2024-05-20	$52.32	$52.32	$52.32	$52.32	$52.32	556
2024-05-17	$52.76	$52.76	$52.61	$52.61	$52.61	273
2024-05-16	$52.76	$52.81	$52.76	$52.81	$52.81	189
2024-05-15	$52.67	$52.85	$52.67	$52.85	$52.85	405
2024-05-14	$52.67	$52.83	$52.67	$52.83	$52.83	694
2024-05-13	$52.24	$52.24	$52.24	$52.24	$52.24	3
2024-05-10	$51.96	$51.96	$51.96	$51.96	$51.96	165
2024-05-09	$51.10	$51.99	$51.10	$51.99	$51.99	952
2024-05-08	$50.88	$50.95	$50.88	$50.95	$50.95	282
2024-05-07	$51.88	$51.88	$51.86	$51.86	$51.86	152
2024-05-06	$51.49	$51.71	$51.49	$51.71	$51.71	244
2024-05-03	$51.98	$51.98	$51.08	$51.16	$51.16	519
2024-05-02	$51.02	$51.38	$51.02	$51.38	$51.38	2,403
2024-05-01	$50.40	$51.25	$50.40	$50.72	$50.72	1,006
2024-04-30	$50.38	$50.43	$50.33	$50.33	$50.33	523
2024-04-29	$50.63	$50.70	$50.63	$50.70	$50.70	381
2024-04-26	$50.59	$50.59	$50.49	$50.49	$50.49	481
2024-04-25	$50.22	$50.38	$50.22	$50.32	$50.32	2,878
2024-04-24	$50.39	$50.76	$50.33	$50.76	$50.76	515
2024-04-23	$50.25	$50.58	$50.25	$50.53	$50.53	589
2024-04-22	$50.07	$50.07	$49.89	$49.89	$49.89	283
2024-04-19	$48.84	$49.54	$48.84	$49.54	$49.54	360
2024-04-18	$48.68	$49.03	$48.68	$48.85	$48.85	329
2024-04-17	$48.43	$48.43	$48.43	$48.43	$48.43	210
2024-04-16	$48.77	$48.77	$48.23	$48.28	$48.28	985
2024-04-15	$49.10	$49.10	$48.94	$48.94	$48.94	1,388
2024-04-12	$49.76	$49.76	$49.32	$49.32	$49.32	455
2024-04-11	$50.06	$50.06	$50.03	$50.03	$50.03	391
2024-04-10	$50.05	$50.05	$49.52	$49.71	$49.71	1,023
2024-04-09	$51.01	$51.08	$51.01	$51.08	$51.08	1,396
2024-04-08	$50.89	$50.89	$50.88	$50.88	$50.88	175
2024-04-05	$50.49	$50.49	$50.46	$50.46	$50.46	395
2024-04-04	$50.99	$51.08	$50.46	$50.46	$50.46	2,532
2024-04-03	$50.68	$50.68	$50.66	$50.66	$50.66	167
2024-04-02	$50.73	$50.76	$50.26	$50.41	$50.41	6,872
2024-04-01	$51.10	$51.10	$51.05	$51.05	$51.05	526
2024-03-28	$51.43	$51.47	$51.43	$51.47	$51.47	235
2024-03-27	$50.46	$51.14	$50.46	$51.14	$51.14	651
2024-03-26	$50.67	$50.67	$50.00	$50.00	$50.00	644
2024-03-25	$50.68	$50.68	$50.38	$50.41	$50.41	820
2024-03-22	$50.77	$50.77	$50.41	$50.48	$50.48	2,136
2024-03-21	$50.93	$50.93	$50.81	$50.81	$50.81	1,715
2024-03-20	$50.26	$50.75	$50.26	$50.75	$50.75	191
2024-03-19	$49.76	$50.02	$49.76	$50.02	$50.02	638
2024-03-18	$50.34	$50.34	$49.94	$49.95	$49.95	774
2024-03-15	$50.27	$50.48	$50.10	$50.25	$50.13	1,718
2024-03-14	$51.38	$51.38	$50.05	$50.38	$50.26	6,764
2024-03-13	$51.51	$51.59	$51.31	$51.31	$51.18	232
2024-03-12	$51.64	$51.64	$51.37	$51.37	$51.24	314
2024-03-11	$51.35	$51.69	$51.35	$51.69	$51.56	934
2024-03-08	$51.56	$51.59	$51.39	$51.39	$51.26	895
2024-03-07	$51.29	$51.29	$51.13	$51.22	$51.10	5,565
2024-03-06	$51.22	$51.22	$50.75	$50.79	$50.67	11,434
2024-03-05	$51.04	$51.04	$50.74	$50.74	$50.61	431
2024-03-04	$51.22	$51.22	$51.17	$51.17	$51.04	128
2024-03-01	$50.83	$51.35	$50.83	$51.35	$51.22	684
2024-02-29	$51.64	$51.64	$51.18	$51.24	$51.24	322
2024-02-28	$51.06	$51.06	$50.84	$50.84	$50.84	128
2024-02-27	$50.30	$50.92	$50.30	$50.92	$50.92	2,065
2024-02-26	$50.33	$50.62	$50.33	$50.51	$50.51	1,687
2024-02-23	$50.71	$50.73	$50.59	$50.59	$50.59	926
2024-02-22	$51.85	$51.85	$50.76	$51.03	$51.03	1,173
2024-02-21	$51.66	$51.66	$51.66	$51.66	$51.66	250
2024-02-20	$51.53	$51.79	$51.53	$51.77	$51.77	1,144
2024-02-16	$52.23	$52.29	$51.90	$51.90	$51.90	672
2024-02-15	$52.76	$53.24	$52.51	$53.21	$53.21	9,142
2024-02-14	$51.94	$51.94	$51.73	$51.73	$51.73	4,646
2024-02-13	$52.44	$52.56	$51.34	$51.34	$51.34	1,875
2024-02-12	$52.60	$53.47	$52.60	$53.40	$53.40	1,067
2024-02-09	$51.91	$52.34	$51.76	$52.34	$52.34	620
2024-02-08	$51.24	$51.82	$51.24	$51.82	$51.82	654
2024-02-07	$51.41	$51.50	$51.35	$51.35	$51.35	1,759
2024-02-06	$51.35	$51.49	$51.35	$51.43	$51.43	674
2024-02-05	$51.31	$51.31	$50.79	$50.82	$50.82	783
2024-02-02	$51.54	$51.96	$51.54	$51.72	$51.72	838
2024-02-01	$51.46	$52.00	$51.43	$52.00	$52.00	3,292
2024-01-31	$52.12	$52.35	$51.25	$51.25	$51.25	2,806
2024-01-30	$52.19	$52.23	$52.03	$52.03	$52.03	723
2024-01-29	$52.05	$52.50	$52.05	$52.50	$52.50	184
2024-01-26	$52.13	$52.54	$52.12	$52.12	$52.12	1,714
2024-01-25	$51.88	$52.26	$51.77	$52.01	$52.01	3,441
2024-01-24	$52.82	$52.82	$51.52	$51.52	$51.52	1,342
2024-01-23	$52.47	$52.48	$52.29	$52.42	$52.42	806
2024-01-22	$52.05	$52.34	$52.05	$52.19	$52.19	679
2024-01-19	$51.33	$51.60	$51.28	$51.60	$51.60	6,156
2024-01-18	$51.31	$51.61	$51.31	$51.48	$51.48	632
2024-01-17	$51.32	$51.33	$51.10	$51.33	$51.33	1,212
2024-01-16	$51.81	$51.81	$51.63	$51.74	$51.74	9,161
2024-01-12	$52.33	$52.33	$51.90	$51.90	$51.90	567
2024-01-11	$51.77	$51.81	$51.61	$51.77	$51.77	3,017
2024-01-10	$51.91	$52.77	$51.91	$52.77	$52.77	433
2024-01-09	$51.87	$51.95	$51.86	$51.86	$51.86	595
2024-01-08	$52.28	$52.69	$52.28	$52.69	$52.69	700
2024-01-05	$52.26	$52.26	$52.12	$52.12	$52.12	775
2024-01-04	$53.17	$53.17	$52.54	$52.57	$52.57	5,519
2024-01-03	$53.48	$53.61	$52.81	$52.97	$52.97	2,702
2024-01-02	$53.70	$54.37	$53.70	$53.84	$53.84	3,763
2023-12-29	$54.23	$54.23	$54.11	$54.11	$54.11	1,348
2023-12-28	$54.38	$54.40	$54.33	$54.40	$54.40	623
2023-12-27	$54.61	$54.61	$54.22	$54.22	$54.22	9,746
2023-12-26	$54.56	$54.56	$54.46	$54.46	$54.46	378
2023-12-22	$54.04	$54.04	$54.04	$54.04	$54.04	276
2023-12-21	$53.51	$53.93	$53.42	$53.93	$53.93	471
2023-12-20	$54.21	$54.21	$53.06	$53.06	$53.06	484
2023-12-19	$53.78	$54.02	$53.52	$54.02	$54.02	1,685
2023-12-18	$52.64	$52.88	$52.64	$52.82	$52.82	958
2023-12-15	$52.62	$52.95	$52.61	$52.95	$52.95	503
2023-12-14	$53.77	$54.50	$53.35	$53.55	$53.55	1,299
2023-12-13	$51.25	$52.90	$51.24	$52.90	$52.90	775
2023-12-12	$51.08	$51.46	$51.06	$51.41	$51.41	1,754
2023-12-11	$51.24	$51.51	$51.24	$51.51	$51.51	645
2023-12-08	$51.36	$51.36	$51.36	$51.36	$51.36	365
2023-12-07	$51.09	$51.21	$51.09	$51.21	$51.21	142
2023-12-06	$51.60	$51.60	$51.00	$51.00	$51.00	2,623
2023-12-05	$51.34	$51.34	$51.03	$51.03	$51.03	700
2023-12-04	$51.64	$51.90	$51.64	$51.80	$51.80	3,087
2023-12-01	$49.68	$51.23	$49.68	$51.23	$51.23	994
2023-11-30	$49.83	$49.94	$49.83	$49.94	$49.94	1,227
2023-11-29	$50.29	$50.29	$49.65	$49.74	$49.74	1,874
2023-11-28	$50.01	$50.01	$49.75	$49.75	$49.75	801
2023-11-27	$50.38	$50.38	$50.25	$50.25	$50.25	1,185
2023-11-24	$50.48	$50.53	$50.40	$50.52	$50.52	502
2023-11-22	$50.43	$50.43	$50.36	$50.36	$50.36	4,315
2023-11-21	$50.73	$50.73	$50.17	$50.17	$50.17	1,069
2023-11-20	$50.72	$50.72	$50.69	$50.69	$50.69	279
2023-11-17	$50.71	$50.75	$50.60	$50.75	$50.75	940
2023-11-16	$50.37	$50.49	$50.34	$50.34	$50.34	400
2023-11-15	$51.07	$51.07	$50.80	$50.90	$50.90	1,339
2023-11-14	$49.28	$50.75	$49.28	$50.69	$50.69	7,715
2023-11-13	$48.34	$48.51	$48.34	$48.34	$48.34	1,516
2023-11-10	$48.69	$48.81	$48.38	$48.62	$48.62	1,822
2023-11-09	$49.28	$49.28	$48.62	$48.66	$48.66	636
2023-11-08	$49.51	$49.51	$48.99	$49.05	$49.05	981
2023-11-07	$49.79	$49.90	$49.69	$49.69	$49.69	1,787
2023-11-06	$50.87	$50.87	$49.91	$50.02	$50.02	1,310
2023-11-03	$50.01	$51.17	$50.01	$50.94	$50.94	436
2023-11-02	$48.21	$49.44	$48.21	$49.44	$49.44	739
2023-11-01	$47.90	$48.03	$47.88	$48.01	$48.01	1,163
2023-10-31	$47.75	$48.27	$47.75	$48.27	$48.27	1,038
2023-10-30	$47.32	$47.70	$46.97	$47.44	$47.44	4,506
2023-10-27	$47.33	$47.33	$46.76	$46.86	$46.86	2,390
2023-10-26	$47.64	$47.65	$47.54	$47.54	$47.54	486
2023-10-25	$47.18	$47.58	$47.18	$47.42	$47.42	934
2023-10-24	$47.71	$47.93	$47.71	$47.81	$47.81	913
2023-10-23	$48.02	$48.02	$47.33	$47.33	$47.33	358
2023-10-20	$48.22	$48.29	$47.75	$47.75	$47.75	573
2023-10-19	$48.86	$48.95	$48.43	$48.43	$48.43	280
2023-10-18	$49.10	$49.10	$48.85	$48.85	$48.85	896
2023-10-17	$49.68	$49.68	$49.68	$49.68	$49.68	196
2023-10-16	$48.62	$49.36	$48.62	$49.36	$49.36	1,168
2023-10-13	$48.14	$48.14	$48.14	$48.14	$48.14	367
2023-10-12	$49.01	$49.01	$48.35	$48.60	$48.60	1,757
2023-10-11	$49.71	$49.71	$49.34	$49.40	$49.40	840
2023-10-10	$49.63	$49.63	$49.39	$49.39	$49.39	3,451
2023-10-09	$48.76	$49.28	$48.76	$49.15	$49.15	937
2023-10-06	$48.85	$48.85	$48.76	$48.76	$48.76	1,385
2023-10-05	$48.18	$48.61	$48.18	$48.52	$48.52	504
2023-10-04	$48.06	$48.39	$47.74	$48.39	$48.39	660
2023-10-03	$47.81	$47.96	$47.75	$47.94	$47.94	543
2023-10-02	$48.57	$48.57	$48.36	$48.36	$48.36	608
2023-09-29	$49.70	$49.78	$49.38	$49.38	$49.38	774
2023-09-28	$49.58	$49.58	$49.51	$49.51	$49.51	266
2023-09-27	$49.43	$49.57	$49.33	$49.33	$49.33	486
2023-09-26	$49.80	$49.80	$49.09	$49.09	$49.09	1,795
2023-09-25	$50.03	$50.03	$49.82	$50.00	$50.00	1,533
2023-09-22	$50.54	$50.54	$50.09	$50.09	$50.09	802
2023-09-21	$50.63	$50.63	$50.53	$50.53	$50.53	242
2023-09-20	$51.55	$51.55	$51.02	$51.02	$51.02	322
2023-09-19	$51.26	$51.34	$51.24	$51.34	$51.34	203
2023-09-18	$51.19	$51.24	$51.04	$51.04	$51.04	1,659
2023-09-15	$52.20	$52.20	$51.58	$51.58	$51.20	378
2023-09-14	$52.01	$52.10	$52.01	$52.10	$51.72	268
2023-09-13	$50.88	$51.22	$50.88	$51.22	$50.84	412
2023-09-12	$51.00	$51.00	$50.91	$50.91	$50.54	2,462
2023-09-11	$51.29	$51.29	$50.94	$50.94	$50.56	1,716
2023-09-08	$51.06	$51.09	$50.84	$50.84	$50.47	335
2023-09-07	$50.98	$50.98	$50.93	$50.93	$50.56	411
2023-09-06	$51.68	$51.74	$51.25	$51.33	$50.95	1,134
2023-09-05	$51.77	$51.77	$51.70	$51.70	$51.32	781
2023-09-01	$53.26	$53.26	$52.78	$52.88	$52.49	303
2023-08-31	$53.21	$53.21	$52.77	$52.77	$52.39	235
2023-08-30	$52.81	$52.89	$52.80	$52.89	$52.50	679
2023-08-29	$52.63	$52.71	$52.63	$52.68	$52.29	349
2023-08-28	$52.91	$52.91	$52.43	$52.43	$52.04	1,628
2023-08-25	$52.43	$52.43	$52.29	$52.29	$52.29	383
2023-08-24	$52.60	$52.60	$52.05	$52.12	$52.12	1,517
2023-08-23	$52.68	$52.82	$52.63	$52.63	$52.63	479
2023-08-22	$52.64	$52.64	$52.55	$52.55	$52.55	143
2023-08-21	$52.88	$52.88	$52.62	$52.64	$52.64	5,731
2023-08-18	$53.51	$53.51	$53.42	$53.42	$53.42	216
2023-08-17	$54.53	$54.53	$53.70	$53.70	$53.70	1,837
2023-08-16	$54.45	$54.46	$54.45	$54.46	$54.46	256
2023-08-15	$55.11	$55.17	$54.82	$54.82	$54.82	367
2023-08-14	$55.88	$55.88	$55.30	$55.56	$55.56	3,317
2023-08-11	$55.92	$56.00	$55.90	$56.00	$56.00	414
2023-08-10	$55.89	$55.89	$55.44	$55.44	$55.44	722
2023-08-09	$55.41	$55.41	$54.83	$55.01	$55.01	451
2023-08-08	$54.72	$55.31	$54.72	$55.31	$55.31	407
2023-08-07	$54.73	$54.73	$54.73	$54.73	$54.73	11
2023-08-04	$54.53	$54.72	$54.52	$54.52	$54.52	423
2023-08-03	$54.17	$54.17	$53.80	$53.87	$53.87	660
2023-08-02	$54.28	$54.40	$54.28	$54.40	$54.40	2,140
2023-08-01	$54.84	$54.84	$54.41	$54.71	$54.71	805
2023-07-31	$54.94	$54.94	$54.88	$54.88	$54.88	444
2023-07-28	$54.70	$54.86	$54.69	$54.69	$54.69	725
2023-07-27	$55.18	$55.18	$54.01	$54.08	$54.08	787
2023-07-26	$55.01	$55.05	$55.01	$55.03	$55.03	513
2023-07-25	$54.98	$54.98	$54.95	$54.95	$54.95	292
2023-07-24	$55.26	$55.46	$55.10	$55.17	$55.17	1,213
2023-07-21	$55.67	$55.67	$55.29	$55.29	$55.29	682
2023-07-20	$55.08	$55.32	$55.08	$55.24	$55.24	451
2023-07-19	$55.29	$55.29	$54.97	$55.18	$55.18	1,254
2023-07-18	$54.46	$54.46	$54.46	$54.46	$54.46	110
2023-07-17	$54.23	$54.23	$53.94	$53.94	$53.94	764
2023-07-14	$54.35	$54.35	$53.99	$53.99	$53.99	4,626
2023-07-13	$54.81	$54.88	$54.81	$54.88	$54.88	260
2023-07-12	$54.65	$54.68	$54.55	$54.55	$54.55	1,236
2023-07-11	$53.48	$53.76	$53.29	$53.76	$53.76	851
2023-07-10	$52.97	$53.10	$52.89	$52.99	$52.99	3,796
2023-07-07	$53.06	$53.17	$52.98	$52.98	$52.98	3,576
2023-07-06	$53.04	$53.04	$52.74	$52.85	$52.85	369
2023-07-05	$53.51	$53.89	$53.51	$53.57	$53.57	484
2023-07-03	$54.21	$54.28	$54.06	$54.13	$54.13	923
2023-06-30	$54.29	$54.29	$53.99	$54.00	$54.00	774
2023-06-29	$53.53	$54.07	$53.53	$54.05	$54.05	411
2023-06-28	$52.84	$53.27	$52.84	$53.27	$53.27	1,090
2023-06-27	$51.92	$53.11	$51.92	$52.99	$52.99	667
2023-06-26	$51.85	$52.22	$51.85	$51.88	$51.88	602
2023-06-23	$51.43	$51.43	$51.43	$51.43	$51.43	113
2023-06-22	$52.46	$52.80	$52.46	$52.75	$52.75	354
2023-06-21	$53.43	$53.43	$53.24	$53.24	$53.24	317
2023-06-20	$53.88	$53.90	$53.62	$53.71	$53.71	1,279
2023-06-16	$54.15	$54.15	$53.87	$54.13	$54.13	963
2023-06-15	$54.28	$54.28	$54.14	$54.14	$54.14	1,112
2023-06-14	$54.22	$54.22	$53.84	$53.84	$53.84	1,397
2023-06-13	$54.60	$54.69	$54.52	$54.52	$54.52	867
2023-06-12	$54.19	$54.19	$54.19	$54.19	$54.19	59
2023-06-09	$54.77	$54.97	$54.74	$54.81	$54.81	620
2023-06-08	$55.11	$55.11	$54.98	$54.98	$54.98	241
2023-06-07	$54.55	$55.67	$54.55	$55.53	$55.53	1,169
2023-06-06	$54.24	$54.32	$54.17	$54.17	$54.17	506
2023-06-05	$54.45	$54.45	$53.43	$53.43	$53.43	832
2023-06-02	$53.37	$54.69	$53.37	$54.69	$54.69	701
2023-06-01	$52.92	$53.02	$52.89	$53.02	$53.02	637
2023-05-31	$53.06	$53.36	$53.03	$53.33	$53.33	508
2023-05-30	$53.50	$53.50	$53.42	$53.44	$53.44	506
2023-05-26	$53.25	$53.81	$53.25	$53.81	$53.81	388
2023-05-25	$53.41	$53.41	$53.02	$53.07	$53.07	743
2023-05-24	$53.70	$53.84	$53.70	$53.84	$53.84	215
2023-05-23	$54.81	$54.95	$54.51	$54.51	$54.51	1,089
2023-05-22	$54.27	$54.27	$54.27	$54.27	$54.27	151
2023-05-19	$54.74	$54.74	$53.92	$53.92	$53.92	951
2023-05-18	$54.10	$54.43	$54.10	$54.43	$54.43	1,011
2023-05-17	$54.46	$54.57	$54.45	$54.46	$54.46	565
2023-05-16	$53.81	$53.81	$53.77	$53.77	$53.77	500
2023-05-15	$53.89	$54.36	$53.89	$54.36	$54.36	286
2023-05-12	$53.71	$53.90	$53.71	$53.89	$53.89	1,201
2023-05-11	$53.95	$53.95	$53.50	$53.67	$53.67	965
2023-05-10	$54.08	$54.21	$54.08	$54.21	$54.21	691
2023-05-09	$53.72	$53.90	$53.72	$53.77	$53.77	569
2023-05-08	$53.52	$53.71	$53.51	$53.71	$53.71	375
2023-05-05	$54.01	$54.01	$53.98	$53.98	$53.98	285
2023-05-04	$53.34	$53.67	$53.18	$53.67	$53.67	1,519
2023-05-03	$54.98	$55.10	$54.47	$54.47	$54.47	856
2023-05-02	$54.85	$54.94	$54.32	$54.63	$54.63	899
2023-05-01	$55.12	$55.76	$55.12	$55.35	$55.35	2,576
2023-04-28	$55.29	$55.32	$55.29	$55.32	$55.32	952
2023-04-27	$54.63	$55.08	$54.54	$55.08	$55.08	2,062
2023-04-26	$55.18	$55.18	$54.28	$54.28	$54.28	453
2023-04-25	$55.81	$55.81	$55.50	$55.66	$55.66	564
2023-04-24	$55.90	$56.08	$55.90	$56.08	$56.08	2,324
2023-04-21	$55.89	$55.89	$55.89	$55.89	$55.89	133
2023-04-20	$55.79	$55.79	$55.79	$55.79	$55.79	2
2023-04-19	$55.81	$55.95	$55.81	$55.86	$55.86	1,413
2023-04-18	$56.58	$56.58	$55.75	$55.90	$55.90	849
2023-04-17	$56.53	$56.76	$56.53	$56.76	$56.76	775
2023-04-14	$56.40	$56.54	$56.40	$56.54	$56.54	469
2023-04-13	$57.50	$57.51	$57.50	$57.51	$57.51	394
2023-04-12	$57.71	$57.71	$57.16	$57.16	$57.16	295
2023-04-11	$57.24	$57.63	$57.24	$57.52	$57.52	421
2023-04-10	$56.17	$57.01	$56.17	$56.99	$56.99	779
