SPDR Portfolio Emerging Markets ETF (SPEM) Stock Profile

Data as of Nov. 21, 2025

$45.96 ($-0.09) -0.20%

SPDR Portfolio Emerging Markets ETF - Daily Information

Click for more stock information on SPDR Portfolio Emerging Markets ETF.

Daily Information	Data
Date	Nov. 21, 2025
Open	$45.65
Previous Close	$45.96
High	$46.13
Low	$45.42
Adjusted Open	$45.65
Previous Adjusted Close	$45.96
Adjusted High	$46.13
Adjusted Low	$45.42

Invest in SPDR Portfolio Emerging Markets ETF (SPEM)

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

Low correlation to stocks & bonds!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for SPDR Portfolio Emerging Markets ETF (SPEM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-11-21	$45.65	$46.13	$45.42	$45.96	$45.96	3,153,592
2025-11-20	$46.98	$47.05	$46.04	$46.05	$46.05	2,139,210
2025-11-19	$46.62	$46.84	$46.46	$46.62	$46.62	2,717,604
2025-11-18	$46.62	$46.87	$46.45	$46.72	$46.72	3,804,908
2025-11-17	$47.07	$47.34	$46.78	$46.94	$46.94	1,861,572
2025-11-14	$47.21	$47.71	$47.10	$47.45	$47.45	1,901,502
2025-11-13	$47.95	$47.97	$47.37	$47.44	$47.44	2,232,100
2025-11-12	$47.91	$47.91	$47.74	$47.84	$47.84	1,110,286
2025-11-11	$47.78	$47.98	$47.74	$47.85	$47.85	4,483,612
2025-11-10	$47.69	$47.84	$47.53	$47.82	$47.82	1,786,258
2025-11-07	$47.01	$47.25	$46.70	$47.23	$47.23	1,160,821
2025-11-06	$47.57	$47.66	$47.16	$47.29	$47.29	1,241,456
2025-11-05	$47.17	$47.57	$47.08	$47.47	$47.47	1,403,336
2025-11-04	$47.10	$47.33	$47.01	$47.03	$47.03	2,765,402
2025-11-03	$47.73	$47.76	$47.48	$47.67	$47.67	6,022,583
2025-10-31	$47.59	$47.63	$47.40	$47.58	$47.58	6,123,905
2025-10-30	$47.86	$48.00	$47.76	$47.83	$47.83	1,512,518
2025-10-29	$48.54	$48.56	$48.13	$48.31	$48.31	1,185,128
2025-10-28	$47.97	$48.25	$47.93	$48.18	$48.18	928,294
2025-10-27	$48.17	$48.23	$48.04	$48.23	$48.23	1,875,677
2025-10-24	$47.78	$47.85	$47.69	$47.76	$47.76	869,833
2025-10-23	$47.31	$47.60	$47.29	$47.48	$47.48	1,827,116
2025-10-22	$47.22	$47.42	$46.91	$47.14	$47.14	1,545,904
2025-10-21	$47.36	$47.39	$47.19	$47.22	$47.22	1,726,632
2025-10-20	$47.28	$47.62	$47.26	$47.58	$47.58	1,143,400
2025-10-17	$46.71	$47.13	$46.70	$47.05	$47.05	1,427,810
2025-10-16	$47.20	$47.40	$46.99	$47.11	$47.11	1,596,916
2025-10-15	$46.97	$47.12	$46.70	$46.98	$46.98	1,568,942
2025-10-14	$46.02	$46.57	$45.91	$46.31	$46.31	1,538,500
2025-10-13	$46.66	$46.87	$46.49	$46.73	$46.73	1,847,157
2025-10-10	$47.10	$47.16	$45.35	$45.45	$45.45	6,270,868
2025-10-09	$47.57	$47.58	$47.04	$47.15	$47.15	1,931,415
2025-10-08	$47.30	$47.53	$47.24	$47.53	$47.53	1,090,867
2025-10-07	$47.67	$47.67	$47.19	$47.24	$47.24	1,097,133
2025-10-06	$47.34	$47.54	$47.33	$47.48	$47.48	923,581
2025-10-03	$47.39	$47.44	$47.21	$47.35	$47.35	1,304,776
2025-10-02	$47.43	$47.44	$47.06	$47.20	$47.20	1,379,271
2025-10-01	$46.98	$47.14	$46.95	$47.10	$47.10	3,918,063
2025-09-30	$46.82	$46.86	$46.68	$46.81	$46.81	1,514,851
2025-09-29	$46.66	$46.81	$46.59	$46.63	$46.63	1,389,074
2025-09-26	$46.08	$46.30	$46.01	$46.26	$46.26	1,678,667
2025-09-25	$46.38	$46.51	$46.24	$46.40	$46.40	850,835
2025-09-24	$46.70	$46.80	$46.59	$46.63	$46.63	876,485
2025-09-23	$46.73	$46.90	$46.65	$46.68	$46.68	1,179,102
2025-09-22	$46.62	$46.78	$46.56	$46.77	$46.77	867,111
2025-09-19	$46.71	$46.74	$46.58	$46.61	$46.61	1,261,309
2025-09-18	$46.66	$46.74	$46.49	$46.71	$46.71	3,001,506
2025-09-17	$46.90	$47.21	$46.70	$46.91	$46.91	2,255,730
2025-09-16	$46.49	$46.68	$46.42	$46.64	$46.64	1,948,793
2025-09-15	$46.30	$46.40	$46.22	$46.37	$46.37	4,981,249
2025-09-12	$46.04	$46.10	$45.97	$46.03	$46.03	883,677
2025-09-11	$45.84	$46.12	$45.79	$46.11	$46.11	1,083,605
2025-09-10	$45.60	$45.69	$45.49	$45.57	$45.57	2,309,794
2025-09-09	$45.29	$45.45	$45.28	$45.37	$45.37	1,744,382
2025-09-08	$45.02	$45.21	$44.96	$45.21	$45.21	1,804,143
2025-09-05	$44.91	$44.97	$44.62	$44.82	$44.82	1,828,885
2025-09-04	$44.18	$44.31	$44.04	$44.28	$44.28	1,162,479
2025-09-03	$44.43	$44.46	$44.31	$44.45	$44.45	4,292,700
2025-09-02	$43.94	$44.34	$43.91	$44.33	$44.33	2,600,360
2025-08-29	$44.39	$44.45	$44.27	$44.40	$44.40	2,121,294
2025-08-28	$44.44	$44.64	$44.37	$44.60	$44.60	1,138,119
2025-08-27	$44.28	$44.49	$44.18	$44.47	$44.47	2,403,735
2025-08-26	$44.78	$44.82	$44.68	$44.76	$44.76	753,256
2025-08-25	$44.96	$45.07	$44.82	$44.83	$44.83	1,461,458
2025-08-22	$44.48	$45.03	$44.42	$45.01	$45.01	2,431,951
2025-08-21	$44.23	$44.34	$44.19	$44.30	$44.30	795,070
2025-08-20	$44.30	$44.38	$44.11	$44.35	$44.35	1,599,036
2025-08-19	$44.53	$44.60	$44.32	$44.37	$44.37	1,572,057
2025-08-18	$44.60	$44.69	$44.55	$44.69	$44.69	1,527,592
2025-08-15	$44.40	$44.42	$44.25	$44.34	$44.34	1,393,973
2025-08-14	$44.16	$44.28	$44.09	$44.19	$44.19	1,199,100
2025-08-13	$44.63	$44.73	$44.60	$44.70	$44.70	2,394,359
2025-08-12	$43.90	$44.23	$43.86	$44.23	$44.23	991,595
2025-08-11	$43.77	$43.82	$43.65	$43.67	$43.67	1,685,348
2025-08-08	$43.71	$43.79	$43.66	$43.78	$43.78	948,683
2025-08-07	$43.92	$43.97	$43.72	$43.85	$43.85	1,583,934
2025-08-06	$43.41	$43.54	$43.29	$43.51	$43.51	2,137,536
2025-08-05	$43.38	$43.44	$43.22	$43.31	$43.31	1,573,290
2025-08-04	$43.23	$43.27	$43.08	$43.20	$43.20	1,933,207
2025-08-01	$42.94	$42.95	$42.66	$42.82	$42.82	2,278,900
2025-07-31	$43.15	$43.21	$42.94	$43.01	$43.01	1,151,144
2025-07-30	$43.36	$43.46	$43.14	$43.24	$43.24	2,150,445
2025-07-29	$43.63	$43.67	$43.50	$43.58	$43.58	1,200,311
2025-07-28	$43.68	$43.69	$43.47	$43.55	$43.55	923,875
2025-07-25	$43.77	$43.88	$43.68	$43.87	$43.87	622,176
2025-07-24	$44.10	$44.13	$43.95	$43.95	$43.95	847,753
2025-07-23	$44.04	$44.22	$43.97	$44.21	$44.21	873,004
2025-07-22	$43.68	$43.80	$43.52	$43.78	$43.78	1,052,141
2025-07-21	$43.67	$43.91	$43.62	$43.74	$43.74	3,004,112
2025-07-18	$43.72	$43.77	$43.49	$43.50	$43.50	754,774
2025-07-17	$43.33	$43.61	$43.28	$43.57	$43.57	778,888
2025-07-16	$43.14	$43.32	$42.97	$43.30	$43.30	1,407,783
2025-07-15	$43.23	$43.25	$43.04	$43.09	$43.09	2,004,847
2025-07-14	$42.82	$42.88	$42.74	$42.86	$42.86	925,587
2025-07-11	$42.86	$42.87	$42.77	$42.81	$42.81	891,015
2025-07-10	$42.90	$42.92	$42.72	$42.91	$42.91	2,457,133
2025-07-09	$42.90	$42.90	$42.72	$42.83	$42.83	920,041
2025-07-08	$42.89	$42.90	$42.76	$42.87	$42.87	878,192
2025-07-07	$42.79	$42.93	$42.61	$42.67	$42.67	2,748,864
2025-07-03	$43.09	$43.23	$43.05	$43.19	$43.19	652,012
2025-07-02	$42.69	$43.01	$42.66	$43.00	$43.00	1,328,084
2025-07-01	$42.83	$42.89	$42.73	$42.85	$42.85	1,783,324
2025-06-30	$42.52	$42.75	$42.34	$42.74	$42.74	1,657,175
2025-06-27	$42.59	$42.72	$42.50	$42.64	$42.64	3,590,171
2025-06-26	$42.52	$42.72	$42.48	$42.66	$42.66	1,127,380
2025-06-25	$42.34	$42.34	$42.24	$42.32	$42.32	803,075
2025-06-24	$41.86	$42.25	$41.82	$42.20	$42.20	2,045,068
2025-06-23	$40.91	$41.26	$40.83	$41.26	$41.26	1,365,916
2025-06-20	$41.89	$41.89	$41.45	$41.49	$41.49	1,442,720
2025-06-18	$41.95	$42.01	$41.78	$41.85	$41.85	1,825,782
2025-06-17	$42.20	$42.24	$41.89	$41.94	$41.94	1,382,949
2025-06-16	$42.47	$42.67	$42.43	$42.46	$42.46	1,357,122
2025-06-13	$42.00	$42.19	$41.93	$42.01	$42.01	1,477,296
2025-06-12	$42.57	$42.69	$42.51	$42.66	$42.66	1,112,354
2025-06-11	$42.70	$42.81	$42.61	$42.65	$42.65	1,321,585
2025-06-10	$42.50	$42.56	$42.35	$42.53	$42.53	5,334,334
2025-06-09	$42.16	$42.33	$42.10	$42.26	$42.26	1,357,948
2025-06-06	$41.87	$41.99	$41.79	$41.97	$41.97	979,119
2025-06-05	$41.93	$41.99	$41.72	$41.80	$41.80	1,393,948
2025-06-04	$41.58	$41.72	$41.53	$41.66	$41.66	1,415,852
2025-06-03	$41.13	$41.31	$41.08	$41.27	$41.27	2,830,231
2025-06-02	$41.04	$41.18	$40.91	$41.18	$41.18	2,217,436
2025-05-30	$41.07	$41.07	$40.67	$40.88	$40.88	1,741,304
2025-05-29	$41.59	$41.59	$41.24	$41.38	$41.38	2,591,800
2025-05-28	$41.31	$41.33	$41.20	$41.23	$41.23	1,354,956
2025-05-27	$41.45	$41.50	$41.34	$41.46	$41.46	1,357,221
2025-05-23	$41.39	$41.68	$41.33	$41.63	$41.63	2,229,216
2025-05-22	$41.42	$41.61	$41.37	$41.47	$41.47	1,678,025
2025-05-21	$41.87	$41.92	$41.52	$41.59	$41.59	1,678,623
2025-05-20	$41.58	$41.73	$41.57	$41.72	$41.72	3,614,160
2025-05-19	$41.45	$41.81	$41.45	$41.79	$41.79	1,159,564
2025-05-16	$41.66	$41.71	$41.51	$41.69	$41.69	1,499,702
2025-05-15	$41.66	$41.71	$41.50	$41.71	$41.71	1,139,201
2025-05-14	$41.79	$41.83	$41.67	$41.74	$41.74	1,930,606
2025-05-13	$41.13	$41.57	$41.08	$41.43	$41.43	6,094,082
2025-05-12	$41.44	$41.44	$41.17	$41.33	$41.33	3,045,079
2025-05-09	$40.51	$40.59	$40.31	$40.37	$40.37	1,259,206
2025-05-08	$40.18	$40.33	$40.09	$40.09	$40.09	1,703,787
2025-05-07	$40.33	$40.33	$40.07	$40.14	$40.14	1,581,886
2025-05-06	$40.54	$40.77	$40.49	$40.62	$40.62	1,022,846
2025-05-05	$40.96	$40.96	$40.77	$40.77	$40.77	1,429,015
2025-05-02	$40.54	$40.58	$40.36	$40.49	$40.49	2,210,305
2025-05-01	$39.56	$39.62	$39.40	$39.45	$39.45	2,556,754
2025-04-30	$39.20	$39.49	$39.08	$39.39	$39.39	2,388,394
2025-04-29	$39.31	$39.43	$39.26	$39.34	$39.34	1,035,047
2025-04-28	$39.24	$39.28	$39.05	$39.22	$39.22	1,857,561
2025-04-25	$38.96	$39.13	$38.89	$39.09	$39.09	1,472,344
2025-04-24	$38.93	$39.28	$38.85	$39.26	$39.26	1,245,558
2025-04-23	$38.93	$39.15	$38.70	$38.74	$38.74	1,233,266
2025-04-22	$38.13	$38.57	$38.12	$38.38	$38.38	15,483,776
2025-04-21	$37.85	$37.92	$37.46	$37.74	$37.74	1,477,080
2025-04-17	$37.74	$37.99	$37.71	$37.74	$37.74	1,114,488
2025-04-16	$37.54	$37.76	$37.26	$37.38	$37.38	2,743,330
2025-04-15	$37.92	$38.02	$37.78	$37.79	$37.79	1,785,288
2025-04-14	$37.74	$37.97	$37.56	$37.81	$37.81	2,328,753
2025-04-11	$36.93	$37.48	$36.79	$37.44	$37.44	5,228,592
2025-04-10	$36.77	$36.77	$35.81	$36.46	$36.46	6,024,628
2025-04-09	$34.85	$37.03	$34.62	$36.93	$36.93	7,156,693
2025-04-08	$36.09	$36.24	$34.38	$34.72	$34.72	5,637,373
2025-04-07	$34.86	$36.36	$34.67	$35.18	$35.18	12,709,670
2025-04-04	$37.37	$37.46	$36.29	$36.66	$36.66	6,319,906
2025-04-03	$38.84	$39.09	$38.77	$38.87	$38.87	1,581,025
2025-04-02	$39.38	$39.70	$39.38	$39.61	$39.61	2,108,995
2025-04-01	$39.28	$39.58	$39.22	$39.53	$39.53	2,816,517
2025-03-31	$39.08	$39.44	$38.93	$39.37	$39.37	1,701,026
2025-03-28	$39.83	$39.83	$39.35	$39.45	$39.45	989,288
2025-03-27	$39.94	$40.21	$39.93	$40.07	$40.07	1,195,144
2025-03-26	$40.02	$40.07	$39.78	$39.87	$39.87	692,268
2025-03-25	$40.09	$40.24	$40.03	$40.08	$40.08	1,125,937
2025-03-24	$40.17	$40.24	$40.08	$40.10	$40.10	747,469
2025-03-21	$39.89	$40.06	$39.84	$40.03	$40.03	1,077,489
2025-03-20	$40.04	$40.25	$40.00	$40.20	$40.20	1,303,927
2025-03-19	$40.56	$40.67	$40.37	$40.55	$40.55	1,036,262
2025-03-18	$40.62	$40.62	$40.35	$40.47	$40.47	1,909,446
2025-03-17	$40.11	$40.67	$40.11	$40.63	$40.63	1,151,230
2025-03-14	$39.86	$40.10	$39.83	$40.08	$40.08	1,350,530
2025-03-13	$39.16	$39.45	$39.08	$39.35	$39.35	833,293
2025-03-12	$39.51	$39.52	$39.21	$39.50	$39.50	1,096,083
2025-03-11	$39.48	$39.53	$39.09	$39.32	$39.32	1,425,788
2025-03-10	$39.39	$39.47	$38.83	$39.05	$39.05	1,089,991
2025-03-07	$39.85	$40.06	$39.60	$39.95	$39.95	1,315,816
2025-03-06	$39.97	$40.12	$39.74	$39.82	$39.82	1,793,659
2025-03-05	$39.49	$40.02	$39.43	$39.95	$39.95	1,793,757
2025-03-04	$38.69	$39.17	$38.45	$38.86	$38.86	3,953,337
2025-03-03	$39.08	$39.15	$38.42	$38.54	$38.54	3,015,564
2025-02-28	$38.76	$38.91	$38.58	$38.86	$38.86	1,832,539
2025-02-27	$39.79	$39.85	$39.35	$39.37	$39.37	2,514,192
2025-02-26	$40.20	$40.38	$39.99	$40.07	$40.07	5,446,249
2025-02-25	$39.89	$39.89	$39.62	$39.79	$39.79	1,460,805
2025-02-24	$40.13	$40.13	$39.73	$39.74	$39.74	1,326,459
2025-02-21	$40.65	$40.78	$40.25	$40.35	$40.35	1,938,412
2025-02-20	$40.38	$40.60	$40.26	$40.42	$40.42	1,086,797
2025-02-19	$40.13	$40.15	$40.01	$40.08	$40.08	879,978
2025-02-18	$40.20	$40.23	$40.09	$40.17	$40.17	1,626,271
2025-02-14	$39.98	$40.04	$39.86	$40.01	$40.01	1,733,991
2025-02-13	$39.30	$39.79	$39.30	$39.76	$39.76	1,674,698
2025-02-12	$39.37	$39.72	$39.32	$39.61	$39.61	1,269,778
2025-02-11	$39.30	$39.51	$39.25	$39.39	$39.39	1,106,094
2025-02-10	$39.49	$39.60	$39.42	$39.60	$39.60	973,757
2025-02-07	$39.52	$39.61	$39.17	$39.18	$39.18	1,608,754
2025-02-06	$39.08	$39.19	$39.06	$39.17	$39.17	1,128,816
2025-02-05	$38.97	$39.08	$38.91	$39.04	$39.04	1,542,312
2025-02-04	$38.89	$39.22	$38.86	$39.13	$39.13	3,051,512
2025-02-03	$38.16	$38.69	$38.10	$38.48	$38.48	3,649,366
2025-01-31	$39.09	$39.20	$38.67	$38.73	$38.73	3,295,181
2025-01-30	$38.56	$39.19	$38.56	$39.04	$39.04	3,081,496
2025-01-29	$38.67	$38.75	$38.45	$38.53	$38.53	2,790,375
2025-01-28	$38.21	$38.52	$38.10	$38.52	$38.52	3,083,018
2025-01-27	$38.46	$38.46	$38.19	$38.30	$38.30	7,369,969
2025-01-24	$38.90	$38.99	$38.75	$38.92	$38.92	2,300,265
2025-01-23	$38.51	$38.73	$38.46	$38.73	$38.73	1,090,295
2025-01-22	$38.56	$38.65	$38.47	$38.60	$38.60	1,336,517
2025-01-21	$38.53	$38.62	$38.35	$38.59	$38.59	2,787,103
2025-01-17	$38.06	$38.44	$38.06	$38.26	$38.26	1,033,817
2025-01-16	$38.03	$38.04	$37.90	$37.93	$37.93	1,248,784
2025-01-15	$37.88	$37.96	$37.78	$37.96	$37.96	2,389,035
2025-01-14	$37.54	$37.59	$37.39	$37.51	$37.51	1,771,510
2025-01-13	$36.86	$37.08	$36.85	$37.07	$37.07	3,340,702
2025-01-10	$37.44	$37.53	$37.25	$37.34	$37.34	1,563,467
2025-01-08	$38.00	$38.07	$37.87	$38.04	$38.04	1,260,543
2025-01-07	$38.64	$38.68	$38.23	$38.28	$38.28	1,382,614
2025-01-06	$38.60	$38.83	$38.37	$38.48	$38.48	3,300,954
2025-01-03	$38.40	$38.50	$38.30	$38.47	$38.47	1,619,733
2025-01-02	$38.39	$38.47	$38.19	$38.23	$38.23	2,335,281
2024-12-31	$38.44	$38.53	$38.32	$38.37	$38.37	1,566,526
2024-12-30	$38.62	$38.62	$38.37	$38.49	$38.49	2,010,600
2024-12-27	$38.78	$38.80	$38.61	$38.80	$38.80	1,501,249
2024-12-26	$38.90	$38.97	$38.78	$38.90	$38.90	1,000,904
2024-12-24	$38.85	$38.99	$38.80	$38.96	$38.96	452,296
2024-12-23	$38.76	$38.83	$38.53	$38.79	$38.79	1,128,804
2024-12-20	$39.02	$39.44	$38.95	$39.29	$39.29	1,258,411
2024-12-19	$39.33	$39.33	$39.10	$39.13	$39.13	1,385,067
2024-12-18	$39.75	$39.86	$38.89	$38.95	$38.95	1,181,950
2024-12-17	$39.72	$39.89	$39.63	$39.86	$39.86	2,008,845
2024-12-16	$40.01	$40.07	$39.91	$39.95	$39.95	1,546,652
2024-12-13	$40.28	$40.28	$40.04	$40.18	$40.18	2,092,907
2024-12-12	$40.23	$40.33	$40.10	$40.18	$40.18	1,480,135
2024-12-11	$40.34	$40.42	$40.22	$40.40	$40.40	1,385,089
2024-12-10	$40.38	$40.54	$40.26	$40.26	$40.26	4,063,954
2024-12-09	$41.08	$41.41	$41.06	$41.10	$41.10	1,762,541
2024-12-06	$40.33	$40.33	$40.10	$40.14	$40.14	969,740
2024-12-05	$40.10	$40.19	$40.03	$40.17	$40.17	1,415,486
2024-12-04	$40.00	$40.00	$39.76	$39.86	$39.86	889,484
2024-12-03	$39.67	$39.79	$39.53	$39.78	$39.78	2,109,416
2024-12-02	$39.60	$39.66	$39.40	$39.64	$39.64	2,626,209
2024-11-29	$39.03	$39.43	$39.01	$39.40	$39.40	1,145,445
2024-11-27	$39.40	$39.44	$39.08	$39.22	$39.22	975,357
2024-11-26	$39.25	$39.25	$39.05	$39.12	$39.12	1,230,716
2024-11-25	$39.44	$39.46	$39.22	$39.32	$39.32	1,948,712
2024-11-22	$39.16	$39.31	$39.14	$39.29	$39.29	1,212,137
2024-11-21	$39.23	$39.32	$39.11	$39.31	$39.31	1,363,717
2024-11-20	$39.39	$39.46	$39.23	$39.46	$39.46	1,339,863
2024-11-19	$39.30	$39.50	$39.26	$39.44	$39.44	1,362,942
2024-11-18	$39.12	$39.35	$39.06	$39.34	$39.34	1,640,095
2024-11-15	$39.16	$39.16	$38.94	$39.01	$39.01	2,190,261
2024-11-14	$39.36	$39.36	$39.09	$39.09	$39.09	1,397,709
2024-11-13	$39.67	$39.67	$39.30	$39.39	$39.39	4,739,258
2024-11-12	$39.71	$39.80	$39.46	$39.62	$39.62	1,880,551
2024-11-11	$40.41	$40.49	$40.16	$40.27	$40.27	1,058,304
2024-11-08	$40.77	$40.84	$40.31	$40.48	$40.48	1,194,531
2024-11-07	$41.29	$41.54	$41.25	$41.43	$41.43	2,248,089
2024-11-06	$40.34	$40.73	$40.24	$40.62	$40.62	1,510,836
2024-11-05	$40.89	$41.03	$40.85	$40.98	$40.98	933,994
2024-11-04	$40.55	$40.65	$40.35	$40.35	$40.35	1,088,513
2024-11-01	$40.31	$40.54	$40.20	$40.25	$40.25	1,818,258
2024-10-31	$40.15	$40.29	$39.97	$40.21	$40.21	1,329,509
2024-10-30	$40.25	$40.45	$40.12	$40.29	$40.29	1,709,512
2024-10-29	$40.68	$40.76	$40.58	$40.58	$40.58	1,104,357
2024-10-28	$40.66	$40.88	$40.66	$40.80	$40.80	640,603
2024-10-25	$40.69	$40.86	$40.56	$40.60	$40.60	886,805
2024-10-24	$40.63	$40.65	$40.44	$40.60	$40.60	526,857
2024-10-23	$40.76	$40.87	$40.52	$40.67	$40.67	1,021,344
2024-10-22	$40.88	$41.04	$40.85	$40.96	$40.96	871,517
2024-10-21	$40.98	$41.10	$40.82	$41.04	$41.04	872,453
2024-10-18	$41.47	$41.56	$41.21	$41.25	$41.25	2,129,370
2024-10-17	$40.73	$40.84	$40.57	$40.76	$40.76	1,271,788
2024-10-16	$40.85	$41.03	$40.82	$40.93	$40.93	951,745
2024-10-15	$40.94	$41.10	$40.50	$40.55	$40.55	1,079,747
2024-10-14	$41.27	$41.65	$41.21	$41.41	$41.41	1,362,737
2024-10-11	$41.07	$41.61	$41.03	$41.54	$41.54	1,789,376
2024-10-10	$41.29	$41.42	$41.00	$41.31	$41.31	1,891,410
2024-10-09	$40.84	$41.42	$40.77	$41.25	$41.25	6,766,800
2024-10-08	$41.56	$41.70	$41.26	$41.54	$41.54	2,599,694
2024-10-07	$42.66	$42.88	$42.47	$42.82	$42.82	1,516,178
2024-10-04	$42.28	$42.36	$42.07	$42.34	$42.34	901,469
2024-10-03	$41.64	$42.05	$41.61	$41.90	$41.90	3,389,341
2024-10-02	$42.50	$42.55	$42.09	$42.42	$42.42	2,479,420
2024-10-01	$41.47	$41.70	$41.13	$41.67	$41.67	9,153,411
2024-09-30	$41.70	$41.76	$41.20	$41.28	$41.28	1,791,826
2024-09-27	$41.66	$41.90	$41.61	$41.66	$41.66	1,968,763
2024-09-26	$41.72	$41.80	$41.38	$41.68	$41.68	1,527,683
2024-09-25	$40.65	$40.66	$40.38	$40.38	$40.38	779,330
2024-09-24	$40.38	$40.85	$40.31	$40.80	$40.80	769,692
2024-09-23	$39.40	$39.55	$39.32	$39.44	$39.44	523,071
2024-09-20	$39.29	$39.29	$39.03	$39.14	$39.14	616,751
2024-09-19	$39.00	$39.25	$38.88	$39.20	$39.20	916,956
2024-09-18	$38.60	$38.83	$38.35	$38.40	$38.40	1,118,008
2024-09-17	$38.65	$38.68	$38.42	$38.50	$38.50	780,908
2024-09-16	$38.46	$38.46	$38.30	$38.45	$38.45	711,259
2024-09-13	$38.14	$38.35	$37.74	$38.31	$38.31	699,022
2024-09-12	$37.90	$38.15	$37.86	$38.15	$38.15	857,130
2024-09-11	$37.56	$37.91	$37.29	$37.89	$37.89	1,117,063
2024-09-10	$37.67	$37.72	$37.39	$37.65	$37.65	1,484,756
2024-09-09	$37.64	$37.80	$37.59	$37.72	$37.72	750,938
2024-09-06	$38.05	$38.18	$37.41	$37.42	$37.42	979,585
2024-09-05	$38.01	$38.17	$37.94	$38.04	$38.04	1,337,070
2024-09-04	$37.87	$38.15	$37.87	$37.94	$37.94	3,345,609
