Invesco S&P 500 High Beta ETF (SPHB) Stock Profile

Data as of April 23, 2024

$85.66 ($-0.36) -0.42%

Invesco S&P 500 High Beta ETF - Daily Information

Click for more stock information on Invesco S&P 500 High Beta ETF.

Daily Information	Data
Date	April 23, 2024
Open	$86.58
Previous Close	$85.66
High	$87.14
Low	$85.56
Adjusted Open	$86.58
Previous Adjusted Close	$85.66
Adjusted High	$87.14
Adjusted Low	$85.56

Invest in Invesco S&P 500 High Beta ETF (SPHB)

Join over 15 million registered users who invest on eToro.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Invesco S&P 500 High Beta ETF (SPHB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-08	$86.58	$87.14	$85.56	$85.66	$85.66	2,779,484
2024-03-07	$85.53	$86.31	$85.52	$86.02	$86.02	476,678
2024-03-06	$85.11	$85.21	$84.37	$84.82	$84.82	959,140
2024-03-05	$84.40	$84.99	$83.89	$84.26	$84.26	756,274
2024-03-04	$85.71	$85.72	$85.12	$85.13	$85.13	642,618
2024-03-01	$84.45	$85.54	$83.89	$85.41	$85.41	499,995
2024-02-29	$83.93	$84.65	$83.66	$84.33	$84.33	640,715
2024-02-28	$82.97	$83.68	$82.92	$83.18	$83.18	406,242
2024-02-27	$83.37	$83.71	$83.25	$83.57	$83.57	413,662
2024-02-26	$82.97	$83.36	$82.50	$82.63	$82.63	492,010
2024-02-23	$83.19	$83.47	$82.87	$82.94	$82.94	735,160
2024-02-22	$83.30	$83.67	$82.91	$83.26	$83.26	498,972
2024-02-21	$81.63	$82.12	$81.48	$82.09	$82.09	590,041
2024-02-20	$82.39	$82.49	$81.87	$82.31	$82.31	392,264
2024-02-16	$83.72	$83.90	$83.05	$83.14	$83.14	612,879
2024-02-15	$83.59	$84.26	$83.53	$84.09	$84.09	746,227
2024-02-14	$82.33	$83.06	$81.95	$83.03	$83.03	753,085
2024-02-13	$81.71	$82.20	$80.86	$81.62	$81.62	942,215
2024-02-12	$83.38	$84.78	$83.34	$84.05	$84.05	722,838
2024-02-09	$82.72	$83.35	$82.60	$83.20	$83.20	539,860
2024-02-08	$82.19	$82.97	$82.02	$82.76	$82.76	498,267
2024-02-07	$82.23	$82.43	$81.22	$82.14	$82.14	936,555
2024-02-06	$81.55	$81.77	$81.12	$81.60	$81.60	613,087
2024-02-05	$81.72	$81.72	$80.71	$81.46	$81.46	810,307
2024-02-02	$80.91	$82.12	$80.51	$81.82	$81.82	657,866
2024-02-01	$81.05	$81.36	$79.66	$81.31	$81.31	444,768
2024-01-31	$81.31	$82.19	$80.26	$80.38	$80.38	811,896
2024-01-30	$82.17	$82.55	$81.91	$81.95	$81.95	400,193
2024-01-29	$81.39	$82.57	$81.27	$82.57	$82.57	424,927
2024-01-26	$81.63	$81.95	$81.27	$81.34	$81.34	684,664
2024-01-25	$82.08	$82.10	$81.33	$81.75	$81.75	600,643
2024-01-24	$82.11	$82.16	$81.02	$81.11	$81.11	877,769
2024-01-23	$81.61	$81.67	$80.81	$81.20	$81.20	513,307
2024-01-22	$80.98	$81.82	$80.85	$81.18	$81.18	649,418
2024-01-19	$79.45	$80.51	$79.02	$80.46	$80.46	988,963
2024-01-18	$78.89	$79.24	$78.19	$79.11	$79.11	907,541
2024-01-17	$78.16	$78.30	$77.56	$78.22	$78.22	625,439