2023-04-06	$56.47	$56.50	$56.38	$56.50	$56.50	293
2023-04-05	$55.90	$55.90	$55.90	$55.90	$55.90	53
2023-04-04	$55.15	$55.33	$55.04	$55.28	$55.28	4,317
2023-04-03	$55.72	$55.72	$55.40	$55.56	$55.56	2,037
2023-03-31	$55.75	$55.86	$55.61	$55.86	$55.86	2,047
2023-03-30	$54.95	$55.06	$54.87	$54.93	$54.93	510
2023-03-29	$54.66	$54.84	$54.66	$54.84	$54.84	464
2023-03-28	$54.46	$54.46	$54.35	$54.37	$54.37	421
2023-03-27	$54.46	$54.46	$54.41	$54.44	$54.44	355
2023-03-24	$53.27	$53.64	$53.16	$53.64	$53.64	408
2023-03-23	$53.61	$53.94	$53.30	$53.30	$53.30	959
2023-03-22	$54.44	$54.47	$53.50	$53.50	$53.50	1,052
2023-03-21	$55.42	$55.42	$54.54	$54.54	$54.54	237
2023-03-20	$54.95	$54.95	$54.95	$54.95	$54.95	13
2023-03-17	$54.04	$54.27	$54.04	$54.27	$54.09	347
2023-03-16	$54.87	$55.12	$54.87	$55.12	$54.93	1,105
2023-03-15	$54.15	$54.52	$54.14	$54.52	$54.33	475
2023-03-14	$54.59	$55.12	$54.59	$54.59	$54.40	842
2023-03-13	$54.09	$54.78	$53.80	$53.80	$53.61	2,241
2023-03-10	$54.30	$54.30	$53.72	$54.10	$53.91	973
2023-03-09	$55.16	$55.16	$55.05	$55.05	$54.86	385
2023-03-08	$55.71	$55.98	$55.71	$55.98	$55.79	276
2023-03-07	$55.97	$55.98	$55.73	$55.81	$55.62	341
2023-03-06	$56.91	$56.91	$56.23	$56.23	$56.03	1,243
2023-03-03	$57.33	$57.46	$57.33	$57.42	$57.22	256
2023-03-02	$56.31	$56.96	$56.23	$56.90	$56.70	810
2023-03-01	$56.73	$56.73	$56.50	$56.67	$56.47	721
2023-02-28	$57.42	$57.96	$57.42	$57.46	$57.26	2,437
2023-02-27	$58.22	$58.55	$57.61	$57.63	$57.43	971
2023-02-24	$57.50	$57.77	$57.46	$57.69	$57.49	1,602
2023-02-23	$58.83	$58.83	$57.99	$58.26	$58.06	553
2023-02-22	$58.46	$58.46	$58.36	$58.36	$58.16	334
2023-02-21	$58.41	$58.41	$57.90	$57.90	$57.70	2,104
2023-02-17	$57.71	$59.08	$57.71	$59.08	$58.87	967
2023-02-16	$57.69	$58.19	$57.48	$57.72	$57.52	2,831
2023-02-15	$58.24	$58.26	$58.24	$58.26	$58.06	302
2023-02-14	$58.23	$58.23	$57.56	$57.65	$57.45	760
2023-02-13	$57.72	$57.86	$57.72	$57.86	$57.66	191
2023-02-10	$56.97	$57.57	$56.97	$57.50	$57.30	615
2023-02-09	$58.20	$58.20	$56.98	$56.98	$56.78	582
2023-02-08	$58.69	$58.86	$57.88	$57.90	$57.70	1,515
2023-02-07	$59.27	$59.27	$59.02	$59.24	$59.03	391
2023-02-06	$59.91	$59.91	$59.81	$59.81	$59.60	221
2023-02-03	$60.07	$60.51	$60.07	$60.28	$60.07	980
2023-02-02	$60.25	$60.89	$60.25	$60.89	$60.68	1,235
2023-02-01	$58.55	$59.81	$58.55	$59.73	$59.52	938
2023-01-31	$57.84	$58.60	$57.84	$58.53	$58.33	2,403
2023-01-30	$57.44	$57.44	$57.44	$57.44	$57.24	123
2023-01-27	$57.78	$58.25	$57.76	$58.15	$58.15	944
2023-01-26	$57.65	$57.68	$57.48	$57.68	$57.68	1,716
2023-01-25	$57.00	$57.52	$57.00	$57.50	$57.50	452
2023-01-24	$57.09	$57.32	$57.09	$57.27	$57.27	653
2023-01-23	$56.32	$57.14	$56.26	$56.91	$56.91	2,690
2023-01-20	$55.85	$56.56	$55.70	$56.56	$56.56	687
2023-01-19	$55.92	$55.92	$55.92	$55.92	$55.92	39
2023-01-18	$56.77	$56.77	$55.90	$56.16	$56.16	2,818
2023-01-17	$56.97	$56.97	$56.92	$56.92	$56.92	351
2023-01-13	$56.18	$56.95	$56.18	$56.91	$56.91	1,145
2023-01-12	$56.36	$56.62	$56.36	$56.62	$56.62	465
2023-01-11	$55.76	$55.99	$55.74	$55.96	$55.96	1,111
2023-01-10	$54.93	$55.51	$54.93	$55.51	$55.51	1,865
2023-01-09	$55.28	$55.63	$54.95	$54.95	$54.95	1,343
2023-01-06	$55.42	$55.42	$55.15	$55.27	$55.27	858
2023-01-05	$54.59	$54.59	$54.45	$54.45	$54.45	436
2023-01-04	$54.76	$55.18	$54.75	$55.18	$55.18	524
2023-01-03	$54.42	$54.52	$54.16	$54.52	$54.52	2,517
2022-12-30	$53.99	$54.01	$53.73	$53.87	$53.87	707
2022-12-29	$54.31	$54.36	$54.21	$54.36	$54.36	1,125
2022-12-28	$53.76	$53.76	$53.37	$53.37	$53.37	3,035
2022-12-27	$53.77	$54.10	$53.77	$54.09	$54.09	1,160
2022-12-23	$53.34	$54.03	$53.34	$54.03	$54.03	516
2022-12-22	$53.43	$53.44	$52.73	$53.44	$53.44	764
2022-12-21	$53.78	$53.82	$53.69	$53.69	$53.69	954
2022-12-20	$52.82	$53.18	$52.82	$53.12	$53.12	414
2022-12-19	$53.47	$53.47	$53.14	$53.14	$53.14	269
2022-12-16	$53.55	$53.72	$53.55	$53.72	$53.46	2,975
2022-12-15	$54.22	$54.22	$54.12	$54.12	$53.85	159
2022-12-14	$55.63	$56.06	$55.28	$55.28	$55.01	616
2022-12-13	$56.64	$56.96	$55.58	$55.58	$55.31	1,704
2022-12-12	$55.41	$55.47	$55.22	$55.47	$55.20	1,870
2022-12-09	$55.09	$55.38	$55.09	$55.26	$54.99	956
2022-12-08	$55.50	$55.50	$55.32	$55.33	$55.06	402
2022-12-07	$55.42	$55.42	$55.22	$55.22	$54.95	662
2022-12-06	$56.38	$56.38	$55.35	$55.50	$55.23	1,776
2022-12-05	$56.24	$56.24	$56.24	$56.24	$55.97	56
2022-12-02	$56.61	$56.68	$56.61	$56.68	$56.40	325
2022-12-01	$57.79	$57.79	$56.88	$57.02	$56.74	3,002
2022-11-30	$57.15	$57.15	$57.15	$57.15	$56.87	100
2022-11-29	$56.09	$56.09	$55.99	$55.99	$55.72	498
2022-11-28	$56.70	$56.70	$56.26	$56.26	$55.98	393
2022-11-25	$57.13	$57.13	$57.13	$57.13	$56.85	20
2022-11-23	$56.60	$56.82	$56.60	$56.82	$56.54	146
2022-11-22	$55.65	$56.15	$55.65	$56.04	$55.77	408
2022-11-21	$55.71	$55.73	$55.46	$55.73	$55.46	4,037
2022-11-18	$56.20	$56.20	$55.80	$55.85	$55.58	1,039
2022-11-17	$55.06	$55.49	$55.04	$55.49	$55.22	850
2022-11-16	$55.84	$56.01	$55.75	$55.75	$55.48	1,803
2022-11-15	$55.95	$56.05	$55.95	$56.05	$55.77	167
2022-11-14	$55.24	$55.87	$55.24	$55.31	$55.04	604
2022-11-11	$55.01	$55.43	$55.01	$55.43	$55.16	218
2022-11-10	$55.01	$55.30	$55.00	$55.30	$55.02	1,056
2022-11-09	$53.04	$53.25	$52.93	$52.93	$52.67	637
2022-11-08	$53.80	$54.09	$53.43	$53.58	$53.32	420
2022-11-07	$54.10	$54.10	$53.65	$53.88	$53.61	860
2022-11-04	$54.98	$54.98	$53.54	$54.02	$53.75	811
2022-11-03	$54.39	$54.64	$54.39	$54.62	$54.35	364
2022-11-02	$56.47	$56.75	$55.26	$55.26	$54.99	770
2022-11-01	$57.22	$57.55	$56.94	$56.99	$56.71	1,733
2022-10-31	$57.24	$57.38	$57.24	$57.36	$57.08	328
2022-10-28	$57.51	$57.51	$57.51	$57.51	$57.23	2
2022-10-27	$56.13	$56.13	$56.13	$56.13	$55.86	85
2022-10-26	$56.18	$56.18	$55.67	$55.67	$55.40	624
2022-10-25	$55.63	$55.63	$55.59	$55.59	$55.59	201
2022-10-24	$54.15	$54.37	$54.15	$54.25	$54.25	1,160
2022-10-21	$52.97	$53.75	$52.69	$53.75	$53.75	1,796
2022-10-20	$53.20	$53.20	$52.84	$52.84	$52.84	243
2022-10-19	$53.97	$53.97	$53.91	$53.91	$53.91	320
2022-10-18	$54.00	$54.30	$54.00	$54.30	$54.30	148
2022-10-17	$53.67	$54.06	$53.67	$53.96	$53.96	985
2022-10-14	$53.48	$53.48	$52.37	$52.37	$52.37	467
2022-10-13	$50.86	$53.22	$50.86	$53.22	$53.22	2,439
2022-10-12	$51.76	$51.96	$51.76	$51.88	$51.88	458
2022-10-11	$52.43	$52.46	$52.28	$52.28	$52.28	1,185
2022-10-10	$52.19	$52.19	$52.06	$52.06	$52.06	338
2022-10-07	$51.83	$51.83	$51.79	$51.79	$51.79	284
2022-10-06	$52.97	$52.97	$52.80	$52.80	$52.80	122
2022-10-05	$53.19	$53.58	$53.19	$53.39	$53.39	881
2022-10-04	$53.87	$54.22	$53.87	$54.22	$54.22	927
2022-10-03	$52.01	$53.21	$52.01	$53.12	$53.12	1,206
2022-09-30	$52.74	$52.82	$51.65	$51.65	$51.65	420
2022-09-29	$52.62	$52.62	$52.09	$52.46	$52.46	1,172
2022-09-28	$53.47	$53.65	$53.47	$53.65	$53.65	120
2022-09-27	$53.15	$53.15	$52.56	$52.56	$52.56	1,282
2022-09-26	$53.91	$53.91	$52.82	$52.93	$52.93	1,114
2022-09-23	$53.86	$53.86	$53.86	$53.86	$53.86	293
2022-09-22	$54.86	$54.87	$54.73	$54.87	$54.87	1,674
2022-09-21	$56.37	$56.37	$55.37	$55.37	$55.37	1,181
2022-09-20	$56.46	$56.46	$55.83	$56.00	$56.00	1,228
2022-09-19	$56.45	$56.70	$56.45	$56.70	$56.70	190
2022-09-16	$56.55	$56.83	$56.48	$56.68	$56.42	965
2022-09-15	$56.88	$56.99	$56.88	$56.99	$56.72	334
2022-09-14	$57.23	$57.57	$57.13	$57.52	$57.25	935
2022-09-13	$57.93	$57.93	$57.31	$57.31	$57.31	1,080
2022-09-12	$58.76	$58.83	$58.76	$58.83	$58.83	284
2022-09-09	$57.97	$58.17	$57.97	$58.17	$58.17	266
2022-09-08	$57.39	$57.39	$57.39	$57.39	$57.39	6
2022-09-07	$57.25	$57.60	$57.25	$57.60	$57.60	1,562
2022-09-06	$57.36	$57.36	$57.12	$57.12	$57.12	220
2022-09-02	$58.56	$58.56	$57.54	$57.54	$57.54	356
2022-09-01	$57.87	$58.05	$57.87	$58.05	$58.05	139
2022-08-31	$58.27	$58.27	$58.08	$58.08	$58.08	524
2022-08-30	$58.87	$58.87	$58.38	$58.44	$58.44	579
2022-08-29	$59.62	$59.85	$59.42	$59.42	$59.42	941
2022-08-26	$60.75	$60.83	$59.92	$59.92	$59.92	545
2022-08-25	$60.21	$60.90	$60.21	$60.90	$60.90	552
2022-08-24	$59.77	$60.08	$59.77	$60.07	$60.07	528
2022-08-23	$59.90	$59.90	$59.90	$59.90	$59.90	224
2022-08-22	$61.45	$61.45	$60.62	$60.62	$60.62	919
2022-08-19	$62.13	$62.13	$62.04	$62.04	$62.04	1,025
2022-08-18	$62.46	$62.69	$62.46	$62.69	$62.69	143
2022-08-17	$62.60	$62.77	$62.60	$62.67	$62.67	1,744
2022-08-16	$63.35	$63.44	$63.35	$63.44	$63.44	167
2022-08-15	$63.18	$63.18	$63.18	$63.18	$63.18	179
2022-08-12	$62.49	$62.81	$62.49	$62.81	$62.81	138
2022-08-11	$61.68	$61.68	$61.68	$61.68	$61.68	93
2022-08-10	$61.75	$61.96	$61.75	$61.96	$61.96	134
2022-08-09	$61.19	$61.31	$61.19	$61.31	$61.31	545
2022-08-08	$61.50	$61.50	$61.43	$61.43	$61.43	542
2022-08-05	$61.78	$61.78	$61.00	$61.18	$61.18	1,828
2022-08-04	$61.99	$61.99	$61.72	$61.83	$61.83	1,131
2022-08-03	$61.38	$61.98	$61.38	$61.98	$61.98	930
2022-08-02	$61.22	$61.26	$61.06	$61.26	$61.26	508
2022-08-01	$61.16	$61.16	$61.16	$61.16	$61.16	169
2022-07-29	$60.55	$60.76	$60.55	$60.75	$60.75	422
2022-07-28	$60.02	$60.83	$60.02	$60.83	$60.83	1,367
2022-07-27	$59.43	$59.99	$59.43	$59.97	$59.97	719
2022-07-26	$58.92	$59.17	$58.92	$59.15	$59.15	2,213
2022-07-25	$59.18	$59.18	$58.98	$59.09	$59.09	436
2022-07-22	$58.14	$58.45	$58.14	$58.45	$58.45	8,390
2022-07-21	$58.48	$58.60	$58.48	$58.59	$58.59	259
2022-07-20	$58.43	$58.85	$58.43	$58.76	$58.76	418
2022-07-19	$57.71	$58.54	$57.71	$58.54	$58.54	1,362
2022-07-18	$57.39	$57.39	$57.04	$57.04	$57.04	106
2022-07-15	$56.61	$57.41	$56.61	$57.36	$57.36	1,742
2022-07-14	$55.95	$56.51	$55.95	$56.42	$56.42	428
2022-07-13	$56.29	$56.67	$56.29	$56.63	$56.63	1,244
2022-07-12	$56.67	$56.84	$56.52	$56.66	$56.66	725
2022-07-11	$56.51	$56.78	$56.51	$56.78	$56.78	1,592
2022-07-08	$57.18	$57.20	$57.13	$57.13	$57.13	346
2022-07-07	$57.74	$57.79	$57.70	$57.70	$57.70	436
2022-07-06	$57.31	$57.83	$57.31	$57.83	$57.83	119
2022-07-05	$57.45	$57.89	$56.84	$57.89	$57.89	1,258
2022-07-01	$58.62	$58.62	$58.62	$58.62	$58.62	115
2022-06-30	$56.73	$57.47	$56.63	$57.47	$57.47	656
2022-06-29	$57.36	$57.36	$56.81	$57.23	$57.23	398
2022-06-28	$58.30	$58.30	$57.26	$57.26	$57.26	673
2022-06-27	$58.19	$58.22	$58.19	$58.22	$58.22	112
2022-06-24	$57.29	$58.02	$57.29	$57.95	$57.95	475
2022-06-23	$56.51	$56.92	$56.51	$56.92	$56.92	338
2022-06-22	$56.31	$56.40	$56.01	$56.01	$56.01	228
2022-06-21	$55.66	$55.87	$55.36	$55.68	$55.68	2,022
2022-06-17	$55.40	$55.52	$55.30	$55.52	$55.25	836
2022-06-16	$55.12	$55.12	$54.83	$54.85	$54.58	671
2022-06-15	$55.72	$56.50	$55.72	$56.25	$55.98	3,089
2022-06-14	$55.45	$55.64	$55.25	$55.58	$55.31	662
2022-06-13	$57.76	$57.76	$56.03	$56.03	$55.75	1,219
2022-06-10	$58.92	$58.92	$58.81	$58.81	$58.53	186
2022-06-09	$59.32	$59.32	$59.32	$59.32	$59.03	57
2022-06-08	$60.75	$60.86	$60.15	$60.22	$59.93	1,329
2022-06-07	$61.00	$61.32	$60.99	$61.32	$61.02	332
2022-06-06	$61.16	$61.16	$61.12	$61.12	$60.83	366
2022-06-03	$61.02	$61.02	$60.78	$60.78	$60.48	362
2022-06-02	$61.08	$61.56	$61.08	$61.56	$61.26	335
2022-06-01	$61.23	$61.23	$60.27	$60.77	$60.47	408
2022-05-31	$61.04	$61.05	$60.41	$60.92	$60.62	1,367
2022-05-27	$60.83	$61.33	$60.83	$61.33	$61.04	767
2022-05-26	$60.62	$60.71	$60.40	$60.40	$60.11	926
2022-05-25	$59.97	$60.24	$59.97	$60.24	$59.95	1,031
2022-05-24	$59.01	$59.73	$59.01	$59.73	$59.44	557
2022-05-23	$59.58	$59.58	$59.58	$59.58	$59.29	301
2022-05-20	$59.93	$59.93	$58.58	$59.23	$58.94	1,100
2022-05-19	$58.87	$59.51	$58.87	$59.51	$59.22	480
2022-05-18	$59.53	$59.53	$59.05	$59.05	$58.76	755
2022-05-17	$59.11	$59.46	$59.11	$59.46	$59.17	265
2022-05-16	$58.94	$58.94	$58.53	$58.53	$58.25	1,118
2022-05-13	$58.06	$58.69	$58.06	$58.69	$58.40	822
2022-05-12	$56.74	$57.59	$56.65	$57.59	$57.31	1,372
2022-05-11	$57.49	$57.58	$56.65	$56.65	$56.37	682
2022-05-10	$57.44	$57.44	$56.94	$56.94	$56.66	669
2022-05-09	$57.30	$57.38	$56.80	$56.86	$56.58	5,960
2022-05-06	$58.10	$58.10	$57.60	$57.72	$57.44	1,138
2022-05-05	$59.43	$59.43	$57.89	$58.14	$57.86	1,883
2022-05-04	$58.45	$59.79	$58.45	$59.79	$59.50	279
2022-05-03	$58.24	$58.24	$58.19	$58.19	$57.90	206
2022-05-02	$58.15	$58.37	$57.74	$58.04	$57.76	1,163
2022-04-29	$58.62	$58.92	$58.16	$58.16	$57.88	719
2022-04-28	$59.99	$60.12	$59.99	$60.02	$59.73	704
2022-04-27	$60.32	$60.32	$59.40	$59.40	$59.11	3,883
2022-04-26	$60.42	$60.42	$60.12	$60.12	$59.83	291
2022-04-25	$60.86	$61.44	$60.77	$61.29	$60.99	3,598
2022-04-22	$61.95	$61.95	$61.95	$61.95	$61.65	541
2022-04-21	$63.38	$63.38	$62.57	$62.57	$62.26	2,231
2022-04-20	$63.72	$63.72	$63.30	$63.34	$63.03	297
2022-04-19	$63.16	$63.16	$63.16	$63.16	$62.85	170
2022-04-18	$63.72	$63.72	$63.72	$63.72	$63.41	532
2022-04-14	$64.60	$64.60	$63.72	$63.72	$63.41	621
2022-04-13	$64.72	$64.72	$64.55	$64.55	$64.24	369
2022-04-12	$64.25	$64.86	$64.25	$64.47	$64.16	924
2022-04-11	$64.34	$64.34	$64.12	$64.12	$63.81	273
2022-04-08	$64.56	$64.67	$64.30	$64.30	$63.99	1,613
2022-04-07	$64.46	$64.72	$64.46	$64.50	$64.19	437
2022-04-06	$64.70	$64.98	$64.70	$64.98	$64.67	305
2022-04-05	$65.39	$65.39	$65.34	$65.34	$65.02	379
2022-04-04	$66.15	$66.15	$65.33	$65.64	$65.32	4,641
2022-04-01	$65.56	$66.12	$65.35	$66.12	$65.80	7,391
2022-03-31	$65.22	$65.58	$64.74	$64.82	$64.50	3,128
2022-03-30	$65.54	$65.54	$65.54	$65.54	$65.22	382
2022-03-29	$64.84	$65.97	$64.84	$65.97	$65.65	1,022
2022-03-28	$64.34	$64.34	$64.31	$64.31	$64.00	791
2022-03-25	$64.06	$64.34	$64.06	$64.34	$64.03	289
2022-03-24	$63.73	$63.73	$63.73	$63.73	$63.42	465
2022-03-23	$63.58	$63.80	$63.54	$63.54	$63.23	765
2022-03-22	$64.18	$64.18	$64.18	$64.18	$63.87	224
2022-03-21	$64.11	$64.36	$63.63	$63.63	$63.32	1,385
2022-03-18	$64.23	$64.43	$64.23	$64.27	$63.84	1,027
2022-03-17	$63.90	$64.74	$63.90	$64.69	$64.25	1,034
2022-03-16	$63.97	$64.29	$63.93	$63.93	$63.50	2,476
2022-03-15	$63.75	$63.75	$63.44	$63.72	$63.29	538
2022-03-14	$63.60	$63.60	$63.32	$63.32	$62.90	235
2022-03-11	$64.22	$64.22	$63.37	$63.37	$62.95	1,334
2022-03-10	$63.72	$64.17	$63.72	$64.17	$63.73	301
2022-03-09	$64.25	$64.49	$64.25	$64.40	$63.96	734
2022-03-08	$64.35	$64.76	$63.93	$63.93	$63.50	1,683
2022-03-07	$64.58	$64.58	$64.36	$64.36	$63.92	1,920
2022-03-04	$64.21	$64.21	$64.21	$64.21	$63.78	371
2022-03-03	$64.29	$64.37	$64.22	$64.36	$63.92	992
2022-03-02	$64.16	$64.56	$64.16	$64.56	$64.12	1,311
2022-03-01	$64.04	$64.04	$63.36	$63.36	$62.93	338
2022-02-28	$63.31	$64.44	$63.31	$64.44	$64.00	1,644
2022-02-25	$63.22	$63.79	$63.22	$63.69	$63.26	1,957
2022-02-24	$60.84	$62.89	$60.73	$62.89	$62.46	2,433