2024-09-03	$38.38	$38.38	$37.93	$38.01	$38.01	1,534,956
2024-08-30	$38.68	$38.71	$38.44	$38.59	$38.59	744,678
2024-08-29	$38.50	$38.65	$38.46	$38.49	$38.49	907,441
2024-08-28	$38.54	$38.56	$38.32	$38.43	$38.43	888,257
2024-08-27	$38.61	$38.77	$38.52	$38.67	$38.67	721,127
2024-08-26	$38.60	$38.72	$38.52	$38.58	$38.58	1,727,053
2024-08-23	$38.54	$38.87	$38.50	$38.81	$38.81	667,327
2024-08-22	$38.63	$38.63	$38.22	$38.26	$38.26	911,850
2024-08-21	$38.61	$38.79	$38.59	$38.74	$38.74	1,288,447
2024-08-20	$38.74	$38.74	$38.48	$38.53	$38.53	916,724
2024-08-19	$38.71	$38.95	$38.71	$38.90	$38.90	1,824,991
2024-08-16	$38.32	$38.54	$38.32	$38.51	$38.51	810,007
2024-08-15	$37.90	$38.21	$37.90	$38.14	$38.14	629,771
2024-08-14	$37.83	$37.88	$37.63	$37.73	$37.73	851,961
2024-08-13	$37.65	$37.92	$37.62	$37.91	$37.91	500,848
2024-08-12	$37.52	$37.68	$37.45	$37.58	$37.58	571,220
2024-08-09	$37.18	$37.47	$37.18	$37.41	$37.41	1,387,662
2024-08-08	$36.95	$37.30	$36.86	$37.27	$37.27	655,234
2024-08-07	$37.03	$37.05	$36.47	$36.50	$36.50	1,850,213
2024-08-06	$35.96	$36.50	$35.90	$36.23	$36.23	3,438,660
2024-08-05	$35.00	$36.20	$35.00	$36.02	$36.02	2,798,655
2024-08-02	$37.12	$37.12	$36.82	$37.03	$37.03	2,119,552
2024-08-01	$38.01	$38.04	$37.41	$37.49	$37.49	1,726,931
2024-07-31	$38.11	$38.25	$38.03	$38.13	$38.13	1,200,263
2024-07-30	$37.53	$37.57	$37.31	$37.43	$37.43	505,998
2024-07-29	$37.59	$37.65	$37.40	$37.52	$37.52	645,741
2024-07-26	$37.63	$37.74	$37.53	$37.67	$37.67	749,006
2024-07-25	$37.16	$37.54	$37.16	$37.30	$37.30	717,782
2024-07-24	$37.69	$37.73	$37.36	$37.36	$37.36	1,635,402
2024-07-23	$37.86	$37.88	$37.71	$37.80	$37.80	3,280,512
2024-07-22	$38.07	$38.18	$37.99	$38.16	$38.16	834,518
2024-07-19	$38.05	$38.11	$37.85	$37.87	$37.87	548,909
2024-07-18	$38.67	$38.67	$38.16	$38.23	$38.23	944,259
2024-07-17	$38.68	$38.73	$38.51	$38.54	$38.54	1,202,926
2024-07-16	$38.86	$39.08	$38.85	$39.08	$39.08	795,123
2024-07-15	$39.01	$39.03	$38.83	$38.85	$38.85	679,976
2024-07-12	$39.21	$39.32	$39.17	$39.19	$39.19	1,812,392
2024-07-11	$39.11	$39.21	$38.96	$39.04	$39.04	2,374,538
2024-07-10	$38.70	$38.78	$38.63	$38.77	$38.77	3,737,075
2024-07-09	$38.52	$38.62	$38.46	$38.59	$38.59	828,820
2024-07-08	$38.49	$38.53	$38.38	$38.43	$38.43	853,331
2024-07-05	$38.44	$38.49	$38.17	$38.42	$38.42	1,403,726
2024-07-03	$38.13	$38.41	$38.13	$38.38	$38.38	671,069
2024-07-02	$37.69	$37.90	$37.66	$37.87	$37.87	2,944,704
2024-07-01	$37.93	$37.93	$37.70	$37.74	$37.74	1,506,470
2024-06-28	$37.84	$37.84	$37.59	$37.67	$37.67	1,943,359
2024-06-27	$37.69	$37.75	$37.51	$37.57	$37.57	1,504,450
2024-06-26	$37.59	$37.65	$37.48	$37.58	$37.58	1,055,461
2024-06-25	$37.63	$37.66	$37.55	$37.66	$37.66	958,575
2024-06-24	$37.77	$37.96	$37.71	$37.75	$37.75	1,034,201
2024-06-21	$38.25	$38.30	$38.20	$38.21	$37.76	890,374
2024-06-20	$38.49	$38.49	$38.18	$38.35	$37.90	1,612,951
2024-06-18	$38.23	$38.43	$38.17	$38.38	$37.93	1,372,242
2024-06-17	$37.97	$38.13	$37.86	$38.09	$38.09	924,755
2024-06-14	$37.72	$37.90	$37.67	$37.88	$37.88	3,303,958
2024-06-13	$37.86	$37.90	$37.63	$37.76	$37.76	702,814
2024-06-12	$37.84	$38.01	$37.76	$37.80	$37.80	1,204,125
2024-06-11	$37.52	$37.53	$37.35	$37.52	$37.52	941,759
2024-06-10	$37.43	$37.67	$37.39	$37.62	$37.62	625,992
2024-06-07	$37.59	$37.65	$37.35	$37.39	$37.39	1,235,004
2024-06-06	$37.74	$37.74	$37.55	$37.68	$37.68	1,278,790
2024-06-05	$37.34	$37.52	$37.28	$37.50	$37.50	1,637,957
2024-06-04	$37.03	$37.06	$36.81	$37.02	$37.02	1,712,149
2024-06-03	$37.80	$37.81	$37.50	$37.66	$37.66	1,380,449
2024-05-31	$37.34	$37.34	$37.04	$37.30	$37.30	2,196,223
2024-05-30	$37.52	$37.68	$37.36	$37.59	$37.59	1,424,290
2024-05-29	$37.69	$37.73	$37.59	$37.64	$37.64	1,075,478
2024-05-28	$38.20	$38.29	$38.01	$38.10	$38.10	740,898
2024-05-24	$38.19	$38.28	$38.15	$38.19	$38.19	937,101
2024-05-23	$38.45	$38.47	$38.00	$38.07	$38.07	1,022,616
2024-05-22	$38.53	$38.53	$38.27	$38.34	$38.34	1,091,629
2024-05-21	$38.45	$38.52	$38.37	$38.45	$38.45	694,123
2024-05-20	$38.60	$38.74	$38.54	$38.68	$38.68	747,084
2024-05-17	$38.63	$38.84	$38.61	$38.79	$38.79	833,599
2024-05-16	$38.43	$38.58	$38.38	$38.51	$38.51	699,999
2024-05-15	$38.24	$38.38	$38.11	$38.37	$38.37	981,232
2024-05-14	$37.89	$38.06	$37.85	$38.03	$38.03	989,056
2024-05-13	$37.69	$37.94	$37.69	$37.82	$37.82	924,631
2024-05-10	$37.74	$37.74	$37.53	$37.55	$37.55	1,419,279
2024-05-09	$37.34	$37.50	$37.30	$37.48	$37.48	1,335,710
2024-05-08	$37.18	$37.40	$37.15	$37.38	$37.38	756,359
2024-05-07	$37.43	$37.49	$37.37	$37.42	$37.42	747,141
2024-05-06	$37.63	$37.69	$37.58	$37.66	$37.66	763,266
2024-05-03	$37.52	$37.65	$37.40	$37.63	$37.63	1,070,684
2024-05-02	$36.98	$37.42	$36.86	$37.36	$37.36	1,529,909
2024-05-01	$36.50	$36.84	$36.46	$36.49	$36.49	1,748,848
2024-04-30	$36.57	$36.99	$36.44	$36.44	$36.44	1,565,149
2024-04-29	$36.78	$36.95	$36.74	$36.93	$36.93	1,094,940
2024-04-26	$36.49	$36.57	$36.44	$36.57	$36.57	1,028,053
2024-04-25	$35.81	$36.20	$35.75	$36.15	$36.15	1,217,182
2024-04-24	$36.08	$36.12	$35.93	$36.04	$36.04	3,799,046
2024-04-23	$35.76	$36.01	$35.74	$35.99	$35.99	1,580,324
2024-04-22	$35.36	$35.74	$35.36	$35.70	$35.70	1,582,778
2024-04-19	$35.33	$35.42	$35.27	$35.36	$35.36	1,387,746
2024-04-18	$35.50	$35.65	$35.40	$35.49	$35.49	1,114,541
2024-04-17	$35.57	$35.65	$35.30	$35.38	$35.38	2,048,110
2024-04-16	$35.38	$35.45	$35.24	$35.30	$35.30	4,108,156
2024-04-15	$36.19	$36.19	$35.73	$35.77	$35.77	1,463,466
2024-04-12	$36.31	$36.34	$35.96	$36.01	$36.01	1,295,481
2024-04-11	$36.73	$36.77	$36.52	$36.74	$36.74	1,340,420
2024-04-10	$36.64	$36.69	$36.49	$36.60	$36.60	1,678,007
2024-04-09	$36.95	$37.06	$36.86	$37.03	$37.03	4,545,892
2024-04-08	$36.64	$36.77	$36.63	$36.69	$36.69	842,707
2024-04-05	$36.33	$36.51	$36.28	$36.45	$36.45	968,295
2024-04-04	$36.78	$36.85	$36.36	$36.37	$36.37	982,412
2024-04-03	$36.31	$36.55	$36.28	$36.49	$36.49	1,095,213
2024-04-02	$36.43	$36.53	$36.37	$36.43	$36.43	1,428,225
2024-04-01	$36.41	$36.53	$36.24	$36.30	$36.30	1,442,618
2024-03-28	$36.07	$36.27	$36.07	$36.19	$36.19	1,228,261
2024-03-27	$35.99	$36.03	$35.89	$36.03	$36.03	872,996
2024-03-26	$36.03	$36.04	$35.93	$35.95	$35.95	1,380,576
2024-03-25	$35.97	$36.07	$35.96	$36.03	$36.03	699,676
2024-03-22	$36.11	$36.12	$35.99	$36.06	$36.06	1,090,642
2024-03-21	$36.47	$36.47	$36.24	$36.27	$36.27	1,307,455
2024-03-20	$35.99	$36.29	$35.93	$36.27	$36.27	1,285,566
2024-03-19	$35.91	$36.01	$35.80	$35.96	$35.96	956,144
2024-03-18	$36.19	$36.27	$36.06	$36.09	$36.09	1,228,609
2024-03-15	$36.08	$36.14	$35.98	$36.00	$36.00	814,868
2024-03-14	$36.32	$36.34	$36.03	$36.13	$36.13	1,578,601
2024-03-13	$36.27	$36.35	$36.20	$36.26	$36.26	1,118,399
2024-03-12	$36.40	$36.47	$36.22	$36.47	$36.47	1,070,051
2024-03-11	$36.06	$36.22	$36.02	$36.14	$36.14	1,120,710
2024-03-08	$36.20	$36.26	$36.01	$36.02	$36.02	1,953,572
2024-03-07	$36.00	$36.12	$35.89	$36.11	$36.11	1,224,186
2024-03-06	$35.98	$36.04	$35.88	$35.92	$35.92	2,269,228
2024-03-05	$35.55	$35.66	$35.42	$35.46	$35.46	1,810,417
2024-03-04	$35.85	$35.85	$35.67	$35.69	$35.69	945,790
2024-03-01	$35.69	$35.91	$35.61	$35.85	$35.85	1,134,050
2024-02-29	$35.51	$35.54	$35.35	$35.41	$35.41	1,843,296
2024-02-28	$35.45	$35.45	$35.26	$35.31	$35.31	1,491,141
2024-02-27	$35.83	$35.90	$35.80	$35.87	$35.87	1,463,586
2024-02-26	$35.66	$35.76	$35.66	$35.72	$35.72	1,132,871
2024-02-23	$35.77	$35.83	$35.69	$35.80	$35.80	2,056,116
2024-02-22	$35.77	$35.82	$35.66	$35.79	$35.79	1,797,732
2024-02-21	$35.41	$35.54	$35.36	$35.45	$35.45	3,246,272
2024-02-20	$35.44	$35.54	$35.31	$35.40	$35.40	1,092,504
2024-02-16	$35.25	$35.40	$35.24	$35.30	$35.30	1,073,534
2024-02-15	$34.98	$35.14	$34.98	$35.14	$35.14	899,520
2024-02-14	$34.84	$34.96	$34.74	$34.92	$34.92	1,096,229
2024-02-13	$34.65	$34.75	$34.30	$34.41	$34.41	2,286,827
2024-02-12	$34.81	$35.18	$34.81	$35.05	$35.05	1,028,296
2024-02-09	$34.79	$34.92	$34.61	$34.89	$34.89	1,387,582
2024-02-08	$34.76	$34.83	$34.66	$34.71	$34.71	2,081,821
2024-02-07	$34.86	$34.99	$34.83	$34.93	$34.93	2,815,977
2024-02-06	$34.69	$34.97	$34.64	$34.96	$34.96	1,298,869
2024-02-05	$33.97	$34.16	$33.94	$34.10	$34.10	2,198,668
2024-02-02	$34.10	$34.14	$33.95	$34.11	$34.11	2,244,218
2024-02-01	$34.25	$34.37	$34.18	$34.35	$34.35	1,570,197
2024-01-31	$34.23	$34.43	$34.07	$34.12	$34.12	3,796,040
2024-01-30	$34.19	$34.31	$34.13	$34.27	$34.27	2,015,893
2024-01-29	$34.68	$34.68	$34.42	$34.61	$34.61	1,826,137
2024-01-26	$34.52	$34.69	$34.50	$34.58	$34.58	1,596,543
2024-01-25	$34.67	$34.71	$34.49	$34.61	$34.61	1,899,263
2024-01-24	$34.66	$34.69	$34.46	$34.50	$34.50	1,871,362
2024-01-23	$33.99	$34.10	$33.91	$34.09	$34.09	1,982,648
2024-01-22	$33.80	$33.94	$33.78	$33.87	$33.87	1,834,366
2024-01-19	$33.94	$34.15	$33.77	$34.14	$34.14	1,852,789
2024-01-18	$33.86	$33.93	$33.72	$33.84	$33.84	8,256,725
2024-01-17	$33.53	$33.71	$33.52	$33.69	$33.69	1,859,648
2024-01-16	$34.41	$34.41	$34.17	$34.20	$34.20	8,131,267
2024-01-12	$35.00	$35.08	$34.86	$34.88	$34.88	2,797,045
2024-01-11	$34.66	$34.76	$34.45	$34.73	$34.73	5,834,510
2024-01-10	$34.55	$34.56	$34.45	$34.51	$34.51	1,426,862
2024-01-09	$34.54	$34.61	$34.48	$34.54	$34.54	1,808,458
2024-01-08	$34.63	$34.96	$34.63	$34.96	$34.96	1,581,008
2024-01-05	$34.91	$35.08	$34.84	$34.93	$34.93	1,942,658
2024-01-04	$34.82	$34.99	$34.82	$34.85	$34.85	2,467,308
2024-01-03	$34.77	$34.99	$34.75	$34.90	$34.90	2,159,723
2024-01-02	$35.12	$35.18	$34.92	$34.98	$34.98	3,882,198
2023-12-29	$35.36	$35.55	$35.36	$35.41	$35.41	2,350,016
2023-12-28	$35.34	$35.52	$35.34	$35.39	$35.39	2,350,823
2023-12-27	$35.02	$35.16	$35.00	$35.14	$35.14	2,780,880
2023-12-26	$34.94	$35.01	$34.86	$34.94	$34.94	1,556,840
2023-12-22	$34.58	$34.79	$34.58	$34.73	$34.73	1,730,433
2023-12-21	$34.77	$34.89	$34.67	$34.88	$34.88	1,648,203
2023-12-20	$34.62	$34.67	$34.23	$34.24	$34.24	1,860,172
2023-12-19	$34.83	$34.99	$34.76	$34.96	$34.96	1,830,095
2023-12-18	$34.66	$34.70	$34.54	$34.68	$34.68	3,923,302
2023-12-15	$35.55	$35.55	$35.24	$35.26	$34.71	2,298,529
2023-12-14	$35.26	$35.50	$35.19	$35.46	$34.91	2,729,098
2023-12-13	$34.52	$35.00	$34.38	$34.99	$34.45	3,448,943
2023-12-12	$34.54	$34.68	$34.43	$34.67	$34.13	1,762,553
2023-12-11	$34.50	$34.69	$34.44	$34.68	$34.14	3,171,204
2023-12-08	$34.47	$34.60	$34.40	$34.53	$33.99	796,773
2023-12-07	$34.66	$34.70	$34.55	$34.69	$34.15	894,867
2023-12-06	$34.71	$34.78	$34.52	$34.54	$34.00	1,392,528
2023-12-05	$34.48	$34.58	$34.40	$34.55	$34.01	1,472,250
2023-12-04	$34.75	$34.86	$34.63	$34.68	$34.14	2,305,112
2023-12-01	$34.59	$34.99	$34.58	$34.99	$34.45	1,972,250
2023-11-30	$34.76	$34.83	$34.58	$34.80	$34.26	1,409,800
2023-11-29	$34.79	$34.91	$34.67	$34.69	$34.15	1,408,430
2023-11-28	$34.73	$34.95	$34.73	$34.92	$34.38	1,659,897
2023-11-27	$34.64	$34.66	$34.55	$34.62	$34.08	1,232,743
2023-11-24	$34.51	$34.77	$34.51	$34.75	$34.21	494,231
2023-11-22	$34.74	$34.80	$34.60	$34.68	$34.14	3,057,330
2023-11-21	$34.88	$34.96	$34.73	$34.78	$34.24	1,765,332
2023-11-20	$34.74	$35.01	$34.72	$34.97	$34.43	1,373,288
2023-11-17	$34.51	$34.66	$34.51	$34.61	$34.07	1,289,313
2023-11-16	$34.44	$34.62	$34.35	$34.47	$33.93	2,624,290
2023-11-15	$34.77	$34.98	$34.74	$34.81	$34.27	1,542,838
2023-11-14	$34.24	$34.63	$34.23	$34.60	$34.06	1,035,115
2023-11-13	$33.68	$33.90	$33.64	$33.80	$33.28	860,414
2023-11-10	$33.53	$33.74	$33.49	$33.72	$33.72	1,155,276
2023-11-09	$33.75	$33.86	$33.48	$33.51	$33.51	1,661,058
2023-11-08	$33.83	$33.93	$33.75	$33.78	$33.78	2,006,595
2023-11-07	$33.81	$33.93	$33.67	$33.90	$33.90	1,513,269
2023-11-06	$33.99	$34.02	$33.88	$33.94	$33.94	2,449,157
2023-11-03	$33.50	$33.84	$33.50	$33.78	$33.78	2,053,040
2023-11-02	$33.08	$33.19	$32.99	$33.17	$33.17	2,536,434
2023-11-01	$32.41	$32.70	$32.40	$32.70	$32.70	1,753,624
2023-10-31	$32.40	$32.47	$32.23	$32.47	$32.47	2,413,595
2023-10-30	$32.76	$32.80	$32.52	$32.61	$32.61	1,935,732
2023-10-27	$32.60	$32.64	$32.26	$32.30	$32.30	3,947,780
2023-10-26	$32.23	$32.36	$32.16	$32.26	$32.26	2,568,232
2023-10-25	$32.47	$32.55	$32.34	$32.40	$32.40	2,438,281
2023-10-24	$32.44	$32.77	$32.44	$32.72	$32.72	1,688,791
2023-10-23	$32.18	$32.44	$32.06	$32.34	$32.34	1,977,069
2023-10-20	$32.59	$32.67	$32.43	$32.45	$32.45	3,013,511
2023-10-19	$32.95	$33.08	$32.82	$32.84	$32.84	2,658,394
2023-10-18	$33.29	$33.29	$32.93	$32.98	$32.98	1,746,817
2023-10-17	$33.35	$33.67	$33.35	$33.53	$33.53	1,709,659
2023-10-16	$33.43	$33.69	$33.39	$33.65	$33.65	1,218,155
2023-10-13	$33.55	$33.65	$33.35	$33.42	$33.42	1,652,325
2023-10-12	$33.88	$33.92	$33.43	$33.54	$33.54	1,095,182
2023-10-11	$33.92	$34.00	$33.77	$33.88	$33.88	1,438,684
2023-10-10	$33.52	$33.82	$33.49	$33.78	$33.78	1,465,236
2023-10-09	$33.05	$33.29	$33.01	$33.28	$33.28	1,516,033
2023-10-06	$33.05	$33.55	$33.00	$33.49	$33.49	1,497,944
2023-10-05	$32.95	$33.04	$32.82	$33.03	$33.03	2,299,224
2023-10-04	$32.92	$32.98	$32.80	$32.89	$32.89	2,697,367
2023-10-03	$33.14	$33.23	$32.94	$33.00	$33.00	2,529,462
2023-10-02	$33.55	$33.58	$33.34	$33.45	$33.45	3,257,053
2023-09-29	$33.88	$33.88	$33.50	$33.57	$33.57	3,325,194
2023-09-28	$33.30	$33.56	$33.27	$33.53	$33.53	1,114,552
2023-09-27	$33.53	$33.53	$33.27	$33.42	$33.42	1,900,217
2023-09-26	$33.46	$33.56	$33.32	$33.36	$33.36	1,479,910
2023-09-25	$33.58	$33.75	$33.54	$33.72	$33.72	2,069,381
2023-09-22	$33.96	$34.01	$33.80	$33.83	$33.83	1,868,954
2023-09-21	$33.53	$33.60	$33.43	$33.44	$33.44	1,786,918
2023-09-20	$34.18	$34.28	$33.96	$33.96	$33.96	1,258,548
2023-09-19	$34.14	$34.18	$34.02	$34.09	$34.09	1,021,016
2023-09-18	$34.20	$34.28	$34.11	$34.26	$34.26	1,034,196
2023-09-15	$34.38	$34.50	$34.27	$34.33	$34.33	2,105,858
2023-09-14	$34.44	$34.56	$34.37	$34.50	$34.50	1,324,470
2023-09-13	$34.30	$34.39	$34.23	$34.29	$34.29	1,164,035
2023-09-12	$34.17	$34.41	$34.17	$34.34	$34.34	4,315,205
2023-09-11	$34.36	$34.42	$34.26	$34.41	$34.41	937,680
2023-09-08	$34.00	$34.08	$33.94	$34.03	$34.03	1,559,605
2023-09-07	$33.98	$34.02	$33.86	$33.93	$33.93	1,316,978
2023-09-06	$34.42	$34.58	$34.27	$34.31	$34.31	1,088,995
2023-09-05	$34.54	$34.59	$34.42	$34.45	$34.45	895,481
2023-09-01	$34.71	$34.82	$34.61	$34.68	$34.68	1,175,979
2023-08-31	$34.51	$34.51	$34.27	$34.32	$34.32	1,299,011
2023-08-30	$34.69	$34.80	$34.65	$34.73	$34.73	1,777,622
2023-08-29	$34.52	$34.83	$34.44	$34.81	$34.81	4,715,394
2023-08-28	$34.26	$34.40	$34.21	$34.39	$34.39	1,315,063
2023-08-25	$34.05	$34.09	$33.79	$34.03	$34.03	1,618,031
2023-08-24	$34.28	$34.31	$34.03	$34.06	$34.06	1,338,510
2023-08-23	$33.93	$34.26	$33.93	$34.19	$34.19	1,302,099
2023-08-22	$33.89	$33.92	$33.66	$33.73	$33.73	1,459,414
2023-08-21	$33.65	$33.77	$33.56	$33.75	$33.75	1,438,831
2023-08-18	$33.57	$33.72	$33.52	$33.69	$33.69	1,588,489
2023-08-17	$34.23	$34.24	$33.86	$33.90	$33.90	2,992,268
2023-08-16	$33.94	$34.06	$33.80	$33.83	$33.83	1,851,044
2023-08-15	$34.22	$34.22	$33.99	$34.05	$34.05	2,208,090
2023-08-14	$34.21	$34.43	$34.11	$34.37	$34.37	1,066,252
2023-08-11	$34.64	$34.68	$34.45	$34.56	$34.56	1,279,280
2023-08-10	$35.16	$35.43	$34.94	$35.03	$35.03	1,718,963
2023-08-09	$35.08	$35.10	$34.82	$34.96	$34.96	1,346,775
2023-08-08	$34.80	$34.93	$34.65	$34.91	$34.91	1,240,132
2023-08-07	$35.38	$35.40	$35.12	$35.27	$35.27	1,365,994
2023-08-04	$35.43	$35.58	$35.26	$35.30	$35.30	2,223,269
2023-08-03	$35.20	$35.36	$35.15	$35.24	$35.24	1,173,962
2023-08-02	$35.37	$35.37	$35.04	$35.12	$35.12	2,262,467
2023-08-01	$36.03	$36.07	$35.84	$35.85	$35.85	1,604,860
2023-07-31	$36.21	$36.39	$36.15	$36.37	$36.37	1,578,474
2023-07-28	$36.13	$36.31	$36.09	$36.30	$36.30	1,513,354
2023-07-27	$35.87	$35.89	$35.44	$35.49	$35.49	1,193,793
2023-07-26	$35.55	$35.97	$35.53	$35.89	$35.89	1,186,897
2023-07-25	$35.76	$35.79	$35.61	$35.64	$35.64	1,169,405
2023-07-24	$35.03	$35.50	$34.99	$35.39	$35.39	1,460,997
2023-07-21	$35.05	$35.10	$34.93	$34.97	$34.97	900,101
2023-07-20	$35.07	$35.11	$34.91	$34.97	$34.97	2,369,318
2023-07-19	$35.26	$35.38	$35.11	$35.16	$35.16	1,246,082
2023-07-18	$35.23	$35.32	$35.11	$35.21	$35.21	1,220,281
2023-07-17	$35.25	$35.43	$35.11	$35.43	$35.43	1,001,490
2023-07-14	$35.45	$35.47	$35.34	$35.35	$35.35	1,277,530
2023-07-13	$35.33	$35.60	$35.32	$35.59	$35.59	1,867,276
2023-07-12	$34.99	$35.23	$34.99	$35.20	$35.20	1,432,302
2023-07-11	$34.42	$34.59	$34.30	$34.58	$34.58	875,004
2023-07-10	$34.06	$34.28	$34.06	$34.26	$34.26	868,393
2023-07-07	$33.99	$34.41	$33.99	$34.28	$34.28	1,121,086
2023-07-06	$34.10	$34.12	$33.79	$33.89	$33.89	1,413,151
2023-07-05	$34.58	$34.59	$34.48	$34.53	$34.53	1,196,354
2023-07-03	$34.70	$34.85	$34.66	$34.70	$34.70	673,758
2023-06-30	$34.35	$34.49	$34.30	$34.38	$34.38	1,110,083
2023-06-29	$34.01	$34.11	$34.00	$34.11	$34.11	945,460
2023-06-28	$34.15	$34.23	$34.08	$34.21	$34.21	1,195,585
2023-06-27	$34.27	$34.36	$34.20	$34.35	$34.35	1,147,192
2023-06-26	$34.00	$34.15	$33.98	$34.03	$34.03	1,200,596
2023-06-23	$33.96	$33.97	$33.85	$33.91	$33.91	2,598,018
2023-06-22	$34.33	$34.44	$34.26	$34.40	$34.40	1,320,451
2023-06-21	$34.51	$34.59	$34.43	$34.54	$34.54	1,189,516
2023-06-20	$34.80	$34.82	$34.53	$34.60	$34.60	1,521,482
2023-06-16	$35.80	$35.80	$35.58	$35.65	$35.65	2,651,035
2023-06-15	$35.57	$35.75	$35.55	$35.75	$35.75	1,004,240
2023-06-14	$35.16	$35.43	$35.14	$35.39	$35.39	1,625,611
2023-06-13	$35.13	$35.21	$35.02	$35.10	$35.10	1,005,588
2023-06-12	$34.78	$34.83	$34.72	$34.79	$34.79	876,186
2023-06-09	$34.69	$34.86	$34.66	$34.72	$34.72	1,283,125
2023-06-08	$34.46	$34.65	$34.46	$34.63	$34.63	1,858,168
2023-06-07	$34.54	$34.70	$34.38	$34.43	$34.43	1,171,267
2023-06-06	$34.16	$34.52	$34.12	$34.50	$34.50	1,427,841
2023-06-05	$34.16	$34.26	$34.10	$34.25	$34.25	804,726
2023-06-02	$34.19	$34.33	$34.19	$34.25	$34.25	1,500,771
2023-06-01	$33.22	$33.75	$33.22	$33.75	$33.75	1,320,956
2023-05-31	$33.23	$33.23	$32.93	$33.20	$33.20	1,476,071
2023-05-30	$33.67	$33.73	$33.33	$33.43	$33.43	1,252,113
2023-05-26	$33.61	$33.86	$33.56	$33.84	$33.84	1,142,481
2023-05-25	$33.48	$33.48	$33.26	$33.31	$33.31	1,713,134
2023-05-24	$33.58	$33.60	$33.38	$33.43	$33.43	2,017,347