2024-01-16	$79.04	$79.44	$78.48	$79.13	$79.13	1,101,496
2024-01-12	$80.57	$80.82	$79.35	$79.54	$79.54	871,410
2024-01-11	$80.54	$80.70	$79.26	$80.34	$80.34	1,140,126
2024-01-10	$80.46	$80.84	$79.78	$80.65	$80.65	1,212,991
2024-01-09	$80.02	$80.87	$79.91	$80.48	$80.48	347,621
2024-01-08	$79.30	$80.79	$79.27	$80.76	$80.76	842,091
2024-01-05	$78.33	$79.77	$78.27	$79.09	$79.09	656,662
2024-01-04	$78.39	$79.21	$78.29	$78.65	$78.65	761,525
2024-01-03	$79.99	$80.02	$78.41	$78.77	$78.77	844,761
2024-01-02	$81.56	$81.63	$80.61	$81.11	$81.11	1,670,706
2023-12-29	$82.99	$83.30	$82.24	$82.40	$82.40	537,521
2023-12-28	$83.09	$83.37	$82.97	$83.21	$83.21	327,706
2023-12-27	$82.99	$83.21	$82.71	$83.09	$83.09	289,566
2023-12-26	$82.43	$83.12	$82.43	$82.94	$82.94	333,212
2023-12-22	$82.46	$82.84	$81.79	$82.31	$82.31	993,353
2023-12-21	$81.59	$82.18	$81.25	$82.16	$82.16	1,269,464
2023-12-20	$82.00	$82.57	$80.36	$80.39	$80.39	578,213
2023-12-19	$81.52	$82.42	$81.52	$82.31	$82.31	323,305
2023-12-18	$81.46	$81.47	$80.88	$81.25	$81.25	347,298
2023-12-15	$81.89	$82.17	$81.25	$81.44	$81.27	396,827
2023-12-14	$80.22	$82.25	$80.22	$81.85	$81.68	1,122,846
2023-12-13	$76.79	$79.13	$76.44	$79.08	$78.92	927,984
2023-12-12	$76.61	$76.93	$76.19	$76.80	$76.64	394,117
2023-12-11	$76.03	$76.92	$75.94	$76.79	$76.79	659,885
2023-12-08	$75.18	$76.33	$75.18	$75.94	$75.94	435,140
2023-12-07	$74.71	$75.35	$74.52	$75.24	$75.24	439,183
2023-12-06	$75.06	$75.71	$74.33	$74.37	$74.37	539,106
2023-12-05	$74.68	$74.71	$73.99	$74.39	$74.39	513,399
2023-12-04	$74.58	$75.40	$74.47	$75.19	$75.19	624,590
2023-12-01	$73.01	$75.24	$72.89	$75.22	$75.22	542,150
2023-11-30	$73.46	$73.46	$72.72	$73.20	$73.20	364,375
2023-11-29	$72.99	$73.93	$72.99	$73.07	$73.07	306,268
2023-11-28	$71.86	$72.42	$71.54	$72.21	$72.21	298,556
2023-11-27	$71.90	$72.28	$71.67	$72.04	$72.04	273,323
2023-11-24	$71.92	$72.21	$71.81	$72.17	$72.17	156,889
2023-11-22	$72.24	$72.52	$71.82	$72.00	$72.00	322,938
2023-11-21	$72.05	$72.06	$71.53	$71.70	$71.70	331,125
2023-11-20	$71.94	$72.68	$71.67	$72.50	$72.50	428,782
2023-11-17	$71.55	$71.86	$71.31	$71.83	$71.83	715,831
2023-11-16	$71.52	$71.71	$70.85	$71.30	$71.30	550,985
2023-11-15	$71.08	$72.25	$71.08	$71.63	$71.63	550,970
2023-11-14	$69.50	$71.04	$69.50	$70.72	$70.72	653,552
2023-11-13	$67.65	$67.99	$67.34	$67.74	$67.74	292,354
2023-11-10	$67.06	$68.18	$66.66	$68.12	$68.12	595,023
2023-11-09	$68.03	$68.08	$66.67	$66.79	$66.79	559,949
2023-11-08	$67.72	$68.01	$67.32	$67.69	$67.69	629,396
2023-11-07	$67.28	$67.96	$67.11	$67.75	$67.75	453,197
2023-11-06	$68.19	$68.21	$66.90	$67.42	$67.42	468,672