2022-02-23	$60.96	$61.10	$60.58	$60.58	$60.17	35,525
2022-02-22	$61.42	$61.62	$61.27	$61.27	$60.86	1,739
2022-02-18	$62.33	$62.33	$61.62	$61.62	$61.20	2,893
2022-02-17	$62.54	$62.70	$62.43	$62.65	$62.23	847
2022-02-16	$62.84	$63.15	$62.70	$63.15	$62.72	3,584
2022-02-15	$63.72	$63.81	$63.46	$63.46	$63.03	5,435
2022-02-14	$62.63	$62.87	$62.36	$62.76	$62.34	1,751
2022-02-11	$63.39	$63.39	$62.89	$62.89	$62.46	632
2022-02-10	$63.75	$63.96	$62.92	$62.92	$62.49	656
2022-02-09	$64.13	$64.13	$63.76	$64.05	$63.62	2,924
2022-02-08	$63.53	$64.15	$63.53	$64.02	$63.59	2,568
2022-02-07	$62.93	$63.53	$62.92	$63.19	$62.76	979
2022-02-04	$62.34	$63.38	$62.34	$63.27	$62.84	6,657
2022-02-03	$63.02	$63.16	$63.02	$63.16	$62.73	708
2022-02-02	$64.09	$64.10	$63.46	$63.58	$63.15	1,798
2022-02-01	$63.44	$64.07	$63.34	$64.07	$63.64	1,475
2022-01-31	$62.63	$63.92	$62.63	$63.85	$63.42	2,842
2022-01-28	$61.43	$62.79	$61.42	$62.79	$62.36	3,450
2022-01-27	$62.96	$63.32	$61.77	$61.77	$61.35	766
2022-01-26	$63.81	$64.17	$63.53	$63.86	$63.43	3,648
2022-01-25	$62.77	$63.62	$62.41	$63.33	$62.90	938
2022-01-24	$61.95	$63.42	$61.40	$63.42	$62.99	6,299
2022-01-21	$63.00	$63.37	$62.67	$62.68	$62.26	4,480
2022-01-20	$64.19	$64.20	$63.11	$63.11	$62.68	971
2022-01-19	$63.80	$64.12	$63.80	$63.82	$63.39	4,434
2022-01-18	$65.34	$65.34	$64.47	$64.55	$64.11	1,859
2022-01-14	$65.52	$65.52	$65.33	$65.33	$64.89	858
2022-01-13	$66.07	$66.20	$65.78	$65.78	$65.33	4,499
2022-01-12	$66.25	$66.25	$65.66	$66.11	$65.66	4,509
2022-01-11	$65.49	$66.12	$65.49	$66.04	$65.59	919
2022-01-10	$66.62	$66.62	$66.32	$66.32	$65.87	603
2022-01-07	$67.31	$67.34	$67.15	$67.15	$66.69	1,033
2022-01-06	$67.37	$67.52	$67.27	$67.45	$66.99	714
2022-01-05	$68.79	$68.80	$67.31	$67.31	$66.86	2,843
2022-01-04	$69.04	$69.07	$68.69	$68.70	$68.24	1,154
2022-01-03	$68.44	$68.80	$68.44	$68.80	$68.33	1,359
2021-12-31	$68.29	$68.43	$67.67	$68.22	$67.76	1,609
2021-12-30	$68.58	$68.58	$68.50	$68.50	$68.04	373
2021-12-29	$67.75	$67.81	$67.60	$67.73	$67.27	1,015
2021-12-28	$67.91	$67.99	$67.75	$67.75	$67.29	2,026
2021-12-27	$67.78	$67.90	$67.68	$67.68	$67.22	953
2021-12-23	$67.87	$67.87	$67.87	$67.87	$67.41	232
2021-12-22	$67.20	$67.64	$67.13	$67.57	$67.11	3,792
2021-12-21	$66.20	$67.02	$66.20	$67.02	$66.56	3,100
2021-12-20	$65.59	$65.86	$64.80	$65.81	$65.36	3,001
2021-12-17	$66.96	$67.17	$66.64	$66.64	$65.34	754
2021-12-16	$67.40	$67.73	$66.45	$66.70	$65.40	2,410
2021-12-15	$66.49	$67.17	$65.99	$67.17	$65.86	1,210
2021-12-14	$66.89	$66.89	$66.39	$66.39	$65.10	1,732
2021-12-13	$67.12	$67.40	$67.02	$67.31	$66.00	1,620
2021-12-10	$67.26	$67.26	$66.88	$67.03	$65.72	1,113
2021-12-09	$67.51	$67.51	$67.22	$67.22	$65.90	909
2021-12-08	$67.94	$68.02	$67.87	$67.87	$66.54	2,639
2021-12-07	$67.69	$67.81	$67.46	$67.48	$66.16	2,831
2021-12-06	$65.45	$67.06	$65.45	$67.06	$65.75	5,523
2021-12-03	$64.86	$64.98	$64.46	$64.98	$63.71	4,442
2021-12-02	$63.62	$65.06	$63.62	$65.06	$63.80	2,215
2021-12-01	$65.24	$66.02	$63.55	$63.55	$62.32	13,966
2021-11-30	$64.40	$64.52	$64.40	$64.52	$63.26	364
2021-11-29	$65.73	$65.73	$65.45	$65.46	$64.18	636
2021-11-26	$66.00	$66.00	$64.50	$65.07	$63.80	2,586
2021-11-24	$67.33	$67.33	$67.06	$67.10	$65.79	593
2021-11-23	$67.86	$67.86	$67.48	$67.49	$66.17	1,023
2021-11-22	$68.83	$68.83	$68.18	$68.18	$66.85	987
2021-11-19	$67.73	$67.92	$67.73	$67.74	$66.42	3,803
2021-11-18	$67.63	$68.18	$67.63	$68.17	$66.84	3,630
2021-11-17	$68.29	$68.36	$68.20	$68.36	$67.03	522
2021-11-16	$68.24	$68.74	$68.24	$68.59	$67.25	777
2021-11-15	$68.62	$68.75	$68.49	$68.75	$67.41	2,573
2021-11-12	$68.22	$68.50	$68.20	$68.45	$67.12	2,816
2021-11-11	$68.15	$68.29	$68.15	$68.28	$66.95	1,866
2021-11-10	$68.23	$68.44	$68.11	$68.17	$66.84	6,250
2021-11-09	$68.64	$68.64	$68.54	$68.54	$67.20	939
2021-11-08	$68.58	$68.64	$68.35	$68.64	$67.30	2,122
2021-11-05	$68.63	$69.13	$68.63	$69.01	$67.66	1,825
2021-11-04	$68.12	$68.12	$67.61	$67.61	$66.29	694
2021-11-03	$67.83	$67.84	$67.83	$67.84	$66.52	518
2021-11-02	$66.92	$67.05	$66.84	$66.89	$65.59	3,679
2021-11-01	$66.80	$67.19	$66.80	$67.19	$65.88	918
2021-10-29	$66.33	$66.33	$66.11	$66.11	$64.82	2,105
2021-10-28	$65.74	$66.13	$65.74	$66.04	$64.75	31,471
2021-10-27	$65.39	$65.39	$65.39	$65.39	$64.12	211
2021-10-26	$66.81	$67.00	$66.81	$66.91	$65.61	951
2021-10-25	$66.00	$66.59	$65.87	$66.59	$65.29	1,400
2021-10-22	$66.35	$66.35	$66.35	$66.35	$65.06	254
2021-10-21	$66.44	$66.51	$66.43	$66.43	$65.14	686
2021-10-20	$66.26	$67.01	$66.26	$66.57	$65.27	1,128
2021-10-19	$66.15	$66.26	$66.08	$66.25	$64.96	1,746
2021-10-18	$66.75	$66.90	$66.53	$66.53	$65.23	1,838
2021-10-15	$67.58	$67.58	$67.34	$67.34	$66.03	612
2021-10-14	$67.03	$67.44	$67.03	$67.44	$66.13	1,870
2021-10-13	$66.45	$66.64	$66.45	$66.64	$65.34	599
2021-10-12	$66.16	$66.58	$66.11	$66.58	$65.28	1,060
2021-10-11	$66.30	$66.36	$66.04	$66.04	$64.76	826
2021-10-08	$67.45	$67.45	$67.29	$67.29	$65.98	1,168
2021-10-07	$68.06	$68.06	$67.66	$67.66	$66.34	1,339
2021-10-06	$66.15	$67.20	$66.15	$67.20	$65.89	8,088
2021-10-05	$67.13	$67.17	$66.88	$67.17	$65.86	1,138
2021-10-04	$65.70	$65.70	$65.70	$65.70	$64.42	263
2021-10-01	$65.89	$65.89	$65.31	$65.70	$64.42	639
2021-09-30	$66.27	$66.27	$65.68	$65.84	$64.56	3,915
2021-09-29	$65.30	$65.96	$65.30	$65.96	$64.67	334
2021-09-28	$66.00	$66.02	$65.65	$65.82	$64.54	16,033
2021-09-27	$66.05	$66.76	$66.05	$66.61	$65.31	1,832
2021-09-24	$65.93	$66.33	$65.93	$66.04	$64.75	1,233
2021-09-23	$65.64	$65.64	$65.64	$65.64	$64.36	436
2021-09-22	$64.88	$65.16	$64.80	$64.80	$63.54	1,141
2021-09-21	$65.06	$65.06	$64.50	$64.50	$63.24	540
2021-09-20	$64.80	$64.80	$63.87	$64.59	$63.33	3,313
2021-09-17	$65.89	$66.09	$65.77	$65.98	$64.01	2,376
2021-09-16	$65.46	$65.95	$65.46	$65.95	$63.98	387
2021-09-15	$65.85	$66.26	$65.85	$66.26	$64.28	738
2021-09-14	$66.83	$66.83	$65.82	$65.82	$63.86	9,194
2021-09-13	$66.53	$66.53	$66.16	$66.40	$64.42	1,805
2021-09-10	$67.89	$67.89	$65.94	$65.94	$63.97	4,357
2021-09-09	$67.79	$67.84	$67.52	$67.52	$65.50	630
2021-09-08	$67.93	$68.09	$67.90	$68.01	$65.98	2,037
2021-09-07	$68.01	$68.01	$67.73	$67.73	$65.71	945
2021-09-03	$68.48	$68.48	$68.06	$68.06	$66.03	636
2021-09-02	$68.47	$68.47	$68.47	$68.47	$66.43	165
2021-09-01	$68.25	$68.38	$68.25	$68.38	$66.34	734
2021-08-31	$67.30	$67.34	$67.30	$67.34	$65.33	963
2021-08-30	$66.82	$67.19	$66.82	$67.19	$65.19	897
2021-08-27	$66.94	$66.97	$66.78	$66.78	$64.78	1,314
2021-08-26	$66.56	$66.56	$66.56	$66.56	$64.57	191
2021-08-25	$66.39	$66.56	$66.20	$66.56	$64.57	2,210
2021-08-24	$66.52	$66.54	$66.30	$66.30	$64.32	723
2021-08-23	$66.42	$66.82	$66.42	$66.82	$64.83	4,043
2021-08-20	$65.71	$66.47	$65.68	$66.41	$64.43	3,494
2021-08-19	$65.81	$65.88	$65.50	$65.57	$63.61	6,259
2021-08-18	$66.64	$66.67	$66.64	$66.67	$64.68	725
2021-08-17	$66.31	$66.66	$66.00	$66.00	$64.03	7,941
2021-08-16	$67.00	$67.17	$67.00	$67.16	$65.15	753
2021-08-13	$67.26	$67.39	$67.26	$67.39	$65.38	596
2021-08-12	$67.44	$67.44	$67.06	$67.06	$65.06	373
2021-08-11	$67.97	$67.97	$67.34	$67.46	$65.45	2,886
2021-08-10	$67.51	$67.78	$67.51	$67.78	$65.76	1,366
2021-08-09	$67.72	$67.72	$67.72	$67.72	$65.70	831
2021-08-06	$68.69	$68.82	$68.46	$68.46	$66.42	1,465
2021-08-05	$66.98	$67.90	$66.98	$67.90	$65.87	2,288
2021-08-04	$66.36	$66.36	$66.33	$66.33	$64.35	1,432
2021-08-03	$67.17	$67.18	$66.96	$67.18	$65.18	609
2021-08-02	$67.31	$67.31	$66.77	$66.84	$64.84	4,819
2021-07-30	$67.28	$67.28	$66.73	$66.73	$64.74	249
2021-07-29	$67.14	$67.14	$67.03	$67.03	$65.03	942
2021-07-28	$66.89	$67.18	$66.63	$67.18	$65.17	1,048
2021-07-27	$66.66	$66.66	$66.29	$66.42	$64.44	2,231
2021-07-26	$66.80	$66.83	$66.42	$66.79	$64.79	2,362
2021-07-23	$65.81	$66.01	$65.60	$66.01	$64.04	1,171
2021-07-22	$66.09	$66.09	$65.38	$65.38	$63.43	1,312
2021-07-21	$66.54	$66.86	$66.54	$66.86	$64.86	726
2021-07-20	$66.24	$66.60	$66.24	$66.52	$64.53	3,302
2021-07-19	$65.33	$65.33	$65.33	$65.33	$63.38	587
2021-07-16	$66.42	$66.42	$65.98	$65.98	$64.01	1,140
2021-07-15	$65.32	$65.48	$65.17	$65.45	$63.49	1,157
2021-07-14	$66.22	$66.22	$65.68	$65.70	$63.74	2,570
2021-07-13	$66.64	$66.64	$66.39	$66.39	$64.41	1,205
2021-07-12	$66.43	$66.43	$66.43	$66.43	$64.45	220
2021-07-09	$66.04	$66.61	$66.04	$66.61	$64.62	4,323
2021-07-08	$65.65	$66.18	$65.65	$65.66	$63.70	1,328
2021-07-07	$66.66	$66.66	$66.46	$66.50	$64.52	1,291
2021-07-06	$67.33	$67.33	$67.00	$67.00	$65.00	1,307
2021-07-02	$67.22	$67.39	$66.87	$67.39	$65.38	556
2021-07-01	$67.10	$67.28	$67.10	$67.26	$65.25	1,588
2021-06-30	$66.54	$67.01	$66.35	$67.01	$65.01	6,560
2021-06-29	$67.08	$67.08	$66.63	$66.63	$64.64	1,275
2021-06-28	$68.02	$68.02	$67.03	$67.12	$65.12	2,377
2021-06-25	$67.47	$67.96	$67.47	$67.96	$65.93	811
2021-06-24	$67.14	$67.40	$67.03	$67.40	$65.39	900
2021-06-23	$67.25	$67.25	$67.25	$67.25	$65.24	364
2021-06-22	$66.99	$67.34	$66.99	$67.34	$65.33	302
2021-06-21	$66.40	$67.15	$66.24	$67.15	$65.15	1,410
2021-06-18	$67.20	$67.20	$66.06	$66.06	$63.99	9,249
2021-06-17	$67.55	$67.96	$67.55	$67.88	$65.75	8,881
2021-06-16	$67.97	$68.04	$67.68	$68.04	$65.90	1,588
2021-06-15	$67.90	$67.90	$67.90	$67.90	$65.77	198
2021-06-14	$68.27	$68.27	$67.90	$67.90	$65.77	1,181
2021-06-11	$67.91	$67.91	$67.91	$67.91	$65.78	238
2021-06-10	$67.70	$67.86	$67.70	$67.70	$65.57	1,405
2021-06-09	$67.73	$67.84	$67.73	$67.84	$65.70	742
2021-06-08	$67.48	$67.56	$67.48	$67.56	$65.44	533
2021-06-07	$66.86	$67.24	$66.86	$67.24	$65.13	1,606
2021-06-04	$66.51	$66.64	$66.51	$66.64	$64.55	369
2021-06-03	$66.14	$66.34	$65.87	$66.31	$64.23	1,606
2021-06-02	$66.24	$66.30	$65.99	$66.30	$64.22	3,375
2021-06-01	$65.75	$66.27	$65.63	$66.15	$64.07	2,479
2021-05-28	$65.57	$65.59	$65.57	$65.58	$63.52	753
2021-05-27	$65.78	$65.91	$65.62	$65.69	$63.63	1,454
2021-05-26	$64.85	$65.56	$64.85	$65.46	$63.40	1,252
2021-05-25	$66.14	$66.14	$65.04	$65.04	$63.00	4,693
2021-05-24	$65.45	$65.81	$65.45	$65.56	$63.50	17,564
2021-05-21	$65.42	$65.42	$65.02	$65.29	$63.24	6,113
2021-05-20	$64.43	$64.97	$64.43	$64.77	$62.73	30,968
2021-05-19	$64.55	$64.55	$63.80	$64.49	$62.47	9,761
2021-05-18	$64.45	$64.90	$64.43	$64.54	$62.51	1,112
2021-05-17	$65.27	$65.27	$64.83	$64.83	$62.79	2,328
2021-05-14	$64.90	$65.54	$64.90	$65.35	$63.30	1,235
2021-05-13	$63.09	$64.77	$63.09	$64.77	$62.73	1,020
2021-05-12	$63.86	$63.92	$63.86	$63.92	$61.91	506
2021-05-11	$63.76	$63.76	$63.70	$63.70	$61.70	1,570
2021-05-10	$65.19	$65.19	$65.19	$65.19	$63.14	385
2021-05-07	$65.03	$65.26	$64.77	$64.91	$62.87	2,992
2021-05-06	$64.42	$64.85	$64.00	$64.85	$62.81	1,970
2021-05-05	$64.51	$64.51	$63.77	$64.14	$62.12	1,173
2021-05-04	$64.61	$64.77	$64.61	$64.77	$62.73	657
2021-05-03	$64.91	$65.41	$64.91	$65.23	$63.18	2,213
2021-04-30	$64.51	$64.52	$64.51	$64.52	$62.49	1,022
2021-04-29	$64.61	$64.61	$64.35	$64.61	$62.58	2,720
2021-04-28	$64.40	$64.40	$64.40	$64.40	$62.38	941
2021-04-27	$65.05	$65.05	$64.39	$64.45	$62.42	1,611
2021-04-26	$65.45	$65.63	$65.13	$65.19	$63.14	1,794
2021-04-23	$65.31	$65.85	$65.31	$65.85	$63.78	970
2021-04-22	$65.25	$65.75	$65.15	$65.27	$63.22	2,436
2021-04-21	$64.50	$65.09	$64.40	$65.09	$63.04	3,115
2021-04-20	$64.61	$64.61	$64.50	$64.50	$62.47	962
2021-04-19	$64.92	$64.92	$64.60	$64.61	$62.58	1,474
2021-04-16	$65.17	$65.17	$64.79	$65.08	$63.03	1,200
2021-04-15	$64.60	$65.01	$64.56	$65.01	$62.97	1,673
2021-04-14	$64.40	$64.40	$64.32	$64.32	$62.30	257
2021-04-13	$63.43	$63.88	$63.43	$63.88	$61.87	2,752
2021-04-12	$63.39	$63.84	$63.39	$63.75	$61.75	822
2021-04-09	$63.17	$63.17	$63.17	$63.17	$61.18	167
2021-04-08	$63.23	$63.23	$62.89	$63.17	$61.18	677
2021-04-07	$63.16	$63.16	$63.16	$63.16	$61.17	158
2021-04-06	$63.60	$63.77	$63.60	$63.64	$61.64	1,415
2021-04-05	$63.24	$63.27	$63.07	$63.22	$61.23	3,808
2021-04-01	$62.88	$62.92	$62.70	$62.79	$60.82	2,458
2021-03-31	$62.36	$62.75	$62.25	$62.71	$60.74	12,083
2021-03-30	$61.74	$62.16	$61.74	$61.97	$60.02	1,373
2021-03-29	$62.17	$62.62	$61.95	$62.22	$60.26	2,895
2021-03-26	$62.11	$62.41	$61.50	$62.41	$60.45	2,084
2021-03-25	$60.71	$61.98	$60.71	$61.98	$60.03	5,545
2021-03-24	$62.59	$62.59	$61.18	$61.18	$59.25	1,848
2021-03-23	$62.35	$62.35	$62.11	$62.34	$60.38	1,620
2021-03-22	$63.90	$63.90	$62.95	$63.43	$61.44	3,514
2021-03-19	$63.49	$64.14	$63.26	$64.14	$61.95	1,016
2021-03-18	$64.26	$64.40	$63.47	$63.47	$61.30	3,705
2021-03-17	$65.43	$65.43	$64.31	$64.69	$62.48	4,173
2021-03-16	$66.40	$66.40	$65.50	$65.80	$63.55	1,727
2021-03-15	$66.60	$66.80	$66.16	$66.16	$63.90	2,957
2021-03-12	$65.89	$66.41	$65.89	$66.41	$64.14	3,336
2021-03-11	$64.90	$65.43	$64.90	$65.29	$63.06	6,940
2021-03-10	$64.67	$65.45	$64.67	$65.12	$62.90	11,914
2021-03-09	$65.06	$65.06	$64.08	$64.36	$62.16	3,774
2021-03-08	$63.16	$64.41	$63.16	$64.41	$62.21	2,743
2021-03-05	$61.75	$63.17	$61.61	$63.13	$60.98	5,317
2021-03-04	$61.90	$62.53	$60.88	$61.28	$59.19	2,989
2021-03-03	$62.51	$62.88	$62.30	$62.86	$60.71	2,964
2021-03-02	$62.46	$62.66	$62.33	$62.50	$60.36	3,749
2021-03-01	$61.77	$62.73	$61.77	$62.73	$60.59	2,624
2021-02-26	$60.56	$61.24	$60.44	$61.24	$59.15	879
2021-02-25	$60.76	$60.76	$60.17	$60.17	$58.11	702
2021-02-24	$60.85	$61.29	$60.85	$61.29	$59.20	675
2021-02-23	$60.54	$60.85	$60.25	$60.85	$58.77	1,733
2021-02-22	$60.95	$60.95	$60.45	$60.46	$58.40	1,136
2021-02-19	$60.62	$61.01	$60.62	$60.85	$58.77	3,529
2021-02-18	$61.05	$61.19	$60.98	$61.19	$59.10	1,073
2021-02-17	$61.39	$61.57	$60.95	$61.57	$59.47	760
2021-02-16	$61.93	$61.93	$61.32	$61.35	$59.25	3,906
2021-02-12	$61.55	$61.55	$61.55	$61.55	$59.45	993
2021-02-11	$60.67	$61.29	$60.57	$61.29	$59.20	11,480
2021-02-10	$61.73	$61.73	$61.62	$61.69	$59.58	33,016
2021-02-09	$61.39	$61.69	$61.39	$61.65	$59.54	1,008
2021-02-08	$60.84	$60.86	$60.84	$60.86	$58.78	1,002
2021-02-05	$59.94	$60.43	$59.92	$60.43	$58.36	8,315
2021-02-04	$58.96	$58.96	$58.82	$58.87	$56.86	1,504
2021-02-03	$58.32	$58.32	$57.84	$58.17	$56.19	1,677
2021-02-02	$58.12	$58.12	$58.12	$58.12	$56.14	154
2021-02-01	$57.93	$58.18	$56.93	$58.12	$56.14	8,488
2021-01-29	$57.73	$58.29	$57.12	$57.12	$55.17	1,149
2021-01-28	$59.23	$59.23	$57.26	$57.49	$55.53	3,606
2021-01-27	$58.81	$59.04	$58.03	$58.03	$56.04	2,758
2021-01-26	$58.86	$59.27	$58.65	$59.27	$57.25	1,373
2021-01-25	$57.91	$58.52	$57.91	$58.52	$56.52	2,094
2021-01-22	$56.70	$57.79	$56.70	$57.79	$55.81	345
2021-01-21	$56.74	$56.74	$56.46	$56.66	$54.73	1,944
2021-01-20	$56.70	$56.84	$56.67	$56.84	$54.90	3,174