2023-05-23	$33.84	$33.90	$33.62	$33.63	$33.63	1,497,819
2023-05-22	$34.07	$34.22	$34.07	$34.09	$34.09	1,088,796
2023-05-19	$33.89	$33.95	$33.80	$33.88	$33.88	1,107,198
2023-05-18	$33.93	$33.93	$33.76	$33.91	$33.91	1,393,120
2023-05-17	$33.96	$34.16	$33.91	$34.11	$34.11	949,930
2023-05-16	$34.01	$34.14	$34.01	$34.02	$34.02	908,201
2023-05-15	$34.01	$34.30	$33.92	$34.28	$34.28	902,368
2023-05-12	$33.87	$33.87	$33.64	$33.70	$33.70	879,941
2023-05-11	$33.94	$34.07	$33.83	$34.05	$34.05	1,199,305
2023-05-10	$34.18	$34.23	$33.98	$34.17	$34.17	1,253,817
2023-05-09	$34.00	$34.17	$33.96	$34.13	$34.13	3,823,582
2023-05-08	$34.40	$34.42	$34.26	$34.32	$34.32	827,451
2023-05-05	$34.04	$34.32	$33.98	$34.29	$34.29	833,813
2023-05-04	$33.97	$34.03	$33.86	$33.92	$33.92	1,519,417
2023-05-03	$33.71	$33.86	$33.64	$33.67	$33.67	1,130,439
2023-05-02	$33.88	$33.88	$33.56	$33.68	$33.68	2,016,008
2023-05-01	$34.01	$34.22	$34.00	$34.03	$34.03	1,848,994
2023-04-28	$33.95	$34.14	$33.93	$34.12	$34.12	732,518
2023-04-27	$33.68	$33.96	$33.64	$33.93	$33.93	817,965
2023-04-26	$33.73	$33.73	$33.48	$33.51	$33.51	1,463,678
2023-04-25	$33.50	$33.50	$33.25	$33.29	$33.29	1,272,904
2023-04-24	$33.84	$33.89	$33.75	$33.86	$33.86	1,123,358
2023-04-21	$33.93	$33.94	$33.72	$33.90	$33.90	853,718
2023-04-20	$34.19	$34.36	$34.11	$34.21	$34.21	1,009,941
2023-04-19	$34.23	$34.30	$34.14	$34.25	$34.25	905,304
2023-04-18	$34.62	$34.70	$34.47	$34.56	$34.56	1,030,126
2023-04-17	$34.61	$34.65	$34.49	$34.63	$34.63	1,460,075
2023-04-14	$34.50	$34.61	$34.32	$34.45	$34.45	977,523
2023-04-13	$34.50	$34.64	$34.49	$34.61	$34.61	1,187,329
2023-04-12	$34.53	$34.55	$34.17	$34.20	$34.20	2,544,957
2023-04-11	$34.46	$34.54	$34.39	$34.43	$34.43	1,424,988
2023-04-10	$34.06	$34.23	$34.05	$34.22	$34.22	1,584,505
2023-04-06	$34.05	$34.33	$33.98	$34.25	$34.25	796,603
2023-04-05	$34.26	$34.27	$33.94	$34.04	$34.04	1,284,425
2023-04-04	$34.24	$34.34	$34.16	$34.34	$34.34	1,143,288
2023-04-03	$34.17	$34.33	$34.13	$34.31	$34.31	1,849,142
2023-03-31	$34.22	$34.30	$34.06	$34.13	$34.13	1,589,269
2023-03-30	$34.16	$34.28	$34.08	$34.23	$34.23	1,121,935
2023-03-29	$33.79	$33.94	$33.71	$33.91	$33.91	1,284,402
2023-03-28	$33.58	$33.73	$33.57	$33.73	$33.73	1,827,852
2023-03-27	$33.27	$33.35	$33.18	$33.35	$33.35	1,023,866
2023-03-24	$33.32	$33.48	$33.26	$33.48	$33.48	1,230,070
2023-03-23	$33.66	$33.88	$33.36	$33.53	$33.53	1,896,837
2023-03-22	$33.27	$33.59	$33.12	$33.12	$33.12	2,511,226
2023-03-21	$33.01	$33.14	$32.92	$33.06	$33.06	1,105,547
2023-03-20	$32.56	$32.81	$32.51	$32.73	$32.73	1,801,283
2023-03-17	$32.75	$32.89	$32.56	$32.65	$32.65	3,981,117
2023-03-16	$32.37	$32.85	$32.32	$32.84	$32.84	5,143,414
2023-03-15	$32.38	$32.50	$32.20	$32.49	$32.49	3,404,980
2023-03-14	$32.96	$33.10	$32.89	$33.05	$33.05	1,603,219
2023-03-13	$32.92	$33.25	$32.82	$32.99	$32.99	6,986,864
2023-03-10	$33.20	$33.37	$33.03	$33.09	$33.09	3,863,425
2023-03-09	$33.64	$33.69	$33.20	$33.22	$33.22	2,124,465
2023-03-08	$33.85	$33.99	$33.82	$33.94	$33.94	1,210,323
2023-03-07	$34.15	$34.15	$33.74	$33.79	$33.79	1,687,782
2023-03-06	$34.30	$34.47	$34.24	$34.30	$34.30	1,227,438
2023-03-03	$34.20	$34.41	$34.17	$34.38	$34.38	1,738,215
2023-03-02	$33.85	$34.19	$33.79	$34.13	$34.13	2,128,373
2023-03-01	$34.03	$34.10	$33.89	$33.98	$33.98	2,636,201
2023-02-28	$33.37	$33.50	$33.28	$33.29	$33.29	1,524,696
2023-02-27	$33.51	$33.54	$33.41	$33.47	$33.47	1,554,446
2023-02-24	$33.32	$33.44	$33.18	$33.32	$33.32	2,005,164
2023-02-23	$34.20	$34.25	$33.77	$33.97	$33.97	1,233,721
2023-02-22	$33.93	$34.00	$33.75	$33.85	$33.85	1,596,570
2023-02-21	$34.14	$34.31	$33.98	$34.00	$34.00	1,634,375
2023-02-17	$34.34	$34.40	$34.21	$34.36	$34.36	1,280,491
2023-02-16	$34.51	$34.81	$34.41	$34.66	$34.66	2,409,835
2023-02-15	$34.53	$34.73	$34.46	$34.73	$34.73	1,056,460
2023-02-14	$34.70	$35.00	$34.60	$34.82	$34.82	1,914,543
2023-02-13	$34.79	$35.01	$34.72	$34.97	$34.97	875,503
2023-02-10	$34.73	$34.77	$34.54	$34.65	$34.65	1,863,798
2023-02-09	$35.20	$35.27	$34.86	$34.96	$34.96	1,747,977
2023-02-08	$34.90	$34.95	$34.66	$34.82	$34.82	1,482,189
2023-02-07	$34.80	$34.98	$34.55	$34.88	$34.88	1,464,251
2023-02-06	$34.68	$34.83	$34.54	$34.80	$34.80	2,103,881
2023-02-03	$35.36	$35.57	$35.10	$35.14	$35.14	2,139,851
2023-02-02	$35.93	$35.93	$35.56	$35.71	$35.71	1,943,466
2023-02-01	$35.67	$36.03	$35.47	$35.94	$35.94	2,344,830
2023-01-31	$35.40	$35.57	$35.32	$35.56	$35.56	2,007,190
2023-01-30	$35.69	$35.76	$35.53	$35.54	$35.54	1,250,266
2023-01-27	$36.23	$36.26	$36.05	$36.17	$36.17	3,660,685
2023-01-26	$36.37	$36.44	$36.19	$36.44	$36.44	3,953,329
2023-01-25	$35.93	$36.14	$35.75	$36.14	$36.14	1,916,149
2023-01-24	$35.97	$36.13	$35.93	$36.10	$36.10	1,416,030
2023-01-23	$35.94	$36.24	$35.89	$36.11	$36.11	2,671,819
2023-01-20	$35.60	$35.87	$35.52	$35.87	$35.87	1,033,314
2023-01-19	$35.32	$35.53	$35.30	$35.43	$35.43	1,480,409
2023-01-18	$35.64	$35.71	$35.17	$35.18	$35.18	1,281,662
2023-01-17	$35.36	$35.41	$35.25	$35.38	$35.38	1,186,261
2023-01-13	$35.25	$35.56	$35.25	$35.54	$35.54	1,958,857
2023-01-12	$35.17	$35.38	$34.90	$35.30	$35.30	2,617,806
2023-01-11	$34.95	$35.16	$34.89	$35.14	$35.14	4,193,120
2023-01-10	$34.86	$35.03	$34.73	$35.02	$35.02	1,279,054
2023-01-09	$34.90	$35.01	$34.76	$34.79	$34.79	4,401,391
2023-01-06	$34.15	$34.60	$33.98	$34.57	$34.57	3,121,842
2023-01-05	$33.84	$34.11	$33.78	$34.03	$34.03	2,051,191
2023-01-04	$33.74	$34.13	$33.59	$34.13	$34.13	6,424,498
2023-01-03	$33.39	$33.65	$33.24	$33.32	$33.32	3,344,584
2022-12-30	$33.14	$33.28	$32.87	$32.96	$32.96	3,370,156
2022-12-29	$33.22	$33.42	$33.16	$33.36	$33.36	2,331,614
2022-12-28	$33.18	$33.21	$32.81	$32.83	$32.83	2,083,308
2022-12-27	$33.01	$33.39	$33.00	$33.25	$33.25	2,275,732
2022-12-23	$32.76	$32.85	$32.62	$32.76	$32.76	2,120,183
2022-12-22	$32.94	$32.99	$32.58	$32.83	$32.83	5,720,597
2022-12-21	$32.81	$33.10	$32.74	$33.10	$33.10	1,575,889
2022-12-20	$32.70	$32.96	$32.67	$32.83	$32.83	2,417,451
2022-12-19	$33.69	$33.72	$33.47	$33.54	$32.88	1,802,029
2022-12-16	$33.64	$33.75	$33.50	$33.54	$32.88	2,921,198
2022-12-15	$34.02	$34.10	$33.49	$33.54	$32.88	2,770,878
2022-12-14	$34.16	$34.33	$33.93	$34.15	$33.48	2,358,760
2022-12-13	$34.56	$34.64	$34.08	$34.14	$33.47	2,073,218
2022-12-12	$33.94	$33.95	$33.67	$33.93	$33.27	2,498,405
2022-12-09	$34.31	$34.36	$34.04	$34.04	$34.04	2,506,943
2022-12-08	$34.25	$34.43	$34.17	$34.31	$34.31	1,948,026
2022-12-07	$33.90	$34.07	$33.86	$33.95	$33.95	2,443,085
2022-12-06	$34.28	$34.31	$34.06	$34.16	$34.16	2,322,738
2022-12-05	$34.47	$34.52	$34.07	$34.16	$34.16	2,614,282
2022-12-02	$34.05	$34.59	$34.00	$34.51	$34.51	1,694,449
2022-12-01	$34.41	$34.53	$34.19	$34.30	$34.30	2,355,464
2022-11-30	$34.12	$34.49	$33.95	$34.41	$34.41	5,024,709
2022-11-29	$33.41	$33.59	$33.37	$33.46	$33.46	1,921,688
2022-11-28	$32.86	$33.16	$32.81	$32.82	$32.82	2,119,355
2022-11-25	$32.95	$33.04	$32.92	$32.95	$32.95	1,092,275
2022-11-23	$32.88	$33.09	$32.88	$33.06	$33.06	1,951,437
2022-11-22	$32.72	$32.88	$32.67	$32.85	$32.85	3,095,413
2022-11-21	$32.76	$32.84	$32.63	$32.77	$32.77	2,717,895
2022-11-18	$33.16	$33.16	$32.95	$33.06	$33.06	2,208,788
2022-11-17	$32.69	$33.34	$32.68	$33.32	$33.32	1,989,320
2022-11-16	$33.41	$33.42	$33.14	$33.15	$33.15	1,402,049
2022-11-15	$33.88	$33.94	$33.47	$33.67	$33.67	2,672,455
2022-11-14	$33.04	$33.24	$32.91	$33.02	$33.02	4,592,286
2022-11-11	$32.95	$33.21	$32.86	$33.12	$33.12	1,966,676
2022-11-10	$32.18	$32.47	$32.07	$32.44	$32.44	3,050,705
2022-11-09	$31.79	$31.91	$31.45	$31.48	$31.48	2,760,964
2022-11-08	$31.90	$32.21	$31.79	$32.07	$32.07	2,489,509
2022-11-07	$32.09	$32.14	$31.83	$31.92	$31.92	1,446,201
2022-11-04	$31.85	$31.97	$31.55	$31.97	$31.97	3,701,102
2022-11-03	$30.36	$30.84	$30.35	$30.76	$30.76	4,858,543
2022-11-02	$30.81	$31.15	$30.50	$30.50	$30.50	4,053,385
2022-11-01	$30.96	$31.03	$30.66	$30.76	$30.76	4,006,772
2022-10-31	$30.05	$30.32	$30.02	$30.26	$30.26	2,488,275
2022-10-28	$30.14	$30.39	$30.08	$30.38	$30.38	2,259,745
2022-10-27	$30.59	$30.82	$30.52	$30.56	$30.56	3,405,884
2022-10-26	$30.45	$31.03	$30.44	$30.79	$30.79	3,584,333
2022-10-25	$30.16	$30.40	$30.15	$30.37	$30.37	5,004,233
2022-10-24	$30.19	$30.20	$29.80	$30.18	$30.18	2,845,982
2022-10-21	$30.76	$31.29	$30.67	$31.26	$31.26	1,400,034
2022-10-20	$30.84	$31.25	$30.78	$30.82	$30.82	1,649,261
2022-10-19	$30.71	$30.87	$30.54	$30.61	$30.61	2,688,060
2022-10-18	$31.41	$31.47	$30.92	$31.15	$31.15	3,161,839
2022-10-17	$30.95	$31.27	$30.95	$31.13	$31.13	2,041,957
2022-10-14	$30.97	$31.00	$30.36	$30.40	$30.40	5,445,133
2022-10-13	$30.00	$30.96	$29.96	$30.81	$30.81	2,399,325
2022-10-12	$30.70	$30.83	$30.59	$30.68	$30.68	1,684,534
2022-10-11	$30.84	$31.02	$30.59	$30.67	$30.67	2,282,100
2022-10-10	$31.33	$31.36	$31.04	$31.12	$31.12	1,686,548
2022-10-07	$31.87	$31.92	$31.48	$31.52	$31.52	2,388,597
2022-10-06	$32.28	$32.42	$32.15	$32.17	$32.17	5,510,199
2022-10-05	$32.31	$32.51	$32.12	$32.43	$32.43	3,219,287
2022-10-04	$32.06	$32.44	$32.03	$32.38	$32.38	3,535,999
2022-10-03	$31.23	$31.58	$31.08	$31.49	$31.49	2,340,465
2022-09-30	$30.99	$31.29	$30.99	$31.04	$31.04	6,791,646
2022-09-29	$31.16	$31.16	$30.78	$31.04	$31.04	4,002,411
2022-09-28	$31.20	$31.72	$31.19	$31.64	$31.64	3,976,952
2022-09-27	$31.63	$31.83	$31.28	$31.40	$31.40	3,695,622
2022-09-26	$31.58	$31.74	$31.35	$31.42	$31.42	2,670,423
2022-09-23	$32.05	$32.10	$31.69	$31.86	$31.86	8,316,617
2022-09-22	$32.72	$32.80	$32.52	$32.60	$32.60	4,284,354
2022-09-21	$33.06	$33.22	$32.71	$32.73	$32.73	3,418,123
2022-09-20	$33.24	$33.39	$33.14	$33.25	$33.25	3,327,410
2022-09-19	$32.95	$33.37	$32.95	$33.36	$33.36	2,598,863
2022-09-16	$33.23	$33.34	$33.09	$33.23	$33.23	2,641,698
2022-09-15	$33.73	$33.93	$33.58	$33.66	$33.66	1,933,424
2022-09-14	$34.01	$34.06	$33.84	$33.99	$33.99	2,291,367
2022-09-13	$34.19	$34.31	$33.76	$33.80	$33.80	2,480,280
2022-09-12	$34.65	$34.87	$34.60	$34.87	$34.87	1,379,542
2022-09-09	$34.20	$34.41	$34.20	$34.38	$34.38	747,396
2022-09-08	$33.71	$33.92	$33.64	$33.90	$33.90	2,573,315
2022-09-07	$33.57	$34.00	$33.54	$33.98	$33.98	1,587,270
2022-09-06	$33.97	$34.01	$33.67	$33.70	$33.70	1,602,677
2022-09-02	$34.20	$34.36	$33.92	$33.98	$33.98	1,722,590
2022-09-01	$34.19	$34.25	$33.92	$34.23	$34.23	3,108,361
2022-08-31	$34.64	$34.76	$34.40	$34.40	$34.40	2,430,687
2022-08-30	$34.89	$34.89	$34.28	$34.36	$34.36	1,293,527
2022-08-29	$34.83	$35.01	$34.76	$34.77	$34.77	1,453,399
2022-08-26	$35.62	$35.64	$34.88	$34.91	$34.91	1,415,503
2022-08-25	$35.02	$35.37	$34.95	$35.36	$35.36	1,308,505
2022-08-24	$34.48	$34.90	$34.44	$34.73	$34.73	1,089,931
2022-08-23	$34.59	$34.86	$34.53	$34.72	$34.72	2,071,977
2022-08-22	$34.56	$34.62	$34.48	$34.54	$34.54	2,118,211
2022-08-19	$34.89	$34.91	$34.65	$34.72	$34.72	1,145,715
2022-08-18	$35.26	$35.28	$35.02	$35.16	$35.16	1,964,808
2022-08-17	$35.31	$35.49	$35.25	$35.35	$35.35	879,860
2022-08-16	$35.33	$35.50	$35.31	$35.44	$35.44	875,549
2022-08-15	$35.24	$35.45	$35.22	$35.40	$35.40	1,691,029
2022-08-12	$35.21	$35.55	$35.18	$35.55	$35.55	839,374
2022-08-11	$35.32	$35.62	$35.14	$35.21	$35.21	1,714,205
2022-08-10	$34.90	$35.11	$34.77	$35.09	$35.09	1,246,676
2022-08-09	$34.74	$34.79	$34.55	$34.62	$34.62	1,902,609
2022-08-08	$34.70	$34.88	$34.62	$34.66	$34.66	1,141,300
2022-08-05	$34.37	$34.63	$34.33	$34.61	$34.61	1,513,843
2022-08-04	$34.53	$34.64	$34.44	$34.58	$34.58	1,703,160
2022-08-03	$34.14	$34.38	$33.99	$34.32	$34.32	1,222,076
2022-08-02	$34.06	$34.47	$33.95	$34.14	$34.14	1,981,886
2022-08-01	$34.29	$34.52	$34.13	$34.31	$34.31	2,151,281
2022-07-29	$34.30	$34.56	$34.19	$34.55	$34.55	1,792,832
2022-07-28	$34.63	$34.75	$34.26	$34.71	$34.71	1,157,956
2022-07-27	$34.23	$34.65	$34.11	$34.58	$34.58	1,163,187
2022-07-26	$34.22	$34.28	$33.90	$33.96	$33.96	2,368,753
2022-07-25	$34.16	$34.26	$34.09	$34.24	$34.24	1,167,007
2022-07-22	$34.37	$34.42	$33.97	$34.10	$34.10	1,566,771
2022-07-21	$34.17	$34.43	$34.11	$34.42	$34.42	2,690,015
2022-07-20	$34.11	$34.17	$33.93	$34.07	$34.07	2,460,619
2022-07-19	$34.04	$34.22	$33.97	$34.19	$34.19	1,187,321
2022-07-18	$33.92	$34.09	$33.62	$33.68	$33.68	1,967,873
2022-07-15	$33.30	$33.46	$33.03	$33.45	$33.45	1,524,216
2022-07-14	$33.30	$33.36	$33.01	$33.36	$33.36	3,835,436
2022-07-13	$33.21	$33.72	$33.19	$33.55	$33.55	2,946,814
2022-07-12	$33.68	$33.83	$33.52	$33.63	$33.63	2,916,253
2022-07-11	$34.00	$34.01	$33.72	$33.80	$33.80	1,992,697
2022-07-08	$34.58	$34.78	$34.46	$34.64	$34.64	1,754,131
2022-07-07	$34.47	$34.84	$34.47	$34.76	$34.76	2,678,780
2022-07-06	$34.09	$34.19	$33.83	$34.10	$34.10	2,872,155
2022-07-05	$33.90	$34.33	$33.79	$34.32	$34.32	2,360,945
2022-07-01	$34.40	$34.60	$34.22	$34.57	$34.57	5,196,476
2022-06-30	$34.50	$34.82	$34.30	$34.77	$34.77	3,582,300
2022-06-29	$34.98	$35.03	$34.81	$34.96	$34.96	1,453,300
2022-06-28	$35.45	$35.58	$34.97	$35.00	$35.00	2,546,112
2022-06-27	$35.31	$35.34	$35.12	$35.18	$35.18	1,798,285
2022-06-24	$34.76	$35.15	$34.73	$35.14	$35.14	1,442,522
2022-06-23	$34.44	$34.61	$34.16	$34.45	$34.45	2,212,946
2022-06-22	$34.19	$34.53	$34.19	$34.30	$34.30	2,879,838
2022-06-21	$34.81	$34.97	$34.75	$34.85	$34.85	1,997,692
2022-06-17	$34.89	$34.98	$34.51	$34.76	$34.31	4,111,194
2022-06-16	$34.65	$34.71	$34.33	$34.58	$34.13	3,800,929
2022-06-15	$35.29	$35.83	$35.08	$35.61	$35.15	3,377,849
2022-06-14	$35.01	$35.23	$34.88	$35.11	$34.65	2,469,419
2022-06-13	$35.00	$35.17	$34.55	$34.65	$34.20	3,555,680
2022-06-10	$36.13	$36.16	$35.72	$35.80	$35.34	2,835,933
2022-06-09	$36.66	$36.69	$36.11	$36.11	$35.64	1,519,540
2022-06-08	$36.92	$37.09	$36.81	$36.96	$36.48	1,488,533
2022-06-07	$36.45	$36.83	$36.39	$36.81	$36.33	1,554,488
2022-06-06	$36.98	$37.07	$36.54	$36.64	$36.16	1,527,471
2022-06-03	$36.60	$36.67	$36.35	$36.40	$35.93	1,747,609
2022-06-02	$36.47	$36.99	$36.42	$36.98	$36.50	2,321,188
2022-06-01	$36.73	$36.81	$36.18	$36.31	$35.84	2,079,276
2022-05-31	$36.91	$36.91	$36.51	$36.52	$36.05	1,987,442
2022-05-27	$35.87	$36.06	$35.74	$36.06	$35.59	2,657,416
2022-05-26	$35.04	$35.74	$35.00	$35.66	$35.20	2,027,805
2022-05-25	$34.82	$35.18	$34.77	$35.07	$34.61	2,652,649
2022-05-24	$35.03	$35.07	$34.63	$34.95	$34.50	3,045,883
2022-05-23	$35.49	$35.62	$35.33	$35.54	$35.08	3,636,363
2022-05-20	$35.49	$35.59	$34.80	$35.28	$34.82	2,743,068
2022-05-19	$34.76	$35.28	$34.76	$35.16	$34.70	3,441,736
2022-05-18	$35.19	$35.29	$34.56	$34.63	$34.18	4,228,596
2022-05-17	$35.42	$35.46	$35.09	$35.37	$34.91	3,935,150
2022-05-16	$34.46	$34.70	$34.37	$34.55	$34.10	2,810,148
2022-05-13	$34.12	$34.66	$34.12	$34.65	$34.20	3,441,794
2022-05-12	$33.71	$34.13	$33.47	$33.85	$33.41	7,529,187
2022-05-11	$34.45	$34.72	$33.99	$34.04	$33.60	13,297,910
2022-05-10	$34.56	$34.62	$33.96	$34.25	$33.81	6,165,792
2022-05-09	$34.43	$34.61	$34.06	$34.10	$33.66	4,476,695
2022-05-06	$35.23	$35.34	$34.86	$35.07	$34.61	5,971,542
2022-05-05	$36.12	$36.16	$35.25	$35.54	$35.08	5,085,577
2022-05-04	$36.13	$36.92	$35.90	$36.87	$36.39	4,537,185
2022-05-03	$36.50	$36.54	$36.33	$36.49	$36.02	4,771,663
2022-05-02	$36.16	$36.37	$35.81	$36.23	$35.76	3,539,370
2022-04-29	$36.85	$37.00	$36.29	$36.30	$35.83	2,618,493
2022-04-28	$36.06	$36.33	$35.71	$36.27	$35.80	3,066,908
2022-04-27	$35.65	$35.99	$35.59	$35.81	$35.34	4,474,111
2022-04-26	$35.85	$35.85	$35.32	$35.34	$34.88	3,795,429
2022-04-25	$35.78	$36.11	$35.69	$36.07	$35.60	4,800,334
2022-04-22	$36.81	$37.03	$36.42	$36.44	$35.97	3,822,672
2022-04-21	$37.41	$37.50	$36.65	$36.73	$36.25	5,330,299
2022-04-20	$37.70	$37.70	$37.35	$37.41	$36.92	1,976,965
2022-04-19	$37.43	$37.70	$37.35	$37.67	$37.18	2,015,473
2022-04-18	$37.81	$38.06	$37.71	$37.90	$37.41	2,019,682
2022-04-14	$38.26	$38.27	$37.98	$38.01	$37.52	2,107,106
2022-04-13	$38.17	$38.46	$38.13	$38.40	$37.90	4,161,559
2022-04-12	$38.46	$38.48	$37.99	$38.05	$37.56	2,987,019
2022-04-11	$38.35	$38.47	$38.20	$38.22	$37.72	1,884,641
2022-04-08	$38.68	$38.87	$38.61	$38.67	$38.17	1,378,800
2022-04-07	$38.67	$38.76	$38.41	$38.62	$38.12	2,099,272
2022-04-06	$39.14	$39.16	$38.73	$38.92	$38.41	1,676,964
2022-04-05	$39.89	$39.89	$39.28	$39.33	$38.82	2,276,049
2022-04-04	$39.83	$40.07	$39.72	$40.03	$39.51	2,072,926
2022-04-01	$39.45	$39.53	$39.11	$39.37	$38.86	2,809,028
2022-03-31	$39.03	$39.05	$38.62	$38.64	$38.14	2,988,669
2022-03-30	$39.24	$39.49	$39.10	$39.21	$38.70	2,063,336
2022-03-29	$39.25	$39.36	$39.08	$39.28	$38.77	1,473,276
2022-03-28	$38.55	$38.70	$38.36	$38.69	$38.19	1,430,672
2022-03-25	$38.50	$38.61	$38.33	$38.61	$38.11	1,382,084
2022-03-24	$38.65	$38.86	$38.54	$38.84	$38.34	2,161,646
2022-03-23	$38.52	$38.99	$38.41	$38.60	$38.10	3,215,623
2022-03-22	$38.75	$39.00	$38.71	$38.88	$38.38	2,359,652
2022-03-21	$38.27	$38.42	$37.97	$38.28	$37.78	2,931,984
2022-03-18	$37.97	$38.88	$37.87	$38.81	$38.31	3,526,746
2022-03-17	$38.03	$38.24	$37.71	$38.23	$37.73	4,680,410
2022-03-16	$37.25	$38.42	$37.08	$38.39	$37.89	4,345,875
2022-03-15	$35.21	$35.75	$35.07	$35.69	$35.23	5,321,789
2022-03-14	$36.21	$36.43	$35.63	$35.72	$35.26	3,505,961
2022-03-11	$37.52	$37.57	$36.59	$36.60	$36.12	2,507,063
2022-03-10	$37.34	$37.44	$37.07	$37.28	$36.80	3,288,663
2022-03-09	$37.27	$37.90	$37.27	$37.81	$37.32	4,504,980
2022-03-08	$36.94	$37.29	$36.56	$36.85	$36.37	5,098,666
2022-03-07	$37.50	$37.60	$36.75	$36.76	$36.28	4,029,104
2022-03-04	$38.22	$38.39	$37.99	$38.20	$37.70	3,587,804
2022-03-03	$39.30	$39.34	$38.83	$38.94	$38.43	4,429,812
2022-03-02	$39.32	$39.58	$39.03	$39.45	$38.94	5,124,952
2022-03-01	$39.67	$39.91	$39.12	$39.25	$38.74	5,397,154
2022-02-28	$39.57	$39.90	$39.49	$39.83	$39.31	5,032,421
2022-02-25	$39.96	$40.42	$39.72	$40.41	$39.89	4,729,772
2022-02-24	$38.62	$39.74	$38.46	$39.71	$39.19	7,573,010
2022-02-23	$41.23	$41.24	$40.56	$40.62	$40.09	6,735,506
2022-02-22	$41.01	$41.28	$40.76	$40.97	$40.44	3,379,011
2022-02-18	$41.92	$41.92	$41.57	$41.64	$41.10	3,375,507
2022-02-17	$42.32	$42.39	$41.95	$42.02	$41.47	2,531,053
2022-02-16	$42.24	$42.71	$42.16	$42.56	$42.01	2,823,823