2023-11-03	$67.04	$68.45	$67.04	$68.05	$68.05	529,152
2023-11-02	$65.02	$66.24	$65.02	$66.18	$66.18	820,243
2023-11-01	$63.99	$64.26	$63.22	$64.25	$64.25	816,418
2023-10-31	$63.77	$64.33	$63.38	$64.24	$64.24	597,151
2023-10-30	$63.85	$64.25	$63.15	$63.91	$63.91	667,265
2023-10-27	$64.31	$64.35	$63.25	$63.45	$63.45	1,078,022
2023-10-26	$64.25	$64.62	$63.55	$63.83	$63.83	1,398,038
2023-10-25	$65.38	$65.50	$64.11	$64.29	$64.29	998,079
2023-10-24	$66.13	$66.55	$65.55	$66.01	$66.01	1,169,914
2023-10-23	$65.52	$66.65	$65.08	$65.71	$65.71	498,807
2023-10-20	$66.93	$67.01	$65.89	$65.89	$65.89	692,116
2023-10-19	$68.48	$68.70	$67.06	$67.22	$67.22	1,096,987
2023-10-18	$69.36	$69.38	$68.25	$68.41	$68.41	581,796
2023-10-17	$68.89	$70.53	$68.89	$70.07	$70.07	1,033,607
2023-10-16	$69.06	$69.82	$68.81	$69.63	$69.63	462,760
2023-10-13	$69.76	$69.83	$68.26	$68.56	$68.56	455,083
2023-10-12	$70.84	$70.84	$69.15	$69.67	$69.67	576,256
2023-10-11	$70.53	$70.95	$70.04	$70.68	$70.68	327,047
2023-10-10	$69.71	$70.86	$69.71	$70.25	$70.25	406,233
2023-10-09	$68.67	$69.63	$68.29	$69.48	$69.48	261,108
2023-10-06	$67.82	$69.78	$67.66	$69.35	$69.35	489,648
2023-10-05	$68.73	$68.90	$67.78	$68.44	$68.44	411,556
2023-10-04	$68.45	$68.88	$67.76	$68.72	$68.72	366,364
2023-10-03	$69.07	$69.55	$67.81	$68.06	$68.06	313,223
2023-10-02	$69.98	$70.35	$69.20	$69.63	$69.63	559,941
2023-09-29	$70.74	$71.15	$69.89	$70.10	$70.10	424,845
2023-09-28	$68.83	$70.42	$68.79	$69.98	$69.98	263,394
2023-09-27	$69.16	$69.45	$68.39	$69.05	$69.05	374,615
2023-09-26	$69.34	$69.72	$68.68	$68.80	$68.80	311,238
2023-09-25	$69.32	$69.99	$69.25	$69.92	$69.92	460,148
2023-09-22	$70.50	$70.61	$69.64	$69.73	$69.73	321,004
2023-09-21	$70.97	$71.09	$70.11	$70.14	$70.14	341,806
2023-09-20	$72.85	$73.17	$71.63	$71.67	$71.67	294,736
2023-09-19	$72.51	$72.81	$72.04	$72.51	$72.51	312,374
2023-09-18	$72.91	$72.98	$72.56	$72.72	$72.72	188,181
2023-09-15	$73.85	$74.02	$73.18	$73.28	$73.10	197,245
2023-09-14	$73.93	$74.34	$73.51	$74.23	$74.05	267,912
2023-09-13	$73.79	$73.95	$72.98	$73.26	$73.08	323,773
2023-09-12	$73.84	$74.41	$73.66	$73.76	$73.58	206,211
2023-09-11	$74.66	$74.79	$73.93	$74.13	$73.95	249,564
2023-09-08	$74.05	$74.27	$73.83	$74.01	$73.83	307,444
2023-09-07	$74.41	$74.41	$73.62	$74.10	$73.92	336,981
2023-09-06	$75.50	$75.85	$74.77	$75.37	$75.19	344,702
2023-09-05	$76.10	$76.26	$75.62	$75.72	$75.54	307,167
2023-09-01	$76.54	$76.81	$76.16	$76.44	$76.44	379,025
2023-08-31	$75.86	$76.39	$75.86	$76.03	$76.03	292,131
2023-08-30	$75.43	$75.90	$75.09	$75.75	$75.75	270,290
2023-08-29	$73.72	$75.54	$73.66	$75.44	$75.44	320,011
2023-08-28	$73.56	$74.06	$73.55	$73.86	$73.86	394,224