2021-01-19	$57.16	$57.55	$57.02	$57.02	$55.07	2,586
2021-01-15	$56.85	$56.85	$56.47	$56.47	$54.54	10,152
2021-01-14	$56.27	$57.38	$56.27	$57.36	$55.40	5,786
2021-01-13	$55.86	$55.86	$55.73	$55.73	$53.82	668
2021-01-12	$55.11	$55.99	$55.11	$55.99	$54.08	3,304
2021-01-11	$55.12	$55.19	$55.12	$55.19	$53.31	651
2021-01-08	$56.02	$56.16	$55.52	$55.60	$53.70	2,984
2021-01-07	$55.86	$55.86	$55.86	$55.86	$53.95	603
2021-01-06	$53.85	$56.16	$53.85	$55.93	$54.02	1,649
2021-01-05	$53.29	$54.07	$53.29	$53.78	$51.94	15,993
2021-01-04	$52.92	$53.20	$52.92	$53.20	$51.38	1,071
2020-12-31	$53.89	$53.91	$53.89	$53.91	$52.07	1,707
2020-12-30	$53.65	$53.65	$53.48	$53.48	$51.66	460
2020-12-29	$54.04	$54.04	$54.04	$54.04	$52.19	241
2020-12-28	$54.10	$54.27	$54.04	$54.04	$52.19	2,972
2020-12-24	$53.93	$53.93	$53.63	$53.63	$51.80	1,064
2020-12-23	$53.05	$53.71	$53.05	$53.71	$51.88	1,843
2020-12-22	$52.44	$52.70	$52.44	$52.70	$50.90	924
2020-12-21	$52.55	$52.55	$51.80	$51.96	$50.19	1,745
2020-12-18	$53.86	$53.99	$53.29	$53.30	$51.30	884
2020-12-17	$53.66	$53.98	$53.59	$53.98	$51.96	3,667
2020-12-16	$54.00	$54.00	$54.00	$54.00	$51.98	1,447
2020-12-15	$52.80	$53.45	$52.80	$53.45	$51.45	1,411
2020-12-14	$53.01	$53.01	$52.80	$52.80	$50.83	632
2020-12-11	$52.90	$52.90	$52.71	$52.74	$50.77	819
2020-12-10	$52.72	$52.91	$52.72	$52.91	$50.93	284
2020-12-09	$52.50	$52.91	$52.50	$52.56	$50.59	475
2020-12-08	$51.73	$52.21	$51.73	$52.21	$50.26	714
2020-12-07	$52.09	$52.11	$51.97	$52.02	$50.07	1,825
2020-12-04	$52.00	$52.29	$51.82	$52.28	$50.32	2,506
2020-12-03	$51.65	$52.20	$51.53	$51.53	$49.60	2,870
2020-12-02	$51.65	$51.65	$51.54	$51.54	$49.61	411
2020-12-01	$51.79	$51.79	$51.58	$51.70	$49.77	985
2020-11-30	$51.68	$51.68	$51.22	$51.22	$49.30	2,597
2020-11-27	$52.10	$52.10	$51.76	$52.02	$50.07	475
2020-11-25	$52.00	$52.49	$52.00	$52.19	$50.24	838
2020-11-24	$51.99	$52.59	$51.99	$52.52	$50.55	1,097
2020-11-23	$51.11	$51.65	$51.11	$51.65	$49.72	1,884
2020-11-20	$50.42	$51.11	$50.42	$50.92	$49.01	1,121
2020-11-19	$50.05	$50.46	$50.05	$50.46	$48.57	444
2020-11-18	$51.47	$51.47	$50.33	$50.33	$48.45	1,110
2020-11-17	$50.95	$51.50	$50.95	$51.33	$49.41	1,808
2020-11-16	$51.50	$51.50	$51.02	$51.19	$49.27	1,801
2020-11-13	$49.75	$50.73	$49.75	$50.73	$48.83	2,281
2020-11-12	$49.81	$49.81	$49.35	$49.61	$47.76	618
2020-11-11	$50.02	$50.19	$49.88	$50.19	$48.31	4,264
2020-11-10	$48.74	$50.36	$48.74	$50.36	$48.48	880
2020-11-09	$47.67	$49.30	$47.67	$49.30	$47.46	2,374
2020-11-06	$46.93	$46.97	$46.80	$46.80	$45.05	1,365
2020-11-05	$46.21	$46.74	$46.21	$46.53	$44.79	829
2020-11-04	$45.66	$45.91	$44.96	$45.07	$43.38	4,756
2020-11-03	$45.02	$45.74	$45.02	$45.71	$44.00	2,233
2020-11-02	$44.58	$44.67	$44.40	$44.62	$42.95	1,564
2020-10-30	$44.42	$44.42	$43.97	$43.97	$42.33	874
2020-10-29	$44.15	$44.94	$43.67	$44.77	$43.10	5,371
2020-10-28	$44.51	$44.51	$44.35	$44.35	$42.69	2,941
2020-10-27	$45.36	$45.60	$45.36	$45.37	$43.67	681
2020-10-26	$46.00	$46.00	$45.43	$45.43	$43.73	732
2020-10-23	$46.00	$46.24	$45.97	$46.24	$44.51	2,163
2020-10-22	$46.12	$46.12	$45.82	$45.91	$44.20	987
2020-10-21	$45.93	$46.23	$45.93	$46.12	$44.40	712
2020-10-20	$45.98	$45.98	$45.98	$45.98	$44.26	603
2020-10-19	$46.08	$46.16	$45.63	$45.63	$43.93	1,695
2020-10-16	$46.44	$46.44	$46.16	$46.16	$44.43	159
2020-10-15	$45.81	$46.28	$45.81	$46.28	$44.55	1,173
2020-10-14	$46.68	$46.68	$46.55	$46.55	$44.81	862
2020-10-13	$47.50	$47.50	$47.06	$47.07	$45.31	3,135
2020-10-12	$47.34	$47.69	$46.78	$47.58	$45.80	7,791
2020-10-09	$46.83	$47.06	$46.83	$46.88	$45.13	3,804
2020-10-08	$46.19	$46.37	$46.19	$46.37	$44.64	1,538
2020-10-07	$46.02	$46.19	$45.72	$46.19	$44.46	1,309
2020-10-06	$46.27	$46.84	$46.07	$46.07	$44.35	1,362
2020-10-05	$45.71	$45.93	$45.58	$45.93	$44.21	2,992
2020-10-02	$45.33	$45.43	$45.33	$45.43	$43.73	352
2020-10-01	$44.95	$44.95	$44.95	$44.95	$43.27	10,697
2020-09-30	$44.53	$44.83	$44.53	$44.83	$43.15	536
2020-09-29	$44.54	$44.54	$44.34	$44.34	$42.68	616
2020-09-28	$44.50	$44.70	$44.50	$44.63	$42.96	659
2020-09-25	$43.24	$43.92	$43.24	$43.92	$42.28	1,287
2020-09-24	$43.75	$43.75	$43.27	$43.34	$41.72	2,224
2020-09-23	$44.00	$44.00	$43.20	$43.20	$41.59	2,032
2020-09-22	$44.55	$44.82	$44.04	$44.51	$42.85	1,662
2020-09-21	$44.19	$44.55	$44.01	$44.55	$42.88	3,581
2020-09-18	$45.63	$45.68	$45.45	$45.45	$43.56	639
2020-09-17	$46.31	$46.31	$45.72	$45.84	$43.93	1,596
2020-09-16	$46.48	$46.99	$46.48	$46.87	$44.92	2,015
2020-09-15	$46.63	$47.00	$46.63	$46.65	$44.72	2,029
2020-09-14	$46.48	$46.81	$46.48	$46.65	$44.71	3,391
2020-09-11	$47.09	$47.09	$46.62	$46.62	$44.68	3,983
2020-09-10	$47.90	$48.16	$47.23	$47.23	$45.27	3,416
2020-09-09	$48.30	$48.40	$48.09	$48.18	$46.18	3,762
2020-09-08	$48.05	$48.33	$47.96	$48.03	$46.04	1,523
2020-09-04	$48.00	$48.69	$47.46	$48.64	$46.62	15,734
2020-09-03	$48.90	$49.01	$48.69	$48.98	$46.95	6,015
2020-09-02	$49.40	$49.56	$49.33	$49.51	$47.46	1,536
2020-09-01	$48.62	$49.03	$48.62	$49.03	$47.00	1,799
2020-08-31	$49.00	$49.09	$48.82	$48.91	$46.88	2,995
2020-08-28	$48.69	$49.24	$48.69	$49.24	$47.20	1,447
2020-08-27	$48.60	$49.12	$48.60	$49.06	$47.02	2,429
2020-08-26	$48.86	$48.86	$48.78	$48.78	$46.76	287
2020-08-25	$49.08	$49.40	$48.97	$49.40	$47.35	2,779
2020-08-24	$48.44	$49.21	$48.44	$49.21	$47.17	5,378
2020-08-21	$48.50	$48.59	$48.34	$48.44	$46.43	3,403
2020-08-20	$49.21	$49.21	$48.95	$49.05	$47.02	2,968
2020-08-19	$49.07	$49.49	$49.07	$49.17	$47.13	541
2020-08-18	$49.08	$49.19	$49.08	$49.10	$47.06	904
2020-08-17	$49.99	$49.99	$49.41	$49.49	$47.43	2,751
2020-08-14	$49.59	$49.90	$49.59	$49.90	$47.83	1,020
2020-08-13	$50.30	$50.30	$50.15	$50.15	$48.07	1,659
2020-08-12	$50.22	$51.05	$50.22	$50.48	$48.38	3,792
2020-08-11	$50.69	$51.19	$50.03	$50.03	$47.95	6,543
2020-08-10	$51.02	$51.30	$50.65	$50.65	$48.54	2,501
2020-08-07	$50.60	$50.60	$50.60	$50.60	$48.50	317
2020-08-06	$50.41	$50.46	$50.41	$50.46	$48.36	1,055
2020-08-05	$51.09	$51.09	$50.44	$50.44	$48.35	2,951
2020-08-04	$50.60	$50.99	$50.60	$50.99	$48.87	1,270
2020-08-03	$50.15	$50.48	$50.15	$50.48	$48.39	1,945
2020-07-31	$49.96	$50.24	$49.96	$50.24	$48.15	6,151
2020-07-30	$50.19	$50.49	$50.19	$50.49	$48.39	315
2020-07-29	$50.68	$50.68	$50.40	$50.51	$48.41	1,058
2020-07-28	$49.77	$50.49	$49.77	$50.22	$48.14	1,197
2020-07-27	$49.85	$49.85	$49.62	$49.80	$47.73	954
2020-07-24	$49.87	$49.88	$49.55	$49.74	$47.68	1,211
2020-07-23	$50.00	$50.12	$50.00	$50.12	$48.04	358
2020-07-22	$49.88	$50.14	$49.88	$50.04	$47.96	2,482
2020-07-21	$50.00	$50.12	$50.00	$50.00	$47.92	1,312
2020-07-20	$49.15	$49.44	$49.15	$49.44	$47.39	2,024
2020-07-17	$49.53	$49.58	$49.18	$49.58	$47.52	2,894
2020-07-16	$49.53	$49.53	$49.15	$49.34	$47.29	5,226
2020-07-15	$49.46	$49.57	$49.46	$49.55	$47.49	983
2020-07-14	$48.21	$48.21	$48.21	$48.21	$46.21	164
2020-07-13	$48.75	$49.39	$48.21	$48.21	$46.21	1,276
2020-07-10	$48.12	$48.25	$48.12	$48.25	$46.25	592
2020-07-09	$48.20	$48.23	$47.52	$48.20	$46.20	8,650
2020-07-08	$48.25	$48.52	$48.21	$48.52	$46.51	519
2020-07-07	$48.28	$48.28	$48.27	$48.27	$46.27	2,136
2020-07-06	$49.26	$49.70	$48.78	$48.84	$46.81	3,473
2020-07-02	$49.49	$49.60	$48.74	$48.74	$46.72	2,897
2020-07-01	$48.82	$49.00	$48.82	$49.00	$46.97	1,560
2020-06-30	$47.96	$48.37	$47.84	$48.37	$46.36	1,958
2020-06-29	$46.86	$47.83	$46.67	$47.83	$45.85	2,753
2020-06-26	$47.09	$47.09	$46.20	$46.20	$44.28	690
2020-06-25	$47.39	$47.55	$47.31	$47.55	$45.58	6,631
2020-06-24	$47.71	$47.74	$47.26	$47.42	$45.45	4,529
2020-06-23	$48.36	$48.44	$48.36	$48.44	$46.43	325
2020-06-22	$47.81	$48.41	$47.81	$48.40	$46.39	2,252
2020-06-19	$49.28	$49.28	$48.56	$48.56	$46.37	869
2020-06-18	$48.53	$48.75	$48.46	$48.75	$46.55	739
2020-06-17	$49.81	$49.81	$48.70	$48.88	$46.67	766
2020-06-16	$50.52	$50.52	$49.74	$49.74	$47.49	7,782
2020-06-15	$47.52	$49.30	$47.18	$48.85	$46.64	7,447
2020-06-12	$48.56	$48.56	$47.56	$48.37	$46.18	877
2020-06-11	$49.69	$49.69	$48.23	$48.23	$46.05	5,226
2020-06-10	$52.26	$52.26	$52.26	$52.26	$49.90	506
2020-06-09	$52.05	$52.45	$52.05	$52.26	$49.90	1,391
2020-06-08	$52.85	$53.04	$52.85	$53.03	$50.63	1,884
2020-06-05	$52.29	$53.32	$52.29	$52.67	$50.29	2,705
2020-06-04	$50.41	$51.06	$50.41	$51.06	$48.75	2,202
2020-06-03	$50.86	$51.05	$50.86	$51.05	$48.74	548
2020-06-02	$49.93	$49.93	$49.49	$49.85	$47.60	1,978
2020-06-01	$49.22	$50.00	$49.09	$49.65	$47.41	13,761
2020-05-29	$48.72	$49.18	$48.67	$49.18	$46.96	2,791
2020-05-28	$50.03	$50.30	$49.13	$49.13	$46.91	8,631
2020-05-27	$49.44	$50.04	$49.37	$50.04	$47.78	1,045
2020-05-26	$48.83	$48.84	$48.60	$48.60	$46.40	1,141
2020-05-22	$47.55	$47.55	$47.55	$47.55	$45.40	228
2020-05-21	$47.65	$47.67	$47.48	$47.55	$45.40	1,525
2020-05-20	$47.13	$47.56	$46.85	$47.52	$45.37	3,974
2020-05-19	$47.44	$47.48	$46.50	$46.50	$44.40	1,942
2020-05-18	$46.57	$47.44	$46.57	$47.39	$45.25	4,728
2020-05-15	$44.34	$45.16	$44.34	$45.16	$43.12	2,187
2020-05-14	$44.48	$44.78	$43.63	$44.78	$42.76	4,603
2020-05-13	$46.28	$46.28	$44.56	$45.00	$42.97	3,369
2020-05-12	$47.36	$47.36	$46.18	$46.18	$44.09	623
2020-05-11	$47.24	$48.15	$47.24	$47.73	$45.57	5,827
2020-05-08	$47.09	$48.23	$47.09	$48.23	$46.05	1,693
2020-05-07	$46.52	$47.00	$46.43	$46.82	$44.70	1,830
2020-05-06	$46.44	$46.44	$46.18	$46.18	$44.09	501
2020-05-05	$47.36	$47.36	$46.80	$46.80	$44.68	1,439
2020-05-04	$46.45	$46.46	$46.07	$46.46	$44.36	926
2020-05-01	$47.69	$47.69	$46.41	$46.43	$44.33	2,347
2020-04-30	$49.11	$49.31	$48.48	$48.48	$46.29	1,549
2020-04-29	$49.80	$50.51	$49.74	$50.24	$47.97	4,431
2020-04-28	$49.31	$49.51	$49.20	$49.20	$46.98	2,274
2020-04-27	$48.48	$49.04	$48.48	$48.82	$46.61	4,108
2020-04-24	$48.18	$48.32	$47.83	$48.03	$45.86	2,343
2020-04-23	$48.04	$48.54	$48.04	$48.24	$46.06	4,633
2020-04-22	$47.87	$48.46	$47.80	$48.22	$46.04	1,766
2020-04-21	$47.33	$47.71	$47.32	$47.71	$45.55	3,445
2020-04-20	$47.58	$48.45	$47.58	$48.45	$46.26	10,586
2020-04-17	$48.56	$48.60	$48.34	$48.60	$46.40	3,293
2020-04-16	$46.70	$47.38	$46.70	$47.38	$45.24	1,684
2020-04-15	$46.97	$47.28	$46.71	$46.79	$44.68	3,385
2020-04-14	$48.36	$48.38	$48.09	$48.37	$46.18	6,289
2020-04-13	$47.46	$47.46	$46.35	$46.82	$44.70	586
2020-04-09	$47.00	$47.95	$47.00	$47.95	$45.78	3,760
2020-04-08	$45.29	$46.21	$45.28	$45.93	$43.85	7,299
2020-04-07	$46.65	$46.65	$45.07	$45.11	$43.07	1,578
2020-04-06	$45.26	$45.86	$44.77	$45.86	$43.79	3,323
2020-04-03	$43.98	$44.07	$42.74	$43.04	$41.09	7,538
2020-04-02	$43.12	$43.97	$42.92	$43.97	$41.98	1,945
2020-04-01	$43.01	$43.01	$43.01	$43.01	$41.07	1,270
2020-03-31	$47.00	$47.00	$45.53	$45.77	$43.70	1,873
2020-03-30	$45.40	$46.88	$45.40	$46.88	$44.76	2,136
2020-03-27	$43.86	$46.07	$43.86	$45.32	$43.27	1,671
2020-03-26	$43.24	$45.48	$43.24	$45.16	$43.12	2,201
2020-03-25	$43.94	$43.94	$41.87	$42.98	$41.04	6,358
2020-03-24	$42.13	$43.55	$41.46	$43.55	$41.58	5,741
2020-03-23	$42.16	$42.16	$39.63	$40.46	$38.63	7,860
2020-03-20	$46.99	$46.99	$42.34	$42.41	$40.40	6,134
2020-03-19	$43.88	$46.24	$43.88	$46.09	$43.90	4,310
2020-03-18	$43.81	$45.26	$43.81	$44.31	$42.21	1,850
2020-03-17	$42.27	$46.53	$42.27	$46.53	$44.32	5,526
2020-03-16	$40.79	$42.83	$40.16	$42.15	$40.15	6,232
2020-03-13	$45.53	$45.55	$43.12	$45.55	$43.39	8,903
2020-03-12	$43.15	$44.25	$42.93	$43.30	$41.25	4,443
2020-03-11	$48.31	$48.48	$47.35	$47.44	$45.19	3,557
2020-03-10	$48.64	$49.89	$47.87	$49.89	$47.52	8,192
2020-03-09	$48.63	$49.26	$48.26	$48.49	$46.19	2,913
2020-03-06	$50.72	$51.72	$50.72	$51.05	$48.63	4,395
2020-03-05	$52.12	$52.52	$51.98	$52.17	$49.70	1,367
2020-03-04	$52.07	$53.37	$52.07	$53.37	$50.84	3,916
2020-03-03	$51.73	$52.09	$51.33	$51.33	$48.90	3,179
2020-03-02	$50.03	$51.80	$50.03	$51.80	$49.34	3,264
2020-02-28	$50.58	$51.34	$49.78	$50.56	$48.16	6,401
2020-02-27	$53.16	$53.18	$51.99	$51.99	$49.52	6,493
2020-02-26	$54.02	$54.75	$53.88	$53.88	$51.32	2,653
2020-02-25	$55.05	$55.05	$54.11	$54.11	$51.54	383
2020-02-24	$55.81	$56.07	$55.37	$55.86	$53.21	3,494
2020-02-21	$56.33	$56.80	$56.33	$56.80	$54.11	851
2020-02-20	$56.97	$57.21	$56.85	$56.89	$54.19	5,063
2020-02-19	$56.62	$56.84	$56.62	$56.84	$54.14	2,484
2020-02-18	$56.10	$56.83	$56.10	$56.83	$54.13	3,150
2020-02-14	$56.17	$56.49	$55.65	$56.25	$53.58	4,857
2020-02-13	$55.60	$56.27	$55.60	$56.27	$53.60	6,216
2020-02-12	$55.30	$55.68	$55.30	$55.68	$53.04	1,393
2020-02-11	$55.00	$55.38	$55.00	$55.38	$52.75	930
2020-02-10	$54.61	$54.87	$54.58	$54.87	$52.27	2,481
2020-02-07	$55.02	$55.02	$54.69	$54.81	$52.21	1,756
2020-02-06	$54.41	$55.19	$54.41	$55.19	$52.57	3,387
2020-02-05	$53.92	$54.43	$53.86	$54.37	$51.79	3,905
2020-02-04	$53.23	$53.87	$53.23	$53.71	$51.16	8,543
2020-02-03	$52.75	$53.23	$52.75	$53.23	$50.71	1,683
2020-01-31	$53.50	$53.50	$52.68	$52.68	$50.18	2,162
2020-01-30	$53.37	$53.45	$53.16	$53.45	$50.92	1,436
2020-01-29	$54.21	$54.21	$53.55	$53.59	$51.05	811
2020-01-28	$54.32	$54.40	$54.10	$54.33	$51.75	2,049
2020-01-27	$53.76	$54.01	$53.71	$54.01	$51.45	10,016
2020-01-24	$54.14	$54.41	$54.03	$54.21	$51.64	1,331
2020-01-23	$53.96	$54.28	$53.88	$54.28	$51.71	1,560
2020-01-22	$54.32	$54.39	$54.07	$54.20	$51.63	4,312
2020-01-21	$53.91	$54.15	$53.77	$54.15	$51.58	2,900
2020-01-17	$54.05	$54.10	$54.05	$54.10	$51.53	1,185
2020-01-16	$53.65	$54.19	$53.65	$54.19	$51.62	3,516
2020-01-15	$52.88	$53.45	$52.88	$53.39	$50.86	4,008
2020-01-14	$52.14	$52.80	$51.87	$52.55	$50.06	4,390
2020-01-13	$51.67	$52.33	$51.67	$52.33	$49.85	1,300
2020-01-10	$51.90	$51.90	$51.56	$51.65	$49.20	2,617
2020-01-09	$51.90	$52.07	$51.82	$51.86	$49.40	3,778
2020-01-08	$52.16	$52.16	$51.58	$52.06	$49.59	1,996
2020-01-07	$52.42	$52.49	$52.16	$52.29	$49.81	5,200
2020-01-06	$52.23	$52.64	$52.23	$52.62	$50.12	1,868
2020-01-03	$52.31	$52.69	$52.31	$52.69	$50.19	756
2020-01-02	$52.88	$52.88	$52.11	$52.47	$49.98	5,550
2019-12-31	$52.45	$52.94	$52.45	$52.65	$50.15	7,157
2019-12-30	$52.25	$52.79	$52.25	$52.61	$50.11	8,063
2019-12-27	$52.68	$52.68	$52.37	$52.47	$49.98	1,538
2019-12-26	$52.56	$52.85	$52.56	$52.60	$50.10	1,736
2019-12-24	$52.46	$52.64	$52.46	$52.59	$50.10	1,774
2019-12-23	$52.94	$52.94	$52.55	$52.56	$50.07	2,775
2019-12-20	$53.15	$53.22	$52.93	$53.18	$50.12	3,491
2019-12-19	$52.60	$52.79	$52.60	$52.70	$49.67	861
2019-12-18	$51.71	$52.63	$51.71	$52.53	$49.51	30,362
2019-12-17	$52.03	$52.33	$51.98	$52.31	$49.30	7,136
2019-12-16	$51.11	$52.08	$51.11	$51.96	$48.97	8,986
2019-12-13	$51.04	$51.32	$51.03	$51.14	$48.20	3,428