2022-02-15	$41.92	$42.26	$41.90	$42.26	$41.71	2,108,934
2022-02-14	$41.45	$41.50	$41.08	$41.31	$40.77	3,409,345
2022-02-11	$42.20	$42.36	$41.54	$41.62	$41.08	2,799,162
2022-02-10	$42.18	$42.76	$42.18	$42.24	$41.69	2,988,173
2022-02-09	$42.27	$42.56	$42.21	$42.54	$41.99	7,067,015
2022-02-08	$41.48	$41.93	$41.48	$41.92	$41.38	3,365,799
2022-02-07	$41.43	$41.73	$41.41	$41.54	$41.00	1,922,583
2022-02-04	$41.27	$41.74	$41.22	$41.58	$41.04	3,571,981
2022-02-03	$41.44	$41.70	$41.38	$41.51	$40.97	3,678,830
2022-02-02	$42.10	$42.11	$41.64	$41.88	$41.34	3,110,421
2022-02-01	$41.91	$41.95	$41.56	$41.94	$41.40	2,348,143
2022-01-31	$40.97	$41.78	$40.92	$41.75	$41.21	2,297,440
2022-01-28	$40.39	$40.54	$40.00	$40.49	$39.96	8,852,010
2022-01-27	$40.83	$40.86	$40.37	$40.39	$39.87	3,734,447
2022-01-26	$41.41	$41.50	$40.65	$40.73	$40.20	4,145,958
2022-01-25	$40.90	$41.35	$40.67	$41.12	$40.59	6,291,060
2022-01-24	$41.08	$41.14	$40.21	$41.13	$40.60	9,423,550
2022-01-21	$42.23	$42.25	$41.64	$41.70	$41.16	9,881,809
2022-01-20	$42.68	$42.91	$42.25	$42.29	$41.74	11,635,975
2022-01-19	$42.23	$42.28	$42.02	$42.07	$41.52	2,135,678
2022-01-18	$41.91	$42.11	$41.84	$41.93	$41.39	3,923,576
2022-01-14	$42.38	$42.56	$42.28	$42.53	$41.98	1,574,274
2022-01-13	$42.85	$42.89	$42.41	$42.43	$41.88	1,704,947
2022-01-12	$42.87	$43.05	$42.75	$43.02	$42.46	3,499,462
2022-01-11	$41.82	$42.46	$41.76	$42.46	$41.91	6,553,746
2022-01-10	$41.61	$41.71	$41.32	$41.63	$41.09	2,303,997
2022-01-07	$41.36	$41.56	$41.21	$41.51	$40.97	3,132,617
2022-01-06	$41.10	$41.37	$40.95	$41.22	$40.68	1,796,428
2022-01-05	$41.40	$41.69	$40.93	$40.95	$40.42	1,387,254
2022-01-04	$41.74	$41.74	$41.47	$41.57	$41.03	1,587,034
2022-01-03	$41.64	$41.78	$41.42	$41.73	$41.19	2,966,680
2021-12-31	$41.52	$41.82	$41.47	$41.49	$40.95	2,151,759
2021-12-30	$41.08	$41.71	$41.08	$41.63	$41.09	1,913,426
2021-12-29	$41.18	$41.20	$40.90	$41.07	$40.54	2,189,839
2021-12-28	$41.37	$41.39	$41.22	$41.22	$40.68	2,057,247
2021-12-27	$41.21	$41.45	$41.21	$41.33	$40.79	1,786,308
2021-12-23	$41.04	$41.29	$40.94	$41.21	$40.67	5,176,424
2021-12-22	$40.64	$40.96	$40.59	$40.94	$40.41	2,652,874
2021-12-21	$40.38	$40.75	$40.33	$40.75	$40.22	2,354,520
2021-12-20	$40.10	$40.10	$39.79	$40.07	$39.55	3,619,398
2021-12-17	$41.48	$41.70	$41.34	$41.54	$40.05	2,215,998
2021-12-16	$42.05	$42.21	$41.77	$41.88	$40.38	3,464,287
2021-12-15	$41.66	$41.77	$41.19	$41.74	$40.24	3,958,449
2021-12-14	$41.74	$41.98	$41.72	$41.92	$40.42	2,602,870
2021-12-13	$42.31	$42.33	$41.89	$41.96	$40.46	1,904,368
2021-12-10	$42.60	$42.66	$42.45	$42.60	$41.07	1,452,418
2021-12-09	$42.65	$42.75	$42.49	$42.54	$41.02	1,078,708
2021-12-08	$42.54	$42.83	$42.49	$42.74	$41.21	1,328,358
2021-12-07	$42.31	$42.53	$42.31	$42.49	$40.97	1,686,337
2021-12-06	$41.56	$41.91	$41.37	$41.91	$40.41	2,020,790
2021-12-03	$42.15	$42.19	$41.45	$41.61	$40.12	2,294,090
2021-12-02	$42.09	$42.37	$41.89	$42.14	$40.63	2,666,601
2021-12-01	$42.20	$42.47	$41.64	$41.66	$40.17	2,231,027
2021-11-30	$41.73	$41.95	$41.31	$41.66	$40.17	2,804,952
2021-11-29	$41.90	$41.90	$41.52	$41.63	$40.14	1,624,177
2021-11-26	$41.77	$41.81	$41.33	$41.53	$40.04	1,089,465
2021-11-24	$42.58	$42.82	$42.51	$42.81	$41.28	1,078,382
2021-11-23	$42.86	$43.02	$42.64	$42.80	$41.27	1,019,145
2021-11-22	$43.07	$43.15	$42.74	$42.77	$41.24	1,184,359
2021-11-19	$43.40	$43.54	$43.27	$43.28	$41.73	847,934
2021-11-18	$43.49	$43.49	$43.19	$43.35	$41.80	869,256
2021-11-17	$44.17	$44.17	$43.80	$43.89	$42.32	755,467
2021-11-16	$44.13	$44.16	$43.93	$44.08	$42.50	565,003
2021-11-15	$44.28	$44.28	$44.03	$44.09	$42.51	469,202
2021-11-12	$44.10	$44.24	$44.03	$44.21	$42.63	483,301
2021-11-11	$43.99	$44.22	$43.96	$44.14	$42.56	883,524
2021-11-10	$43.64	$43.82	$43.31	$43.44	$41.88	632,288
2021-11-09	$43.73	$43.84	$43.46	$43.52	$41.96	1,933,882
2021-11-08	$43.58	$43.73	$43.56	$43.70	$42.13	1,122,122
2021-11-05	$43.42	$43.47	$43.10	$43.27	$41.72	1,339,280
2021-11-04	$43.48	$43.49	$43.14	$43.29	$41.74	2,842,574
2021-11-03	$43.11	$43.41	$42.98	$43.37	$41.82	853,563
2021-11-02	$43.14	$43.15	$43.01	$43.08	$41.54	559,490
2021-11-01	$43.15	$43.53	$43.13	$43.52	$41.96	1,178,289
2021-10-29	$43.21	$43.27	$42.92	$43.12	$41.58	1,653,059
2021-10-28	$43.45	$43.65	$43.34	$43.65	$42.09	1,254,763
2021-10-27	$43.77	$43.96	$43.63	$43.66	$42.10	733,834
2021-10-26	$44.31	$44.35	$43.89	$43.93	$42.36	663,735
2021-10-25	$44.22	$44.27	$44.00	$44.26	$42.67	498,706
2021-10-22	$44.21	$44.36	$43.90	$44.01	$42.43	2,119,763
2021-10-21	$44.19	$44.25	$44.06	$44.19	$42.61	1,897,389
2021-10-20	$44.60	$44.60	$44.38	$44.51	$42.92	523,447
2021-10-19	$44.28	$44.56	$44.22	$44.51	$42.92	840,093
2021-10-18	$43.84	$44.15	$43.82	$44.03	$42.45	1,385,483
2021-10-15	$43.78	$44.11	$43.70	$44.09	$42.51	3,221,357
2021-10-14	$43.68	$43.70	$43.44	$43.61	$42.05	643,995
2021-10-13	$43.32	$43.58	$43.24	$43.52	$41.96	641,466
2021-10-12	$43.16	$43.22	$42.92	$42.94	$41.40	1,409,873
2021-10-11	$43.36	$43.47	$43.05	$43.06	$41.52	710,924
2021-10-08	$43.15	$43.24	$43.05	$43.17	$41.62	748,683
2021-10-07	$42.79	$43.19	$42.75	$43.05	$41.51	1,594,697
2021-10-06	$41.87	$42.28	$41.78	$42.26	$40.75	2,081,538
2021-10-05	$42.16	$42.50	$42.14	$42.35	$40.83	1,184,671
2021-10-04	$42.27	$42.29	$41.73	$41.92	$40.42	1,754,535
2021-10-01	$42.59	$42.68	$42.18	$42.56	$41.04	3,222,570
2021-09-30	$42.62	$42.80	$42.44	$42.53	$41.01	2,680,895
2021-09-29	$42.45	$42.54	$42.17	$42.18	$40.67	1,092,066
2021-09-28	$42.83	$42.91	$42.39	$42.53	$41.01	1,402,029
2021-09-27	$42.83	$43.11	$42.65	$43.01	$41.47	1,316,664
2021-09-24	$42.89	$42.93	$42.74	$42.79	$41.26	5,672,455
2021-09-23	$43.15	$43.30	$43.06	$43.25	$41.70	1,094,733
2021-09-22	$42.89	$43.29	$42.87	$43.03	$41.49	1,309,408
2021-09-21	$42.44	$42.54	$42.25	$42.42	$40.90	1,511,197
2021-09-20	$42.26	$42.41	$41.76	$42.11	$40.60	1,599,087
2021-09-17	$43.40	$43.43	$43.10	$43.23	$41.68	488,960
2021-09-16	$43.31	$43.48	$43.17	$43.44	$41.88	594,681
2021-09-15	$43.74	$43.87	$43.56	$43.83	$42.26	2,135,874
2021-09-14	$44.08	$44.11	$43.78	$43.88	$42.31	695,596
2021-09-13	$44.19	$44.34	$44.04	$44.24	$42.66	1,274,941
2021-09-10	$44.43	$44.47	$44.10	$44.11	$42.53	2,537,360
2021-09-09	$43.93	$44.16	$43.88	$44.08	$42.50	836,093
2021-09-08	$44.51	$44.51	$44.05	$44.12	$42.54	560,808
2021-09-07	$44.64	$44.83	$44.56	$44.73	$43.13	949,860
2021-09-03	$44.23	$44.42	$44.23	$44.38	$42.79	480,324
2021-09-02	$44.33	$44.43	$44.10	$44.17	$42.59	6,490,755
2021-09-01	$44.07	$44.49	$44.07	$44.34	$42.75	537,191
2021-08-31	$43.92	$43.94	$43.80	$43.88	$42.31	1,436,105
2021-08-30	$43.31	$43.42	$43.14	$43.36	$41.81	611,440
2021-08-27	$42.95	$43.20	$42.83	$43.18	$41.63	502,105
2021-08-26	$42.79	$42.84	$42.62	$42.64	$41.11	868,423
2021-08-25	$42.95	$43.06	$42.82	$43.05	$41.51	785,282
2021-08-24	$42.67	$43.01	$42.65	$42.95	$41.41	2,136,592
2021-08-23	$41.85	$42.12	$41.76	$42.09	$40.58	840,425
2021-08-20	$41.16	$41.52	$41.14	$41.46	$39.97	1,777,922
2021-08-19	$41.35	$41.59	$41.31	$41.44	$39.96	1,891,896
2021-08-18	$42.36	$42.48	$42.08	$42.10	$40.59	2,605,658
2021-08-17	$42.03	$42.27	$41.87	$42.07	$40.56	2,358,908
2021-08-16	$42.82	$42.82	$42.58	$42.77	$41.24	1,154,300
2021-08-13	$43.10	$43.16	$42.91	$43.16	$41.61	556,586
2021-08-12	$43.23	$43.23	$43.05	$43.22	$41.67	807,379
2021-08-11	$43.60	$43.60	$43.28	$43.48	$41.92	839,281
2021-08-10	$43.41	$43.41	$43.21	$43.28	$41.73	2,841,985
2021-08-09	$43.18	$43.29	$43.11	$43.15	$41.60	603,367
2021-08-06	$43.22	$43.22	$42.92	$43.04	$41.50	979,542
2021-08-05	$43.36	$43.49	$43.32	$43.34	$41.79	880,859
2021-08-04	$43.54	$43.70	$43.34	$43.42	$41.86	919,173
2021-08-03	$43.06	$43.32	$42.87	$43.32	$41.77	1,169,393
2021-08-02	$43.21	$43.41	$43.12	$43.18	$41.63	1,665,117
2021-07-30	$42.71	$43.04	$42.71	$42.85	$41.31	1,394,637
2021-07-29	$43.31	$43.31	$42.98	$43.16	$41.61	1,589,515
2021-07-28	$42.34	$43.03	$42.28	$42.96	$41.42	2,709,865
2021-07-27	$41.79	$41.91	$41.33	$41.85	$40.35	3,316,864
2021-07-26	$42.70	$42.93	$42.61	$42.72	$41.19	1,694,453
2021-07-23	$43.67	$43.67	$43.33	$43.54	$41.98	1,457,695
2021-07-22	$44.22	$44.22	$43.98	$44.14	$42.56	1,282,467
2021-07-21	$43.64	$44.09	$43.57	$44.09	$42.51	898,314
2021-07-20	$43.41	$43.84	$43.31	$43.73	$42.16	1,068,629
2021-07-19	$43.73	$43.75	$43.42	$43.64	$42.08	3,103,808
2021-07-16	$44.74	$44.75	$44.26	$44.34	$42.75	635,519
2021-07-15	$44.71	$44.84	$44.52	$44.65	$43.05	501,320
2021-07-14	$44.79	$44.79	$44.46	$44.54	$42.94	834,214
2021-07-13	$44.39	$44.63	$44.38	$44.38	$42.79	1,952,923
2021-07-12	$44.20	$44.39	$44.11	$44.37	$42.78	567,597
2021-07-09	$44.10	$44.38	$44.00	$44.35	$42.76	2,062,893
2021-07-08	$43.55	$43.75	$43.46	$43.61	$42.05	2,006,787
2021-07-07	$44.71	$44.71	$44.25	$44.42	$42.83	3,399,754
2021-07-06	$44.69	$44.72	$44.28	$44.45	$42.86	815,186
2021-07-02	$45.06	$45.21	$44.96	$45.21	$43.59	1,065,889
2021-07-01	$45.57	$45.61	$45.05	$45.27	$43.65	1,119,499
2021-06-30	$45.49	$45.61	$45.41	$45.50	$43.87	1,309,650
2021-06-29	$45.53	$45.81	$45.43	$45.81	$44.17	677,466
2021-06-28	$45.81	$45.90	$45.72	$45.86	$44.22	1,022,819
2021-06-25	$45.81	$45.83	$45.60	$45.76	$44.12	436,996
2021-06-24	$45.29	$45.44	$45.23	$45.41	$43.78	459,341
2021-06-23	$45.08	$45.33	$45.04	$45.05	$43.44	764,534
2021-06-22	$44.59	$44.82	$44.49	$44.79	$43.19	1,087,942
2021-06-21	$44.75	$44.97	$44.55	$44.97	$43.36	1,270,686
2021-06-18	$45.28	$45.35	$45.01	$45.07	$43.12	4,261,843
2021-06-17	$45.44	$45.63	$45.33	$45.49	$43.52	1,066,143
2021-06-16	$45.75	$45.84	$45.07	$45.24	$43.28	2,364,393
2021-06-15	$46.04	$46.07	$45.78	$45.87	$43.88	1,618,829
2021-06-14	$46.15	$46.28	$46.08	$46.22	$44.22	636,695
2021-06-11	$46.15	$46.15	$45.94	$46.07	$44.07	1,177,999
2021-06-10	$46.09	$46.28	$46.04	$46.23	$44.23	1,131,016
2021-06-09	$46.00	$46.05	$45.82	$45.86	$43.87	704,526
2021-06-08	$46.02	$46.03	$45.80	$45.90	$43.91	594,440
2021-06-07	$46.10	$46.15	$45.92	$46.14	$44.14	641,702
2021-06-04	$46.19	$46.31	$46.13	$46.31	$44.30	483,692
2021-06-03	$45.95	$46.00	$45.76	$45.86	$43.87	1,294,557
2021-06-02	$46.18	$46.38	$46.11	$46.35	$44.34	862,888
2021-06-01	$46.36	$46.36	$46.08	$46.20	$44.20	1,105,709
2021-05-28	$45.12	$45.43	$45.12	$45.34	$43.37	2,961,055
2021-05-27	$45.06	$45.13	$44.93	$45.06	$43.11	841,593
2021-05-26	$44.80	$44.97	$44.76	$44.93	$42.98	510,760
2021-05-25	$44.77	$44.82	$44.59	$44.60	$42.67	693,960
2021-05-24	$44.06	$44.32	$44.02	$44.24	$42.32	799,626
2021-05-21	$44.25	$44.33	$43.77	$43.85	$41.95	730,346
2021-05-20	$44.14	$44.35	$44.10	$44.29	$42.37	699,752
2021-05-19	$43.70	$44.20	$43.67	$44.10	$42.19	1,199,797
2021-05-18	$44.19	$44.41	$44.12	$44.19	$42.27	736,761
2021-05-17	$43.38	$43.63	$43.31	$43.59	$41.70	634,098
2021-05-14	$43.27	$43.62	$43.18	$43.62	$41.73	980,956
2021-05-13	$43.05	$43.26	$42.68	$42.87	$41.01	1,644,009
2021-05-12	$43.48	$43.57	$42.88	$42.95	$41.09	3,108,076
2021-05-11	$43.31	$44.11	$43.23	$44.07	$42.16	1,173,715
2021-05-10	$44.67	$44.78	$44.15	$44.17	$42.25	1,126,266
2021-05-07	$44.73	$45.12	$44.72	$44.96	$43.01	829,126
2021-05-06	$44.36	$44.56	$44.23	$44.54	$42.61	710,793
2021-05-05	$44.11	$44.29	$44.09	$44.18	$42.26	423,584
2021-05-04	$44.05	$44.10	$43.59	$43.88	$41.98	2,950,976
2021-05-03	$44.44	$44.65	$44.31	$44.40	$42.47	1,899,211
2021-04-30	$44.68	$44.75	$44.35	$44.40	$42.47	1,045,358
2021-04-29	$45.33	$45.40	$44.81	$45.14	$43.18	1,130,436
2021-04-28	$45.06	$45.41	$45.02	$45.21	$43.25	942,442
2021-04-27	$44.87	$45.01	$44.77	$44.82	$42.88	7,877,010
2021-04-26	$44.74	$44.90	$44.64	$44.86	$42.91	536,831
2021-04-23	$44.63	$44.82	$44.59	$44.75	$42.81	509,447
2021-04-22	$44.41	$44.47	$44.08	$44.23	$42.31	787,214
2021-04-21	$43.85	$44.31	$43.79	$44.31	$42.39	646,035
2021-04-20	$44.25	$44.30	$43.81	$43.95	$42.04	796,882
2021-04-19	$44.35	$44.41	$44.13	$44.28	$42.36	950,858
2021-04-16	$44.33	$44.48	$44.19	$44.40	$42.47	489,116
2021-04-15	$44.18	$44.26	$44.07	$44.23	$42.31	753,613
2021-04-14	$44.02	$44.07	$43.79	$43.86	$41.96	1,593,995
2021-04-13	$43.51	$43.83	$43.44	$43.64	$41.75	7,125,266
2021-04-12	$43.58	$43.64	$43.47	$43.64	$41.75	609,711
2021-04-09	$43.91	$43.93	$43.78	$43.93	$42.02	676,373
2021-04-08	$44.30	$44.42	$44.19	$44.27	$42.35	938,803
2021-04-07	$43.82	$43.97	$43.71	$43.85	$41.95	1,317,118
2021-04-06	$44.20	$44.59	$44.10	$44.42	$42.49	1,135,976
2021-04-05	$44.35	$44.47	$44.15	$44.20	$42.28	2,931,898
2021-04-01	$44.40	$44.40	$44.10	$44.15	$42.24	1,171,435
2021-03-31	$43.56	$43.85	$43.50	$43.78	$41.88	1,145,128
2021-03-30	$43.35	$43.63	$43.26	$43.56	$41.67	1,494,885
2021-03-29	$43.36	$43.56	$43.21	$43.41	$41.53	995,787
2021-03-26	$43.01	$43.62	$42.76	$43.61	$41.72	1,438,771
2021-03-25	$42.42	$42.75	$42.33	$42.63	$40.78	1,793,162
2021-03-24	$43.23	$43.24	$42.52	$42.52	$40.68	1,359,886
2021-03-23	$43.82	$43.93	$43.51	$43.58	$41.69	623,251
2021-03-22	$44.20	$44.41	$44.02	$44.28	$42.36	2,051,765
2021-03-19	$44.00	$44.39	$43.84	$44.35	$42.43	963,506
2021-03-18	$44.29	$44.37	$43.88	$43.90	$42.00	1,327,204
2021-03-17	$44.11	$44.79	$43.97	$44.69	$42.75	763,132
2021-03-16	$44.51	$44.74	$44.42	$44.63	$42.69	925,866
2021-03-15	$44.18	$44.44	$44.08	$44.42	$42.49	1,037,373
2021-03-12	$44.26	$44.46	$44.11	$44.46	$42.53	924,973
2021-03-11	$44.83	$45.28	$44.69	$45.21	$43.25	1,298,126
2021-03-10	$44.33	$44.34	$43.70	$43.91	$42.01	9,337,261
2021-03-09	$43.72	$44.30	$43.72	$44.05	$42.14	2,264,134
2021-03-08	$43.56	$43.67	$43.12	$43.13	$41.26	11,654,866
2021-03-05	$44.43	$44.44	$43.49	$44.24	$42.32	1,301,304
2021-03-04	$44.67	$44.86	$43.67	$43.91	$42.01	1,633,773
2021-03-03	$45.21	$45.32	$44.65	$44.84	$42.90	1,045,708
2021-03-02	$45.00	$45.09	$44.75	$44.85	$42.90	908,369
2021-03-01	$44.98	$45.35	$44.87	$45.24	$43.28	2,382,505
2021-02-26	$44.34	$44.41	$43.83	$44.10	$42.19	1,490,274
2021-02-25	$45.62	$45.75	$44.58	$44.70	$42.76	1,453,612
2021-02-24	$45.24	$45.74	$45.01	$45.71	$43.73	702,271
2021-02-23	$45.52	$46.11	$44.97	$45.95	$43.96	844,705
2021-02-22	$45.86	$46.17	$45.75	$45.77	$43.79	914,135
2021-02-19	$47.04	$47.21	$46.86	$46.98	$44.94	789,702
2021-02-18	$46.69	$46.78	$46.33	$46.76	$44.73	734,932
2021-02-17	$47.38	$47.42	$47.08	$47.37	$45.32	818,874
2021-02-16	$47.43	$47.56	$47.18	$47.32	$45.27	717,077
2021-02-12	$46.90	$47.22	$46.79	$47.10	$45.06	512,272
2021-02-11	$47.05	$47.21	$46.87	$47.02	$44.98	902,602
2021-02-10	$46.85	$46.87	$46.28	$46.55	$44.53	762,578
2021-02-09	$46.01	$46.47	$46.00	$46.39	$44.38	1,127,088
2021-02-08	$45.73	$45.97	$45.71	$45.93	$43.94	768,152
2021-02-05	$45.55	$45.71	$45.37	$45.69	$43.71	815,026
2021-02-04	$45.35	$45.40	$45.07	$45.38	$43.41	630,400
2021-02-03	$45.32	$45.42	$45.13	$45.30	$43.34	709,634
2021-02-02	$45.13	$45.15	$44.92	$45.07	$43.12	975,725
2021-02-01	$44.20	$44.52	$44.03	$44.47	$42.54	1,207,565
2021-01-29	$43.69	$43.80	$43.19	$43.30	$41.42	1,491,444
2021-01-28	$44.00	$44.47	$43.94	$44.33	$42.41	1,031,160
2021-01-27	$44.38	$44.54	$44.05	$44.06	$42.15	899,713
2021-01-26	$45.19	$45.24	$44.98	$45.21	$43.25	3,423,326
2021-01-25	$45.64	$45.64	$44.98	$45.38	$43.41	676,519
2021-01-22	$44.97	$45.31	$44.97	$45.16	$43.20	4,690,798
2021-01-21	$45.67	$45.79	$45.38	$45.57	$43.59	789,635
2021-01-20	$45.57	$45.62	$45.39	$45.59	$43.61	879,184
2021-01-19	$44.99	$44.99	$44.73	$44.85	$42.90	1,297,449
2021-01-15	$44.29	$44.32	$43.98	$44.04	$42.13	727,333
2021-01-14	$44.62	$44.81	$44.54	$44.60	$42.67	865,110
2021-01-13	$44.14	$44.34	$43.93	$44.15	$42.24	1,689,724
2021-01-12	$43.87	$44.11	$43.76	$44.04	$42.13	3,390,900
2021-01-11	$43.56	$43.71	$43.51	$43.54	$41.65	1,612,070
2021-01-08	$43.75	$44.13	$43.56	$44.13	$42.22	5,029,004
2021-01-07	$43.12	$43.25	$42.93	$43.23	$41.36	1,005,927
2021-01-06	$43.04	$43.48	$42.87	$42.96	$41.10	1,544,290
2021-01-05	$42.68	$43.31	$42.68	$43.29	$41.41	952,432
2021-01-04	$42.84	$42.96	$42.24	$42.41	$40.57	1,718,011
2020-12-31	$42.45	$42.45	$41.94	$42.16	$40.33	1,239,002
2020-12-30	$42.13	$42.33	$42.09	$42.21	$40.38	720,794
2020-12-29	$41.54	$41.79	$41.49	$41.71	$39.90	772,215
2020-12-28	$41.29	$41.38	$41.21	$41.26	$39.47	1,203,436
2020-12-24	$41.24	$41.28	$40.95	$41.18	$39.39	614,954
2020-12-23	$41.40	$41.48	$41.34	$41.41	$39.61	976,303
2020-12-22	$41.19	$41.19	$40.95	$41.04	$39.26	541,393
2020-12-21	$41.09	$41.41	$40.93	$41.30	$39.51	640,158
2020-12-18	$42.37	$42.42	$42.26	$42.35	$40.02	649,365
2020-12-17	$42.43	$42.49	$42.33	$42.49	$40.15	459,688
2020-12-16	$41.97	$42.18	$41.92	$42.13	$39.81	639,928
2020-12-15	$41.69	$41.90	$41.56	$41.89	$39.58	748,365
2020-12-14	$41.77	$41.80	$41.46	$41.46	$39.18	739,427
2020-12-11	$41.68	$41.76	$41.54	$41.66	$39.37	995,149
2020-12-10	$41.35	$41.93	$41.35	$41.91	$39.60	1,874,769
2020-12-09	$41.82	$41.82	$41.19	$41.37	$39.09	1,195,304
2020-12-08	$41.75	$41.82	$41.62	$41.82	$39.52	1,237,563
2020-12-07	$41.65	$41.76	$41.54	$41.63	$39.34	2,409,875
2020-12-04	$41.63	$41.72	$41.56	$41.71	$39.41	3,760,047
2020-12-03	$41.27	$41.55	$41.26	$41.38	$39.10	1,020,251
2020-12-02	$40.90	$41.07	$40.72	$40.99	$38.73	1,363,630
2020-12-01	$40.90	$41.17	$40.80	$41.03	$38.77	1,551,100
2020-11-30	$40.72	$40.72	$40.22	$40.22	$38.00	1,278,677
2020-11-27	$41.14	$41.32	$41.13	$41.25	$38.98	568,546
2020-11-25	$40.70	$40.90	$40.62	$40.90	$38.65	1,317,331
2020-11-24	$40.85	$41.10	$40.70	$41.10	$38.84	999,449
2020-11-23	$40.82	$40.89	$40.48	$40.59	$38.35	715,925
2020-11-20	$40.41	$40.62	$40.39	$40.50	$38.27	429,473
2020-11-19	$40.03	$40.31	$40.01	$40.27	$38.05	950,548
2020-11-18	$40.41	$40.42	$40.14	$40.14	$37.93	1,323,288
2020-11-17	$40.09	$40.37	$40.00	$40.29	$38.07	845,261
2020-11-16	$40.25	$40.42	$40.15	$40.30	$38.08	881,796
2020-11-13	$39.80	$39.90	$39.59	$39.86	$37.66	5,198,642
2020-11-12	$39.78	$39.91	$39.34	$39.39	$37.22	2,483,121
2020-11-11	$39.37	$39.73	$39.31	$39.68	$37.49	3,255,596
2020-11-10	$39.76	$39.81	$39.30	$39.49	$37.31	3,013,341
2020-11-09	$40.79	$40.82	$39.94	$39.94	$37.74	2,730,508
2020-11-06	$39.33	$39.69	$39.21	$39.57	$37.39	3,110,548
2020-11-05	$39.32	$39.50	$39.07	$39.39	$37.22	1,739,901
2020-11-04	$38.18	$38.89	$38.10	$38.75	$36.62	1,727,522