2023-08-25	$72.89	$73.41	$71.97	$73.05	$73.05	776,607
2023-08-24	$74.33	$74.37	$72.62	$72.63	$72.63	450,377
2023-08-23	$72.79	$74.11	$72.65	$73.95	$73.95	365,149
2023-08-22	$73.68	$73.73	$72.65	$72.79	$72.79	665,320
2023-08-21	$72.98	$73.41	$72.51	$73.30	$73.30	720,334
2023-08-18	$71.92	$72.96	$71.74	$72.77	$72.77	461,931
2023-08-17	$73.86	$73.90	$72.64	$72.74	$72.74	519,980
2023-08-16	$74.44	$74.74	$73.51	$73.51	$73.51	325,281
2023-08-15	$75.33	$75.38	$74.59	$74.65	$74.65	335,231
2023-08-14	$74.90	$75.93	$74.74	$75.91	$75.91	530,428
2023-08-11	$75.39	$75.83	$75.13	$75.29	$75.29	531,044
2023-08-10	$76.68	$77.36	$75.62	$76.04	$76.04	435,416
2023-08-09	$77.05	$77.05	$76.03	$76.09	$76.09	406,082
2023-08-08	$76.41	$77.13	$75.88	$77.07	$77.07	501,859
2023-08-07	$76.97	$77.50	$76.80	$77.50	$77.50	372,598
2023-08-04	$77.19	$77.76	$76.47	$76.67	$76.67	957,770
2023-08-03	$76.85	$77.23	$76.41	$76.96	$76.96	1,031,539
2023-08-02	$78.63	$78.80	$77.22	$77.62	$77.62	675,034
2023-08-01	$79.89	$80.14	$79.43	$80.07	$80.07	406,997
2023-07-31	$80.45	$80.78	$80.29	$80.61	$80.61	337,452
2023-07-28	$79.98	$80.23	$79.59	$80.07	$80.07	541,853
2023-07-27	$80.45	$80.66	$78.69	$78.97	$78.97	728,759
2023-07-26	$78.59	$79.31	$78.33	$79.01	$79.01	365,760
2023-07-25	$78.65	$79.22	$78.65	$78.84	$78.84	379,338
2023-07-24	$78.63	$78.92	$78.08	$78.71	$78.71	486,245
2023-07-21	$79.14	$79.21	$78.31	$78.57	$78.57	621,611
2023-07-20	$79.58	$79.64	$78.43	$78.56	$78.56	802,942
2023-07-19	$80.53	$80.65	$80.10	$80.33	$80.33	242,864
2023-07-18	$79.41	$80.33	$79.33	$80.21	$80.21	345,012
2023-07-17	$78.45	$79.76	$78.45	$79.45	$79.45	360,990
2023-07-14	$79.68	$79.68	$78.47	$78.61	$78.61	373,617
2023-07-13	$79.34	$79.84	$79.11	$79.66	$79.66	404,184
2023-07-12	$78.97	$79.15	$78.48	$78.72	$78.72	625,011
2023-07-11	$77.49	$78.10	$77.09	$77.94	$77.94	372,884
2023-07-10	$75.73	$77.15	$75.72	$77.13	$77.13	495,066
2023-07-07	$75.17	$76.58	$75.17	$75.74	$75.74	360,610
2023-07-06	$75.06	$75.28	$74.23	$75.23	$75.23	521,883
2023-07-05	$76.43	$76.51	$76.07	$76.20	$76.20	612,099
2023-07-03	$76.46	$76.91	$76.46	$76.91	$76.91	238,292
2023-06-30	$76.20	$76.69	$75.92	$76.39	$76.39	467,797
2023-06-29	$75.31	$75.71	$74.97	$75.39	$75.39	439,391
2023-06-28	$74.52	$75.40	$74.44	$75.18	$75.18	441,280
2023-06-27	$73.29	$74.95	$73.14	$74.81	$74.81	643,360
2023-06-26	$72.89	$73.81	$72.86	$72.97	$72.97	350,345
2023-06-23	$72.76	$73.39	$72.63	$73.06	$73.06	582,775
2023-06-22	$73.60	$73.84	$73.20	$73.72	$73.72	478,477
2023-06-21	$74.50	$74.68	$73.81	$73.99	$73.99	616,800
2023-06-20	$74.90	$75.02	$74.13	$74.84	$74.84	533,844
2023-06-16	$76.59	$76.59	$75.26	$75.40	$75.26	281,601