2019-12-12	$51.50	$51.70	$51.10	$51.25	$48.30	4,214
2019-12-11	$50.99	$51.27	$50.99	$51.19	$48.25	7,506
2019-12-10	$50.89	$51.15	$50.88	$50.98	$48.05	8,523
2019-12-09	$50.81	$51.44	$50.81	$51.17	$48.23	17,112
2019-12-06	$51.08	$51.55	$51.08	$51.36	$48.41	543
2019-12-05	$50.91	$51.15	$50.91	$51.00	$48.07	2,350
2019-12-04	$50.97	$51.32	$50.97	$51.01	$48.08	741
2019-12-03	$50.10	$50.75	$50.10	$50.75	$47.83	3,823
2019-12-02	$50.80	$50.80	$50.57	$50.68	$47.77	1,600
2019-11-29	$50.96	$51.31	$50.96	$51.21	$48.27	1,364
2019-11-27	$51.48	$51.48	$51.10	$51.10	$48.16	4,485
2019-11-26	$51.26	$51.52	$51.21	$51.33	$48.38	4,792
2019-11-25	$50.57	$51.39	$50.57	$51.39	$48.44	8,070
2019-11-22	$50.46	$50.61	$50.40	$50.60	$47.69	1,918
2019-11-21	$50.59	$50.70	$50.30	$50.61	$47.70	6,618
2019-11-20	$50.31	$50.87	$50.31	$50.63	$47.72	8,501
2019-11-19	$50.53	$50.76	$50.47	$50.61	$47.70	3,951
2019-11-18	$50.64	$50.70	$50.39	$50.50	$47.60	5,686
2019-11-15	$50.32	$50.61	$50.32	$50.61	$47.70	2,412
2019-11-14	$50.64	$51.01	$50.64	$50.80	$47.88	1,563
2019-11-13	$50.96	$50.96	$50.63	$50.94	$48.01	7,796
2019-11-12	$51.31	$51.44	$51.14	$51.25	$48.30	2,268
2019-11-11	$51.48	$51.48	$51.15	$51.22	$48.28	1,109
2019-11-08	$51.43	$51.61	$51.42	$51.53	$48.57	1,336
2019-11-07	$51.57	$51.89	$51.18	$51.26	$48.31	7,487
2019-11-06	$52.54	$52.54	$51.73	$51.74	$48.77	2,555
2019-11-05	$53.01	$53.04	$52.64	$52.75	$49.72	2,728
2019-11-04	$53.27	$53.42	$52.68	$52.85	$49.81	5,156
2019-11-01	$53.10	$53.10	$52.96	$52.96	$49.92	2,559
2019-10-31	$52.97	$53.00	$52.60	$52.95	$49.91	1,035
2019-10-30	$52.96	$52.96	$52.83	$52.94	$49.90	1,130
2019-10-29	$52.95	$53.12	$52.95	$53.12	$50.07	4,269
2019-10-28	$52.45	$53.54	$52.45	$53.24	$50.18	2,786
2019-10-25	$52.92	$53.02	$52.81	$52.81	$49.77	1,656
2019-10-24	$52.74	$53.11	$52.74	$52.96	$49.92	2,988
2019-10-23	$52.77	$52.91	$52.66	$52.66	$49.63	1,036
2019-10-22	$52.61	$52.85	$52.60	$52.61	$49.59	2,638
2019-10-21	$52.65	$52.81	$52.36	$52.72	$49.69	6,567
2019-10-18	$52.42	$52.42	$52.29	$52.40	$49.39	1,074
2019-10-17	$51.58	$52.63	$51.58	$52.63	$49.61	4,938
2019-10-16	$51.98	$51.98	$51.79	$51.88	$48.90	4,659
2019-10-15	$51.39	$51.98	$51.39	$51.86	$48.88	1,640
2019-10-14	$51.57	$51.57	$51.31	$51.41	$48.46	2,143
2019-10-11	$51.35	$52.19	$51.35	$52.09	$49.10	2,905
2019-10-10	$51.11	$51.24	$51.11	$51.24	$48.29	2,079
2019-10-09	$51.04	$51.39	$51.04	$51.34	$48.39	3,479
2019-10-08	$51.36	$51.36	$50.68	$50.94	$48.01	3,005
2019-10-07	$50.83	$51.64	$50.83	$51.64	$48.67	5,505
2019-10-04	$51.05	$51.07	$51.04	$51.07	$48.13	1,662
2019-10-03	$51.12	$51.20	$50.79	$51.06	$48.13	3,520
2019-10-02	$51.48	$51.48	$51.09	$51.34	$48.39	5,005
2019-10-01	$52.66	$52.85	$52.01	$52.01	$49.02	1,474
2019-09-30	$52.96	$53.01	$52.63	$52.72	$49.69	1,518
2019-09-27	$53.46	$53.57	$52.69	$52.69	$49.66	1,811
2019-09-26	$53.20	$53.49	$53.20	$53.48	$50.41	2,081
2019-09-25	$53.35	$53.58	$53.35	$53.58	$50.50	1,335
2019-09-24	$53.71	$53.79	$53.19	$53.19	$50.13	8,758
2019-09-23	$53.54	$53.96	$53.53	$53.81	$50.72	7,046
2019-09-20	$53.86	$53.95	$53.62	$53.81	$50.46	3,076
2019-09-19	$53.97	$53.97	$53.77	$53.86	$50.51	1,966
2019-09-18	$53.96	$54.07	$53.70	$53.79	$50.44	1,963
2019-09-17	$54.22	$54.37	$53.96	$54.04	$50.68	4,176
2019-09-16	$54.58	$54.63	$54.43	$54.63	$51.23	6,812
2019-09-13	$55.30	$55.30	$55.18	$55.18	$51.75	1,804
2019-09-12	$55.43	$55.43	$55.24	$55.41	$51.96	2,891
2019-09-11	$54.45	$55.37	$54.45	$55.30	$51.86	8,840
2019-09-10	$53.84	$54.21	$53.83	$54.21	$50.84	25,693
2019-09-09	$53.29	$53.69	$53.29	$53.68	$50.34	1,606
2019-09-06	$53.51	$53.68	$53.30	$53.34	$50.02	2,821
2019-09-05	$53.30	$53.73	$53.30	$53.60	$50.27	2,768
2019-09-04	$53.33	$53.33	$53.14	$53.31	$49.99	1,152
2019-09-03	$52.68	$52.95	$52.63	$52.95	$49.66	4,084
2019-08-30	$52.87	$53.26	$52.87	$53.11	$49.81	3,391
2019-08-29	$52.61	$53.00	$52.50	$52.95	$49.66	3,010
2019-08-28	$51.71	$52.50	$51.71	$52.41	$49.15	16,250
2019-08-27	$52.53	$52.53	$52.03	$52.15	$48.91	1,813
2019-08-26	$51.61	$52.17	$51.61	$52.17	$48.93	5,600
2019-08-23	$51.92	$51.92	$51.24	$51.24	$48.05	2,726
2019-08-22	$52.38	$52.38	$52.16	$52.31	$49.06	1,476
2019-08-21	$52.17	$52.32	$52.17	$52.32	$49.07	2,648
2019-08-20	$52.02	$52.26	$52.00	$52.10	$48.86	25,419
2019-08-19	$51.95	$52.35	$51.95	$52.21	$48.96	3,157
2019-08-16	$50.78	$51.71	$50.78	$51.71	$48.49	3,265
2019-08-15	$50.69	$50.74	$50.44	$50.62	$47.47	1,478
2019-08-14	$51.09	$51.09	$50.44	$50.45	$47.31	3,180
2019-08-13	$50.78	$51.51	$50.78	$51.44	$48.24	944
2019-08-12	$51.10	$51.13	$50.82	$50.82	$47.66	1,539
2019-08-09	$52.30	$52.30	$51.17	$51.40	$48.20	2,902
2019-08-08	$51.69	$52.17	$51.69	$52.17	$48.93	1,146
2019-08-07	$51.55	$51.69	$51.50	$51.50	$48.30	1,969
2019-08-06	$52.48	$52.48	$51.69	$51.97	$48.74	2,908
2019-08-05	$52.09	$52.19	$51.58	$51.88	$48.65	36,303
2019-08-02	$53.23	$53.23	$53.23	$53.23	$49.92	322
2019-08-01	$53.59	$53.67	$52.99	$52.99	$49.69	2,160
2019-07-31	$53.67	$54.16	$53.49	$53.51	$50.18	3,704
2019-07-30	$52.99	$53.45	$52.99	$53.44	$50.12	1,388
2019-07-29	$53.18	$53.35	$53.01	$53.35	$50.03	6,562
2019-07-26	$52.91	$53.35	$52.91	$53.34	$50.02	3,706
2019-07-25	$53.02	$53.02	$52.63	$52.63	$49.36	1,929
2019-07-24	$52.58	$52.90	$52.58	$52.90	$49.61	2,456
2019-07-23	$52.58	$52.65	$52.58	$52.65	$49.38	1,566
2019-07-22	$52.28	$52.36	$52.09	$52.09	$48.85	949
2019-07-19	$52.50	$53.00	$52.50	$52.66	$49.38	3,076
2019-07-18	$51.96	$51.96	$51.69	$51.96	$48.73	1,702
2019-07-17	$52.01	$52.04	$51.97	$52.04	$48.80	1,060
2019-07-16	$52.02	$52.37	$51.49	$52.35	$49.09	3,615
2019-07-15	$52.18	$52.18	$52.15	$52.15	$48.91	584
2019-07-12	$52.27	$52.64	$52.27	$52.64	$49.37	6,058
2019-07-11	$52.27	$52.42	$52.14	$52.18	$48.93	3,411
2019-07-10	$52.26	$52.44	$52.19	$52.44	$49.18	1,486
2019-07-09	$52.23	$52.23	$51.92	$52.05	$48.81	3,676
2019-07-08	$52.47	$52.47	$52.22	$52.22	$48.97	2,002
2019-07-05	$51.60	$52.54	$51.60	$52.54	$49.27	1,439
2019-07-03	$51.58	$52.17	$51.58	$52.13	$48.89	909
2019-07-02	$51.18	$51.55	$51.18	$51.50	$48.30	10,234
2019-07-01	$51.89	$51.89	$51.22	$51.22	$48.03	3,343
2019-06-28	$51.14	$51.76	$51.14	$51.72	$48.50	2,271
2019-06-27	$50.58	$50.69	$50.58	$50.67	$47.52	2,227
2019-06-26	$50.84	$50.84	$50.28	$50.28	$47.15	15,316
2019-06-25	$51.28	$51.28	$51.12	$51.18	$48.00	4,331
2019-06-24	$52.18	$52.25	$51.54	$51.54	$48.33	4,842
2019-06-21	$52.26	$52.39	$52.24	$52.32	$48.78	1,371
2019-06-20	$52.26	$52.44	$52.26	$52.44	$48.89	4,302
2019-06-19	$51.88	$52.25	$51.82	$52.21	$48.68	6,250
2019-06-18	$52.27	$52.27	$51.89	$51.89	$48.38	9,057
2019-06-17	$51.78	$51.89	$51.59	$51.89	$48.38	8,782
2019-06-14	$51.98	$52.24	$51.98	$52.14	$48.61	2,248
2019-06-13	$52.21	$52.29	$52.01	$52.02	$48.50	2,274
2019-06-12	$51.60	$51.80	$51.60	$51.80	$48.29	2,719
2019-06-11	$52.03	$52.03	$51.30	$51.41	$47.93	1,897
2019-06-10	$51.83	$52.00	$51.62	$51.62	$48.13	4,892
2019-06-07	$51.93	$51.99	$51.74	$51.81	$48.30	1,441
2019-06-06	$51.56	$51.56	$51.20	$51.54	$48.05	6,140
2019-06-05	$51.50	$51.70	$51.29	$51.54	$48.05	4,632
2019-06-04	$51.24	$51.45	$50.96	$51.45	$47.97	4,383
2019-06-03	$50.71	$51.15	$50.68	$50.85	$47.41	4,570
2019-05-31	$50.16	$50.34	$50.00	$50.29	$46.89	6,959
2019-05-30	$50.57	$50.87	$50.51	$50.55	$47.13	4,528
2019-05-29	$50.92	$50.92	$50.58	$50.71	$47.28	4,573
2019-05-28	$51.62	$51.71	$51.35	$51.35	$47.87	4,377
2019-05-24	$51.58	$51.74	$51.58	$51.62	$48.13	4,240
2019-05-23	$51.89	$51.89	$51.10	$51.52	$48.03	7,936
2019-05-22	$51.94	$52.25	$51.92	$52.13	$48.60	4,834
2019-05-21	$52.41	$52.54	$52.26	$52.30	$48.76	10,596
2019-05-20	$52.11	$52.16	$51.97	$52.00	$48.48	1,715
2019-05-17	$52.67	$52.67	$52.46	$52.46	$48.91	1,899
2019-05-16	$52.77	$53.08	$52.57	$52.69	$49.12	3,741
2019-05-15	$52.41	$52.88	$52.41	$52.88	$49.30	1,701
2019-05-14	$52.51	$52.77	$52.51	$52.60	$49.04	1,007
2019-05-13	$52.42	$52.91	$52.22	$52.40	$48.85	7,792
2019-05-10	$52.66	$53.17	$52.66	$53.17	$49.57	847
2019-05-09	$52.52	$52.88	$52.52	$52.88	$49.30	1,045
2019-05-08	$52.98	$53.32	$52.98	$53.10	$49.50	7,039
2019-05-07	$53.24	$53.46	$52.96	$52.96	$49.37	2,454
2019-05-06	$53.40	$53.73	$53.40	$53.73	$50.09	5,191
2019-05-03	$52.27	$53.25	$52.27	$53.25	$49.64	4,681
2019-05-02	$52.69	$52.69	$52.00	$52.23	$48.69	1,394
2019-05-01	$53.23	$53.23	$52.42	$52.42	$48.87	3,554
2019-04-30	$52.69	$53.24	$52.69	$53.24	$49.64	3,867
2019-04-29	$52.76	$53.00	$52.65	$52.70	$49.13	6,362
2019-04-26	$52.41	$52.93	$52.41	$52.84	$49.27	6,558
2019-04-25	$52.49	$52.49	$52.27	$52.27	$48.73	5,061
2019-04-24	$53.31	$53.31	$52.81	$52.94	$49.36	7,529
2019-04-23	$52.64	$53.14	$52.64	$53.14	$49.54	2,875
2019-04-22	$52.60	$52.65	$52.39	$52.39	$48.84	5,845
2019-04-18	$53.19	$53.19	$52.86	$53.02	$49.43	3,072
2019-04-17	$53.58	$53.58	$53.10	$53.18	$49.58	4,250
2019-04-16	$53.95	$53.95	$53.47	$53.47	$49.85	5,306
2019-04-15	$54.13	$54.13	$53.63	$53.82	$50.18	29,190
2019-04-12	$54.15	$54.15	$53.78	$54.07	$50.41	5,568
2019-04-11	$54.17	$54.17	$54.01	$54.08	$50.42	5,478
2019-04-10	$53.96	$54.10	$53.96	$53.99	$50.33	5,571
2019-04-09	$54.16	$54.16	$53.49	$53.59	$49.96	7,321
2019-04-08	$54.19	$54.22	$53.81	$53.92	$50.27	22,806
2019-04-05	$53.87	$54.43	$53.87	$54.42	$50.74	20,083
2019-04-04	$53.79	$53.94	$53.79	$53.87	$50.22	2,881
2019-04-03	$53.72	$53.90	$53.72	$53.89	$50.24	3,217
2019-04-02	$53.48	$53.52	$53.36	$53.36	$49.75	2,243
2019-04-01	$54.01	$54.01	$53.59	$53.87	$50.22	4,235
2019-03-29	$53.79	$53.89	$53.61	$53.73	$50.09	3,633
2019-03-28	$53.86	$53.86	$53.40	$53.71	$50.07	1,658
2019-03-27	$53.84	$53.93	$53.47	$53.86	$50.21	3,880
2019-03-26	$54.03	$54.03	$53.78	$53.87	$50.22	3,480
2019-03-25	$53.37	$53.65	$53.14	$53.58	$49.95	2,802
2019-03-22	$54.08	$54.15	$53.36	$53.37	$49.76	2,768
2019-03-21	$54.09	$54.54	$54.09	$54.26	$50.59	3,324
2019-03-20	$53.46	$53.96	$53.16	$53.96	$50.31	1,195
2019-03-19	$54.00	$54.00	$53.51	$53.51	$49.89	4,941
2019-03-18	$54.02	$54.12	$53.59	$54.00	$50.34	4,927
2019-03-15	$53.77	$54.10	$53.64	$53.98	$50.17	6,130
2019-03-14	$54.00	$54.14	$53.71	$53.77	$49.98	3,853
2019-03-13	$53.88	$54.08	$53.88	$54.02	$50.21	1,760
2019-03-12	$53.82	$54.06	$53.63	$53.75	$49.96	4,100
2019-03-11	$53.23	$53.82	$53.23	$53.62	$49.84	3,091
2019-03-08	$52.75	$53.07	$52.75	$52.95	$49.21	984
2019-03-07	$53.03	$53.42	$52.97	$53.00	$49.26	2,427
2019-03-06	$52.79	$52.93	$52.79	$52.79	$49.06	1,675
2019-03-05	$53.89	$53.89	$53.45	$53.45	$49.68	2,208
2019-03-04	$54.13	$54.13	$53.31	$53.79	$49.99	6,166
2019-03-01	$53.48	$53.93	$53.48	$53.93	$50.12	3,671
2019-02-28	$53.50	$53.50	$53.03	$53.23	$49.47	5,916
2019-02-27	$53.38	$53.46	$53.36	$53.46	$49.69	1,714
2019-02-26	$53.54	$53.54	$52.92	$53.02	$49.28	2,549
2019-02-25	$54.40	$54.40	$53.51	$53.58	$49.80	8,142
2019-02-22	$53.52	$54.26	$53.52	$54.19	$50.37	5,754
2019-02-21	$53.74	$53.74	$53.39	$53.39	$49.62	4,153
2019-02-20	$53.75	$54.20	$53.75	$54.08	$50.26	2,037
2019-02-19	$52.91	$53.93	$52.91	$53.93	$50.12	2,041
2019-02-15	$53.11	$53.41	$53.00	$53.24	$49.48	3,655
2019-02-14	$52.83	$52.94	$52.75	$52.94	$49.20	3,392
2019-02-13	$52.96	$52.99	$52.75	$52.78	$49.06	3,674
2019-02-12	$52.43	$52.88	$52.43	$52.83	$49.10	5,528
2019-02-11	$52.29	$52.29	$52.14	$52.14	$48.46	8,320
2019-02-08	$52.17	$52.40	$52.17	$52.31	$48.62	6,995
2019-02-07	$51.29	$52.29	$51.29	$52.29	$48.60	2,391
2019-02-06	$52.55	$52.63	$52.06	$52.28	$48.59	3,653
2019-02-05	$52.60	$52.78	$52.45	$52.64	$48.93	3,704
2019-02-04	$52.35	$52.67	$52.27	$52.67	$48.95	5,103
2019-02-01	$52.85	$52.85	$52.37	$52.48	$48.78	2,151
2019-01-31	$52.10	$52.82	$52.09	$52.71	$48.99	13,787
2019-01-30	$51.70	$52.13	$51.57	$52.10	$48.42	4,138
2019-01-29	$51.75	$51.91	$51.66	$51.74	$48.09	2,038
2019-01-28	$51.86	$51.88	$51.67	$51.79	$48.14	2,040
2019-01-25	$52.20	$52.43	$51.96	$51.96	$48.29	4,611
2019-01-24	$51.80	$51.90	$51.80	$51.90	$48.24	2,172
2019-01-23	$51.75	$52.04	$51.75	$51.79	$48.14	1,649
2019-01-22	$52.31	$52.36	$51.64	$51.64	$48.00	1,604
2019-01-18	$52.04	$52.50	$52.04	$52.24	$48.55	5,516
2019-01-17	$51.33	$51.90	$51.33	$51.90	$48.24	1,623
2019-01-16	$51.34	$51.78	$51.34	$51.52	$47.88	3,253
2019-01-15	$51.55	$51.55	$51.30	$51.30	$47.68	4,417
2019-01-14	$51.36	$51.45	$51.09	$51.35	$47.73	7,268
2019-01-11	$51.33	$51.33	$51.20	$51.20	$47.59	440
2019-01-10	$50.69	$51.04	$50.48	$51.04	$47.44	5,469
2019-01-09	$50.88	$51.10	$50.57	$50.59	$47.02	1,439
2019-01-08	$50.22	$50.82	$50.22	$50.82	$47.23	7,569
2019-01-07	$49.38	$50.08	$49.38	$49.88	$46.36	8,089
2019-01-04	$48.88	$50.01	$48.88	$49.76	$46.25	88,608
2019-01-03	$48.68	$49.31	$48.46	$48.67	$45.24	5,189
2019-01-02	$48.68	$48.97	$48.60	$48.88	$45.43	6,886
2018-12-31	$47.79	$49.36	$47.79	$49.20	$45.73	19,865
2018-12-28	$48.86	$49.08	$48.59	$48.86	$45.41	2,984
2018-12-27	$48.00	$48.41	$47.41	$48.41	$44.99	4,954
2018-12-26	$46.67	$48.33	$46.67	$48.33	$44.92	17,494
2018-12-24	$47.82	$48.64	$46.95	$46.95	$43.64	11,397
2018-12-21	$50.70	$50.91	$49.15	$49.15	$45.34	7,355
2018-12-20	$50.50	$50.87	$50.05	$50.27	$46.38	26,801
2018-12-19	$51.09	$52.09	$50.65	$50.65	$46.73	13,048
2018-12-18	$51.77	$51.98	$51.04	$51.08	$47.12	12,828
2018-12-17	$52.83	$52.83	$51.50	$51.50	$47.51	26,574
2018-12-14	$53.51	$53.89	$53.35	$53.35	$49.22	3,963
2018-12-13	$55.02	$55.02	$53.55	$53.84	$49.67	5,540
2018-12-12	$54.20	$54.47	$54.19	$54.23	$50.03	5,736
2018-12-11	$53.89	$54.08	$53.58	$53.63	$49.48	3,729
2018-12-10	$53.33	$53.50	$52.65	$53.50	$49.36	10,236
2018-12-07	$53.47	$54.41	$53.47	$53.52	$49.37	9,219
2018-12-06	$53.14	$53.58	$52.00	$53.58	$49.43	14,142
2018-12-04	$56.34	$56.51	$54.20	$54.40	$50.19	30,214
2018-12-03	$56.49	$56.49	$55.62	$56.21	$51.86	35,820
2018-11-30	$56.11	$56.20	$56.03	$56.20	$51.85	4,029
2018-11-29	$56.56	$56.56	$55.95	$55.95	$51.62	5,353
2018-11-28	$56.61	$56.61	$55.97	$56.49	$52.11	11,079
2018-11-27	$56.02	$56.57	$56.02	$56.23	$51.87	11,836
2018-11-26	$56.17	$56.67	$55.63	$56.05	$51.71	11,193
2018-11-23	$55.64	$55.81	$55.60	$55.81	$51.49	3,426
2018-11-21	$55.51	$55.76	$55.15	$55.15	$50.88	9,814
2018-11-20	$55.68	$55.68	$55.00	$55.18	$50.91	20,509
2018-11-19	$55.93	$56.34	$55.92	$56.10	$51.75	12,278
2018-11-16	$55.32	$56.08	$55.32	$56.08	$51.74	3,851
2018-11-15	$55.01	$55.24	$54.61	$55.07	$50.80	4,806
2018-11-14	$55.82	$55.82	$54.88	$54.88	$50.63	2,098
2018-11-13	$55.74	$55.91	$55.35	$55.36	$51.07	2,692
2018-11-12	$56.08	$56.26	$55.83	$55.84	$51.51	28,320
2018-11-09	$56.66	$56.87	$55.90	$56.30	$51.94	3,208