2020-11-03	$37.54	$37.71	$37.39	$37.62	$35.55	970,541
2020-11-02	$37.40	$37.50	$37.21	$37.48	$35.42	1,559,259
2020-10-30	$37.17	$37.20	$36.82	$37.01	$34.97	820,981
2020-10-29	$37.21	$37.51	$37.07	$37.39	$35.33	679,235
2020-10-28	$37.40	$37.41	$37.02	$37.02	$34.98	825,574
2020-10-27	$37.91	$38.06	$37.82	$37.97	$35.88	594,385
2020-10-26	$37.78	$37.99	$37.50	$37.80	$35.72	1,457,257
2020-10-23	$38.13	$38.26	$37.95	$38.24	$36.13	565,595
2020-10-22	$38.26	$38.26	$37.98	$38.12	$36.02	593,023
2020-10-21	$38.12	$38.37	$38.12	$38.14	$36.04	784,460
2020-10-20	$37.91	$38.26	$37.90	$38.12	$36.02	841,578
2020-10-19	$37.91	$38.04	$37.63	$37.67	$35.60	550,666
2020-10-16	$37.80	$37.89	$37.70	$37.79	$35.71	628,494
2020-10-15	$37.41	$37.68	$37.39	$37.64	$35.57	942,216
2020-10-14	$38.16	$38.24	$37.92	$37.93	$35.84	741,234
2020-10-13	$38.11	$38.18	$37.92	$38.13	$36.03	763,852
2020-10-12	$38.15	$38.31	$38.05	$38.22	$36.11	600,522
2020-10-09	$37.71	$37.98	$37.64	$37.90	$35.81	908,375
2020-10-08	$37.46	$37.66	$37.39	$37.60	$35.53	1,902,894
2020-10-07	$37.30	$37.45	$37.22	$37.32	$35.26	2,463,935
2020-10-06	$37.06	$37.30	$36.92	$37.00	$34.96	1,036,819
2020-10-05	$36.63	$36.93	$36.63	$36.93	$34.90	747,559
2020-10-02	$36.37	$36.77	$36.36	$36.44	$34.43	1,047,047
2020-10-01	$36.83	$36.92	$36.65	$36.90	$34.87	1,515,209
2020-09-30	$36.24	$36.64	$36.24	$36.56	$34.55	1,186,115
2020-09-29	$35.92	$36.12	$35.92	$35.99	$34.01	442,362
2020-09-28	$36.13	$36.22	$35.91	$36.05	$34.06	622,852
2020-09-25	$35.39	$35.69	$35.19	$35.67	$33.71	572,162
2020-09-24	$35.34	$35.87	$35.29	$35.67	$33.71	961,431
2020-09-23	$36.26	$36.32	$35.77	$35.81	$33.84	1,714,798
2020-09-22	$36.51	$36.51	$36.12	$36.41	$34.40	846,284
2020-09-21	$36.36	$36.64	$36.05	$36.64	$34.62	1,054,688
2020-09-18	$37.26	$37.27	$36.91	$36.92	$34.89	522,573
2020-09-17	$36.95	$37.29	$36.92	$37.23	$35.18	883,739
2020-09-16	$37.48	$37.60	$37.31	$37.31	$35.25	671,883
2020-09-15	$37.47	$37.51	$37.35	$37.40	$35.34	758,680
2020-09-14	$37.01	$37.14	$36.93	$37.09	$35.05	437,535
2020-09-11	$36.70	$36.77	$36.36	$36.51	$34.50	835,889
2020-09-10	$36.80	$36.86	$36.23	$36.23	$34.23	896,034
2020-09-09	$36.65	$36.90	$36.55	$36.81	$34.78	899,839
2020-09-08	$36.28	$36.57	$36.17	$36.29	$34.29	890,721
2020-09-04	$37.01	$37.20	$36.40	$36.98	$34.94	1,104,258
2020-09-03	$37.42	$37.44	$36.75	$36.97	$34.93	1,651,385
2020-09-02	$37.79	$37.79	$37.39	$37.66	$35.59	1,242,913
2020-09-01	$37.46	$37.78	$37.46	$37.78	$35.70	1,358,377
2020-08-31	$37.29	$37.29	$36.94	$37.10	$35.06	1,395,893
2020-08-28	$37.61	$37.90	$37.60	$37.90	$35.81	746,409
2020-08-27	$37.75	$37.75	$37.24	$37.39	$35.33	1,112,348
2020-08-26	$37.57	$37.65	$37.51	$37.61	$35.54	548,993
2020-08-25	$37.37	$37.62	$37.29	$37.62	$35.55	791,795
2020-08-24	$37.39	$37.42	$37.16	$37.29	$35.24	935,164
2020-08-21	$36.64	$36.90	$36.54	$36.87	$34.84	852,964
2020-08-20	$36.28	$36.73	$36.20	$36.72	$34.70	989,763
2020-08-19	$37.06	$37.06	$36.72	$36.72	$34.70	1,885,891
2020-08-18	$37.13	$37.21	$36.92	$37.16	$35.11	2,711,441
2020-08-17	$36.83	$37.00	$36.80	$36.99	$34.95	932,222
2020-08-14	$36.55	$36.64	$36.52	$36.60	$34.58	2,449,343
2020-08-13	$36.64	$36.69	$36.46	$36.57	$34.56	2,319,102
2020-08-12	$36.60	$36.75	$36.51	$36.68	$34.66	858,448
2020-08-11	$36.62	$36.66	$36.27	$36.30	$34.30	2,103,088
2020-08-10	$36.38	$36.47	$36.16	$36.42	$34.41	618,437
2020-08-07	$36.45	$36.54	$36.17	$36.36	$34.36	1,486,311
2020-08-06	$36.90	$37.11	$36.78	$37.08	$35.04	1,021,878
2020-08-05	$37.01	$37.19	$36.98	$37.05	$35.01	933,024
2020-08-04	$36.36	$36.68	$36.36	$36.67	$34.65	1,258,072
2020-08-03	$36.11	$36.30	$36.10	$36.25	$34.25	1,151,406
2020-07-31	$36.20	$36.24	$35.75	$36.00	$34.02	1,554,713
2020-07-30	$36.20	$36.29	$35.88	$36.18	$34.19	1,580,871
2020-07-29	$36.39	$36.68	$36.37	$36.61	$34.59	880,311
2020-07-28	$36.25	$36.31	$36.03	$36.05	$34.06	882,472
2020-07-27	$36.12	$36.43	$36.03	$36.38	$34.38	1,290,876
2020-07-24	$35.67	$35.97	$35.59	$35.95	$33.97	1,568,055
2020-07-23	$36.36	$36.47	$35.93	$36.07	$34.08	1,642,519
2020-07-22	$36.44	$36.44	$36.13	$36.32	$34.32	1,174,586
2020-07-21	$36.70	$36.72	$36.46	$36.46	$34.45	1,823,925
2020-07-20	$35.91	$36.24	$35.84	$36.20	$34.21	682,207
2020-07-17	$35.77	$35.77	$35.56	$35.64	$33.68	2,739,589
2020-07-16	$35.35	$35.56	$35.32	$35.51	$33.55	1,242,133
2020-07-15	$36.07	$36.17	$35.87	$35.99	$34.01	1,664,587
2020-07-14	$35.50	$36.02	$35.44	$35.98	$34.00	1,852,700
2020-07-13	$36.37	$36.62	$35.87	$35.91	$33.93	1,432,308
2020-07-10	$36.17	$36.17	$35.95	$36.14	$34.15	1,840,500
2020-07-09	$36.68	$36.74	$36.08	$36.34	$34.34	1,691,000
2020-07-08	$35.98	$36.37	$35.93	$36.36	$34.36	1,037,107
2020-07-07	$35.64	$35.85	$35.46	$35.47	$33.52	1,258,600
2020-07-06	$35.79	$36.04	$35.78	$36.00	$34.02	1,552,621
2020-07-02	$34.54	$34.78	$34.47	$34.60	$32.69	1,226,073
2020-07-01	$33.69	$33.95	$33.67	$33.84	$31.98	2,392,941
2020-06-30	$33.50	$33.54	$33.30	$33.46	$31.62	3,398,487
2020-06-29	$33.39	$33.57	$33.24	$33.53	$31.68	2,641,301
2020-06-26	$33.65	$33.65	$33.20	$33.34	$31.50	1,648,701
2020-06-25	$33.51	$33.75	$33.38	$33.73	$31.87	1,223,895
2020-06-24	$33.93	$33.95	$33.35	$33.54	$31.69	2,208,504
2020-06-23	$34.14	$34.27	$34.05	$34.06	$32.18	1,568,422
2020-06-22	$33.60	$33.82	$33.54	$33.73	$31.87	2,287,329
2020-06-19	$34.06	$34.06	$33.53	$33.63	$31.50	1,460,227
2020-06-18	$33.53	$33.76	$33.53	$33.66	$31.53	613,905
2020-06-17	$33.56	$33.73	$33.53	$33.58	$31.45	1,931,431
2020-06-16	$33.85	$33.87	$33.13	$33.36	$31.25	2,096,994
2020-06-15	$32.64	$33.30	$32.53	$33.16	$31.06	1,457,680
2020-06-12	$33.35	$33.44	$32.79	$33.29	$31.18	5,176,517
2020-06-11	$33.22	$33.35	$32.51	$32.56	$30.50	1,718,438
2020-06-10	$34.18	$34.35	$33.95	$34.23	$32.06	2,585,310
2020-06-09	$33.88	$34.13	$33.75	$34.08	$31.92	2,382,291
2020-06-08	$33.95	$34.32	$33.79	$34.30	$32.13	3,629,818
2020-06-05	$34.00	$34.25	$33.99	$34.02	$31.86	1,461,933
2020-06-04	$33.24	$33.44	$33.07	$33.19	$31.09	1,885,210
2020-06-03	$33.35	$33.68	$33.32	$33.61	$31.48	2,466,636
2020-06-02	$32.60	$33.02	$32.57	$32.98	$30.89	1,878,836
2020-06-01	$31.85	$32.26	$31.81	$32.24	$30.20	1,990,779
2020-05-29	$31.28	$31.63	$31.07	$31.59	$29.59	1,937,454
2020-05-28	$31.36	$31.51	$31.06	$31.06	$29.09	3,087,207
2020-05-27	$31.24	$31.26	$30.87	$31.23	$29.25	4,124,993
2020-05-26	$31.35	$31.47	$31.08	$31.12	$29.15	2,170,528
2020-05-22	$30.63	$30.63	$30.37	$30.46	$28.53	941,062
2020-05-21	$31.15	$31.29	$30.90	$31.06	$29.09	1,549,743
2020-05-20	$31.44	$31.58	$31.20	$31.39	$29.40	896,972
2020-05-19	$31.13	$31.27	$30.94	$30.96	$29.00	1,900,066
2020-05-18	$30.80	$31.28	$30.80	$31.21	$29.23	1,047,885
2020-05-15	$30.08	$30.28	$30.00	$30.13	$28.22	1,074,399
2020-05-14	$29.91	$30.56	$29.77	$30.53	$28.59	1,863,880
2020-05-13	$30.84	$30.89	$30.26	$30.42	$28.49	1,361,702
2020-05-12	$30.90	$31.12	$30.55	$30.57	$28.63	5,143,792
2020-05-11	$30.66	$30.84	$30.63	$30.67	$28.73	1,395,197
2020-05-08	$30.60	$30.89	$30.56	$30.82	$28.87	685,026
2020-05-07	$30.28	$30.35	$30.11	$30.20	$28.29	830,592
2020-05-06	$30.25	$30.31	$30.00	$30.00	$28.10	814,300
2020-05-05	$30.21	$30.32	$30.04	$30.09	$28.18	1,150,414
2020-05-04	$29.72	$29.93	$29.60	$29.93	$28.03	1,674,183
2020-05-01	$29.91	$29.96	$29.48	$29.55	$27.68	1,164,612
2020-04-30	$31.08	$31.12	$30.40	$30.55	$28.61	3,629,126
2020-04-29	$30.85	$31.26	$30.82	$31.17	$29.19	1,003,760
2020-04-28	$30.66	$30.70	$30.29	$30.31	$28.39	1,259,057
2020-04-27	$30.06	$30.28	$30.01	$30.25	$28.33	949,942
2020-04-24	$29.80	$29.86	$29.45	$29.69	$27.81	1,119,279
2020-04-23	$30.04	$30.28	$29.73	$29.73	$27.85	1,580,399
2020-04-22	$29.89	$29.93	$29.80	$29.84	$27.95	977,170
2020-04-21	$29.29	$29.38	$29.03	$29.11	$27.26	1,804,454
2020-04-20	$29.87	$30.19	$29.81	$29.94	$28.04	1,847,714
2020-04-17	$30.26	$30.37	$29.95	$30.11	$28.20	1,818,424
2020-04-16	$29.90	$29.90	$29.55	$29.66	$27.78	3,337,298
2020-04-15	$29.51	$29.66	$29.35	$29.55	$27.68	3,007,309
2020-04-14	$30.20	$30.45	$30.10	$30.24	$28.32	2,874,845
2020-04-13	$29.61	$29.68	$29.31	$29.65	$27.77	3,284,582
2020-04-09	$29.82	$30.10	$29.47	$29.50	$27.63	5,144,118
2020-04-08	$29.37	$29.62	$29.13	$29.51	$27.64	2,412,155
2020-04-07	$30.03	$30.03	$29.16	$29.25	$27.40	2,920,145
2020-04-06	$28.66	$29.11	$28.56	$28.98	$27.14	2,283,536
2020-04-03	$28.14	$28.20	$27.54	$27.69	$25.93	2,753,910
2020-04-02	$27.84	$28.31	$27.75	$28.21	$26.42	2,536,740
2020-04-01	$27.77	$27.88	$27.32	$27.38	$25.64	3,083,241
2020-03-31	$28.38	$28.79	$28.28	$28.46	$26.66	2,987,256
2020-03-30	$27.94	$28.30	$27.74	$28.25	$26.46	5,268,923
2020-03-27	$28.03	$28.33	$27.79	$27.83	$26.07	3,496,012
2020-03-26	$28.62	$29.50	$28.61	$29.45	$27.58	2,897,707
2020-03-25	$27.82	$28.71	$27.62	$28.29	$26.50	5,145,343
2020-03-24	$27.23	$27.45	$27.02	$27.39	$25.65	2,966,258
2020-03-23	$26.10	$26.21	$25.34	$25.76	$24.13	6,985,466
2020-03-20	$27.44	$27.50	$26.20	$26.24	$24.58	3,869,559
2020-03-19	$26.00	$26.64	$25.60	$26.26	$24.60	4,075,718
2020-03-18	$26.11	$26.92	$25.10	$26.15	$24.49	4,480,429
2020-03-17	$27.46	$28.44	$26.96	$28.28	$26.49	3,304,778
2020-03-16	$26.99	$28.10	$26.18	$26.83	$25.13	3,613,097
2020-03-13	$30.71	$30.79	$28.82	$30.27	$28.35	6,461,789
2020-03-12	$28.90	$29.24	$27.41	$28.43	$26.63	5,211,087
2020-03-11	$32.09	$32.14	$31.24	$31.48	$29.48	3,934,633
2020-03-10	$32.61	$32.89	$32.01	$32.85	$30.77	8,383,201
2020-03-09	$31.48	$31.96	$30.00	$31.26	$29.28	4,728,296
2020-03-06	$33.74	$33.86	$33.38	$33.67	$31.54	3,822,222
2020-03-05	$34.80	$34.90	$34.19	$34.29	$32.12	3,339,413
2020-03-04	$34.95	$35.07	$34.76	$34.98	$32.76	1,188,220
2020-03-03	$34.79	$35.29	$34.31	$34.55	$32.36	4,667,591
2020-03-02	$34.14	$34.74	$33.96	$34.69	$32.49	3,600,385
2020-02-28	$33.41	$34.20	$33.10	$34.14	$31.98	5,908,303
2020-02-27	$34.82	$35.01	$34.35	$34.37	$32.19	1,955,760
2020-02-26	$35.36	$35.68	$35.18	$35.18	$32.95	1,515,670
2020-02-25	$35.72	$35.77	$34.99	$35.01	$32.79	3,603,155
2020-02-24	$35.17	$35.48	$35.10	$35.27	$33.03	1,035,774
2020-02-21	$36.59	$36.67	$36.43	$36.54	$34.22	988,996
2020-02-20	$36.90	$36.92	$36.47	$36.62	$34.30	1,196,565
2020-02-19	$37.06	$37.13	$37.03	$37.04	$34.69	931,161
2020-02-18	$36.72	$36.84	$36.61	$36.84	$34.50	4,511,654
2020-02-14	$37.05	$37.08	$36.74	$36.88	$34.54	511,213
2020-02-13	$36.97	$37.09	$36.88	$36.88	$34.54	651,081
2020-02-12	$37.17	$37.38	$37.13	$37.36	$34.99	707,707
2020-02-11	$36.84	$37.03	$36.80	$36.84	$34.50	1,399,083
2020-02-10	$36.28	$36.48	$36.26	$36.48	$34.17	850,764
2020-02-07	$36.41	$36.45	$36.20	$36.27	$33.97	681,092
2020-02-06	$36.96	$36.96	$36.68	$36.68	$34.35	1,004,954
2020-02-05	$37.09	$37.15	$36.68	$36.69	$34.36	1,394,520
2020-02-04	$36.48	$36.68	$36.46	$36.53	$34.21	1,173,456
2020-02-03	$35.46	$35.77	$35.46	$35.68	$33.42	1,650,012
2020-01-31	$35.59	$35.65	$35.22	$35.39	$33.15	1,906,757
2020-01-30	$35.85	$36.13	$35.64	$36.07	$33.78	951,514
2020-01-29	$36.65	$36.67	$36.45	$36.55	$34.23	623,795
2020-01-28	$36.24	$36.44	$36.09	$36.38	$34.07	589,827
2020-01-27	$35.89	$36.28	$35.74	$36.14	$33.85	1,467,763
2020-01-24	$37.62	$37.62	$37.11	$37.31	$34.94	1,012,750
2020-01-23	$37.39	$37.66	$37.19	$37.62	$35.24	1,546,937
2020-01-22	$37.99	$38.01	$37.82	$37.87	$35.47	1,120,657
2020-01-21	$37.83	$37.96	$37.65	$37.65	$35.26	1,153,081
2020-01-17	$38.53	$38.60	$38.47	$38.57	$36.13	1,144,402
2020-01-16	$38.44	$38.46	$38.31	$38.43	$35.99	833,256
2020-01-15	$38.34	$38.40	$38.18	$38.20	$35.78	2,215,988
2020-01-14	$38.46	$38.46	$38.30	$38.45	$36.01	2,634,019
2020-01-13	$38.35	$38.67	$38.31	$38.65	$36.20	1,252,856
2020-01-10	$38.24	$38.28	$38.09	$38.15	$35.73	1,655,791
2020-01-09	$38.08	$38.08	$37.92	$38.04	$35.63	477,571
2020-01-08	$37.57	$37.94	$37.51	$37.75	$35.36	590,330
2020-01-07	$37.60	$37.67	$37.52	$37.61	$35.23	724,670
2020-01-06	$37.46	$37.66	$37.44	$37.66	$35.27	943,246
2020-01-03	$37.78	$37.95	$37.71	$37.74	$35.35	1,734,843
2020-01-02	$38.01	$38.37	$38.00	$38.37	$35.94	2,186,130
2019-12-31	$37.51	$37.59	$37.43	$37.59	$35.21	1,093,927
2019-12-30	$37.77	$37.78	$37.42	$37.51	$35.13	1,219,581
2019-12-27	$37.74	$37.74	$37.57	$37.66	$35.27	1,021,760
2019-12-26	$37.46	$37.59	$37.43	$37.59	$35.21	486,905
2019-12-24	$37.32	$37.40	$37.25	$37.36	$34.99	268,351
2019-12-23	$37.30	$37.39	$37.25	$37.32	$34.95	601,880
2019-12-20	$37.98	$38.04	$37.92	$38.03	$34.94	6,236,123
2019-12-19	$37.86	$38.01	$37.81	$37.97	$34.89	740,073
2019-12-18	$37.97	$37.99	$37.88	$37.97	$34.89	667,857
2019-12-17	$37.75	$37.82	$37.67	$37.75	$34.68	775,213
2019-12-16	$37.51	$37.61	$37.48	$37.51	$34.46	524,328
2019-12-13	$37.27	$37.52	$37.13	$37.21	$34.19	1,467,346
2019-12-12	$36.75	$37.26	$36.69	$37.26	$34.23	957,462
2019-12-11	$36.47	$36.72	$36.45	$36.71	$33.73	746,497
2019-12-10	$36.22	$36.33	$36.17	$36.28	$33.33	1,382,646
2019-12-09	$36.27	$36.37	$36.15	$36.19	$33.25	1,011,998
2019-12-06	$36.29	$36.32	$36.21	$36.32	$33.37	627,619
2019-12-05	$36.05	$36.16	$35.98	$36.10	$33.17	389,871
2019-12-04	$35.95	$35.98	$35.89	$35.96	$33.04	289,685
2019-12-03	$35.57	$35.64	$35.41	$35.64	$32.75	526,765
2019-12-02	$35.91	$35.91	$35.71	$35.77	$32.87	583,584
2019-11-29	$35.86	$35.94	$35.77	$35.83	$32.92	627,160
2019-11-27	$36.11	$36.26	$36.08	$36.23	$33.29	587,483
2019-11-26	$36.07	$36.15	$35.96	$36.13	$33.20	1,040,355
2019-11-25	$36.16	$36.29	$36.14	$36.24	$33.30	344,435
2019-11-22	$36.02	$36.07	$35.91	$35.98	$33.06	1,917,732
2019-11-21	$35.92	$36.05	$35.87	$36.05	$33.12	414,494
2019-11-20	$36.03	$36.14	$35.87	$36.02	$33.09	592,021
2019-11-19	$36.25	$36.25	$36.05	$36.09	$33.16	432,356
2019-11-18	$36.04	$36.08	$35.93	$35.94	$33.02	616,622
2019-11-15	$35.95	$36.06	$35.90	$36.03	$33.10	713,724
2019-11-14	$35.75	$35.84	$35.63	$35.76	$32.86	380,255
2019-11-13	$35.71	$35.84	$35.62	$35.80	$32.89	1,322,527
2019-11-12	$36.12	$36.15	$35.95	$35.95	$33.03	2,433,308
2019-11-11	$36.10	$36.31	$36.02	$36.31	$33.36	378,671
2019-11-08	$36.58	$36.63	$36.43	$36.49	$33.53	424,306
2019-11-07	$36.84	$36.95	$36.72	$36.84	$33.85	438,535
2019-11-06	$36.65	$36.67	$36.47	$36.58	$33.61	1,326,071
2019-11-05	$36.71	$36.71	$36.53	$36.68	$33.70	434,646
2019-11-04	$36.59	$36.63	$36.48	$36.48	$33.52	1,537,380
2019-11-01	$36.07	$36.23	$36.04	$36.20	$33.26	474,081
2019-10-31	$35.82	$35.84	$35.52	$35.69	$32.79	614,047
2019-10-30	$35.76	$35.98	$35.62	$35.98	$33.06	191,047
2019-10-29	$35.81	$35.88	$35.80	$35.82	$32.91	468,261
2019-10-28	$36.00	$36.09	$35.97	$35.97	$33.05	1,444,325
2019-10-25	$35.58	$35.83	$35.55	$35.83	$32.92	341,982
2019-10-24	$35.64	$35.65	$35.54	$35.60	$32.71	382,582
2019-10-23	$35.39	$35.58	$35.39	$35.48	$32.60	343,139
2019-10-22	$35.44	$35.61	$35.44	$35.54	$32.65	386,606
2019-10-21	$35.36	$35.47	$35.25	$35.46	$32.58	290,255
2019-10-18	$35.33	$35.41	$35.14	$35.24	$32.38	1,386,809
2019-10-17	$35.42	$35.42	$35.31	$35.35	$32.48	1,369,479
2019-10-16	$35.06	$35.19	$34.96	$35.18	$32.32	883,809
2019-10-15	$34.90	$35.12	$34.89	$35.09	$32.24	940,009
2019-10-14	$34.87	$34.94	$34.79	$34.79	$31.96	350,233
2019-10-11	$34.89	$35.16	$34.86	$34.91	$32.07	1,577,509
2019-10-10	$34.28	$34.60	$34.22	$34.46	$31.66	664,486
2019-10-09	$34.22	$34.26	$34.09	$34.09	$31.32	1,383,029
2019-10-08	$34.06	$34.10	$33.84	$33.84	$31.09	1,743,583
2019-10-07	$34.23	$34.38	$34.10	$34.12	$31.35	412,095
2019-10-04	$34.27	$34.44	$34.18	$34.41	$31.62	1,285,553
2019-10-03	$34.09	$34.30	$33.95	$34.27	$31.49	477,247
2019-10-02	$34.04	$34.04	$33.79	$33.87	$31.12	398,562
2019-10-01	$34.27	$34.29	$34.09	$34.09	$31.32	523,442
2019-09-30	$34.47	$34.55	$34.28	$34.28	$31.50	1,697,538
2019-09-27	$34.68	$34.78	$34.16	$34.30	$31.51	758,729
2019-09-26	$34.75	$34.77	$34.55	$34.64	$31.83	611,538
2019-09-25	$34.47	$34.79	$34.39	$34.71	$31.89	7,080,706
2019-09-24	$34.96	$34.96	$34.62	$34.66	$31.85	744,882
2019-09-23	$34.82	$35.06	$34.80	$35.00	$32.16	2,970,708
2019-09-20	$35.04	$35.13	$34.78	$34.90	$32.07	920,593
2019-09-19	$34.93	$35.02	$34.75	$34.78	$31.96	642,555
2019-09-18	$35.04	$35.13	$34.73	$35.02	$32.18	589,760
2019-09-17	$34.81	$35.13	$34.77	$35.13	$32.28	416,276
2019-09-16	$35.10	$35.27	$35.07	$35.15	$32.30	328,786
2019-09-13	$35.36	$35.44	$35.29	$35.36	$32.49	554,916
2019-09-12	$35.13	$35.35	$35.04	$35.24	$32.38	974,240
2019-09-11	$34.81	$34.97	$34.78	$34.96	$32.12	834,798
2019-09-10	$34.62	$34.74	$34.51	$34.67	$31.85	2,553,588
2019-09-09	$34.69	$34.78	$34.59	$34.68	$31.86	505,496
2019-09-06	$34.62	$34.70	$34.55	$34.61	$31.80	894,405
2019-09-05	$34.44	$34.57	$34.44	$34.49	$31.69	441,662
2019-09-04	$34.07	$34.18	$34.01	$34.14	$31.37	354,156
2019-09-03	$33.52	$33.64	$33.51	$33.63	$30.90	711,432
2019-08-30	$33.84	$33.84	$33.66	$33.83	$31.08	664,538
2019-08-29	$33.42	$33.62	$33.35	$33.60	$30.87	431,959
2019-08-28	$33.07	$33.27	$33.01	$33.22	$30.52	295,786
2019-08-27	$33.33	$33.41	$33.10	$33.18	$30.49	654,058
2019-08-26	$33.23	$33.26	$33.05	$33.17	$30.48	2,709,841
2019-08-23	$33.35	$33.58	$32.84	$32.87	$30.20	2,445,050
2019-08-22	$33.54	$33.62	$33.34	$33.41	$30.70	819,877
2019-08-21	$33.81	$33.82	$33.68	$33.76	$31.02	279,385
2019-08-20	$33.53	$33.66	$33.48	$33.50	$30.78	274,760
2019-08-19	$33.76	$33.76	$33.48	$33.51	$30.79	305,663
2019-08-16	$33.24	$33.44	$33.22	$33.34	$30.63	1,236,477
2019-08-15	$33.00	$33.04	$32.78	$33.00	$30.32	2,858,628
2019-08-14	$33.06	$33.11	$32.71	$32.71	$30.05	1,095,663
2019-08-13	$33.11	$33.88	$33.05	$33.66	$30.93	695,384
2019-08-12	$33.32	$33.45	$33.27	$33.36	$30.65	689,533
2019-08-09	$33.87	$33.90	$33.55	$33.72	$30.98	2,054,022
2019-08-08	$33.89	$34.06	$33.80	$34.03	$31.27	2,438,265
2019-08-07	$33.20	$33.64	$33.04	$33.62	$30.89	870,823
2019-08-06	$33.57	$33.63	$33.26	$33.43	$30.72	2,430,490
2019-08-05	$33.32	$33.40	$32.83	$33.04	$30.36	964,823
2019-08-02	$34.37	$34.45	$34.10	$34.13	$31.36	1,646,896
2019-08-01	$35.16	$35.38	$34.42	$34.50	$31.70	957,379
2019-07-31	$35.47	$35.52	$34.74	$35.16	$32.30	836,507
2019-07-30	$35.53	$35.53	$35.37	$35.44	$32.56	236,968
2019-07-29	$35.76	$35.80	$35.63	$35.80	$32.89	237,014
2019-07-26	$35.87	$35.90	$35.71	$35.81	$32.90	285,568