2023-06-15	$74.97	$76.33	$74.79	$76.02	$76.02	446,513
2023-06-14	$75.45	$76.01	$74.49	$75.38	$75.38	558,312
2023-06-13	$74.97	$75.56	$74.82	$75.43	$75.43	459,175
2023-06-12	$73.29	$74.24	$73.09	$74.18	$74.18	286,390
2023-06-09	$73.19	$73.54	$72.64	$72.80	$72.80	472,538
2023-06-08	$72.55	$72.91	$71.97	$72.75	$72.75	387,130
2023-06-07	$72.74	$73.30	$72.27	$72.52	$72.52	324,288
2023-06-06	$71.02	$72.69	$70.96	$72.39	$72.39	471,002
2023-06-05	$71.43	$71.68	$70.74	$71.25	$71.25	447,542
2023-06-02	$70.86	$71.79	$70.43	$71.52	$71.52	410,878
2023-06-01	$68.96	$70.34	$68.46	$69.91	$69.91	603,921
2023-05-31	$69.35	$69.53	$68.21	$68.86	$68.86	325,491
2023-05-30	$70.65	$70.86	$69.59	$69.91	$69.91	556,345
2023-05-26	$68.44	$69.93	$68.43	$69.71	$69.71	298,761
2023-05-25	$67.99	$68.26	$67.43	$68.01	$68.01	384,401
2023-05-24	$67.33	$67.45	$66.54	$67.03	$67.03	300,031
2023-05-23	$68.43	$69.13	$67.99	$68.01	$68.01	391,728
2023-05-22	$68.17	$69.15	$68.16	$68.83	$68.83	906,843
2023-05-19	$68.80	$68.84	$67.86	$68.20	$68.20	356,204
2023-05-18	$67.38	$68.83	$67.38	$68.72	$68.72	545,691
2023-05-17	$66.20	$67.49	$65.98	$67.24	$67.24	437,349
2023-05-16	$66.15	$66.31	$65.73	$65.74	$65.74	219,267
2023-05-15	$65.42	$66.47	$65.27	$66.44	$66.44	276,533
2023-05-12	$65.80	$65.87	$64.75	$65.29	$65.29	538,179
2023-05-11	$65.78	$65.85	$65.16	$65.59	$65.59	343,838
2023-05-10	$66.52	$66.56	$65.18	$65.94	$65.94	550,673
2023-05-09	$65.69	$65.88	$65.48	$65.73	$65.73	450,243
2023-05-08	$66.17	$66.39	$65.72	$66.29	$66.29	808,316
2023-05-05	$65.40	$66.35	$65.22	$66.11	$66.11	653,350
2023-05-04	$65.60	$65.63	$64.66	$64.88	$64.88	1,454,648
2023-05-03	$66.15	$67.02	$65.60	$65.68	$65.68	612,608
2023-05-02	$66.91	$66.93	$65.45	$66.09	$66.09	1,156,126
2023-05-01	$67.31	$67.64	$67.01	$67.18	$67.18	2,019,554
2023-04-28	$66.08	$67.24	$65.92	$67.23	$67.23	863,556
2023-04-27	$65.41	$66.20	$65.02	$66.12	$66.12	570,061
2023-04-26	$65.67	$65.86	$64.84	$65.07	$65.07	715,905
2023-04-25	$67.16	$67.16	$65.56	$65.56	$65.56	423,483
2023-04-24	$67.59	$67.86	$67.14	$67.70	$67.70	692,658
2023-04-21	$67.70	$67.83	$67.11	$67.68	$67.68	250,744
2023-04-20	$67.75	$68.48	$67.54	$67.76	$67.76	632,207
2023-04-19	$68.00	$68.63	$67.89	$68.45	$68.45	362,047
2023-04-18	$68.84	$69.03	$68.22	$68.53	$68.53	355,372
2023-04-17	$67.81	$68.38	$67.73	$68.35	$68.35	558,706
2023-04-14	$68.14	$68.89	$67.45	$68.00	$68.00	651,273
2023-04-13	$67.76	$68.53	$67.52	$68.33	$68.33	758,937
2023-04-12	$69.08	$69.22	$67.28	$67.39	$67.39	632,381
2023-04-11	$68.47	$68.86	$68.15	$68.46	$68.46	329,900
2023-04-10	$66.88	$68.19	$66.80	$68.17	$68.17	932,277