2018-11-08	$56.89	$56.89	$56.18	$56.78	$52.38	11,082
2018-11-07	$56.67	$57.14	$56.39	$57.14	$52.71	8,561
2018-11-06	$55.86	$56.43	$55.86	$56.30	$51.94	1,638
2018-11-05	$55.50	$56.01	$55.50	$55.85	$51.52	17,700
2018-11-02	$56.18	$56.18	$55.00	$55.21	$50.93	7,204
2018-11-01	$55.68	$56.20	$55.55	$55.96	$51.63	37,996
2018-10-31	$55.92	$55.92	$55.51	$55.67	$51.36	3,616
2018-10-30	$54.55	$55.77	$54.55	$55.66	$51.35	14,895
2018-10-29	$54.89	$55.53	$54.30	$54.30	$50.09	43,020
2018-10-26	$55.48	$55.55	$54.15	$54.34	$50.13	19,976
2018-10-25	$55.21	$55.94	$55.21	$55.75	$51.43	6,761
2018-10-24	$56.05	$56.30	$55.35	$55.35	$51.06	3,377
2018-10-23	$56.56	$57.02	$55.72	$56.20	$51.85	8,859
2018-10-22	$57.47	$58.00	$56.89	$56.95	$52.54	26,374
2018-10-19	$56.23	$57.32	$56.23	$56.92	$52.51	8,957
2018-10-18	$57.06	$57.17	$56.59	$56.81	$52.41	6,024
2018-10-17	$56.89	$57.19	$56.40	$57.12	$52.70	11,881
2018-10-16	$55.66	$56.74	$55.57	$56.74	$52.34	10,207
2018-10-15	$54.99	$55.80	$54.99	$55.80	$51.48	4,817
2018-10-12	$55.96	$55.96	$54.80	$55.13	$50.86	9,304
2018-10-11	$56.78	$56.78	$55.65	$55.65	$51.34	11,528
2018-10-10	$58.04	$58.10	$57.00	$57.00	$52.58	25,651
2018-10-09	$57.96	$58.23	$57.80	$58.05	$53.55	18,080
2018-10-08	$57.69	$57.90	$57.51	$57.70	$53.23	6,267
2018-10-05	$57.74	$57.97	$57.45	$57.70	$53.23	4,155
2018-10-04	$57.67	$57.98	$57.67	$57.75	$53.28	2,731
2018-10-03	$57.78	$58.00	$57.78	$57.86	$53.38	3,073
2018-10-02	$57.20	$57.74	$57.20	$57.69	$53.22	14,362
2018-10-01	$58.07	$58.07	$57.21	$57.22	$52.79	9,599
2018-09-28	$57.45	$57.94	$57.45	$57.92	$53.43	22,578
2018-09-27	$56.75	$57.66	$56.75	$57.48	$53.03	3,426
2018-09-26	$57.35	$57.35	$56.81	$56.81	$52.41	4,004
2018-09-25	$57.30	$57.37	$57.17	$57.26	$52.82	3,834
2018-09-24	$56.97	$56.97	$56.67	$56.75	$52.35	4,879
2018-09-21	$57.68	$57.68	$57.26	$57.40	$52.56	3,097
2018-09-20	$57.13	$57.51	$56.95	$57.41	$52.57	7,770
2018-09-19	$57.75	$57.75	$56.80	$57.11	$52.30	5,896
2018-09-18	$58.02	$58.14	$56.57	$58.10	$53.20	4,019
2018-09-17	$57.70	$58.00	$57.60	$58.00	$53.11	6,542
2018-09-14	$57.37	$57.75	$57.20	$57.70	$52.84	13,364
2018-09-13	$57.25	$57.49	$57.06	$57.49	$52.64	3,459
2018-09-12	$57.08	$57.53	$56.90	$57.22	$52.40	4,022
2018-09-11	$56.61	$57.12	$56.61	$56.85	$52.06	15,963
2018-09-10	$56.86	$56.91	$56.49	$56.80	$52.01	3,964
2018-09-07	$56.38	$56.94	$56.38	$56.76	$51.98	8,528
2018-09-06	$56.40	$56.89	$56.27	$56.83	$52.04	6,761
2018-09-05	$55.70	$56.48	$55.70	$56.45	$51.69	3,262
2018-09-04	$55.86	$55.93	$55.79	$55.87	$51.16	7,227
2018-08-31	$55.96	$55.96	$55.50	$55.70	$51.01	15,901
2018-08-30	$56.10	$56.10	$55.84	$55.84	$51.13	5,386
2018-08-29	$55.71	$56.09	$55.70	$56.05	$51.33	45,088
2018-08-28	$55.83	$55.89	$55.59	$55.77	$51.07	7,484
2018-08-27	$56.40	$56.40	$55.74	$55.83	$51.12	5,137
2018-08-24	$56.27	$56.33	$56.03	$56.15	$51.42	2,214
2018-08-23	$56.33	$56.48	$56.02	$56.11	$51.38	8,870
2018-08-22	$56.67	$56.67	$56.00	$56.52	$51.76	3,758
2018-08-21	$56.36	$56.55	$56.28	$56.55	$51.78	3,562
2018-08-20	$56.42	$56.46	$56.23	$56.46	$51.70	2,379
2018-08-17	$55.92	$56.42	$55.84	$56.29	$51.55	5,934
2018-08-16	$55.38	$55.98	$55.31	$55.95	$51.23	9,307
2018-08-15	$55.70	$55.73	$55.05	$55.10	$50.46	20,059
2018-08-14	$54.37	$55.60	$54.37	$55.50	$50.82	4,818
2018-08-13	$54.76	$54.78	$54.51	$54.72	$50.11	4,062
2018-08-10	$54.80	$55.23	$54.80	$54.93	$50.30	6,655
2018-08-09	$54.30	$55.22	$54.26	$55.03	$50.39	4,257
2018-08-08	$54.50	$54.50	$54.10	$54.10	$49.54	5,020
2018-08-07	$55.05	$55.07	$54.87	$54.89	$50.26	4,812
2018-08-06	$54.64	$55.23	$54.64	$55.23	$50.57	4,249
2018-08-03	$55.32	$55.32	$54.24	$54.38	$49.80	3,879
2018-08-02	$54.28	$54.60	$54.19	$54.60	$50.00	2,055
2018-08-01	$54.22	$54.22	$54.00	$54.14	$49.58	6,153
2018-07-31	$54.11	$54.42	$54.00	$54.30	$49.72	2,093
2018-07-30	$54.01	$54.27	$53.89	$53.89	$49.35	5,663
2018-07-27	$54.92	$54.92	$54.00	$54.10	$49.54	3,425
2018-07-26	$53.63	$54.65	$53.63	$54.65	$50.04	6,436
2018-07-25	$53.73	$53.73	$53.35	$53.54	$49.03	3,988
2018-07-24	$53.61	$53.65	$53.36	$53.65	$49.13	2,861
2018-07-23	$53.81	$53.81	$53.40	$53.76	$49.23	8,847
2018-07-20	$54.34	$54.34	$53.72	$53.86	$49.32	6,602
2018-07-19	$54.12	$54.29	$53.99	$54.29	$49.71	8,702
2018-07-18	$54.32	$54.33	$53.59	$53.59	$49.07	6,819
2018-07-17	$54.63	$54.88	$54.25	$54.35	$49.77	9,235
2018-07-16	$54.38	$54.64	$54.38	$54.52	$49.92	18,732
2018-07-13	$55.09	$55.46	$54.70	$54.70	$50.09	5,979
2018-07-12	$55.25	$55.37	$55.13	$55.23	$50.57	66,199
2018-07-11	$55.74	$55.74	$55.29	$55.29	$50.63	18,172
2018-07-10	$55.59	$55.69	$55.49	$55.67	$50.98	2,754
2018-07-09	$56.60	$56.60	$55.46	$55.72	$51.02	16,774
2018-07-06	$56.06	$56.60	$56.05	$56.60	$51.83	9,236
2018-07-05	$55.06	$56.04	$54.97	$56.04	$51.32	33,087
2018-07-03	$54.95	$55.24	$54.83	$55.02	$50.38	6,490
2018-07-02	$53.91	$54.19	$53.65	$54.12	$49.56	12,965
2018-06-29	$54.28	$54.29	$53.91	$54.11	$49.55	67,281
2018-06-28	$54.01	$54.17	$54.00	$54.17	$49.60	879
2018-06-27	$54.41	$54.41	$54.10	$54.10	$49.54	5,056
2018-06-26	$54.21	$54.61	$54.21	$54.45	$49.86	2,413
2018-06-25	$54.32	$54.41	$54.17	$54.35	$49.77	2,069
2018-06-22	$54.33	$54.33	$54.08	$54.16	$49.60	4,391
2018-06-21	$54.40	$54.48	$54.00	$54.00	$49.45	27,384
2018-06-20	$54.61	$54.69	$54.51	$54.56	$49.96	2,632
2018-06-19	$53.63	$54.35	$53.63	$54.24	$49.67	3,495
2018-06-18	$53.39	$53.69	$53.33	$53.68	$49.16	11,049
2018-06-15	$53.42	$53.51	$53.29	$53.51	$48.69	1,976
2018-06-14	$52.72	$53.11	$52.72	$53.07	$48.29	9,479
2018-06-13	$52.67	$52.86	$52.42	$52.48	$47.75	3,852
2018-06-12	$52.33	$52.59	$52.33	$52.57	$47.83	4,268
2018-06-11	$52.20	$52.22	$52.00	$52.00	$47.31	1,968
2018-06-08	$52.14	$52.14	$52.14	$52.14	$47.44	801
2018-06-07	$52.30	$52.30	$51.85	$51.85	$47.18	4,363
2018-06-06	$52.86	$52.86	$51.92	$51.95	$47.27	5,438
2018-06-05	$52.96	$53.08	$52.81	$53.02	$48.24	2,685
2018-06-04	$52.99	$53.08	$52.95	$52.95	$48.18	737
2018-06-01	$52.75	$52.91	$52.73	$52.84	$48.08	22,174
2018-05-31	$52.92	$52.92	$52.64	$52.88	$48.11	2,056
2018-05-30	$53.00	$53.16	$53.00	$53.16	$48.37	991
2018-05-29	$51.84	$52.52	$51.84	$52.38	$47.66	1,983
2018-05-25	$52.08	$52.08	$52.00	$52.07	$47.38	3,199
2018-05-24	$52.58	$52.63	$52.57	$52.57	$47.83	636
2018-05-23	$52.88	$52.88	$52.46	$52.49	$47.76	3,385
2018-05-22	$52.76	$52.99	$52.76	$52.99	$48.21	1,483
2018-05-21	$52.33	$52.81	$52.33	$52.65	$47.90	8,329
2018-05-18	$52.32	$52.32	$52.16	$52.27	$47.56	3,068
2018-05-17	$52.40	$52.61	$52.31	$52.31	$47.59	1,248
2018-05-16	$52.41	$52.41	$52.13	$52.40	$47.68	4,779
2018-05-15	$52.11	$52.41	$52.05	$52.24	$47.53	2,613
2018-05-14	$52.65	$52.66	$52.22	$52.28	$47.57	1,482
2018-05-11	$52.85	$52.85	$52.73	$52.73	$47.98	850
2018-05-10	$52.38	$52.83	$52.35	$52.83	$48.07	1,757
2018-05-09	$52.24	$52.26	$51.93	$52.26	$47.55	1,318
2018-05-08	$52.06	$52.14	$51.93	$52.13	$47.43	4,349
2018-05-07	$52.86	$53.07	$52.84	$52.96	$48.19	4,654
2018-05-04	$52.75	$53.27	$52.75	$53.10	$48.31	3,197
2018-05-03	$52.02	$52.85	$51.95	$52.78	$48.02	1,561
2018-05-02	$52.31	$52.58	$52.27	$52.39	$47.67	2,435
2018-05-01	$51.46	$51.59	$51.46	$51.59	$46.94	1,793
2018-04-30	$52.40	$52.40	$51.69	$51.69	$47.03	2,542
2018-04-27	$52.14	$52.17	$51.98	$52.05	$47.36	3,504
2018-04-26	$51.87	$52.18	$51.73	$52.11	$47.41	2,991
2018-04-25	$52.22	$52.22	$52.00	$52.19	$47.48	8,762
2018-04-24	$52.06	$52.36	$51.95	$52.06	$47.37	5,505
2018-04-23	$51.79	$51.79	$51.74	$51.74	$47.08	1,036
2018-04-20	$52.02	$52.02	$51.68	$51.69	$47.03	2,129
2018-04-19	$52.35	$52.35	$51.99	$52.06	$47.37	1,944
2018-04-18	$52.43	$52.63	$52.43	$52.52	$47.79	5,428
2018-04-17	$51.79	$52.45	$51.79	$52.45	$47.72	1,708
2018-04-16	$51.45	$51.71	$51.45	$51.71	$47.05	6,452
2018-04-13	$50.71	$50.90	$50.71	$50.83	$46.25	20,821
2018-04-12	$51.41	$51.46	$50.63	$50.75	$46.17	3,614
2018-04-11	$51.12	$51.46	$51.12	$51.46	$46.82	986
2018-04-10	$50.77	$50.95	$50.77	$50.95	$46.36	1,545
2018-04-09	$50.49	$51.05	$50.49	$50.67	$46.10	3,222
2018-04-06	$50.64	$51.10	$50.60	$50.75	$46.17	3,083
2018-04-05	$50.16	$50.76	$50.16	$50.71	$46.14	3,688
2018-04-04	$49.64	$50.29	$49.64	$50.23	$45.70	3,171
2018-04-03	$48.99	$49.47	$48.99	$49.43	$44.97	1,535
2018-04-02	$49.71	$49.71	$48.62	$49.02	$44.60	2,621
2018-03-29	$49.95	$50.14	$49.95	$50.09	$45.57	3,397
2018-03-28	$49.62	$49.92	$49.54	$49.69	$45.21	1,980
2018-03-27	$49.47	$49.80	$49.47	$49.51	$45.05	4,029
2018-03-26	$49.32	$49.46	$49.07	$49.46	$45.00	1,440
2018-03-23	$49.57	$49.57	$49.36	$49.36	$44.91	1,432
2018-03-22	$49.72	$50.47	$49.72	$49.81	$45.32	4,812
2018-03-21	$50.18	$50.24	$50.01	$50.01	$45.50	2,097
2018-03-20	$50.01	$50.06	$49.76	$49.90	$45.40	3,761
2018-03-19	$50.36	$50.36	$49.60	$49.78	$45.29	1,411
2018-03-16	$49.61	$50.22	$49.61	$50.22	$45.66	5,181
2018-03-15	$49.89	$49.89	$49.41	$49.51	$45.01	3,327
2018-03-14	$49.64	$49.87	$49.64	$49.87	$45.34	1,660
2018-03-13	$50.32	$50.32	$49.49	$49.55	$45.05	2,218
2018-03-12	$49.96	$50.11	$49.32	$50.11	$45.56	4,175
2018-03-09	$49.55	$49.82	$49.54	$49.75	$45.23	4,414
2018-03-08	$49.86	$49.86	$49.35	$49.57	$45.07	2,523
2018-03-07	$48.94	$49.74	$48.94	$49.74	$45.22	2,267
2018-03-06	$49.59	$49.59	$49.10	$49.26	$44.79	962
2018-03-05	$48.83	$49.44	$48.83	$49.44	$44.95	2,862
2018-03-02	$48.84	$48.98	$48.70	$48.70	$44.28	2,104
2018-03-01	$48.95	$49.18	$48.69	$49.07	$44.61	10,068
2018-02-28	$49.70	$49.70	$48.87	$48.87	$44.43	4,019
2018-02-27	$50.99	$50.99	$50.26	$50.31	$45.74	4,315
2018-02-26	$50.43	$50.82	$50.43	$50.71	$46.11	5,968
2018-02-23	$49.26	$50.59	$49.26	$50.58	$45.99	7,471
2018-02-22	$49.38	$49.64	$48.72	$49.04	$44.59	5,557
2018-02-21	$49.75	$49.86	$48.89	$48.89	$44.45	14,065
2018-02-20	$50.27	$50.55	$49.88	$49.94	$45.41	2,856
2018-02-16	$50.08	$50.59	$50.00	$50.55	$45.96	4,777
2018-02-15	$49.24	$49.80	$49.20	$49.80	$45.28	3,530
2018-02-14	$48.71	$49.22	$48.56	$49.09	$44.63	8,606
2018-02-13	$48.98	$49.24	$48.78	$48.98	$44.53	13,954
2018-02-12	$48.83	$49.40	$48.55	$49.24	$44.77	17,064
2018-02-09	$48.44	$48.53	$47.96	$48.53	$44.12	1,745
2018-02-08	$48.80	$48.95	$48.07	$48.07	$43.70	14,397
2018-02-07	$48.61	$49.30	$48.61	$49.00	$44.55	15,443
2018-02-06	$48.32	$49.22	$47.05	$49.03	$44.58	21,904
2018-02-05	$50.63	$50.70	$49.27	$49.31	$44.83	41,798
2018-02-02	$50.78	$51.07	$50.75	$50.75	$46.14	25,485
2018-02-01	$51.46	$51.47	$51.01	$51.06	$46.42	11,901
2018-01-31	$52.08	$52.08	$51.41	$51.79	$47.09	6,196
2018-01-30	$52.06	$52.06	$51.86	$51.95	$47.23	3,825
2018-01-29	$52.02	$52.18	$51.96	$52.02	$47.30	4,797
2018-01-26	$52.61	$52.63	$52.16	$52.37	$47.61	13,165
2018-01-25	$52.16	$52.54	$51.97	$52.54	$47.77	13,638
2018-01-24	$52.65	$52.67	$52.38	$52.43	$47.67	3,596
2018-01-23	$52.53	$52.64	$52.30	$52.33	$47.58	8,405
2018-01-22	$51.70	$52.42	$51.70	$52.38	$47.62	5,915
2018-01-19	$51.85	$52.03	$50.83	$51.82	$47.11	11,316
2018-01-18	$52.20	$52.20	$51.67	$51.67	$46.98	4,018
2018-01-17	$52.22	$52.35	$52.01	$52.14	$47.41	9,415
2018-01-16	$52.45	$52.85	$51.95	$52.00	$47.28	16,011
2018-01-12	$51.84	$52.43	$51.83	$52.43	$47.67	4,562
2018-01-11	$51.37	$51.94	$51.37	$51.94	$47.22	12,666
2018-01-10	$51.77	$51.77	$51.23	$51.30	$46.64	10,379
2018-01-09	$52.48	$52.48	$52.09	$52.14	$47.41	4,871
2018-01-08	$51.80	$52.71	$51.80	$52.56	$47.79	10,910
2018-01-05	$52.30	$52.31	$51.84	$52.00	$47.28	9,518
2018-01-04	$52.43	$52.43	$52.14	$52.26	$47.51	8,674
2018-01-03	$52.69	$52.80	$52.23	$52.35	$47.60	22,261
2018-01-02	$52.86	$53.00	$52.42	$52.65	$47.87	6,571
2017-12-29	$53.00	$53.14	$52.80	$52.82	$48.02	4,096
2017-12-28	$52.73	$52.87	$52.61	$52.86	$48.06	4,214
2017-12-27	$52.78	$52.96	$52.57	$52.63	$47.85	1,812
2017-12-26	$52.56	$52.90	$52.56	$52.56	$47.79	5,690
2017-12-22	$52.56	$52.68	$52.35	$52.59	$47.81	3,589
2017-12-21	$52.84	$53.03	$52.62	$52.69	$47.91	3,267
2017-12-20	$52.72	$53.01	$52.72	$52.86	$48.06	12,292
2017-12-19	$53.87	$53.87	$52.66	$52.69	$47.91	6,041
2017-12-18	$54.41	$54.68	$53.89	$54.04	$49.13	10,207
2017-12-15	$54.62	$55.32	$54.03	$55.30	$49.49	4,921
2017-12-14	$55.00	$55.05	$54.56	$54.56	$48.83	5,489
2017-12-13	$55.89	$55.89	$55.30	$55.51	$49.68	3,314
2017-12-12	$55.81	$55.81	$55.16	$55.20	$49.40	30,454
2017-12-11	$55.79	$56.22	$55.79	$55.87	$50.00	4,548
2017-12-08	$55.58	$55.92	$55.58	$55.70	$49.85	3,999
2017-12-07	$55.37	$55.80	$55.16	$55.56	$49.73	5,059
2017-12-06	$55.91	$56.20	$55.50	$55.51	$49.68	6,268
2017-12-05	$56.70	$56.70	$56.11	$56.11	$50.22	3,945
2017-12-04	$57.29	$57.39	$56.85	$57.02	$51.03	5,214
2017-12-01	$57.35	$57.39	$56.26	$57.14	$51.14	7,163
2017-11-30	$57.11	$57.53	$57.11	$57.39	$51.36	3,748
2017-11-29	$56.80	$57.26	$56.72	$57.26	$51.25	9,047
2017-11-28	$56.10	$56.73	$56.10	$56.50	$50.57	4,969
2017-11-27	$56.10	$56.30	$56.10	$56.30	$50.39	2,698
2017-11-24	$55.74	$55.74	$55.74	$55.74	$49.89	416
2017-11-22	$56.04	$56.04	$55.89	$55.89	$50.02	723
2017-11-21	$55.41	$55.90	$55.41	$55.90	$50.03	1,577
2017-11-20	$55.33	$55.33	$55.05	$55.16	$49.37	6,264
2017-11-17	$55.00	$55.15	$54.78	$55.12	$49.34	2,973
2017-11-16	$54.78	$55.05	$54.50	$54.96	$49.19	4,139
2017-11-15	$54.71	$54.86	$54.65	$54.74	$48.99	3,879
2017-11-14	$54.03	$54.73	$54.03	$54.71	$48.97	2,820
2017-11-13	$54.00	$54.13	$53.88	$54.00	$48.33	4,682
2017-11-10	$53.92	$54.17	$53.92	$54.04	$48.37	5,030
2017-11-09	$54.11	$54.12	$53.98	$54.07	$48.39	4,173
2017-11-08	$54.48	$54.57	$53.94	$54.28	$48.58	2,161
2017-11-07	$54.26	$54.42	$54.05	$54.36	$48.65	4,783
2017-11-06	$54.09	$54.27	$54.09	$54.16	$48.47	1,816
2017-11-03	$54.79	$54.79	$53.87	$53.87	$48.21	5,375
2017-11-02	$55.52	$55.52	$54.75	$54.75	$49.01	4,139
2017-11-01	$55.96	$55.96	$55.38	$55.47	$49.64	2,810
2017-10-31	$55.42	$55.80	$55.33	$55.73	$49.88	3,695
2017-10-30	$56.14	$56.14	$55.22	$55.36	$49.55	10,199
2017-10-27	$55.70	$56.16	$55.50	$56.16	$50.26	4,184
2017-10-26	$55.33	$55.72	$55.33	$55.65	$49.81	6,533
2017-10-25	$54.87	$55.23	$54.69	$55.12	$49.33	6,924
2017-10-24	$55.27	$55.31	$54.96	$55.01	$49.23	4,788
2017-10-23	$55.53	$55.53	$55.17	$55.20	$49.40	14,969
2017-10-20	$55.41	$55.82	$55.41	$55.45	$49.62	5,414
2017-10-19	$55.08	$55.62	$54.54	$55.43	$49.61	5,044
2017-10-18	$55.12	$55.51	$55.10	$55.51	$49.69	4,361
2017-10-17	$55.15	$55.39	$55.10	$55.12	$49.33	6,505
2017-10-16	$55.18	$55.36	$54.94	$54.98	$49.21	8,481
2017-10-13	$55.85	$55.85	$55.33	$55.41	$49.59	7,486
2017-10-12	$55.63	$55.70	$55.42	$55.61	$49.77	1,477
2017-10-11	$55.63	$55.84	$55.57	$55.66	$49.82	2,903