2019-07-25	$35.98	$35.98	$35.68	$35.76	$32.86	441,158
2019-07-24	$35.91	$36.03	$35.91	$35.91	$32.99	226,711
2019-07-23	$35.93	$35.96	$35.80	$35.90	$32.98	448,736
2019-07-22	$35.96	$35.99	$35.85	$35.89	$32.98	206,777
2019-07-19	$36.13	$36.16	$35.90	$35.93	$33.01	340,011
2019-07-18	$35.90	$36.15	$35.89	$36.12	$33.19	417,433
2019-07-17	$36.04	$36.08	$35.91	$35.94	$33.02	345,054
2019-07-16	$36.09	$36.16	$35.98	$36.03	$33.10	363,982
2019-07-15	$36.01	$36.09	$36.01	$36.04	$33.11	296,194
2019-07-12	$35.92	$35.95	$35.76	$35.93	$33.01	565,112
2019-07-11	$36.01	$36.03	$35.79	$35.88	$32.97	536,119
2019-07-10	$36.10	$36.19	$35.91	$35.94	$33.02	1,468,187
2019-07-09	$35.58	$35.77	$35.58	$35.77	$32.87	369,159
2019-07-08	$35.85	$35.92	$35.80	$35.82	$32.91	318,175
2019-07-05	$36.01	$36.09	$35.86	$36.01	$33.09	403,598
2019-07-03	$36.12	$36.26	$36.08	$36.26	$33.32	274,057
2019-07-02	$36.28	$36.29	$36.15	$36.17	$33.23	517,653
2019-07-01	$36.43	$36.47	$36.15	$36.32	$33.37	1,177,370
2019-06-28	$35.84	$35.84	$35.69	$35.79	$32.88	508,245
2019-06-27	$35.70	$35.82	$35.64	$35.75	$32.85	281,956
2019-06-26	$35.54	$35.67	$35.48	$35.58	$32.69	268,824
2019-06-25	$35.47	$35.49	$35.21	$35.27	$32.41	389,856
2019-06-24	$35.62	$35.66	$35.52	$35.61	$32.72	312,332
2019-06-21	$35.92	$36.05	$35.89	$35.95	$32.68	391,239
2019-06-20	$36.25	$36.31	$35.98	$36.12	$32.83	572,785
2019-06-19	$35.45	$35.73	$35.33	$35.57	$32.33	428,640
2019-06-18	$34.99	$35.46	$34.99	$35.40	$32.18	394,566
2019-06-17	$34.60	$34.72	$34.57	$34.60	$31.45	289,573
2019-06-14	$34.70	$34.70	$34.53	$34.58	$31.43	921,730
2019-06-13	$34.97	$35.02	$34.80	$34.91	$31.73	312,198
2019-06-12	$35.03	$35.03	$34.83	$34.84	$31.67	467,537
2019-06-11	$35.29	$35.35	$35.15	$35.20	$32.00	4,467,560
2019-06-10	$34.90	$35.04	$34.79	$34.93	$31.75	296,034
2019-06-07	$34.56	$34.87	$34.53	$34.62	$31.47	472,910
2019-06-06	$34.29	$34.40	$34.18	$34.40	$31.27	291,122
2019-06-05	$34.60	$34.61	$34.23	$34.32	$31.20	421,035
2019-06-04	$34.37	$34.57	$34.28	$34.55	$31.41	490,334
2019-06-03	$34.46	$34.61	$34.36	$34.47	$31.33	1,013,661
2019-05-31	$34.02	$34.27	$33.94	$34.23	$31.12	424,578
2019-05-30	$34.05	$34.21	$34.01	$34.10	$31.00	342,680
2019-05-29	$33.71	$33.94	$33.64	$33.94	$30.85	561,646
2019-05-28	$33.92	$33.97	$33.67	$33.68	$30.62	478,759
2019-05-24	$33.86	$33.87	$33.60	$33.67	$30.61	1,357,904
2019-05-23	$33.55	$33.67	$33.41	$33.56	$30.51	571,022
2019-05-22	$34.11	$34.11	$33.94	$34.00	$30.91	344,146
2019-05-21	$33.99	$34.15	$33.85	$34.15	$31.04	290,036
2019-05-20	$33.83	$33.92	$33.64	$33.78	$30.71	436,781
2019-05-17	$33.96	$34.10	$33.80	$33.82	$30.74	496,720
2019-05-16	$34.54	$34.68	$34.39	$34.42	$31.29	353,465
2019-05-15	$34.21	$34.54	$34.18	$34.43	$31.30	467,754
2019-05-14	$34.42	$34.55	$34.27	$34.46	$31.33	580,772
2019-05-13	$34.04	$34.16	$33.79	$33.97	$30.88	968,722
2019-05-10	$34.98	$35.17	$34.58	$35.03	$31.84	459,953
2019-05-09	$34.70	$34.99	$34.38	$34.85	$31.68	700,871
2019-05-08	$35.37	$35.56	$35.27	$35.32	$32.11	429,070
2019-05-07	$35.68	$35.68	$35.13	$35.35	$32.13	809,760
2019-05-06	$35.67	$36.08	$35.63	$36.00	$32.73	470,093
2019-05-03	$36.58	$36.77	$36.54	$36.71	$33.37	330,045
2019-05-02	$36.32	$36.39	$36.07	$36.29	$32.99	431,030
2019-05-01	$36.54	$36.79	$36.21	$36.25	$32.95	504,507
2019-04-30	$36.43	$36.53	$36.23	$36.46	$33.14	708,108
2019-04-29	$36.49	$36.51	$36.39	$36.46	$33.14	305,769
2019-04-26	$36.47	$36.56	$36.34	$36.41	$33.10	1,528,167
2019-04-25	$36.21	$36.35	$36.08	$36.35	$33.04	393,450
2019-04-24	$36.62	$36.62	$36.29	$36.37	$33.06	457,662
2019-04-23	$36.62	$36.80	$36.59	$36.76	$33.42	317,512
2019-04-22	$36.58	$36.71	$36.52	$36.68	$33.34	489,521
2019-04-18	$36.81	$36.95	$36.68	$36.86	$33.51	717,331
2019-04-17	$37.01	$37.05	$36.78	$36.84	$33.49	786,111
2019-04-16	$36.68	$36.80	$36.63	$36.77	$33.43	593,330
2019-04-15	$36.65	$36.67	$36.36	$36.50	$33.18	313,701
2019-04-12	$36.77	$36.81	$36.60	$36.67	$33.33	525,735
2019-04-11	$36.62	$36.63	$36.39	$36.48	$33.16	902,306
2019-04-10	$36.86	$36.90	$36.73	$36.84	$33.49	555,311
2019-04-09	$36.73	$36.77	$36.63	$36.69	$33.35	1,946,308
2019-04-08	$36.52	$36.75	$36.48	$36.71	$33.37	482,535
2019-04-05	$36.58	$36.75	$36.49	$36.65	$33.32	2,306,329
2019-04-04	$36.27	$36.53	$36.25	$36.44	$33.13	5,900,164
2019-04-03	$36.40	$36.57	$36.24	$36.33	$33.03	533,247
2019-04-02	$36.27	$36.27	$36.02	$36.14	$32.85	313,180
2019-04-01	$36.17	$36.27	$36.06	$36.27	$32.97	494,721
2019-03-29	$35.66	$35.78	$35.54	$35.76	$32.51	1,519,865
2019-03-28	$35.26	$35.42	$35.14	$35.36	$32.14	932,230
2019-03-27	$35.28	$35.37	$35.00	$35.07	$31.88	573,636
2019-03-26	$35.51	$35.56	$35.34	$35.47	$32.24	314,961
2019-03-25	$35.20	$35.43	$35.16	$35.36	$32.14	598,640
2019-03-22	$35.69	$35.80	$35.20	$35.23	$32.03	327,354
2019-03-21	$36.03	$36.26	$35.95	$36.26	$32.96	402,031
2019-03-20	$36.06	$36.51	$35.85	$36.28	$32.98	468,689
2019-03-19	$36.22	$36.31	$36.12	$36.17	$32.88	518,657
2019-03-18	$36.02	$36.19	$35.99	$36.11	$32.83	1,051,348
2019-03-15	$35.63	$35.83	$35.63	$35.79	$32.53	330,360
2019-03-14	$35.38	$35.38	$35.20	$35.36	$32.14	488,046
2019-03-13	$35.48	$35.55	$35.38	$35.47	$32.24	530,949
2019-03-12	$35.41	$35.49	$35.30	$35.43	$32.21	2,316,439
2019-03-11	$35.01	$35.28	$35.01	$35.24	$32.03	3,524,122
2019-03-08	$34.50	$34.68	$34.47	$34.67	$31.52	410,307
2019-03-07	$35.26	$35.26	$34.76	$34.81	$31.64	538,303
2019-03-06	$35.64	$35.69	$35.41	$35.41	$32.19	497,549
2019-03-05	$35.43	$35.67	$35.38	$35.62	$32.38	579,793
2019-03-04	$35.37	$35.37	$34.92	$35.21	$32.01	1,318,000
2019-03-01	$35.33	$35.33	$35.07	$35.15	$31.95	620,900
2019-02-28	$35.30	$35.30	$35.06	$35.12	$31.93	480,991
2019-02-27	$35.43	$35.52	$35.27	$35.43	$32.21	399,792
2019-02-26	$35.54	$35.83	$35.54	$35.71	$32.46	894,351
2019-02-25	$35.87	$35.98	$35.76	$35.76	$32.51	939,921
2019-02-22	$35.38	$35.56	$35.34	$35.49	$32.26	676,513
2019-02-21	$35.09	$35.15	$34.93	$35.06	$31.87	598,875
2019-02-20	$35.05	$35.32	$35.05	$35.11	$31.92	870,373
2019-02-19	$34.55	$35.03	$34.55	$34.96	$31.78	2,436,197
2019-02-15	$34.69	$34.73	$34.58	$34.72	$31.56	665,464
2019-02-14	$34.43	$34.85	$34.32	$34.76	$31.60	543,067
2019-02-13	$34.90	$34.96	$34.56	$34.62	$31.47	535,629
2019-02-12	$34.85	$34.99	$34.79	$34.95	$31.77	3,006,181
2019-02-11	$34.74	$34.78	$34.56	$34.60	$31.45	447,334
2019-02-08	$34.74	$34.80	$34.53	$34.70	$31.54	1,891,350
2019-02-07	$35.01	$35.15	$34.66	$34.91	$31.73	954,303
2019-02-06	$35.53	$35.54	$35.14	$35.18	$31.98	1,076,484
2019-02-05	$35.35	$35.68	$35.30	$35.65	$32.41	4,034,512
2019-02-04	$35.09	$35.34	$35.06	$35.30	$32.09	1,041,177
2019-02-01	$35.24	$35.30	$35.13	$35.24	$32.03	1,629,227
2019-01-31	$35.17	$35.47	$35.17	$35.45	$32.23	2,222,023
2019-01-30	$34.59	$35.12	$34.45	$35.06	$31.87	542,099
2019-01-29	$34.55	$34.58	$34.37	$34.39	$31.26	559,493
2019-01-28	$34.18	$34.41	$34.15	$34.36	$31.23	460,783
2019-01-25	$34.62	$34.80	$34.61	$34.68	$31.53	390,797
2019-01-24	$34.18	$34.43	$34.16	$34.40	$31.27	321,137
2019-01-23	$34.13	$34.17	$33.90	$34.17	$31.06	458,370
2019-01-22	$34.02	$34.08	$33.70	$33.85	$30.77	1,187,280
2019-01-18	$34.36	$34.49	$34.27	$34.40	$31.27	1,101,727
2019-01-17	$33.86	$34.40	$33.82	$34.25	$31.13	532,022
2019-01-16	$33.88	$34.20	$33.88	$34.07	$30.97	763,046
2019-01-15	$33.70	$33.88	$33.62	$33.72	$30.65	675,929
2019-01-14	$33.45	$33.68	$33.35	$33.55	$30.50	445,828
2019-01-11	$33.64	$33.84	$33.62	$33.74	$30.67	1,367,309
2019-01-10	$33.56	$33.98	$33.56	$33.93	$30.84	2,023,757
2019-01-09	$33.46	$33.86	$33.46	$33.76	$30.69	861,629
2019-01-08	$33.12	$33.32	$32.97	$33.24	$30.22	433,827
2019-01-07	$33.02	$33.21	$32.90	$33.08	$30.07	407,016
2019-01-04	$32.38	$33.14	$32.38	$33.04	$30.03	885,374
2019-01-03	$32.24	$32.27	$31.92	$32.00	$29.09	593,430
2019-01-02	$32.06	$32.56	$32.02	$32.48	$29.53	640,784
2018-12-31	$32.62	$32.72	$32.29	$32.36	$29.42	1,095,797
2018-12-28	$32.36	$32.68	$32.24	$32.46	$29.51	2,906,462
2018-12-27	$31.78	$32.18	$31.67	$32.18	$29.25	922,244
2018-12-26	$31.63	$32.17	$31.53	$32.14	$29.22	1,994,510
2018-12-24	$31.77	$31.92	$31.47	$31.56	$28.69	1,099,931
2018-12-21	$32.63	$32.76	$32.13	$32.21	$28.88	1,522,333
2018-12-20	$32.77	$32.89	$32.38	$32.63	$29.26	1,864,575
2018-12-19	$33.00	$33.24	$32.18	$32.36	$29.02	1,075,573
2018-12-18	$32.93	$33.04	$32.73	$32.84	$29.45	831,464
2018-12-17	$33.01	$33.11	$32.53	$32.62	$29.25	1,062,429
2018-12-14	$33.03	$33.27	$32.98	$33.04	$29.63	478,417
2018-12-13	$33.45	$33.55	$33.33	$33.44	$29.98	899,357
2018-12-12	$33.39	$33.63	$33.33	$33.33	$29.89	897,551
2018-12-11	$33.07	$33.09	$32.62	$32.85	$29.46	7,572,978
2018-12-10	$32.69	$32.75	$32.19	$32.61	$29.24	864,641
2018-12-07	$33.60	$33.70	$32.92	$33.00	$29.59	648,489
2018-12-06	$33.04	$33.63	$32.85	$33.63	$30.16	598,033
2018-12-04	$34.52	$34.57	$33.76	$33.83	$30.33	855,022
2018-12-03	$34.60	$34.68	$34.36	$34.48	$30.92	588,455
2018-11-30	$33.80	$33.92	$33.72	$33.88	$30.38	378,664
2018-11-29	$33.91	$34.06	$33.75	$33.87	$30.37	732,282
2018-11-28	$33.60	$34.13	$33.32	$34.13	$30.60	500,447
2018-11-27	$33.00	$33.33	$32.96	$33.32	$29.88	457,039
2018-11-26	$33.13	$33.24	$32.95	$33.09	$29.67	357,958
2018-11-23	$32.83	$32.98	$32.74	$32.74	$29.36	843,151
2018-11-21	$33.14	$33.38	$33.13	$33.19	$29.76	301,869
2018-11-20	$32.73	$32.90	$32.50	$32.58	$29.21	288,038
2018-11-19	$33.46	$33.48	$33.16	$33.28	$29.84	317,284
2018-11-16	$33.30	$33.80	$33.25	$33.72	$30.24	891,289
2018-11-15	$33.02	$33.69	$32.98	$33.53	$30.07	724,419
2018-11-14	$32.91	$33.03	$32.62	$32.89	$29.49	709,955
2018-11-13	$32.55	$32.92	$32.44	$32.62	$29.25	305,864
2018-11-12	$32.60	$32.62	$32.20	$32.26	$28.93	238,204
2018-11-09	$32.86	$32.89	$32.51	$32.79	$29.40	365,004
2018-11-08	$33.64	$33.76	$33.16	$33.24	$29.81	381,472
2018-11-07	$33.95	$34.15	$33.77	$34.13	$30.60	445,288
2018-11-06	$33.43	$33.59	$33.35	$33.53	$30.07	281,686
2018-11-05	$33.49	$33.66	$33.45	$33.63	$30.16	2,058,472
2018-11-02	$33.81	$33.92	$33.19	$33.53	$30.07	1,744,281
2018-11-01	$32.75	$33.41	$32.59	$33.38	$29.93	4,869,853
2018-10-31	$32.19	$32.39	$32.08	$32.25	$28.92	258,675
2018-10-30	$31.45	$31.86	$31.40	$31.85	$28.56	614,207
2018-10-29	$32.05	$32.10	$30.94	$31.29	$28.06	550,773
2018-10-26	$31.54	$32.03	$31.44	$31.81	$28.52	770,997
2018-10-25	$31.82	$32.33	$31.79	$32.08	$28.77	1,323,731
2018-10-24	$32.37	$32.38	$31.50	$31.53	$28.27	571,400
2018-10-23	$32.07	$32.69	$31.97	$32.52	$29.16	384,880
2018-10-22	$32.96	$33.04	$32.68	$32.81	$29.42	291,399
2018-10-19	$32.69	$32.83	$32.41	$32.50	$29.14	274,635
2018-10-18	$32.66	$32.77	$32.13	$32.24	$28.91	426,541
2018-10-17	$33.19	$33.24	$32.89	$33.05	$29.64	487,643
2018-10-16	$33.02	$33.50	$33.01	$33.49	$30.03	250,052
2018-10-15	$32.74	$32.89	$32.60	$32.67	$29.29	366,943
2018-10-12	$33.01	$33.03	$32.56	$32.96	$29.55	490,349
2018-10-11	$32.17	$32.57	$31.78	$32.06	$28.75	1,584,599
2018-10-10	$33.13	$33.13	$32.34	$32.34	$29.00	509,786
2018-10-09	$33.17	$33.42	$33.07	$33.26	$29.82	414,448
2018-10-08	$33.18	$33.47	$33.05	$33.47	$30.01	512,917
2018-10-05	$33.44	$33.49	$33.05	$33.29	$29.85	4,501,810
2018-10-04	$33.94	$33.95	$33.33	$33.49	$30.03	552,984
2018-10-03	$34.70	$34.71	$34.14	$34.27	$30.73	246,254
2018-10-02	$34.48	$34.62	$34.34	$34.47	$30.91	362,990
2018-10-01	$34.94	$34.97	$34.72	$34.83	$31.23	339,854
2018-09-28	$34.74	$34.94	$34.68	$34.83	$31.23	1,000,067
2018-09-27	$34.89	$35.06	$34.87	$35.00	$31.38	322,594
2018-09-26	$34.80	$35.20	$34.76	$34.77	$31.18	367,006
2018-09-25	$34.65	$34.82	$34.62	$34.80	$31.20	293,339
2018-09-24	$34.73	$34.73	$34.53	$34.64	$31.06	423,654
2018-09-21	$34.98	$35.13	$34.90	$35.03	$31.41	211,491
2018-09-20	$34.85	$34.99	$34.69	$34.91	$31.30	1,164,655
2018-09-19	$34.39	$34.66	$34.39	$34.60	$31.03	203,020
2018-09-18	$33.99	$34.21	$33.99	$34.17	$30.64	188,784
2018-09-17	$33.90	$34.02	$33.87	$33.90	$30.40	165,288
2018-09-14	$34.23	$34.30	$33.94	$34.13	$30.60	583,162
2018-09-13	$34.13	$34.34	$33.98	$34.08	$30.56	244,906
2018-09-12	$33.34	$33.85	$33.29	$33.73	$30.24	492,276
2018-09-11	$33.18	$33.47	$33.13	$33.47	$30.01	1,217,265
2018-09-10	$33.81	$33.81	$33.49	$33.54	$30.07	629,855
2018-09-07	$33.95	$34.19	$33.82	$33.92	$30.42	398,325
2018-09-06	$34.08	$34.16	$33.82	$34.00	$30.49	372,338
2018-09-05	$34.10	$34.19	$33.91	$34.04	$30.52	478,256
2018-09-04	$34.62	$34.62	$34.34	$34.39	$30.84	362,865
2018-08-31	$34.99	$35.30	$34.95	$35.22	$31.58	744,345
2018-08-30	$35.34	$35.43	$34.93	$35.05	$31.43	270,737
2018-08-29	$35.67	$35.96	$35.57	$35.91	$32.20	323,127
2018-08-28	$35.94	$35.97	$35.68	$35.74	$32.05	309,319
2018-08-27	$35.68	$36.00	$35.68	$35.90	$32.19	266,089
2018-08-24	$35.26	$35.43	$35.19	$35.43	$31.77	209,616
2018-08-23	$35.33	$35.40	$34.83	$34.89	$31.29	507,002
2018-08-22	$35.22	$35.42	$35.17	$35.39	$31.73	385,174
2018-08-21	$35.05	$35.26	$35.01	$35.11	$31.48	757,428
2018-08-20	$34.71	$34.82	$34.60	$34.77	$31.18	742,938
2018-08-17	$34.15	$34.70	$34.06	$34.65	$31.07	504,389
2018-08-16	$34.33	$34.53	$34.22	$34.26	$30.72	935,573
2018-08-15	$34.15	$34.19	$33.76	$34.08	$30.56	3,093,612
2018-08-14	$35.05	$35.19	$34.92	$35.14	$31.51	457,848
2018-08-13	$35.15	$35.22	$34.86	$35.01	$31.39	477,637
2018-08-10	$35.50	$35.58	$35.34	$35.48	$31.81	371,777
2018-08-09	$36.24	$36.31	$36.12	$36.15	$32.41	226,142
2018-08-08	$36.27	$36.27	$36.09	$36.20	$32.46	237,555
2018-08-07	$35.96	$36.43	$35.96	$36.26	$32.51	408,652
2018-08-06	$35.96	$36.04	$35.86	$35.97	$32.25	183,968
2018-08-03	$35.78	$36.34	$35.78	$36.14	$32.41	1,083,360
2018-08-02	$35.78	$36.12	$35.71	$36.09	$32.36	226,819
2018-08-01	$36.44	$36.57	$36.32	$36.44	$32.67	207,043
2018-07-31	$36.51	$36.76	$36.45	$36.63	$32.85	207,759
2018-07-30	$36.72	$36.72	$36.45	$36.52	$32.75	229,901
2018-07-27	$36.62	$36.69	$36.32	$36.55	$32.77	999,150
2018-07-26	$36.51	$36.62	$36.37	$36.41	$32.65	184,547
2018-07-25	$36.49	$36.83	$36.38	$36.78	$32.98	326,271
2018-07-24	$36.27	$36.43	$36.17	$36.23	$32.49	356,088
2018-07-23	$35.75	$35.83	$35.63	$35.70	$32.01	158,499
2018-07-20	$35.76	$35.89	$35.67	$35.84	$32.14	419,177
2018-07-19	$35.31	$35.49	$35.16	$35.32	$31.67	1,033,758
2018-07-18	$35.65	$35.83	$35.55	$35.80	$32.10	650,222
2018-07-17	$35.46	$35.88	$35.45	$35.87	$32.16	204,736
2018-07-16	$35.63	$35.66	$35.48	$35.57	$31.89	280,179
2018-07-13	$35.75	$35.86	$35.60	$35.79	$32.09	887,441
2018-07-12	$35.75	$35.89	$35.65	$35.84	$32.14	1,561,142
2018-07-11	$35.50	$35.60	$35.21	$35.29	$31.64	1,499,358
2018-07-10	$35.91	$35.98	$35.72	$35.94	$32.23	361,304
2018-07-09	$35.82	$35.99	$35.73	$35.99	$32.27	1,130,201
2018-07-06	$35.09	$35.50	$35.04	$35.37	$31.72	367,622
2018-07-05	$35.16	$35.18	$34.89	$35.11	$31.48	224,735
2018-07-03	$35.19	$35.23	$34.96	$35.02	$31.40	338,220
2018-07-02	$34.79	$34.91	$34.65	$34.90	$31.29	491,066
2018-06-29	$35.14	$35.34	$35.14	$35.34	$31.69	414,307
2018-06-28	$34.47	$34.69	$34.29	$34.65	$31.07	442,425
2018-06-27	$35.01	$35.04	$34.34	$34.42	$30.86	630,486
2018-06-26	$35.32	$35.33	$35.07	$35.14	$31.51	526,415
2018-06-25	$35.43	$35.43	$34.95	$35.34	$31.69	564,016
2018-06-22	$35.91	$35.91	$35.67	$35.73	$32.04	386,617
2018-06-21	$35.77	$35.81	$35.39	$35.44	$31.78	491,517
2018-06-20	$36.07	$36.14	$35.92	$35.95	$32.24	431,388
2018-06-19	$35.56	$35.92	$35.45	$35.85	$32.15	292,370
2018-06-18	$36.17	$36.18	$35.95	$36.13	$32.40	1,009,507
2018-06-15	$36.82	$36.96	$36.60	$36.92	$32.81	296,461
2018-06-14	$37.30	$37.39	$37.06	$37.11	$32.98	157,869
2018-06-13	$37.53	$37.58	$37.11	$37.22	$33.08	229,521
2018-06-12	$37.65	$37.70	$37.38	$37.55	$33.37	1,725,647
2018-06-11	$37.68	$37.75	$37.57	$37.57	$33.39	175,769
2018-06-08	$37.53	$37.78	$37.37	$37.70	$33.51	159,945
2018-06-07	$38.02	$38.02	$37.41	$37.67	$33.48	473,856
2018-06-06	$38.06	$38.18	$37.93	$38.08	$33.84	1,146,402
2018-06-05	$37.87	$37.87	$37.68	$37.71	$33.51	432,965
2018-06-04	$37.82	$38.03	$37.82	$37.99	$33.76	182,723
2018-06-01	$37.34	$37.61	$37.34	$37.56	$33.38	172,311
2018-05-31	$37.21	$37.31	$36.98	$37.09	$32.96	349,973
2018-05-30	$36.96	$37.22	$36.77	$37.22	$33.08	273,774
2018-05-29	$37.11	$37.19	$36.64	$36.77	$32.68	209,516
2018-05-25	$37.44	$37.59	$37.35	$37.49	$33.32	134,482
2018-05-24	$37.44	$37.48	$37.13	$37.48	$33.31	123,414
2018-05-23	$37.31	$37.61	$37.26	$37.59	$33.41	278,238
2018-05-22	$37.81	$37.91	$37.73	$37.78	$33.58	152,131
2018-05-21	$37.66	$37.70	$37.46	$37.64	$33.45	288,316
2018-05-18	$37.39	$37.46	$37.28	$37.34	$33.19	263,032
2018-05-17	$37.97	$38.05	$37.64	$37.71	$33.51	522,894
2018-05-16	$38.17	$38.42	$38.17	$38.39	$34.12	296,349
2018-05-15	$37.80	$37.90	$37.60	$37.76	$33.56	223,260
2018-05-14	$38.61	$38.73	$38.46	$38.48	$34.20	130,448
2018-05-11	$38.50	$38.58	$38.27	$38.36	$34.09	168,529
2018-05-10	$38.05	$38.51	$38.05	$38.44	$34.16	257,650
2018-05-09	$37.81	$37.83	$37.61	$37.69	$33.50	1,117,925
2018-05-08	$37.63	$37.73	$37.38	$37.69	$33.50	190,769
2018-05-07	$37.47	$37.65	$37.42	$37.53	$33.35	319,827
2018-05-04	$37.25	$37.88	$37.24	$37.74	$33.54	253,135
2018-05-03	$37.68	$37.68	$37.12	$37.55	$33.37	342,558
2018-05-02	$38.07	$38.09	$37.74	$37.79	$33.59	155,588
2018-05-01	$37.95	$37.98	$37.57	$37.98	$33.75	356,435
2018-04-30	$38.48	$38.50	$38.08	$38.08	$33.84	337,209
2018-04-27	$38.31	$38.37	$38.10	$38.37	$34.10	162,126
2018-04-26	$37.93	$38.18	$37.87	$38.16	$33.91	204,931
2018-04-25	$37.74	$37.86	$37.56	$37.80	$33.59	234,510
2018-04-24	$38.54	$38.65	$37.90	$37.95	$33.73	1,009,421
2018-04-23	$38.43	$38.51	$38.14	$38.21	$33.96	340,577
2018-04-20	$38.75	$38.77	$38.40	$38.54	$34.25	234,813
2018-04-19	$39.21	$39.22	$38.79	$38.93	$34.60	553,847
2018-04-18	$38.93	$39.22	$38.90	$39.15	$34.79	172,274
2018-04-17	$38.61	$38.93	$38.59	$38.83	$34.51	206,267
2018-04-16	$38.71	$38.81	$38.61	$38.80	$34.48	220,452
2018-04-13	$39.13	$39.13	$38.70	$38.84	$34.52	886,576
2018-04-12	$39.18	$39.33	$39.08	$39.25	$34.88	367,327
2018-04-11	$39.00	$39.33	$38.99	$39.21	$34.85	196,974
2018-04-10	$38.99	$39.23	$38.88	$39.19	$34.83	352,352
2018-04-09	$38.67	$38.83	$38.44	$38.44	$34.16	202,373
2018-04-06	$38.81	$39.05	$38.27	$38.44	$34.16	206,739