2023-04-06	$67.02	$67.49	$66.45	$67.37	$67.37	746,329
2023-04-05	$68.15	$68.19	$66.88	$67.32	$67.32	831,409
2023-04-04	$69.77	$69.79	$68.29	$68.61	$68.61	805,987
2023-04-03	$69.58	$69.80	$68.87	$69.51	$69.51	746,021
2023-03-31	$68.91	$70.04	$68.86	$69.96	$69.96	735,684
2023-03-30	$68.93	$69.27	$68.40	$68.75	$68.75	659,387
2023-03-29	$67.45	$68.28	$67.17	$68.12	$68.12	1,190,015
2023-03-28	$66.57	$66.71	$66.02	$66.50	$66.50	437,265
2023-03-27	$67.31	$67.55	$66.32	$66.68	$66.68	621,043
2023-03-24	$66.62	$66.84	$65.75	$66.81	$66.81	466,136
2023-03-23	$67.30	$68.49	$66.31	$67.03	$67.03	506,934
2023-03-22	$67.95	$68.80	$66.35	$66.54	$66.54	598,869
2023-03-21	$67.48	$68.25	$67.41	$68.02	$68.02	524,869
2023-03-20	$66.32	$66.98	$65.98	$66.60	$66.60	595,363
2023-03-17	$67.25	$67.42	$65.87	$66.32	$66.20	1,167,542
2023-03-16	$65.61	$67.69	$65.40	$67.50	$67.37	2,961,482
2023-03-15	$65.65	$66.15	$64.81	$66.08	$65.96	4,070,508
2023-03-14	$67.34	$67.82	$66.19	$67.09	$66.96	1,183,605
2023-03-13	$65.29	$66.76	$64.47	$65.95	$65.83	1,591,039
2023-03-10	$68.69	$69.05	$66.45	$67.03	$67.03	1,621,081
2023-03-09	$71.08	$71.69	$68.92	$69.06	$69.06	1,311,820
2023-03-08	$71.03	$71.55	$70.70	$71.47	$71.47	907,773
2023-03-07	$72.04	$72.38	$70.90	$70.93	$70.93	716,563
2023-03-06	$72.79	$73.30	$71.88	$71.94	$71.94	1,023,726
2023-03-03	$71.48	$72.75	$71.34	$72.55	$72.55	1,639,332
2023-03-02	$69.79	$71.24	$69.61	$71.08	$71.08	597,868
2023-03-01	$70.73	$71.15	$70.27	$70.49	$70.49	638,764
2023-02-28	$70.52	$71.34	$70.49	$70.72	$70.72	562,266
2023-02-27	$71.13	$71.50	$70.50	$70.60	$70.60	908,259
2023-02-24	$70.25	$70.53	$69.85	$70.29	$70.29	809,198
2023-02-23	$71.97	$72.07	$70.49	$71.69	$71.69	677,147
2023-02-22	$71.03	$71.62	$70.56	$71.05	$71.05	663,237
2023-02-21	$72.17	$72.59	$70.84	$70.89	$70.89	975,415
2023-02-17	$73.60	$73.65	$72.53	$73.28	$73.28	529,096
2023-02-16	$74.65	$75.33	$74.13	$74.17	$74.17	626,637
2023-02-15	$74.69	$75.97	$74.63	$75.94	$75.94	437,720
2023-02-14	$74.01	$75.57	$73.56	$75.21	$75.21	714,721
2023-02-13	$73.53	$74.59	$73.09	$74.52	$74.52	494,026
2023-02-10	$73.50	$73.75	$72.78	$73.26	$73.26	627,759
2023-02-09	$75.74	$76.19	$73.83	$74.17	$74.17	423,909
2023-02-08	$75.52	$75.81	$74.39	$74.63	$74.63	908,177
2023-02-07	$74.33	$76.12	$73.88	$75.81	$75.81	541,773
2023-02-06	$74.42	$75.04	$74.04	$74.32	$74.32	1,071,564
2023-02-03	$75.21	$76.81	$74.99	$75.35	$75.35	612,733
2023-02-02	$76.06	$77.54	$75.78	$76.87	$76.87	2,111,760
2023-02-01	$72.14	$75.08	$72.10	$74.57	$74.57	918,948
2023-01-31	$70.92	$72.42	$70.90	$72.40	$72.40	306,396
2023-01-30	$71.44	$72.00	$70.72	$70.77	$70.77	537,136
2023-01-27	$71.47	$72.89	$71.34	$72.31	$72.31	399,494