2017-10-10	$55.29	$55.57	$55.29	$55.52	$49.69	3,255
2017-10-09	$55.21	$55.25	$55.13	$55.21	$49.41	7,967
2017-10-06	$55.31	$55.31	$55.06	$55.15	$49.36	17,630
2017-10-05	$55.64	$55.83	$55.49	$55.54	$49.71	6,842
2017-10-04	$55.00	$55.59	$55.00	$55.40	$49.58	6,738
2017-10-03	$54.42	$54.89	$54.12	$54.89	$49.13	3,975
2017-10-02	$53.63	$54.29	$53.63	$54.22	$48.53	8,484
2017-09-29	$54.00	$54.09	$53.51	$53.63	$48.00	5,486
2017-09-28	$53.83	$53.96	$53.74	$53.95	$48.29	10,343
2017-09-27	$53.58	$53.83	$53.30	$53.83	$48.18	7,150
2017-09-26	$53.79	$53.91	$53.76	$53.89	$48.23	2,370
2017-09-25	$53.20	$53.68	$53.17	$53.66	$48.03	7,623
2017-09-22	$53.30	$53.39	$53.13	$53.20	$47.61	5,674
2017-09-21	$53.33	$53.35	$53.10	$53.13	$47.55	5,098
2017-09-20	$53.39	$53.57	$53.36	$53.36	$47.76	5,563
2017-09-19	$53.39	$53.56	$53.32	$53.48	$47.86	5,456
2017-09-18	$53.52	$53.75	$53.33	$53.33	$47.73	9,847
2017-09-15	$53.31	$53.66	$53.31	$53.52	$47.80	8,577
2017-09-14	$53.06	$53.47	$53.06	$53.47	$47.75	4,983
2017-09-13	$53.18	$53.43	$53.14	$53.14	$47.46	5,476
2017-09-12	$53.61	$53.68	$53.16	$53.22	$47.53	3,673
2017-09-11	$53.77	$53.77	$53.61	$53.64	$47.90	4,310
2017-09-08	$53.42	$53.90	$53.23	$53.77	$48.02	5,449
2017-09-07	$53.95	$53.95	$53.42	$53.56	$47.83	4,838
2017-09-06	$54.69	$55.00	$53.88	$53.91	$48.14	8,609
2017-09-05	$54.92	$54.93	$54.43	$54.62	$48.78	13,085
2017-09-01	$54.65	$54.85	$54.53	$54.85	$48.98	6,150
2017-08-31	$54.15	$54.64	$54.15	$54.57	$48.73	65,749
2017-08-30	$54.00	$54.11	$53.90	$54.07	$48.29	5,196
2017-08-29	$54.01	$54.25	$54.01	$54.16	$48.37	2,823
2017-08-28	$54.21	$54.28	$54.00	$54.09	$48.31	8,508
2017-08-25	$54.15	$54.20	$54.00	$54.09	$48.31	9,017
2017-08-24	$53.76	$54.15	$53.76	$54.07	$48.29	6,799
2017-08-23	$53.63	$53.91	$53.58	$53.87	$48.11	6,865
2017-08-22	$53.41	$53.62	$53.25	$53.61	$47.88	8,110
2017-08-21	$53.04	$53.40	$52.31	$53.21	$47.52	5,388
2017-08-18	$52.87	$53.22	$52.84	$53.04	$47.37	4,418
2017-08-17	$53.53	$53.57	$53.00	$53.06	$47.39	5,315
2017-08-16	$53.69	$53.85	$53.64	$53.69	$47.94	2,914
2017-08-15	$53.79	$53.83	$53.58	$53.62	$47.89	5,081
2017-08-14	$53.83	$53.85	$53.60	$53.76	$48.01	21,734
2017-08-11	$53.91	$53.96	$53.13	$53.48	$47.76	7,069
2017-08-10	$53.67	$53.71	$53.53	$53.58	$47.85	2,723
2017-08-09	$53.68	$53.88	$53.53	$53.53	$47.81	15,250
2017-08-08	$53.70	$54.02	$53.70	$53.79	$48.04	6,253
2017-08-07	$53.49	$53.82	$53.49	$53.72	$47.97	3,830
2017-08-04	$52.90	$53.75	$52.90	$53.75	$48.00	8,261
2017-08-03	$52.22	$52.65	$52.22	$52.59	$46.96	6,384
2017-08-02	$52.71	$52.71	$52.32	$52.45	$46.84	6,733
2017-08-01	$52.36	$52.58	$52.30	$52.50	$46.89	8,559
2017-07-31	$52.44	$52.44	$52.04	$52.10	$46.53	62,952
2017-07-28	$52.50	$52.52	$52.01	$52.25	$46.66	27,622
2017-07-27	$52.53	$52.68	$52.42	$52.64	$47.01	11,597
2017-07-26	$52.42	$52.69	$52.39	$52.55	$46.93	53,171
2017-07-25	$52.27	$52.58	$52.18	$52.42	$46.81	8,250
2017-07-24	$52.59	$52.68	$52.20	$52.33	$46.73	5,263
2017-07-21	$52.40	$52.96	$52.40	$52.84	$47.19	5,064
2017-07-20	$51.76	$52.50	$51.76	$52.34	$46.74	5,464
2017-07-19	$50.95	$51.41	$50.95	$51.28	$45.80	6,558
2017-07-18	$50.70	$50.94	$50.64	$50.78	$45.35	8,556
2017-07-17	$50.24	$50.65	$50.24	$50.63	$45.22	4,525
2017-07-14	$49.96	$50.44	$49.96	$50.36	$44.97	11,513
2017-07-13	$50.53	$50.53	$50.05	$50.05	$44.70	1,501
2017-07-12	$50.50	$50.66	$50.45	$50.66	$45.24	2,515
2017-07-11	$50.56	$50.56	$50.20	$50.29	$44.91	4,362
2017-07-10	$51.08	$51.08	$50.61	$50.68	$45.26	2,680
2017-07-07	$50.94	$51.07	$50.93	$51.03	$45.57	2,153
2017-07-06	$51.01	$51.08	$50.84	$50.84	$45.40	2,282
2017-07-05	$51.69	$51.69	$51.00	$51.13	$45.66	6,889
2017-07-03	$51.69	$51.69	$51.69	$51.69	$46.16	111
2017-06-30	$51.53	$51.69	$51.53	$51.69	$46.16	1,826
2017-06-29	$51.69	$51.69	$51.28	$51.54	$46.03	3,292
2017-06-28	$51.97	$51.97	$51.76	$51.76	$46.22	2,067
2017-06-27	$51.86	$51.86	$51.44	$51.58	$46.06	9,101
2017-06-26	$51.94	$52.02	$51.81	$51.99	$46.43	1,664
2017-06-23	$51.65	$51.84	$51.57	$51.77	$46.23	3,170
2017-06-22	$51.39	$51.68	$51.37	$51.53	$46.02	1,617
2017-06-21	$52.02	$52.02	$51.38	$51.38	$45.89	4,240
2017-06-20	$52.94	$52.94	$51.86	$51.98	$46.42	16,520
2017-06-19	$52.99	$52.99	$52.40	$52.40	$46.80	7,522
2017-06-16	$52.89	$53.05	$52.69	$53.05	$47.38	8,849
2017-06-15	$52.98	$53.04	$52.75	$52.86	$47.21	9,634
2017-06-14	$53.35	$53.35	$52.98	$53.15	$47.47	4,001
2017-06-13	$53.16	$53.16	$52.72	$53.00	$47.33	2,048
2017-06-12	$52.80	$53.24	$52.76	$53.00	$47.33	10,809
2017-06-09	$52.20	$52.77	$52.20	$52.77	$47.13	4,388
2017-06-08	$52.15	$52.31	$51.75	$52.31	$46.72	4,825
2017-06-07	$52.04	$52.27	$52.03	$52.03	$46.46	4,575
2017-06-06	$52.05	$52.22	$51.89	$52.07	$46.50	6,798
2017-06-05	$52.46	$52.49	$52.00	$52.10	$46.52	21,697
2017-06-02	$52.00	$52.71	$51.96	$52.53	$46.91	8,342
2017-06-01	$51.35	$51.95	$51.35	$51.94	$46.39	13,258
2017-05-31	$51.00	$51.24	$50.81	$51.24	$45.76	4,370
2017-05-30	$50.95	$51.05	$50.84	$50.90	$45.46	11,276
2017-05-26	$50.94	$50.99	$50.81	$50.84	$45.40	3,673
2017-05-25	$50.68	$51.07	$50.68	$51.07	$45.61	50,558
2017-05-24	$50.27	$50.74	$50.27	$50.66	$45.24	6,836
2017-05-23	$50.36	$50.49	$50.22	$50.27	$44.89	242,210
2017-05-22	$49.81	$50.23	$49.81	$50.08	$44.72	14,929
2017-05-19	$49.70	$50.05	$49.69	$49.69	$44.38	5,093
2017-05-18	$49.39	$49.68	$49.39	$49.59	$44.29	3,423
2017-05-17	$49.50	$49.74	$49.41	$49.46	$44.17	7,392
2017-05-16	$50.38	$50.38	$49.77	$49.84	$44.51	70,206
2017-05-15	$50.11	$50.50	$50.11	$50.31	$44.93	4,194
2017-05-12	$49.90	$50.15	$49.81	$50.13	$44.77	2,612
2017-05-11	$50.15	$50.15	$49.85	$49.93	$44.59	7,620
2017-05-10	$50.10	$50.46	$50.10	$50.46	$45.06	10,160
2017-05-09	$50.75	$50.75	$50.17	$50.21	$44.84	10,506
2017-05-08	$51.06	$51.06	$50.54	$50.74	$45.31	9,158
2017-05-05	$50.53	$51.00	$50.45	$50.93	$45.48	5,859
2017-05-04	$51.02	$51.03	$50.05	$50.45	$45.06	20,331
2017-05-03	$51.54	$51.54	$50.79	$50.95	$45.50	9,594
2017-05-02	$51.53	$51.56	$51.15	$51.41	$45.91	7,961
2017-05-01	$52.08	$52.39	$51.32	$51.46	$45.96	7,836
2017-04-28	$52.73	$52.73	$51.72	$51.78	$46.24	18,629
2017-04-27	$52.82	$53.17	$52.67	$52.67	$47.04	38,186
2017-04-26	$52.32	$53.06	$52.32	$52.86	$47.21	267,837
2017-04-25	$52.15	$52.46	$52.15	$52.24	$46.65	20,837
2017-04-24	$52.15	$52.20	$51.88	$52.02	$46.46	17,546
2017-04-21	$51.74	$51.96	$51.74	$51.88	$46.33	5,309
2017-04-20	$51.65	$51.75	$51.63	$51.71	$46.18	1,076
2017-04-19	$51.84	$51.84	$51.64	$51.64	$46.12	2,093
2017-04-18	$51.76	$51.76	$51.56	$51.70	$46.17	4,265
2017-04-17	$51.36	$51.75	$51.32	$51.75	$46.22	2,731
2017-04-13	$51.70	$51.70	$51.13	$51.13	$45.66	6,434
2017-04-12	$51.64	$51.65	$51.36	$51.53	$46.02	48,378
2017-04-11	$51.42	$51.56	$51.31	$51.36	$45.87	8,245
2017-04-10	$51.43	$51.43	$50.98	$51.20	$45.72	10,072
2017-04-07	$50.81	$51.00	$50.80	$50.89	$45.45	5,955
2017-04-06	$50.52	$50.62	$50.52	$50.62	$45.21	1,039
2017-04-05	$50.46	$50.66	$50.27	$50.47	$45.07	4,833
2017-04-04	$49.08	$50.22	$49.08	$50.04	$44.69	41,967
2017-04-03	$48.60	$48.60	$47.96	$48.25	$43.09	4,753
2017-03-31	$48.77	$48.78	$48.68	$48.68	$43.47	1,951
2017-03-30	$48.38	$48.59	$48.27	$48.59	$43.39	2,301
2017-03-29	$48.44	$48.44	$48.24	$48.38	$43.21	2,162
2017-03-28	$48.06	$48.22	$48.06	$48.22	$43.06	1,668
2017-03-27	$48.23	$48.23	$47.96	$48.07	$42.93	1,830
2017-03-24	$48.04	$48.52	$48.04	$48.42	$43.24	5,517
2017-03-23	$48.02	$48.59	$48.02	$48.11	$42.96	3,113
2017-03-22	$47.91	$47.96	$47.72	$47.92	$42.80	1,809
2017-03-21	$48.27	$48.32	$47.94	$48.11	$42.96	4,409
2017-03-20	$48.38	$48.38	$47.88	$48.07	$42.93	2,968
2017-03-17	$47.55	$48.36	$47.55	$48.36	$43.18	2,990
2017-03-16	$47.63	$47.72	$47.54	$47.55	$42.46	2,723
2017-03-15	$47.21	$47.83	$47.19	$47.69	$42.59	23,050
2017-03-14	$46.53	$46.74	$46.52	$46.69	$41.70	2,205
2017-03-13	$46.17	$46.69	$46.17	$46.65	$41.66	6,202
2017-03-10	$46.30	$46.49	$46.13	$46.42	$41.46	3,277
2017-03-09	$46.18	$46.31	$46.12	$46.19	$41.25	7,434
2017-03-08	$46.57	$46.57	$46.03	$46.06	$41.13	7,663
2017-03-07	$46.70	$46.86	$46.70	$46.86	$41.85	2,066
2017-03-06	$46.90	$47.06	$46.90	$46.94	$41.92	4,957
2017-03-03	$47.74	$47.74	$47.00	$47.31	$42.25	3,014
2017-03-02	$48.22	$48.31	$47.82	$47.93	$42.80	2,898
2017-03-01	$47.65	$48.50	$47.65	$48.21	$43.05	11,182
2017-02-28	$48.56	$48.56	$47.74	$47.83	$42.71	6,471
2017-02-27	$48.01	$48.48	$48.01	$48.48	$43.30	2,762
2017-02-24	$48.13	$48.26	$48.08	$48.15	$43.00	2,855
2017-02-23	$48.31	$48.50	$48.15	$48.21	$43.05	6,599
2017-02-22	$48.39	$48.40	$47.94	$48.33	$43.16	5,895
2017-02-21	$47.73	$48.30	$47.73	$48.23	$43.07	4,324
2017-02-17	$47.56	$47.56	$47.15	$47.52	$42.44	3,182
2017-02-16	$47.55	$47.76	$47.41	$47.69	$42.59	6,263
2017-02-15	$47.26	$47.48	$47.07	$47.48	$42.40	4,677
2017-02-14	$47.83	$47.83	$47.34	$47.55	$42.47	7,946
2017-02-13	$47.90	$47.95	$47.68	$47.86	$42.74	12,915
2017-02-10	$47.33	$47.83	$47.33	$47.82	$42.71	7,773
2017-02-09	$47.12	$47.45	$47.12	$47.42	$42.35	8,079
2017-02-08	$47.08	$47.37	$46.98	$47.11	$42.07	3,704
2017-02-07	$47.11	$47.17	$46.90	$46.99	$41.96	6,009
2017-02-06	$47.53	$47.53	$47.05	$47.05	$42.02	4,377
2017-02-03	$47.51	$47.67	$47.34	$47.64	$42.55	6,278
2017-02-02	$47.05	$47.25	$46.94	$47.20	$42.15	4,272
2017-02-01	$48.31	$48.31	$46.60	$46.85	$41.84	9,925
2017-01-31	$47.49	$48.01	$47.49	$47.95	$42.82	4,247
2017-01-30	$47.75	$47.75	$47.17	$47.36	$42.29	9,010
2017-01-27	$47.94	$47.94	$47.39	$47.75	$42.64	7,993
2017-01-26	$47.72	$47.76	$47.63	$47.69	$42.59	4,118
2017-01-25	$47.65	$47.94	$47.65	$47.74	$42.63	8,385
2017-01-24	$47.43	$47.65	$47.35	$47.57	$42.48	10,362
2017-01-23	$47.34	$47.51	$47.29	$47.35	$42.29	7,542
2017-01-20	$47.52	$47.62	$47.40	$47.44	$42.37	4,768
2017-01-19	$47.72	$47.72	$47.23	$47.32	$42.26	5,960
2017-01-18	$47.78	$48.05	$47.78	$47.82	$42.71	5,298
2017-01-17	$48.09	$48.13	$47.99	$47.99	$42.86	3,263
2017-01-13	$47.93	$48.00	$47.78	$47.82	$42.71	3,246
2017-01-12	$48.00	$48.00	$47.44	$47.78	$42.67	2,806
2017-01-11	$47.78	$47.96	$47.61	$47.95	$42.82	6,277
2017-01-10	$47.45	$47.67	$47.36	$47.67	$42.57	8,763
2017-01-09	$48.61	$48.61	$47.44	$47.50	$42.42	5,861
2017-01-06	$49.00	$49.01	$48.41	$48.46	$43.28	15,861
2017-01-05	$49.46	$49.46	$48.84	$48.92	$43.69	6,297
2017-01-04	$49.08	$49.31	$48.45	$49.31	$44.04	9,290
2017-01-03	$48.15	$48.73	$47.89	$48.55	$43.36	9,486
2016-12-30	$48.64	$48.64	$47.83	$47.83	$42.71	21,176
2016-12-29	$47.83	$48.39	$47.83	$48.37	$43.20	7,936
2016-12-28	$48.71	$48.71	$47.79	$47.79	$42.68	6,611
2016-12-27	$48.51	$48.77	$48.22	$48.65	$43.45	12,906
2016-12-23	$49.88	$50.08	$49.83	$50.08	$43.16	1,713
2016-12-22	$49.53	$49.79	$49.50	$49.73	$42.86	4,300
2016-12-21	$50.44	$50.44	$49.92	$49.92	$43.02	6,952
2016-12-20	$50.08	$50.27	$49.95	$50.27	$43.33	6,368
2016-12-19	$49.87	$50.17	$49.72	$50.07	$43.15	16,037
2016-12-16	$49.90	$49.92	$49.50	$49.65	$42.79	11,126
2016-12-15	$49.84	$50.46	$49.84	$50.39	$42.79	6,870
2016-12-14	$50.88	$50.88	$49.87	$49.87	$42.35	7,786
2016-12-13	$50.87	$50.87	$50.64	$50.76	$43.10	2,679
2016-12-12	$50.30	$50.58	$50.30	$50.50	$42.88	21,310
2016-12-09	$50.32	$50.50	$50.20	$50.46	$42.85	12,492
2016-12-08	$49.64	$50.29	$49.48	$50.25	$42.67	8,588
2016-12-07	$49.09	$49.84	$49.00	$49.83	$42.31	8,127
2016-12-06	$48.96	$49.06	$48.48	$49.01	$41.62	6,427
2016-12-05	$48.29	$48.84	$48.14	$48.84	$41.47	56,201
2016-12-02	$48.09	$48.66	$48.09	$48.29	$41.00	9,104
2016-12-01	$48.25	$48.49	$47.84	$48.12	$40.86	5,184
2016-11-30	$49.43	$49.52	$48.31	$48.31	$41.02	8,236
2016-11-29	$49.80	$50.08	$49.80	$49.90	$42.37	27,409
2016-11-28	$49.62	$50.06	$49.55	$49.98	$42.44	5,951
2016-11-25	$48.79	$49.60	$48.79	$49.54	$42.07	3,211
2016-11-23	$48.91	$49.13	$48.74	$48.80	$41.44	20,155
2016-11-22	$48.50	$49.31	$48.50	$49.31	$41.87	6,928
2016-11-21	$47.87	$48.39	$47.87	$48.39	$41.09	7,785
2016-11-18	$47.60	$47.92	$47.59	$47.85	$40.63	9,496
2016-11-17	$47.62	$47.92	$47.50	$47.51	$40.34	11,992
2016-11-16	$47.39	$47.54	$47.06	$47.51	$40.34	3,419
2016-11-15	$47.30	$47.37	$47.22	$47.33	$40.19	4,042
2016-11-14	$47.11	$47.29	$46.92	$47.06	$39.96	10,535
2016-11-11	$45.96	$47.21	$45.95	$47.00	$39.91	10,687
2016-11-10	$46.80	$46.80	$44.90	$46.04	$39.09	20,733
2016-11-09	$45.66	$46.64	$45.14	$46.64	$39.60	5,523
2016-11-08	$46.26	$46.68	$46.25	$46.55	$39.53	7,580
2016-11-07	$44.98	$46.11	$44.98	$46.10	$39.15	19,671
2016-11-04	$45.14	$45.45	$45.08	$45.08	$38.28	4,973
2016-11-03	$44.28	$44.91	$44.28	$44.80	$38.04	6,403
2016-11-02	$44.61	$44.61	$43.65	$43.82	$37.21	7,199
2016-11-01	$45.55	$45.55	$44.68	$44.68	$37.94	8,149
2016-10-31	$44.53	$45.53	$44.53	$45.53	$38.66	5,215
2016-10-28	$45.02	$45.02	$44.51	$44.64	$37.91	3,131
2016-10-27	$44.57	$44.98	$44.52	$44.90	$38.13	10,608
2016-10-26	$44.55	$44.87	$44.55	$44.66	$37.92	5,288
2016-10-25	$44.85	$44.89	$44.75	$44.83	$38.07	6,374
2016-10-24	$45.12	$45.12	$44.62	$44.82	$38.06	5,724
2016-10-21	$44.37	$44.56	$44.33	$44.54	$37.82	10,478
2016-10-20	$44.64	$44.66	$44.54	$44.62	$37.89	5,193
2016-10-19	$44.70	$45.01	$44.70	$44.90	$38.13	2,862
2016-10-18	$44.00	$45.05	$44.00	$44.85	$38.08	18,266
2016-10-17	$44.29	$44.48	$44.29	$44.44	$37.74	1,881
2016-10-14	$44.45	$44.71	$44.25	$44.28	$37.60	2,167
2016-10-13	$44.12	$44.74	$44.12	$44.51	$37.79	10,646
2016-10-12	$43.89	$44.36	$43.89	$44.27	$37.59	192,072
2016-10-11	$44.40	$44.40	$43.90	$43.95	$37.32	4,690
2016-10-10	$44.15	$44.56	$44.15	$44.55	$37.83	7,708
2016-10-07	$44.03	$44.21	$43.67	$43.79	$37.18	13,612
2016-10-06	$43.84	$44.14	$43.68	$43.99	$37.35	25,122
2016-10-05	$44.38	$44.52	$43.89	$44.10	$37.45	21,450
2016-10-04	$45.30	$45.30	$44.08	$44.26	$37.58	6,012
2016-10-03	$45.17	$45.25	$44.85	$45.25	$38.42	44,451
2016-09-30	$45.89	$45.89	$45.41	$45.50	$38.64	1,880
2016-09-29	$45.97	$45.97	$45.65	$45.67	$38.78	3,863
2016-09-28	$46.01	$46.03	$45.75	$46.03	$39.09	3,157
2016-09-27	$46.24	$46.28	$46.00	$46.08	$39.13	8,446
2016-09-26	$46.32	$46.33	$46.13	$46.13	$39.17	1,117
2016-09-23	$46.26	$46.35	$46.26	$46.33	$39.34	2,260
2016-09-22	$45.92	$46.50	$45.92	$46.50	$39.48	13,021
2016-09-21	$45.40	$45.83	$44.93	$45.81	$38.90	9,308
2016-09-20	$45.46	$45.49	$45.21	$45.21	$38.39	6,976
2016-09-19	$45.01	$45.41	$45.01	$45.41	$38.56	9,570
2016-09-16	$44.72	$44.97	$44.53	$44.97	$38.19	9,030
2016-09-15	$44.90	$45.08	$44.90	$45.07	$37.83	5,044
2016-09-14	$44.66	$44.82	$44.49	$44.60	$37.43	12,497
2016-09-13	$45.17	$45.17	$44.63	$44.74	$37.55	6,027