2018-04-05	$39.25	$39.37	$39.07	$39.19	$34.83	264,695
2018-04-04	$38.04	$39.11	$38.01	$39.09	$34.74	397,492
2018-04-03	$38.96	$39.04	$38.68	$39.00	$34.66	375,616
2018-04-02	$39.07	$39.19	$38.30	$38.63	$34.33	604,358
2018-03-29	$38.76	$39.40	$38.76	$39.30	$34.93	200,804
2018-03-28	$38.67	$38.76	$38.36	$38.60	$34.31	201,771
2018-03-27	$39.50	$39.55	$38.73	$38.80	$34.48	187,827
2018-03-26	$39.28	$39.51	$38.84	$39.49	$35.10	249,360
2018-03-23	$39.10	$39.16	$38.36	$38.36	$34.09	305,318
2018-03-22	$39.38	$39.53	$38.90	$38.93	$34.60	666,241
2018-03-21	$39.94	$40.36	$39.87	$40.26	$35.78	156,532
2018-03-20	$39.97	$40.15	$39.90	$40.05	$35.59	419,201
2018-03-19	$39.94	$39.96	$39.50	$39.69	$35.27	195,832
2018-03-16	$40.16	$40.33	$40.11	$40.14	$35.67	249,036
2018-03-15	$40.42	$40.52	$40.15	$40.22	$35.75	371,634
2018-03-14	$40.54	$40.60	$40.12	$40.35	$35.86	547,962
2018-03-13	$40.87	$40.88	$40.18	$40.30	$35.82	496,807
2018-03-12	$40.65	$40.80	$40.50	$40.72	$36.19	321,325
2018-03-09	$40.18	$40.60	$40.10	$40.60	$36.08	1,227,280
2018-03-08	$39.90	$40.00	$39.70	$39.84	$35.41	235,223
2018-03-07	$39.62	$39.89	$39.47	$39.84	$35.41	274,211
2018-03-06	$40.14	$40.25	$39.82	$39.95	$35.51	203,632
2018-03-05	$39.27	$39.82	$39.23	$39.76	$35.34	226,184
2018-03-02	$39.14	$39.70	$38.90	$39.62	$35.21	207,658
2018-03-01	$39.92	$40.05	$39.21	$39.56	$35.16	301,226
2018-02-28	$40.14	$40.15	$39.60	$39.60	$35.19	256,445
2018-02-27	$40.67	$40.68	$40.04	$40.04	$35.59	297,590
2018-02-26	$40.95	$41.19	$40.73	$41.18	$36.60	226,350
2018-02-23	$40.69	$40.85	$40.48	$40.80	$36.26	260,488
2018-02-22	$40.23	$40.51	$40.14	$40.20	$35.73	398,076
2018-02-21	$40.49	$40.88	$40.12	$40.14	$35.67	428,970
2018-02-20	$39.96	$40.26	$39.82	$40.04	$35.59	1,838,349
2018-02-16	$40.29	$40.75	$40.29	$40.46	$35.96	519,221
2018-02-15	$40.54	$40.69	$40.04	$40.59	$36.07	321,342
2018-02-14	$38.90	$40.02	$38.90	$39.93	$35.49	287,762
2018-02-13	$38.84	$39.14	$38.71	$39.06	$34.71	390,707
2018-02-12	$38.67	$39.03	$38.47	$38.80	$34.48	268,128
2018-02-09	$38.18	$38.48	$37.15	$38.24	$33.99	431,120
2018-02-08	$39.18	$39.18	$37.66	$37.66	$33.47	345,443
2018-02-07	$39.47	$39.84	$38.98	$38.99	$34.65	608,733
2018-02-06	$38.99	$40.43	$38.85	$40.13	$35.67	2,213,317
2018-02-05	$40.28	$40.63	$39.05	$39.11	$34.76	555,627
2018-02-02	$40.96	$40.97	$40.30	$40.34	$35.85	450,930
2018-02-01	$41.26	$41.49	$41.15	$41.21	$36.63	493,077
2018-01-31	$41.73	$41.80	$41.34	$41.56	$36.94	415,940
2018-01-30	$41.39	$41.41	$41.09	$41.24	$36.65	308,539
2018-01-29	$41.91	$41.94	$41.73	$41.86	$37.20	363,652
2018-01-26	$42.18	$42.47	$42.06	$42.45	$37.73	311,329
2018-01-25	$41.92	$42.21	$41.73	$41.87	$37.21	257,577
2018-01-24	$41.82	$42.03	$41.68	$41.98	$37.31	650,627
2018-01-23	$41.39	$41.59	$41.32	$41.56	$36.94	263,161
2018-01-22	$41.18	$41.43	$41.10	$41.42	$36.81	415,840
2018-01-19	$40.99	$41.11	$40.84	$41.09	$36.52	615,392
2018-01-18	$40.68	$40.82	$40.65	$40.72	$36.19	2,009,069
2018-01-17	$40.46	$40.76	$40.38	$40.66	$36.14	676,145
2018-01-16	$40.35	$40.47	$40.02	$40.05	$35.59	765,378
2018-01-12	$39.93	$40.24	$39.87	$40.24	$35.76	573,001
2018-01-11	$39.58	$39.87	$39.58	$39.87	$35.43	706,648
2018-01-10	$39.59	$39.70	$39.48	$39.60	$35.19	1,159,866
2018-01-09	$39.84	$39.84	$39.63	$39.80	$35.37	1,106,359
2018-01-08	$39.72	$39.89	$39.70	$39.86	$35.43	247,224
2018-01-05	$39.57	$39.83	$39.53	$39.83	$35.40	650,331
2018-01-04	$39.46	$39.57	$39.43	$39.51	$35.11	505,014
2018-01-03	$39.15	$39.34	$39.12	$39.26	$34.89	782,600
2018-01-02	$38.81	$39.01	$38.73	$39.00	$34.66	381,811
2017-12-29	$38.28	$38.37	$38.15	$38.15	$33.91	337,962
2017-12-28	$38.09	$38.11	$37.96	$38.02	$33.79	245,915
2017-12-27	$37.83	$37.89	$37.76	$37.82	$33.61	282,130
2017-12-26	$37.78	$37.82	$37.56	$37.82	$33.61	187,555
2017-12-22	$37.70	$37.80	$37.61	$37.80	$33.59	346,426
2017-12-21	$37.45	$37.66	$37.41	$37.55	$33.37	346,783
2017-12-20	$37.32	$37.33	$37.18	$37.23	$33.09	195,062
2017-12-19	$37.32	$37.32	$37.05	$37.06	$32.94	195,617
2017-12-18	$37.16	$37.34	$37.13	$37.20	$33.06	1,874,896
2017-12-15	$36.78	$36.90	$36.64	$36.85	$32.75	263,498
2017-12-14	$37.15	$37.21	$37.02	$37.03	$32.67	815,924
2017-12-13	$37.09	$37.34	$37.07	$37.25	$32.86	468,233
2017-12-12	$36.80	$36.94	$36.72	$36.90	$32.55	545,890
2017-12-11	$37.05	$37.16	$37.02	$37.13	$32.75	259,860
2017-12-08	$36.91	$36.92	$36.75	$36.90	$32.55	490,625
2017-12-07	$36.34	$36.57	$36.30	$36.55	$32.24	170,339
2017-12-06	$36.40	$36.52	$36.25	$36.50	$32.20	256,696
2017-12-05	$36.96	$37.11	$36.85	$36.89	$32.54	505,725
2017-12-04	$37.28	$37.28	$36.91	$36.96	$32.60	169,428
2017-12-01	$37.02	$37.02	$36.67	$36.91	$32.56	288,989
2017-11-30	$37.30	$37.30	$37.14	$37.20	$32.82	412,094
2017-11-29	$37.76	$37.76	$37.25	$37.38	$32.98	207,107
2017-11-28	$37.91	$38.03	$37.76	$37.99	$33.51	402,314
2017-11-27	$37.95	$37.95	$37.67	$37.74	$33.29	289,237
2017-11-24	$38.03	$38.12	$38.01	$38.05	$33.57	70,198
2017-11-22	$38.19	$38.23	$38.08	$38.14	$33.65	407,653
2017-11-21	$38.01	$38.20	$37.99	$38.12	$33.63	246,678
2017-11-20	$37.47	$37.64	$37.41	$37.64	$33.20	234,817
2017-11-17	$37.36	$37.56	$37.33	$37.50	$33.08	240,932
2017-11-16	$37.07	$37.32	$37.05	$37.26	$32.87	190,651
2017-11-15	$36.68	$36.71	$36.46	$36.66	$32.34	147,800
2017-11-14	$37.02	$37.02	$36.76	$36.83	$32.49	145,227
2017-11-13	$37.01	$37.15	$36.99	$37.12	$32.75	95,075
2017-11-10	$37.29	$37.29	$37.10	$37.18	$32.80	152,283
2017-11-09	$37.28	$37.32	$37.03	$37.23	$32.84	757,934
2017-11-08	$37.42	$37.49	$37.31	$37.45	$33.04	1,353,396
2017-11-07	$37.61	$37.61	$37.24	$37.25	$32.86	129,910
2017-11-06	$37.31	$37.54	$37.25	$37.50	$33.08	100,593
2017-11-03	$37.31	$37.31	$36.93	$37.12	$32.75	279,254
2017-11-02	$37.35	$37.36	$37.14	$37.30	$32.90	230,776
2017-11-01	$37.41	$37.43	$37.18	$37.20	$32.82	193,704
2017-10-31	$37.06	$37.12	$36.97	$37.12	$32.75	267,279
2017-10-30	$37.02	$37.07	$36.86	$36.94	$32.59	181,535
2017-10-27	$36.89	$37.12	$36.70	$37.09	$32.71	235,880
2017-10-26	$37.01	$37.01	$36.65	$36.70	$32.38	93,414
2017-10-25	$37.07	$37.15	$36.62	$36.84	$32.50	125,114
2017-10-24	$37.05	$37.13	$36.90	$37.01	$32.65	744,835
2017-10-23	$37.16	$37.16	$36.90	$36.95	$32.60	582,805
2017-10-20	$37.23	$37.25	$37.11	$37.17	$32.79	96,370
2017-10-19	$37.06	$37.11	$36.91	$37.11	$32.74	79,322
2017-10-18	$37.44	$37.44	$37.28	$37.34	$32.94	93,498
2017-10-17	$37.39	$37.39	$37.24	$37.32	$32.92	119,418
2017-10-16	$37.65	$37.68	$37.49	$37.49	$33.07	50,097
2017-10-13	$74.61	$74.95	$74.61	$74.87	$33.02	26,664
2017-10-12	$74.28	$74.35	$74.09	$74.09	$32.68	50,316
2017-10-11	$74.10	$74.17	$73.95	$74.16	$32.71	26,876
2017-10-10	$73.90	$74.08	$73.84	$74.08	$32.68	106,724
2017-10-09	$73.41	$73.41	$73.13	$73.13	$32.26	61,078
2017-10-06	$73.43	$73.53	$73.21	$73.46	$32.40	84,794
2017-10-05	$73.87	$74.16	$73.69	$73.91	$32.60	39,572
2017-10-04	$73.56	$73.60	$73.23	$73.50	$32.42	39,918
2017-10-03	$72.82	$73.38	$72.82	$73.38	$32.37	78,994
2017-10-02	$72.61	$72.61	$72.27	$72.29	$31.89	657,656
2017-09-29	$72.29	$72.57	$72.25	$72.47	$31.97	51,956
2017-09-28	$71.61	$71.80	$71.52	$71.75	$31.65	19,266
2017-09-27	$71.99	$71.99	$71.46	$71.78	$31.66	82,788
2017-09-26	$72.31	$72.89	$72.00	$72.43	$31.95	32,612
2017-09-25	$73.00	$73.00	$71.96	$72.04	$31.78	63,052
2017-09-22	$73.69	$73.69	$73.38	$73.68	$32.50	67,390
2017-09-21	$74.33	$74.33	$73.82	$74.09	$32.68	51,528
2017-09-20	$74.34	$74.44	$73.49	$73.97	$32.63	119,990
2017-09-19	$74.33	$74.37	$73.90	$74.32	$32.78	70,866
2017-09-18	$74.36	$74.69	$74.09	$74.31	$32.78	46,524
2017-09-15	$73.78	$74.22	$73.71	$74.12	$32.69	60,272
2017-09-14	$73.17	$73.74	$73.17	$73.69	$32.50	48,574
2017-09-13	$73.73	$73.73	$73.44	$73.49	$32.42	85,514
2017-09-12	$73.84	$74.03	$73.81	$73.89	$32.59	455,880
2017-09-11	$73.54	$73.99	$73.54	$73.89	$32.59	23,622
2017-09-08	$73.28	$73.38	$72.83	$73.04	$32.22	21,632
2017-09-07	$73.36	$73.47	$73.05	$73.47	$32.41	85,742
2017-09-06	$72.87	$73.12	$72.80	$73.07	$32.23	51,850
2017-09-05	$73.02	$73.08	$72.23	$72.71	$32.07	33,416
2017-09-01	$73.28	$73.40	$72.98	$73.30	$32.33	79,054
2017-08-31	$72.84	$72.96	$72.69	$72.85	$32.13	50,308
2017-08-30	$72.48	$72.66	$72.36	$72.61	$32.03	71,718
2017-08-29	$71.94	$72.50	$71.94	$72.41	$31.94	31,108
2017-08-28	$72.79	$72.79	$72.48	$72.50	$31.98	17,818
2017-08-25	$72.76	$72.88	$72.66	$72.70	$32.07	21,548
2017-08-24	$72.37	$72.45	$72.10	$72.28	$31.88	33,094
2017-08-23	$71.62	$72.17	$71.62	$71.97	$31.74	30,958
2017-08-22	$71.40	$71.88	$71.40	$71.64	$31.60	131,234
2017-08-21	$70.86	$71.09	$70.74	$71.02	$31.33	70,584
2017-08-18	$70.33	$70.91	$70.33	$70.70	$31.18	92,568
2017-08-17	$70.90	$70.96	$70.09	$70.09	$30.92	23,458
2017-08-16	$70.89	$71.07	$70.80	$71.02	$31.33	38,278
2017-08-15	$70.16	$70.21	$69.94	$70.16	$30.95	78,618
2017-08-14	$70.40	$70.42	$69.98	$70.21	$30.97	30,892
2017-08-11	$69.45	$69.88	$69.38	$69.65	$30.72	38,102
2017-08-10	$70.62	$70.64	$69.44	$69.44	$30.63	41,800
2017-08-09	$71.05	$71.10	$70.71	$71.10	$31.36	55,216
2017-08-08	$71.69	$71.93	$71.42	$71.48	$31.53	65,428
2017-08-07	$71.01	$71.43	$71.01	$71.42	$31.50	48,054
2017-08-04	$70.95	$70.95	$70.57	$70.93	$31.29	88,264
2017-08-03	$70.83	$70.83	$70.41	$70.65	$31.16	47,080
2017-08-02	$70.95	$70.95	$70.42	$70.79	$31.22	39,586
2017-08-01	$70.92	$70.92	$70.58	$70.82	$31.24	65,064
2017-07-31	$70.76	$70.82	$70.27	$70.36	$31.03	123,310
2017-07-28	$70.54	$70.54	$69.96	$70.36	$31.03	58,248
2017-07-27	$70.81	$70.81	$69.80	$70.24	$30.98	73,058
2017-07-26	$70.24	$70.64	$70.05	$70.55	$31.12	63,926
2017-07-25	$70.34	$70.68	$70.01	$70.04	$30.89	41,122
2017-07-24	$70.15	$70.35	$69.77	$70.04	$30.89	24,528
2017-07-21	$70.01	$70.01	$69.69	$69.80	$30.79	68,550
2017-07-20	$70.27	$70.27	$69.89	$70.04	$30.89	32,106
2017-07-19	$70.16	$70.34	$70.05	$70.05	$30.90	64,410
2017-07-18	$69.45	$69.70	$69.32	$69.63	$30.71	104,966
2017-07-17	$69.54	$69.61	$69.26	$69.40	$30.61	626,256
2017-07-14	$69.38	$69.80	$69.38	$69.76	$30.77	42,928
2017-07-13	$68.77	$68.88	$68.60	$68.74	$30.32	87,792
2017-07-12	$68.28	$68.78	$68.24	$68.65	$30.28	41,810
2017-07-11	$67.33	$67.44	$67.16	$67.35	$29.71	33,800
2017-07-10	$66.59	$66.94	$66.55	$66.88	$29.50	32,010
2017-07-07	$66.51	$66.55	$66.20	$66.37	$29.27	47,664
2017-07-06	$66.72	$66.72	$66.23	$66.23	$29.21	33,750
2017-07-05	$66.45	$66.95	$66.40	$66.84	$29.48	110,400
2017-07-03	$66.98	$67.00	$66.82	$66.90	$29.51	1,130,756
2017-06-30	$66.66	$66.86	$66.60	$66.61	$29.38	37,222
2017-06-29	$67.07	$67.07	$65.94	$66.21	$29.20	44,980
2017-06-28	$66.81	$67.16	$66.78	$67.08	$29.59	53,648
2017-06-27	$66.86	$67.12	$66.36	$66.36	$29.27	22,876
2017-06-26	$67.16	$67.32	$66.93	$67.26	$29.67	35,696
2017-06-23	$66.32	$66.74	$66.32	$66.57	$29.36	63,244
2017-06-22	$66.08	$66.55	$66.08	$66.36	$29.27	36,842
2017-06-21	$66.21	$66.38	$65.88	$66.13	$29.17	51,856
2017-06-20	$66.39	$66.39	$65.61	$65.61	$28.94	32,096
2017-06-19	$66.24	$66.62	$66.24	$66.62	$29.38	25,156
2017-06-16	$65.68	$66.07	$65.68	$66.00	$29.11	21,630
2017-06-15	$65.92	$66.16	$65.92	$66.09	$29.02	29,748
2017-06-14	$67.20	$67.20	$66.62	$66.67	$29.27	28,536
2017-06-13	$66.81	$66.83	$66.54	$66.83	$29.34	22,092
2017-06-12	$66.44	$66.59	$66.19	$66.52	$29.21	36,214
2017-06-09	$67.25	$67.40	$66.54	$66.61	$29.25	146,636
2017-06-08	$67.35	$67.47	$67.17	$67.38	$29.59	35,484
2017-06-07	$67.07	$67.32	$66.85	$66.95	$29.40	29,702
2017-06-06	$66.79	$67.24	$66.77	$67.01	$29.42	44,022
2017-06-05	$66.99	$67.16	$66.97	$67.01	$29.42	45,938
2017-06-02	$66.96	$67.08	$66.73	$67.07	$29.45	34,088
2017-06-01	$66.44	$66.84	$66.44	$66.77	$29.32	28,200
2017-05-31	$66.67	$66.69	$66.28	$66.28	$29.10	36,514
2017-05-30	$66.76	$66.95	$66.75	$66.83	$29.34	16,166
2017-05-26	$66.79	$67.13	$66.79	$66.96	$29.40	113,774
2017-05-25	$66.91	$67.13	$66.77	$66.82	$29.34	43,512
2017-05-24	$66.25	$66.72	$66.25	$66.56	$29.23	25,686
2017-05-23	$66.15	$66.46	$66.15	$66.26	$29.09	19,270
2017-05-22	$66.32	$66.44	$66.00	$66.32	$29.12	32,868
2017-05-19	$65.78	$66.31	$65.78	$66.11	$29.03	32,490
2017-05-18	$64.74	$65.49	$64.66	$64.93	$28.51	60,202
2017-05-17	$66.55	$66.71	$66.09	$66.09	$29.02	158,848
2017-05-16	$67.04	$67.24	$66.97	$66.98	$29.41	57,756
2017-05-15	$66.74	$67.05	$66.64	$67.01	$29.42	73,654
2017-05-12	$66.23	$66.34	$66.15	$66.26	$29.09	20,074
2017-05-11	$66.11	$66.11	$65.65	$65.94	$28.95	30,030
2017-05-10	$65.58	$66.00	$65.58	$65.89	$28.93	32,028
2017-05-09	$65.08	$65.47	$65.08	$65.40	$28.72	119,790
2017-05-08	$65.01	$65.05	$64.60	$64.70	$28.41	28,250
2017-05-05	$64.69	$64.92	$64.40	$64.92	$28.50	84,256
2017-05-04	$65.10	$65.10	$64.35	$64.47	$28.31	35,858
2017-05-03	$65.68	$65.68	$65.14	$65.21	$28.63	112,266
2017-05-02	$65.70	$65.82	$65.51	$65.82	$28.90	63,088
2017-05-01	$65.60	$65.69	$65.36	$65.53	$28.77	48,620
2017-04-28	$65.19	$65.19	$64.95	$65.18	$28.62	27,196
2017-04-27	$65.24	$65.24	$64.85	$65.03	$28.55	33,368
2017-04-26	$65.41	$65.53	$65.10	$65.10	$28.58	195,566
2017-04-25	$65.42	$65.55	$65.25	$65.40	$28.72	40,414
2017-04-24	$65.08	$65.13	$64.85	$64.96	$28.52	41,816
2017-04-21	$64.21	$64.22	$64.05	$64.12	$28.15	29,538
2017-04-20	$64.26	$64.28	$64.08	$64.27	$28.22	17,956
2017-04-19	$63.99	$64.16	$63.39	$63.42	$27.85	312,154
2017-04-18	$64.26	$64.30	$63.95	$64.12	$28.15	60,304
2017-04-17	$64.51	$64.80	$64.51	$64.78	$28.44	34,960
2017-04-13	$64.61	$64.74	$64.20	$64.20	$28.19	39,394
2017-04-12	$64.58	$64.59	$64.18	$64.54	$28.34	104,758
2017-04-11	$64.54	$64.54	$63.91	$64.35	$28.25	1,506,946
2017-04-10	$64.49	$64.55	$64.19	$64.42	$28.28	237,860
2017-04-07	$64.54	$64.92	$64.54	$64.56	$28.35	19,710
2017-04-06	$64.69	$64.81	$64.46	$64.48	$28.31	21,984
2017-04-05	$64.89	$65.29	$64.79	$64.82	$28.46	48,900
2017-04-04	$64.58	$64.87	$64.40	$64.78	$28.44	16,372
2017-04-03	$64.46	$64.75	$64.36	$64.67	$28.40	67,118
2017-03-31	$64.45	$64.52	$64.13	$64.16	$28.17	21,000
2017-03-30	$65.01	$65.08	$64.78	$64.81	$28.45	51,546
2017-03-29	$65.13	$65.13	$64.80	$65.05	$28.56	34,182
2017-03-28	$64.88	$65.14	$64.68	$64.98	$28.53	34,638
2017-03-27	$64.32	$64.89	$64.32	$64.89	$28.49	235,870
2017-03-24	$64.76	$65.05	$64.68	$64.89	$28.49	14,606
2017-03-23	$64.59	$64.94	$64.59	$64.65	$28.39	49,754
2017-03-22	$64.25	$64.74	$64.16	$64.73	$28.42	20,440
2017-03-21	$65.17	$65.17	$64.32	$64.40	$28.28	24,896
2017-03-20	$64.71	$65.32	$64.71	$65.17	$28.61	24,328
2017-03-17	$64.51	$64.76	$64.48	$64.51	$28.32	11,210
2017-03-16	$64.61	$64.79	$64.45	$64.50	$28.32	25,778
2017-03-15	$62.80	$64.21	$62.72	$64.16	$28.17	45,736
2017-03-14	$62.62	$62.88	$62.62	$62.71	$27.53	18,770
2017-03-13	$62.87	$63.16	$62.81	$63.16	$27.73	34,970
2017-03-10	$62.38	$62.38	$62.00	$62.20	$27.31	101,420
2017-03-09	$61.95	$62.04	$61.58	$61.78	$27.13	30,292
2017-03-08	$62.73	$62.74	$62.23	$62.46	$27.42	28,936
2017-03-07	$62.95	$63.14	$62.87	$62.87	$27.60	53,632
2017-03-06	$62.74	$62.95	$62.74	$62.87	$27.60	69,966
2017-03-03	$62.56	$62.97	$62.56	$62.85	$27.60	63,914
2017-03-02	$62.90	$62.90	$62.35	$62.41	$27.40	27,740
2017-03-01	$62.86	$63.45	$62.86	$63.45	$27.86	41,550
2017-02-28	$62.91	$62.91	$62.44	$62.57	$27.47	19,140
2017-02-27	$63.14	$63.23	$62.78	$62.93	$27.63	56,450
2017-02-24	$63.05	$63.31	$63.00	$63.06	$27.69	40,920
2017-02-23	$64.05	$64.29	$63.76	$63.83	$28.03	74,598
2017-02-22	$63.68	$63.91	$63.64	$63.81	$28.02	104,488
2017-02-21	$63.48	$63.69	$63.38	$63.66	$27.95	50,092
2017-02-17	$62.92	$63.00	$62.80	$62.95	$27.64	17,018
2017-02-16	$63.42	$63.42	$63.19	$63.26	$27.78	16,896
2017-02-15	$62.84	$63.55	$62.84	$63.55	$27.90	25,522
2017-02-14	$62.73	$63.00	$62.49	$63.00	$27.66	39,492
2017-02-13	$62.80	$62.99	$62.78	$62.95	$27.64	19,422
2017-02-10	$62.46	$62.69	$62.46	$62.55	$27.46	49,244
2017-02-09	$61.98	$62.28	$61.98	$62.05	$27.24	167,754
2017-02-08	$61.28	$61.85	$61.28	$61.75	$27.11	31,740
2017-02-07	$61.40	$61.48	$61.25	$61.32	$26.92	34,186
2017-02-06	$61.45	$61.63	$61.33	$61.58	$27.04	33,730
2017-02-03	$61.18	$61.72	$61.18	$61.59	$27.04	28,856
2017-02-02	$61.26	$61.26	$60.90	$61.25	$26.89	27,478
2017-02-01	$60.99	$61.14	$60.67	$60.94	$26.76	44,268
2017-01-31	$60.70	$60.79	$60.43	$60.67	$26.64	37,286
2017-01-30	$60.53	$60.63	$60.39	$60.55	$26.59	16,974
2017-01-27	$60.89	$61.13	$60.78	$61.13	$26.84	27,742
2017-01-26	$61.02	$61.14	$60.93	$61.02	$26.79	31,828
2017-01-25	$61.00	$61.31	$60.94	$61.15	$26.85	43,574
2017-01-24	$60.33	$60.83	$60.33	$60.56	$26.59	78,844
2017-01-23	$59.94	$60.18	$59.85	$60.02	$26.35	345,712
2017-01-20	$59.65	$59.66	$59.37	$59.60	$26.17	22,308
2017-01-19	$59.48	$59.52	$59.21	$59.50	$26.13	35,672
2017-01-18	$59.90	$59.94	$59.59	$59.59	$26.17	24,378
2017-01-17	$59.46	$59.81	$59.46	$59.76	$26.24	38,624
2017-01-13	$59.65	$59.77	$59.65	$59.73	$26.23	17,236
2017-01-12	$60.12	$60.12	$59.63	$59.76	$26.24	84,164
2017-01-11	$59.11	$59.92	$59.10	$59.84	$26.27	102,242
2017-01-10	$59.36	$59.45	$59.13	$59.15	$25.97	26,274
2017-01-09	$58.89	$58.96	$58.76	$58.76	$25.80	24,930
2017-01-06	$58.81	$59.04	$58.81	$58.90	$25.86	50,394
2017-01-05	$58.85	$59.20	$58.79	$59.17	$25.98	57,162
2017-01-04	$58.30	$58.66	$58.21	$58.45	$25.66	214,128
2017-01-03	$58.20	$58.21	$57.64	$57.87	$25.41	90,176
2016-12-30	$57.35	$57.70	$57.28	$57.28	$25.15	73,252
2016-12-29	$57.28	$57.72	$57.28	$57.62	$25.30	63,870
2016-12-28	$56.68	$56.89	$56.46	$56.76	$24.92	37,602
2016-12-27	$56.31	$56.51	$56.22	$56.50	$24.81	31,072
2016-12-23	$55.94	$56.16	$55.92	$56.15	$24.65	22,428
2016-12-22	$55.84	$56.05	$55.83	$56.01	$24.59	50,868
2016-12-21	$56.73	$56.83	$56.46	$56.46	$24.79	36,054
2016-12-20	$56.37	$56.70	$56.34	$56.59	$24.85	101,250
2016-12-19	$56.85	$56.85	$56.41	$56.56	$24.83	43,958
2016-12-16	$56.97	$57.05	$56.69	$56.76	$24.92	62,394
2016-12-15	$57.71	$57.90	$57.47	$57.77	$25.15	73,306
2016-12-14	$58.76	$58.83	$57.50	$57.59	$25.07	51,068
2016-12-13	$59.02	$59.21	$58.87	$59.11	$25.73	35,294
2016-12-12	$58.68	$58.78	$58.37	$58.50	$25.47	166,378
2016-12-09	$58.74	$59.07	$58.74	$59.01	$25.69	250,684
2016-12-08	$58.90	$59.23	$58.74	$59.18	$25.76	34,806
2016-12-07	$58.46	$59.04	$58.41	$59.01	$25.69	56,454
2016-12-06	$57.74	$58.23	$57.74	$58.22	$25.34	40,442
2016-12-05	$57.28	$58.05	$57.28	$57.95	$25.23	95,632
2016-12-02	$57.56	$57.56	$57.23	$57.48	$25.02	24,532
2016-12-01	$57.78	$57.90	$57.18	$57.47	$25.02	16,082
2016-11-30	$58.09	$58.18	$57.89	$57.99	$25.24	14,864
2016-11-29	$57.50	$58.02	$57.50	$57.69	$25.11	19,584
2016-11-28	$57.91	$58.06	$57.65	$57.92	$25.21	17,580
2016-11-25	$57.58	$57.67	$57.40	$57.66	$25.10	57,330
2016-11-23	$57.15	$57.48	$56.95	$57.44	$25.00	34,030
2016-11-22	$58.02	$58.08	$57.65	$58.03	$25.26	52,552
2016-11-21	$57.57	$57.59	$57.18	$57.43	$25.00	33,860
2016-11-18	$57.17	$57.17	$56.79	$56.79	$24.72	23,102
2016-11-17	$56.82	$57.42	$56.82	$57.07	$24.84	19,482
2016-11-16	$56.90	$57.15	$56.72	$57.03	$24.83	24,820
2016-11-15	$56.57	$57.58	$56.57	$57.47	$25.02	134,372
2016-11-14	$56.65	$56.65	$56.07	$56.53	$24.61	30,520
2016-11-11	$56.71	$57.29	$56.56	$56.80	$24.73	54,796
2016-11-10	$59.13	$59.13	$57.71	$58.08	$25.28	912,130
2016-11-09	$59.54	$60.02	$59.21	$59.29	$25.81	32,480
2016-11-08	$60.47	$61.47	$60.34	$60.93	$26.52	18,890
2016-11-07	$59.98	$60.76	$59.98	$60.76	$26.45	70,788
2016-11-04	$59.01	$59.06	$58.63	$58.65	$25.53	22,770
2016-11-03	$59.75	$59.75	$59.26	$59.35	$25.84	33,952
2016-11-02	$60.11	$60.25	$59.34	$59.75	$26.01	17,772
2016-11-01	$60.61	$60.71	$59.92	$60.23	$26.22	20,618
2016-10-31	$60.47	$60.93	$60.47	$60.87	$26.50	501,652
2016-10-28	$60.82	$60.82	$60.19	$60.30	$26.25	26,752
2016-10-27	$60.89	$60.89	$60.54	$60.58	$26.37	37,934
2016-10-26	$60.86	$61.25	$60.82	$60.90	$26.51	19,638
2016-10-25	$61.43	$61.76	$61.43	$61.46	$26.75	17,378
2016-10-24	$61.73	$61.73	$61.34	$61.46	$26.75	12,550
2016-10-21	$60.59	$61.34	$60.59	$61.32	$26.69	10,868
2016-10-20	$61.10	$61.51	$60.88	$61.18	$26.63	49,350
2016-10-19	$61.00	$61.49	$61.00	$61.37	$26.71	26,114
2016-10-18	$60.88	$61.13	$60.84	$61.03	$26.57	18,088
2016-10-17	$59.94	$60.08	$59.88	$59.94	$26.09	15,358
2016-10-14	$60.94	$60.94	$59.92	$60.05	$26.14	16,950
2016-10-13	$59.53	$60.22	$59.32	$59.95	$26.10	21,786
2016-10-12	$60.35	$60.54	$60.04	$60.48	$26.33	199,538
2016-10-11	$60.56	$60.69	$60.13	$60.45	$26.31	133,074
2016-10-10	$61.35	$61.85	$61.35	$61.69	$26.85	12,372
2016-10-07	$61.31	$61.31	$60.59	$61.03	$26.57	24,656
2016-10-06	$61.06	$61.48	$61.06	$61.35	$26.71	12,920
2016-10-05	$61.07	$61.54	$61.07	$61.52	$26.78	27,932
2016-10-04	$61.02	$61.26	$60.46	$60.54	$26.35	18,590
2016-10-03	$60.51	$61.08	$60.51	$61.08	$26.59	570,626
2016-09-30	$60.59	$60.93	$60.55	$60.58	$26.37	62,886
2016-09-29	$61.16	$61.39	$60.41	$60.45	$26.31	15,068
2016-09-28	$60.77	$61.55	$60.77	$61.55	$26.79	14,418
2016-09-27	$60.70	$60.97	$60.20	$60.97	$26.54	138,732
2016-09-26	$60.20	$60.60	$60.20	$60.32	$26.26	14,752
2016-09-23	$61.49	$61.49	$61.07	$61.14	$26.61	27,442
2016-09-22	$61.71	$62.31	$61.61	$61.82	$26.91	23,422
2016-09-21	$60.35	$61.46	$60.35	$61.34	$26.70	28,640
2016-09-20	$60.17	$60.28	$59.94	$59.94	$26.09	32,594
2016-09-19	$60.38	$60.44	$59.87	$59.87	$26.06	62,346
2016-09-16	$59.83	$59.83	$59.26	$59.65	$25.97	15,996
2016-09-15	$59.40	$60.31	$59.40	$60.02	$26.13	57,734
2016-09-14	$59.10	$59.52	$59.09	$59.21	$25.77	173,644
2016-09-13	$59.28	$59.28	$58.64	$58.89	$25.63	892,292
2016-09-12	$59.12	$60.41	$59.12	$60.25	$26.23	54,448
2016-09-09	$60.52	$60.53	$59.86	$59.86	$26.06	55,090
2016-09-08	$62.00	$62.00	$61.50	$61.57	$26.80	23,702
2016-09-07	$61.84	$61.85	$61.56	$61.65	$26.84	21,628
2016-09-06	$61.30	$62.03	$61.27	$61.81	$26.91	35,062
2016-09-02	$60.31	$60.78	$60.31	$60.61	$26.38	22,906
2016-09-01	$59.42	$59.75	$59.30	$59.69	$25.98	17,126
2016-08-31	$59.77	$59.77	$59.26	$59.35	$25.84	20,376
2016-08-30	$60.16	$60.16	$59.89	$59.91	$26.08	13,200
2016-08-29	$59.81	$60.28	$59.81	$60.18	$26.20	21,916
2016-08-26	$60.27	$60.74	$59.26	$59.45	$25.88	16,096
2016-08-25	$59.92	$60.06	$59.72	$59.88	$26.07	17,236
2016-08-24	$59.96	$60.24	$59.88	$60.03	$26.13	18,400
2016-08-23	$60.74	$60.97	$59.88	$60.05	$26.14	37,252
2016-08-22	$60.26	$60.47	$59.89	$60.01	$26.12	41,146
2016-08-19	$60.57	$60.98	$60.57	$60.86	$26.49	16,622
2016-08-18	$61.21	$61.47	$60.98	$61.15	$26.62	21,482
2016-08-17	$60.52	$60.92	$60.27	$60.80	$26.47	36,004
2016-08-16	$61.25	$61.30	$60.94	$61.01	$26.56	68,918
2016-08-15	$61.13	$61.52	$61.13	$61.35	$26.71	23,008
2016-08-12	$60.91	$60.91	$60.53	$60.82	$26.48	55,902
2016-08-11	$60.28	$60.77	$60.28	$60.71	$26.43	14,992
2016-08-10	$60.37	$60.37	$59.89	$59.98	$26.11	488,912
2016-08-09	$59.66	$60.36	$59.66	$60.14	$26.18	813,440
2016-08-08	$59.59	$59.78	$59.54	$59.57	$25.93	27,574
2016-08-05	$58.95	$59.37	$58.87	$59.25	$25.79	29,016
2016-08-04	$58.33	$58.77	$58.33	$58.60	$25.51	6,954
2016-08-03	$57.76	$58.30	$57.68	$58.30	$25.38	21,258
2016-08-02	$58.14	$58.27	$57.58	$57.88	$25.20	59,986
2016-08-01	$58.44	$58.54	$58.10	$58.19	$25.33	9,278
2016-07-29	$57.87	$58.42	$57.74	$58.25	$25.36	16,556
2016-07-28	$57.78	$58.07	$57.78	$58.00	$25.25	9,806
2016-07-27	$58.00	$58.35	$57.90	$57.97	$25.23	22,564
2016-07-26	$57.69	$58.01	$57.69	$57.91	$25.21	44,016
2016-07-25	$57.81	$57.89	$57.64	$57.65	$25.10	22,334
2016-07-22	$57.87	$58.21	$57.78	$58.07	$25.28	22,260
2016-07-21	$57.72	$57.96	$57.63	$57.77	$25.15	27,538
2016-07-20	$57.90	$57.99	$57.85	$57.99	$25.24	10,808
2016-07-19	$57.62	$57.63	$57.45	$57.57	$25.06	12,570
2016-07-18	$57.29	$58.09	$57.29	$58.09	$25.29	29,304
2016-07-15	$57.66	$57.79	$57.48	$57.59	$25.07	42,196
2016-07-14	$57.71	$57.90	$57.52	$57.81	$25.16	11,392
2016-07-13	$56.93	$57.11	$56.83	$57.03	$24.83	77,116
2016-07-12	$57.18	$57.33	$57.08	$57.14	$24.87	35,006
2016-07-11	$56.34	$56.56	$56.27	$56.43	$24.56	44,410
2016-07-08	$55.63	$55.87	$55.49	$55.81	$24.29	19,010
2016-07-07	$55.23	$55.23	$54.74	$54.80	$23.85	100,434
2016-07-06	$54.06	$54.92	$54.06	$54.91	$23.90	14,010
2016-07-05	$55.07	$55.39	$54.89	$55.08	$23.98	16,918
2016-07-01	$56.13	$56.13	$55.90	$56.03	$24.39	10,266
2016-06-30	$55.24	$55.77	$55.23	$55.56	$24.19	26,924
2016-06-29	$54.78	$55.10	$54.78	$55.06	$23.97	17,694
2016-06-28	$53.85	$54.00	$53.43	$53.89	$23.46	63,844
2016-06-27	$53.16	$53.16	$51.94	$52.33	$22.78	17,996
2016-06-24	$52.84	$53.93	$52.84	$52.98	$23.06	45,404
2016-06-23	$55.20	$55.86	$55.07	$55.85	$24.31	16,144
2016-06-22	$54.86	$54.86	$54.46	$54.50	$23.72	15,348
2016-06-21	$54.32	$54.59	$54.09	$54.59	$23.76	17,958
2016-06-20	$54.62	$54.62	$54.07	$54.32	$23.65	75,616
2016-06-17	$53.38	$53.42	$53.20	$53.33	$23.21	82,346
2016-06-16	$52.62	$53.65	$52.62	$53.65	$23.19	13,334
2016-06-15	$53.91	$54.20	$53.70	$53.82	$23.26	17,140
2016-06-14	$53.28	$53.57	$52.91	$53.35	$23.06	39,248
2016-06-13	$53.74	$53.79	$53.41	$53.46	$23.11	17,828
2016-06-10	$54.41	$54.49	$54.00	$54.06	$23.37	148,072
2016-06-09	$55.49	$55.55	$55.23	$55.35	$23.93	232,554
2016-06-08	$56.27	$56.33	$56.03	$56.12	$24.26	45,132
2016-06-07	$55.38	$55.93	$55.38	$55.83	$24.13	19,096
2016-06-06	$55.25	$55.44	$54.93	$55.25	$23.88	63,380
2016-06-03	$54.85	$54.85	$54.56	$54.79	$23.68	20,676
2016-06-02	$53.92	$54.26	$53.92	$54.11	$23.39	10,524
2016-06-01	$53.82	$53.82	$53.52	$53.78	$23.25	52,344
2016-05-31	$53.73	$53.87	$53.49	$53.75	$23.23	26,648
2016-05-27	$53.87	$53.91	$53.56	$53.66	$23.20	10,142
2016-05-26	$53.48	$53.68	$53.29	$53.62	$23.18	49,336
2016-05-25	$53.36	$53.55	$53.19	$53.23	$23.01	19,998
2016-05-24	$52.65	$52.89	$52.60	$52.89	$22.86	20,474
2016-05-23	$52.12	$52.41	$52.12	$52.24	$22.58	104,666
2016-05-20	$52.43	$52.49	$52.29	$52.29	$22.60	8,618
2016-05-19	$51.75	$52.07	$51.61	$51.82	$22.40	58,914
2016-05-18	$52.86	$53.13	$52.23	$52.56	$22.72	97,974
2016-05-17	$52.66	$53.19	$52.66	$52.80	$22.83	74,880
2016-05-16	$53.20	$53.20	$52.93	$52.94	$22.88	94,806
2016-05-13	$52.66	$52.74	$52.20	$52.41	$22.65	30,014
2016-05-12	$53.49	$53.69	$52.97	$53.21	$23.00	145,356
2016-05-11	$53.31	$53.81	$53.31	$53.42	$23.09	64,558
2016-05-10	$52.67	$53.58	$52.67	$53.58	$23.16	1,361,628
2016-05-09	$52.94	$53.26	$52.21	$52.46	$22.68	19,326
2016-05-06	$53.24	$53.30	$52.90	$53.06	$22.94	14,274
2016-05-05	$53.58	$53.58	$53.02	$53.02	$22.92	11,494
2016-05-04	$53.27	$53.28	$53.05	$53.15	$22.97	8,630
2016-05-03	$54.02	$54.10	$53.71	$53.77	$23.24	26,218
2016-05-02	$55.03	$55.35	$54.99	$55.32	$23.91	51,386
2016-04-29	$55.30	$55.48	$55.02	$55.48	$23.98	8,194
2016-04-28	$55.63	$56.01	$55.34	$55.37	$23.93	29,806
2016-04-27	$55.59	$55.95	$55.23	$55.95	$24.18	13,408
2016-04-26	$55.46	$55.64	$55.44	$55.64	$24.05	29,832
2016-04-25	$55.32	$55.32	$55.02	$55.11	$23.82	70,542
2016-04-22	$55.86	$55.87	$55.47	$55.64	$24.05	8,796
2016-04-21	$56.00	$56.05	$55.69	$55.83	$24.13	13,274
2016-04-20	$55.87	$56.65	$55.87	$56.39	$24.38	13,440
2016-04-19	$56.26	$56.63	$56.18	$56.63	$24.48	53,182
2016-04-18	$55.53	$56.09	$55.53	$55.86	$24.15	18,192
2016-04-15	$55.87	$55.99	$55.69	$55.72	$24.09	29,558
2016-04-14	$56.01	$56.09	$55.86	$55.86	$24.15	44,220
2016-04-13	$56.00	$56.29	$55.96	$56.29	$24.33	25,448
2016-04-12	$54.63	$55.38	$54.62	$55.32	$23.91	239,688
2016-04-11	$54.57	$54.81	$54.37	$54.38	$23.51	20,808
2016-04-08	$53.80	$53.87	$53.64	$53.64	$23.19	8,144
2016-04-07	$53.24	$53.24	$52.81	$52.85	$22.84	63,386
2016-04-06	$53.15	$53.90	$53.15	$53.90	$23.30	9,352
2016-04-05	$53.92	$53.92	$53.29	$53.29	$23.04	47,586
2016-04-04	$54.79	$54.79	$54.27	$54.27	$23.46	18,764
2016-04-01	$54.14	$54.99	$54.14	$54.97	$23.76	21,692
2016-03-31	$55.13	$55.18	$54.72	$54.72	$23.65	642,708
2016-03-30	$55.13	$55.16	$54.82	$54.82	$23.70	7,148
2016-03-29	$53.19	$54.38	$53.19	$54.21	$23.43	10,380
2016-03-28	$53.63	$53.87	$53.63	$53.75	$23.23	11,206
2016-03-24	$53.14	$53.76	$53.05	$53.76	$23.24	14,662
2016-03-23	$54.29	$54.29	$53.71	$53.90	$23.30	19,224
2016-03-22	$54.55	$55.05	$54.51	$54.74	$23.66	30,614
2016-03-21	$54.77	$55.11	$54.66	$54.87	$23.72	111,556
2016-03-18	$54.48	$54.92	$54.33	$54.68	$23.64	21,102
2016-03-17	$53.73	$54.21	$53.73	$54.20	$23.43	10,402
2016-03-16	$51.80	$53.43	$51.78	$53.24	$23.01	56,968
2016-03-15	$52.00	$52.23	$51.77	$52.14	$22.54	13,120
2016-03-14	$53.11	$53.32	$53.11	$53.18	$22.99	33,744
2016-03-11	$52.72	$53.40	$52.72	$53.39	$23.08	28,428
2016-03-10	$52.30	$52.52	$51.74	$52.19	$22.56	11,222
2016-03-09	$51.78	$52.50	$51.78	$52.49	$22.69	1,208,908
2016-03-08	$51.98	$52.16	$51.76	$51.93	$22.45	9,416
2016-03-07	$51.93	$52.94	$51.93	$52.60	$22.74	90,936
2016-03-04	$52.26	$52.81	$52.26	$52.66	$22.76	64,792
2016-03-03	$50.98	$51.68	$50.98	$51.66	$22.33	26,100
2016-03-02	$50.75	$51.17	$50.44	$51.17	$22.12	97,918
2016-03-01	$49.83	$50.48	$49.78	$50.41	$21.79	66,862
2016-02-29	$48.88	$49.28	$48.75	$48.91	$21.14	157,694
2016-02-26	$48.92	$48.95	$48.46	$48.61	$21.01	106,992
2016-02-25	$48.37	$48.67	$48.15	$48.66	$21.03	16,302
2016-02-24	$47.97	$48.76	$47.76	$48.70	$21.05	14,516
2016-02-23	$49.17	$49.18	$48.65	$48.65	$21.03	15,936
2016-02-22	$49.28	$49.73	$49.28	$49.71	$21.49	38,456
2016-02-19	$48.31	$48.65	$48.28	$48.56	$20.99	15,614
2016-02-18	$48.90	$49.00	$48.65	$48.67	$21.04	7,884
2016-02-17	$48.28	$49.08	$48.28	$49.08	$21.22	133,628
2016-02-16	$48.03	$48.09	$47.65	$47.92	$20.71	16,656
2016-02-12	$46.51	$46.84	$46.32	$46.82	$20.24	30,166
2016-02-11	$46.14	$46.33	$45.82	$46.26	$20.00	21,626
2016-02-10	$47.08	$47.48	$46.79	$46.92	$20.28	33,044
2016-02-09	$46.78	$46.91	$46.18	$46.54	$20.12	197,752
2016-02-08	$47.53	$47.53	$46.77	$47.24	$20.42	69,864
2016-02-05	$48.47	$48.47	$47.87	$47.95	$20.73	59,290
2016-02-04	$48.46	$48.88	$48.28	$48.46	$20.95	11,892
2016-02-03	$47.38	$48.35	$46.83	$48.25	$20.86	23,492
2016-02-02	$47.82	$47.82	$47.02	$47.23	$20.42	78,094
2016-02-01	$48.29	$48.69	$48.20	$48.69	$21.05	39,220
2016-01-29	$48.68	$48.93	$48.25	$48.93	$21.15	34,510
2016-01-28	$47.63	$47.66	$47.19	$47.49	$20.53	96,312
2016-01-27	$46.93	$47.37	$46.66	$46.71	$20.19	14,904
2016-01-26	$46.68	$47.18	$46.68	$47.04	$20.33	212,104
2016-01-25	$46.80	$46.85	$46.35	$46.42	$20.07	48,702
2016-01-22	$46.94	$47.18	$46.76	$47.00	$20.32	73,938
2016-01-21	$45.60	$46.16	$45.29	$45.77	$19.78	183,624
2016-01-20	$45.55	$45.83	$44.81	$45.57	$19.70	100,194
2016-01-19	$47.27	$47.27	$46.43	$46.67	$20.17	34,758
2016-01-15	$46.17	$46.26	$45.44	$45.90	$19.84	69,850
2016-01-14	$47.07	$48.11	$47.07	$47.79	$20.66	14,832
2016-01-13	$48.34	$48.34	$47.19	$47.26	$20.43	35,938
2016-01-12	$48.09	$48.26	$47.60	$47.88	$20.70	480,244
2016-01-11	$47.86	$47.86	$47.29	$47.77	$20.65	49,906
2016-01-08	$48.69	$48.69	$47.93	$47.93	$20.72	67,226
2016-01-07	$48.61	$49.13	$48.36	$48.36	$20.90	34,990
2016-01-06	$50.09	$50.26	$49.79	$50.02	$21.62	27,788
2016-01-05	$50.91	$51.04	$50.69	$50.83	$21.97	36,576
2016-01-04	$50.87	$51.00	$50.22	$50.71	$21.92	43,624
2015-12-31	$52.27	$52.37	$52.01	$52.08	$22.51	258,618
2015-12-30	$52.32	$52.45	$51.99	$51.99	$22.47	150,130
2015-12-29	$53.33	$53.33	$52.76	$52.84	$22.84	91,514
2015-12-28	$52.75	$52.93	$52.64	$52.77	$22.81	127,922
2015-12-24	$53.11	$53.39	$52.99	$53.16	$22.98	93,948
2015-12-23	$53.14	$53.32	$52.89	$53.15	$22.97	123,440
2015-12-22	$52.17	$52.57	$52.12	$52.42	$22.66	91,438
2015-12-21	$51.91	$52.32	$51.82	$52.09	$22.52	67,470
2015-12-18	$52.09	$52.09	$51.78	$51.83	$22.40	92,816
2015-12-17	$53.58	$53.58	$52.81	$52.81	$22.49	54,252
2015-12-16	$52.69	$53.37	$52.64	$53.37	$22.72	26,160
2015-12-15	$52.30	$52.61	$52.30	$52.38	$22.30	40,060
2015-12-14	$51.07	$51.53	$50.97	$51.53	$21.94	61,398
2015-12-11	$51.44	$51.44	$50.81	$50.83	$21.64	44,278
2015-12-10	$52.83	$52.90	$52.29	$52.33	$22.28	230,794
2015-12-09	$53.40	$53.64	$52.81	$52.81	$22.49	1,337,668
2015-12-08	$52.95	$53.42	$52.93	$53.42	$22.74	142,676
2015-12-07	$54.29	$54.29	$53.90	$54.08	$23.03	21,880
2015-12-04	$54.07	$54.86	$54.07	$54.68	$23.28	19,896
2015-12-03	$54.87	$55.15	$54.26	$54.50	$23.20	39,334
2015-12-02	$55.05	$55.05	$54.55	$54.71	$23.29	43,796
2015-12-01	$54.88	$55.10	$54.78	$55.04	$23.43	65,682
2015-11-30	$54.32	$54.65	$54.28	$54.54	$23.22	51,370
2015-11-27	$54.68	$54.91	$54.41	$54.42	$23.17	15,522
2015-11-25	$55.82	$55.84	$55.43	$55.55	$23.65	388,240
2015-11-24	$55.83	$56.35	$55.79	$56.13	$23.90	35,898
2015-11-23	$56.22	$56.36	$55.87	$55.97	$23.83	28,298
2015-11-20	$56.21	$56.54	$56.21	$56.33	$23.98	54,978
2015-11-19	$55.89	$55.97	$55.78	$55.82	$23.77	75,762
2015-11-18	$54.91	$55.55	$54.78	$55.44	$23.60	93,100
2015-11-17	$55.07	$55.19	$54.86	$55.00	$23.42	53,736
2015-11-16	$54.28	$55.06	$54.24	$55.04	$23.43	23,932
2015-11-13	$54.36	$54.39	$53.97	$54.06	$23.02	33,124
2015-11-12	$54.99	$55.23	$54.74	$54.77	$23.32	10,500
2015-11-11	$55.25	$55.34	$55.21	$55.22	$23.51	8,640
2015-11-10	$55.23	$55.32	$54.97	$55.19	$23.50	111,198
2015-11-09	$55.95	$55.95	$55.27	$55.34	$23.56	135,776
2015-11-06	$56.27	$56.72	$56.07	$56.59	$24.09	20,002
2015-11-05	$57.14	$57.48	$57.14	$57.30	$24.40	47,292
2015-11-04	$57.90	$57.90	$57.12	$57.28	$24.39	18,370
2015-11-03	$56.73	$57.75	$56.73	$57.55	$24.50	70,538
2015-11-02	$56.55	$56.97	$56.53	$56.97	$24.26	21,992
2015-10-30	$55.95	$56.26	$55.90	$55.98	$23.83	14,344
2015-10-29	$55.76	$56.07	$55.76	$56.03	$23.86	25,390
2015-10-28	$56.93	$57.20	$56.18	$56.45	$24.03	80,092
2015-10-27	$57.03	$57.05	$56.76	$56.86	$24.21	64,656
2015-10-26	$57.57	$57.63	$57.35	$57.51	$24.49	33,774
2015-10-23	$57.75	$58.12	$57.65	$57.76	$24.59	108,358
2015-10-22	$57.16	$57.66	$57.13	$57.39	$24.44	180,542
2015-10-21	$56.76	$57.03	$56.28	$56.28	$23.96	136,200
2015-10-20	$56.87	$57.17	$56.83	$57.17	$24.34	449,354
2015-10-19	$56.98	$57.13	$56.86	$57.10	$24.31	12,202
2015-10-16	$57.46	$57.65	$57.13	$57.64	$24.54	20,688
2015-10-15	$57.02	$57.43	$56.87	$57.43	$24.45	37,578
2015-10-14	$56.25	$56.61	$56.08	$56.25	$23.95	28,304
2015-10-13	$55.97	$56.55	$55.82	$55.83	$23.77	197,446
2015-10-12	$57.06	$57.06	$56.54	$56.56	$24.08	52,118
2015-10-09	$57.38	$57.49	$56.87	$56.90	$24.23	224,458
2015-10-08	$55.88	$56.85	$55.88	$56.83	$24.20	112,200
2015-10-07	$56.27	$56.68	$55.96	$56.28	$23.96	88,754
2015-10-06	$54.66	$55.20	$54.66	$54.92	$23.38	44,380
2015-10-05	$54.64	$55.15	$54.64	$55.02	$23.43	180,038
2015-10-02	$52.32	$53.97	$52.32	$53.97	$22.98	93,346
2015-10-01	$52.84	$52.84	$52.21	$52.60	$22.40	68,610
2015-09-30	$52.30	$52.48	$51.97	$52.42	$22.32	144,906
2015-09-29	$50.72	$51.28	$50.72	$51.04	$21.73	361,018
2015-09-28	$51.27	$51.27	$50.52	$50.70	$21.59	94,952
2015-09-25	$52.50	$52.50	$51.67	$51.76	$22.04	7,868
2015-09-24	$51.22	$52.06	$51.08	$52.01	$22.14	39,946
2015-09-23	$52.35	$52.52	$51.96	$52.11	$22.19	13,722
2015-09-22	$52.85	$52.85	$52.44	$52.77	$22.47	22,696
2015-09-21	$54.15	$54.15	$53.73	$53.84	$22.92	20,760
2015-09-18	$54.39	$54.57	$53.68	$53.77	$22.89	74,432
2015-09-17	$54.61	$55.93	$54.60	$55.07	$23.45	134,880
2015-09-16	$54.38	$55.12	$54.25	$55.12	$23.47	211,820
2015-09-15	$53.42	$53.96	$53.41	$53.85	$22.93	23,676
2015-09-14	$53.06	$53.38	$53.04	$53.32	$22.70	10,008
2015-09-11	$53.01	$53.52	$52.91	$53.52	$22.79	34,022
2015-09-10	$53.24	$53.60	$53.19	$53.25	$22.67	723,438
2015-09-09	$53.64	$53.64	$52.87	$52.87	$22.51	38,428
2015-09-08	$52.80	$53.26	$52.77	$53.26	$22.68	37,114
2015-09-04	$52.30	$52.30	$51.33	$51.40	$21.88	29,348
2015-09-03	$53.10	$53.73	$53.07	$53.08	$22.60	33,596
2015-09-02	$53.02	$53.02	$52.44	$52.76	$22.46	37,770
2015-09-01	$52.53	$52.90	$52.09	$52.16	$22.21	368,860
2015-08-31	$53.99	$54.32	$53.68	$54.30	$23.12	82,788
2015-08-28	$53.95	$54.74	$53.95	$54.47	$23.19	45,956
2015-08-27	$53.48	$55.11	$53.48	$55.11	$23.46	65,380
2015-08-26	$52.09	$52.97	$51.64	$52.95	$22.54	188,834
2015-08-25	$51.41	$53.57	$51.14	$51.57	$21.96	731,720
2015-08-24	$53.07	$53.07	$48.33	$50.90	$21.67	158,274
2015-08-21	$54.64	$54.64	$53.48	$53.61	$22.83	166,264
2015-08-20	$55.04	$55.59	$55.01	$55.19	$23.50	78,372
2015-08-19	$56.51	$56.66	$55.91	$56.36	$24.00	22,560
2015-08-18	$56.49	$57.18	$56.33	$57.08	$24.30	71,554

SPDR Portfolio Emerging Markets ETF (SPEM) Exchange: NYSE ARCA

$45.96 ($-0.09) -0.20%

SPDR Portfolio Emerging Markets ETF - Daily Information

Invest in SPDR Portfolio Emerging Markets ETF (SPEM)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for SPDR Portfolio Emerging Markets ETF (SPEM)