2016-09-12	$44.77	$45.46	$44.77	$45.46	$38.15	104,274
2016-09-09	$46.00	$46.00	$45.00	$45.01	$37.77	20,688
2016-09-08	$46.16	$46.19	$45.99	$46.17	$38.75	7,632
2016-09-07	$45.79	$46.13	$45.79	$46.13	$38.72	6,193
2016-09-06	$45.86	$45.91	$45.60	$45.75	$38.40	24,535
2016-09-02	$45.17	$45.67	$45.17	$45.67	$38.33	11,593
2016-09-01	$45.31	$45.43	$45.09	$45.13	$37.88	35,475
2016-08-31	$45.29	$45.51	$45.27	$45.51	$38.20	5,509
2016-08-30	$46.01	$46.01	$45.44	$45.53	$38.21	65,032
2016-08-29	$45.47	$45.91	$45.47	$45.91	$38.53	13,229
2016-08-26	$46.34	$46.47	$45.44	$45.51	$38.20	44,319
2016-08-25	$45.95	$46.20	$45.81	$46.15	$38.73	44,997
2016-08-24	$46.00	$46.00	$45.76	$45.91	$38.53	21,425
2016-08-23	$46.05	$46.40	$45.99	$46.01	$38.61	414,443
2016-08-22	$45.79	$46.17	$45.66	$46.01	$38.62	265,983
2016-08-19	$46.11	$46.11	$45.66	$45.83	$38.46	11,114
2016-08-18	$45.76	$46.24	$45.76	$46.18	$38.76	43,715
2016-08-17	$45.72	$45.91	$45.38	$45.91	$38.53	132,663
2016-08-16	$46.51	$46.51	$45.54	$45.66	$38.32	637,540
2016-08-15	$46.68	$46.97	$46.46	$46.47	$39.00	447,714
2016-08-12	$47.21	$47.21	$46.80	$46.95	$39.40	2,773
2016-08-11	$46.88	$47.15	$46.88	$47.09	$39.52	16,396
2016-08-10	$47.30	$47.30	$46.92	$47.05	$39.49	8,913
2016-08-09	$46.97	$47.25	$46.87	$47.17	$39.59	25,573
2016-08-08	$47.17	$47.44	$46.99	$47.06	$39.50	26,138
2016-08-05	$47.78	$47.78	$47.34	$47.34	$39.73	17,246
2016-08-04	$47.94	$48.16	$47.66	$47.68	$40.02	29,274
2016-08-03	$48.06	$48.15	$47.74	$47.93	$40.23	13,321
2016-08-02	$48.61	$48.61	$48.15	$48.21	$40.46	44,768
2016-08-01	$49.23	$49.25	$48.90	$49.10	$41.21	112,512
2016-07-29	$49.12	$49.43	$49.07	$49.20	$41.29	8,390
2016-07-28	$49.50	$49.50	$48.90	$49.06	$41.18	19,919
2016-07-27	$49.42	$49.51	$49.10	$49.31	$41.39	13,399
2016-07-26	$49.86	$49.86	$49.30	$49.47	$41.52	7,625
2016-07-25	$49.98	$49.98	$49.47	$49.60	$41.63	21,936
2016-07-22	$48.64	$50.00	$48.64	$49.87	$41.85	16,632
2016-07-21	$49.44	$49.44	$48.97	$49.07	$41.18	35,456
2016-07-20	$49.83	$49.83	$49.13	$49.30	$41.37	11,776
2016-07-19	$49.48	$49.50	$49.29	$49.30	$41.38	25,697
2016-07-18	$49.86	$49.86	$49.40	$49.46	$41.51	15,507
2016-07-15	$49.52	$49.72	$49.33	$49.69	$41.70	15,599
2016-07-14	$50.52	$50.52	$49.48	$49.55	$41.59	17,839
2016-07-13	$49.83	$50.18	$49.83	$49.95	$41.93	13,154
2016-07-12	$49.60	$49.85	$49.44	$49.65	$41.67	18,359
2016-07-11	$49.77	$49.77	$49.29	$49.66	$41.68	38,670
2016-07-08	$49.00	$49.52	$48.79	$49.52	$41.56	13,719
2016-07-07	$49.87	$49.87	$48.82	$48.93	$41.07	12,402
2016-07-06	$49.56	$49.58	$49.20	$49.56	$41.59	31,165
2016-07-05	$49.66	$49.66	$49.30	$49.53	$41.57	34,105
2016-07-01	$49.75	$49.75	$48.86	$49.28	$41.36	27,490
2016-06-30	$48.23	$49.41	$48.23	$49.41	$41.47	76,717
2016-06-29	$48.18	$48.35	$48.02	$48.17	$40.43	159,891
2016-06-28	$47.91	$47.94	$47.65	$47.74	$40.07	14,548
2016-06-27	$47.45	$47.71	$47.24	$47.61	$39.96	29,655
2016-06-24	$47.55	$47.85	$47.01	$47.76	$40.08	48,465
2016-06-23	$47.60	$47.98	$47.57	$47.98	$40.27	10,123
2016-06-22	$47.69	$47.76	$47.34	$47.35	$39.74	10,458
2016-06-21	$47.38	$47.69	$47.30	$47.67	$40.01	25,164
2016-06-20	$47.70	$47.70	$47.28	$47.43	$39.81	25,929
2016-06-17	$47.36	$47.42	$46.95	$47.40	$39.78	24,507
2016-06-16	$47.11	$47.68	$47.11	$47.68	$39.81	16,754
2016-06-15	$47.73	$47.73	$47.23	$47.30	$39.50	14,271
2016-06-14	$47.03	$47.48	$47.03	$47.48	$39.65	16,494
2016-06-13	$47.16	$47.30	$47.03	$47.04	$39.27	11,105
2016-06-10	$46.82	$47.16	$46.82	$47.08	$39.31	15,140
2016-06-09	$46.93	$47.50	$46.93	$47.16	$39.38	15,734
2016-06-08	$46.80	$46.93	$46.57	$46.93	$39.19	8,665
2016-06-07	$46.17	$46.52	$46.17	$46.51	$38.84	6,195
2016-06-06	$46.21	$46.33	$46.00	$46.14	$38.53	23,087
2016-06-03	$46.01	$46.26	$46.01	$46.09	$38.48	35,336
2016-06-02	$45.92	$45.92	$45.35	$45.74	$38.19	23,938
2016-06-01	$45.43	$45.60	$45.36	$45.57	$38.05	9,771
2016-05-31	$45.32	$45.47	$45.16	$45.40	$37.91	6,278
2016-05-27	$45.10	$45.28	$45.02	$45.28	$37.81	10,820
2016-05-26	$44.65	$45.14	$44.65	$45.02	$37.59	12,218
2016-05-25	$45.15	$45.22	$44.58	$44.63	$37.27	18,390
2016-05-24	$44.04	$44.94	$44.04	$44.87	$37.47	20,542
2016-05-23	$44.41	$44.44	$44.13	$44.13	$36.85	20,316
2016-05-20	$44.18	$44.46	$44.12	$44.46	$37.12	9,403
2016-05-19	$43.76	$44.07	$43.68	$44.00	$36.74	14,040
2016-05-18	$44.16	$44.75	$43.88	$44.01	$36.75	14,443
2016-05-17	$45.26	$45.26	$44.12	$44.24	$36.94	31,448
2016-05-16	$45.43	$45.99	$45.28	$45.52	$38.01	19,215
2016-05-13	$45.34	$45.44	$45.24	$45.36	$37.88	21,288
2016-05-12	$45.20	$45.29	$45.17	$45.23	$37.77	7,153
2016-05-11	$45.18	$45.28	$45.08	$45.15	$37.70	12,373
2016-05-10	$45.25	$45.28	$45.12	$45.27	$37.80	7,116
2016-05-09	$44.86	$45.23	$44.86	$45.08	$37.64	15,812
2016-05-06	$44.53	$45.00	$44.44	$45.00	$37.57	11,054
2016-05-05	$45.46	$45.46	$44.75	$44.75	$37.37	10,990
2016-05-04	$44.89	$45.50	$44.89	$45.43	$37.93	14,497
2016-05-03	$44.94	$44.96	$44.73	$44.93	$37.52	72,722
2016-05-02	$44.33	$45.00	$43.76	$44.97	$37.55	130,190
2016-04-29	$43.88	$44.24	$43.71	$44.21	$36.92	49,748
2016-04-28	$44.10	$44.33	$44.07	$44.15	$36.86	8,934
2016-04-27	$44.01	$44.35	$43.85	$44.25	$36.95	9,275
2016-04-26	$44.00	$44.06	$43.86	$44.06	$36.79	18,870
2016-04-25	$43.90	$43.94	$43.71	$43.94	$36.69	18,645
2016-04-22	$43.59	$43.97	$43.59	$43.93	$36.68	13,098
2016-04-21	$44.20	$44.20	$43.42	$43.49	$36.31	59,415
2016-04-20	$45.13	$45.13	$44.21	$44.22	$36.92	30,851
2016-04-19	$45.13	$45.13	$44.59	$44.81	$37.42	51,315
2016-04-18	$44.79	$45.45	$44.42	$44.75	$37.37	21,623
2016-04-15	$44.13	$44.54	$44.13	$44.52	$37.17	25,496
2016-04-14	$44.19	$44.34	$44.06	$44.22	$36.92	36,569
2016-04-13	$44.41	$44.41	$43.97	$44.24	$36.94	18,061
2016-04-12	$44.05	$44.45	$44.05	$44.27	$36.97	7,329
2016-04-11	$44.61	$44.61	$44.05	$44.06	$36.79	26,402
2016-04-08	$44.32	$44.32	$44.15	$44.15	$36.86	7,315
2016-04-07	$44.37	$44.37	$43.86	$43.96	$36.71	21,122
2016-04-06	$44.37	$44.37	$43.94	$44.15	$36.86	28,575
2016-04-05	$44.82	$44.85	$44.25	$44.28	$36.97	13,280
2016-04-04	$45.56	$45.56	$45.01	$45.05	$37.62	21,495
2016-04-01	$44.96	$45.38	$44.69	$45.31	$37.84	14,958
2016-03-31	$45.29	$45.29	$44.90	$44.96	$37.54	33,933
2016-03-30	$45.37	$45.37	$44.84	$45.01	$37.58	214,944
2016-03-29	$43.98	$45.48	$43.95	$44.98	$37.56	44,398
2016-03-28	$44.20	$44.20	$43.68	$43.90	$36.66	26,456
2016-03-24	$43.99	$43.99	$43.51	$43.89	$36.65	25,534
2016-03-23	$43.66	$43.79	$43.50	$43.70	$36.49	103,920
2016-03-22	$44.16	$44.16	$43.71	$43.72	$36.51	75,337
2016-03-21	$44.04	$44.04	$43.56	$43.85	$36.61	85,154
2016-03-18	$45.96	$45.96	$43.76	$43.84	$36.61	13,770
2016-03-17	$43.84	$44.00	$43.13	$43.97	$36.68	46,874
2016-03-16	$43.57	$43.66	$43.10	$43.52	$36.31	13,392
2016-03-15	$43.58	$43.63	$43.33	$43.40	$36.21	17,896
2016-03-14	$44.05	$44.05	$43.49	$43.55	$36.33	9,076
2016-03-11	$43.83	$43.83	$43.54	$43.66	$36.42	8,601
2016-03-10	$44.03	$44.03	$43.31	$43.50	$36.29	13,656
2016-03-09	$43.97	$43.97	$43.60	$43.79	$36.53	11,099
2016-03-08	$43.90	$43.90	$43.50	$43.84	$36.58	57,913
2016-03-07	$43.27	$43.79	$43.27	$43.60	$36.37	16,691
2016-03-04	$43.56	$43.56	$42.77	$43.51	$36.30	30,029
2016-03-03	$43.40	$43.40	$42.87	$43.08	$35.94	35,072
2016-03-02	$43.00	$43.25	$42.50	$43.25	$36.08	18,110
2016-03-01	$43.36	$43.36	$42.95	$42.97	$35.85	44,436
2016-02-29	$42.89	$43.21	$42.76	$43.04	$35.91	257,666
2016-02-26	$43.41	$43.41	$42.14	$42.79	$35.70	188,456
2016-02-25	$44.16	$44.16	$43.08	$43.36	$36.18	29,037
2016-02-24	$43.83	$43.83	$42.92	$43.40	$36.21	26,911
2016-02-23	$43.11	$43.11	$42.83	$42.87	$35.77	10,752
2016-02-22	$43.08	$43.16	$42.93	$43.00	$35.87	26,638
2016-02-19	$42.89	$42.90	$42.62	$42.76	$35.67	21,068
2016-02-18	$42.67	$42.87	$42.30	$42.67	$35.60	14,964
2016-02-17	$43.02	$43.02	$42.40	$42.47	$35.43	11,502
2016-02-16	$42.78	$42.78	$42.23	$42.52	$35.47	16,418
2016-02-12	$42.33	$42.38	$42.17	$42.33	$35.31	28,838
2016-02-11	$41.74	$42.48	$41.74	$42.37	$35.35	30,073
2016-02-10	$42.48	$42.55	$42.22	$42.28	$35.27	14,873
2016-02-09	$42.40	$42.51	$41.92	$42.35	$35.33	152,368
2016-02-08	$42.14	$42.33	$41.70	$42.29	$35.28	44,274
2016-02-05	$42.72	$42.72	$42.27	$42.29	$35.28	31,831
2016-02-04	$43.13	$43.13	$42.64	$42.65	$35.58	121,027
2016-02-03	$43.07	$43.10	$42.63	$42.96	$35.84	82,754
2016-02-02	$42.93	$42.93	$42.31	$42.73	$35.65	335,670
2016-02-01	$42.68	$42.72	$42.29	$42.67	$35.60	211,844
2016-01-29	$42.06	$42.44	$41.86	$42.44	$35.41	32,591
2016-01-28	$41.26	$41.62	$41.21	$41.44	$34.57	45,942
2016-01-27	$40.84	$41.21	$40.70	$40.70	$33.95	3,455
2016-01-26	$40.99	$41.13	$40.86	$40.95	$34.16	11,282
2016-01-25	$40.74	$40.74	$40.45	$40.46	$33.75	3,872
2016-01-22	$39.95	$40.65	$39.95	$40.65	$33.91	3,646
2016-01-21	$39.75	$39.89	$39.62	$39.80	$33.20	4,977
2016-01-20	$40.24	$40.24	$39.21	$40.08	$33.43	8,322
2016-01-19	$40.49	$40.74	$40.33	$40.62	$33.89	21,834
2016-01-15	$40.27	$47.10	$39.75	$40.10	$33.45	16,793
2016-01-14	$40.29	$40.92	$40.16	$40.68	$33.94	7,688
2016-01-13	$40.43	$40.61	$39.90	$40.05	$33.41	9,387
2016-01-12	$40.80	$40.80	$40.19	$40.34	$33.66	26,740
2016-01-11	$40.56	$40.75	$40.50	$40.71	$33.97	12,828
2016-01-08	$40.78	$40.78	$40.47	$40.48	$33.77	5,640
2016-01-07	$40.75	$40.85	$40.39	$40.56	$33.84	33,649
2016-01-06	$40.77	$41.16	$40.77	$41.12	$34.30	28,046
2016-01-05	$40.53	$40.90	$40.18	$40.82	$34.05	11,931
2016-01-04	$40.58	$40.59	$40.32	$40.34	$33.65	11,023
2015-12-31	$41.54	$41.54	$41.17	$41.17	$34.35	4,938
2015-12-30	$42.00	$42.00	$41.74	$41.74	$34.82	4,275
2015-12-29	$41.99	$42.02	$41.85	$41.92	$34.97	14,459
2015-12-28	$41.61	$41.69	$41.20	$41.66	$34.76	14,529
2015-12-24	$41.46	$41.47	$41.32	$41.44	$34.57	7,410
2015-12-23	$41.18	$41.46	$41.16	$41.40	$34.54	9,970
2015-12-22	$40.67	$40.83	$40.04	$40.80	$34.04	4,677
2015-12-21	$40.28	$40.31	$40.16	$40.29	$33.61	5,974
2015-12-18	$40.86	$40.86	$40.18	$40.62	$33.88	6,407
2015-12-17	$41.53	$50.59	$41.04	$41.05	$33.99	99,082
2015-12-16	$40.31	$41.13	$40.31	$41.13	$34.06	13,503
2015-12-15	$39.51	$40.04	$39.51	$39.96	$33.09	11,295
2015-12-14	$39.77	$39.77	$39.47	$39.56	$32.76	21,990
2015-12-11	$39.72	$40.14	$39.50	$39.64	$32.83	7,314
2015-12-10	$40.50	$40.50	$40.15	$40.15	$33.25	2,496
2015-12-09	$40.60	$41.21	$40.60	$40.75	$33.75	15,495
2015-12-08	$40.73	$41.15	$40.73	$41.06	$34.00	5,853
2015-12-07	$41.60	$41.60	$40.75	$41.00	$33.95	11,173
2015-12-04	$41.13	$41.13	$40.86	$41.05	$33.99	6,045
2015-12-03	$41.34	$41.34	$40.81	$40.86	$33.84	12,145
2015-12-02	$41.57	$41.77	$41.36	$41.37	$34.26	12,171
2015-12-01	$41.88	$41.88	$41.54	$41.79	$34.61	5,644
2015-11-30	$41.98	$42.08	$41.70	$41.70	$34.53	9,356
2015-11-27	$41.84	$41.84	$41.78	$41.83	$34.64	4,677
2015-11-25	$41.62	$41.68	$41.57	$41.68	$34.52	2,434
2015-11-24	$41.45	$41.74	$41.22	$41.74	$34.57	6,664
2015-11-23	$41.80	$41.80	$41.55	$41.61	$34.46	2,976
2015-11-20	$41.77	$41.91	$41.58	$41.58	$34.43	5,681
2015-11-19	$41.48	$41.51	$41.35	$41.46	$34.33	7,501
2015-11-18	$41.06	$41.06	$40.72	$40.92	$33.89	5,022
2015-11-17	$41.21	$41.55	$40.66	$40.82	$33.80	22,103
2015-11-16	$40.33	$41.05	$40.33	$41.05	$33.99	5,829
2015-11-13	$40.77	$40.77	$40.40	$40.49	$33.53	6,396
2015-11-12	$41.42	$41.42	$40.81	$40.81	$33.79	3,857
2015-11-11	$41.58	$41.58	$41.28	$41.34	$34.23	9,330
2015-11-10	$41.18	$41.38	$41.14	$41.34	$34.23	187,899
2015-11-09	$41.21	$41.42	$40.75	$40.99	$33.94	31,268
2015-11-06	$41.28	$41.28	$40.69	$41.05	$34.00	8,707
2015-11-05	$42.60	$42.60	$41.97	$42.03	$34.81	14,927
2015-11-04	$42.69	$42.69	$42.33	$42.40	$35.11	16,143
2015-11-03	$43.09	$43.09	$42.01	$42.40	$35.11	45,534
2015-11-02	$42.01	$42.21	$41.78	$42.14	$34.90	23,308
2015-10-30	$42.00	$42.16	$41.84	$41.98	$34.76	4,202
2015-10-29	$42.18	$42.18	$41.54	$41.79	$34.61	16,791
2015-10-28	$41.49	$42.16	$41.49	$41.65	$34.49	5,280
2015-10-27	$42.20	$46.94	$41.68	$41.78	$34.60	28,676
2015-10-26	$41.98	$42.38	$41.98	$42.12	$34.88	25,985
2015-10-23	$40.62	$40.62	$40.17	$40.39	$33.45	6,498
2015-10-22	$40.46	$40.55	$40.46	$40.46	$33.51	1,849
2015-10-21	$40.90	$40.90	$40.20	$40.22	$33.31	10,977
2015-10-20	$40.10	$40.65	$40.06	$40.56	$33.59	330,570
2015-10-19	$39.80	$40.08	$39.80	$40.08	$33.19	342,086
2015-10-16	$39.92	$39.94	$39.64	$39.80	$32.96	3,787
2015-10-15	$39.00	$39.58	$38.87	$39.58	$32.78	3,668
2015-10-14	$38.91	$38.93	$38.82	$38.87	$32.19	932
2015-10-13	$39.24	$39.24	$38.91	$38.98	$32.28	2,170
2015-10-12	$39.45	$39.47	$39.25	$39.28	$32.52	49,689
2015-10-09	$39.22	$39.22	$38.90	$38.93	$32.24	3,636
2015-10-08	$38.83	$38.83	$38.79	$38.79	$32.12	1,225
2015-10-07	$38.30	$38.51	$38.30	$38.51	$31.89	1,266
2015-10-06	$38.47	$38.48	$38.42	$38.42	$31.82	1,215
2015-10-05	$38.29	$38.29	$38.23	$38.23	$31.66	2,281
2015-10-02	$37.47	$37.66	$37.47	$37.66	$31.19	358
2015-10-01	$37.91	$37.91	$37.42	$37.54	$31.09	3,097
2015-09-30	$37.48	$37.77	$37.41	$37.77	$31.28	6,676
2015-09-29	$37.50	$37.50	$37.42	$37.42	$30.99	556
2015-09-28	$37.63	$37.66	$37.58	$37.58	$31.12	1,131
2015-09-25	$37.41	$37.41	$37.41	$37.41	$30.98	49
2015-09-24	$37.41	$37.41	$37.41	$37.41	$30.98	260
2015-09-23	$36.85	$36.85	$36.85	$36.85	$30.52	672
2015-09-22	$37.00	$37.00	$36.83	$36.86	$30.52	1,266
2015-09-21	$37.05	$37.17	$37.05	$37.05	$30.68	4,195
2015-09-18	$36.87	$37.14	$36.87	$37.00	$30.64	2,018
2015-09-17	$37.52	$37.97	$37.52	$37.97	$30.97	1,678
2015-09-16	$37.28	$37.49	$37.28	$37.40	$30.50	915
2015-09-15	$36.36	$36.70	$36.35	$36.69	$29.92	3,132
2015-09-14	$36.67	$36.67	$36.40	$36.46	$29.73	3,849
2015-09-11	$36.17	$36.45	$36.17	$36.45	$29.73	3,191
2015-09-10	$36.29	$36.29	$36.15	$36.15	$29.48	1,079
2015-09-09	$36.60	$36.60	$36.56	$36.57	$29.82	443
2015-09-08	$35.80	$35.80	$35.80	$35.80	$29.19	101
2015-09-04	$35.80	$35.80	$35.80	$35.80	$29.19	512
2015-09-03	$36.39	$36.39	$36.17	$36.17	$29.50	1,108
2015-09-02	$36.03	$36.20	$36.02	$36.03	$29.38	8,424
2015-09-01	$36.54	$36.54	$36.07	$36.07	$29.42	5,834
2015-08-31	$36.87	$36.90	$36.53	$36.85	$30.05	55,641
2015-08-28	$36.90	$37.03	$36.85	$36.85	$30.05	504
2015-08-27	$36.91	$37.12	$36.53	$37.12	$30.27	671
2015-08-26	$34.99	$36.51	$34.80	$36.44	$29.72	2,365

Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU) Exchange: NASDAQ

$55.62 ($-0.35) -0.62%

Invesco S&P SmallCap Utilities & Communication Services ETF - Daily Information

Invest in Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)

Get up to $250 in Bitcoin for funding an account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)