2023-01-26	$71.75	$72.00	$70.76	$71.91	$71.91	409,757
2023-01-25	$69.65	$70.93	$68.93	$70.78	$70.78	409,089
2023-01-24	$70.52	$71.14	$70.37	$70.66	$70.66	419,196
2023-01-23	$69.31	$71.25	$69.29	$71.05	$71.05	1,443,985
2023-01-20	$67.41	$69.09	$67.11	$69.02	$69.02	272,768
2023-01-19	$67.40	$67.50	$66.45	$66.84	$66.84	152,184
2023-01-18	$69.54	$70.19	$68.12	$68.17	$68.17	336,232
2023-01-17	$68.53	$69.13	$68.37	$68.94	$68.94	400,345
2023-01-13	$67.27	$68.65	$67.27	$68.60	$68.60	125,154
2023-01-12	$68.00	$68.55	$66.84	$68.29	$68.29	94,646
2023-01-11	$66.72	$67.66	$66.50	$67.65	$67.65	181,096
2023-01-10	$65.27	$66.55	$65.22	$66.53	$66.53	127,671
2023-01-09	$65.42	$66.62	$65.28	$65.62	$65.62	163,576
2023-01-06	$63.61	$65.01	$62.74	$64.74	$64.74	147,921
2023-01-05	$63.21	$63.45	$62.66	$63.02	$63.02	117,176
2023-01-04	$63.02	$64.19	$62.77	$63.92	$63.92	209,441
2023-01-03	$63.24	$63.69	$61.64	$62.16	$62.16	614,487
2022-12-30	$61.60	$62.36	$61.32	$62.33	$62.33	295,145
2022-12-29	$61.23	$62.61	$61.06	$62.48	$62.48	362,168
2022-12-28	$61.39	$61.70	$60.45	$60.49	$60.49	492,255
2022-12-27	$61.99	$62.09	$61.27	$61.51	$61.51	417,426
2022-12-23	$61.81	$62.22	$61.24	$62.22	$62.22	474,948
2022-12-22	$62.85	$62.85	$60.80	$62.09	$62.09	637,173
2022-12-21	$62.95	$63.98	$62.95	$63.75	$63.75	251,200
2022-12-20	$62.00	$62.96	$61.85	$62.40	$62.40	148,132
2022-12-19	$63.64	$63.64	$62.11	$62.46	$62.46	472,647
2022-12-16	$63.97	$64.55	$63.30	$63.70	$63.59	301,791
2022-12-15	$65.57	$65.57	$64.33	$64.59	$64.47	160,209
2022-12-14	$67.37	$67.88	$66.06	$66.74	$66.74	181,589
2022-12-13	$69.20	$69.41	$66.68	$67.33	$67.33	213,080
2022-12-12	$65.26	$66.38	$64.86	$66.38	$66.38	128,736
2022-12-09	$65.57	$66.11	$65.18	$65.30	$65.30	129,256
2022-12-08	$65.41	$66.16	$65.03	$65.82	$65.82	82,023
2022-12-07	$64.80	$65.31	$64.46	$64.88	$64.88	115,986
2022-12-06	$66.39	$66.41	$64.61	$65.17	$65.17	291,843
2022-12-05	$67.61	$67.74	$66.13	$66.49	$66.49	185,839
2022-12-02	$67.14	$68.38	$67.10	$68.15	$68.15	407,828
2022-12-01	$68.51	$69.04	$67.80	$68.46	$68.46	390,079
2022-11-30	$65.70	$68.28	$65.25	$68.28	$68.28	339,250
2022-11-29	$65.54	$66.05	$65.29	$65.56	$65.56	252,606
2022-11-28	$66.24	$66.57	$65.21	$65.45	$65.45	159,984
2022-11-25	$66.71	$66.99	$66.62	$66.82	$66.82	51,809
2022-11-23	$66.18	$67.18	$66.18	$66.97	$66.97	601,830
2022-11-22	$65.42	$66.30	$64.88	$66.29	$66.29	163,397
2022-11-21	$65.35	$65.41	$64.81	$65.12	$65.12	337,077
2022-11-18	$66.83	$66.94	$65.27	$65.87	$65.87	151,389
2022-11-17	$65.07	$66.07	$64.85	$65.87	$65.87	816,739
2022-11-16	$67.36	$67.49	$66.20	$66.45	$66.45	267,639
2022-11-15	$68.74	$69.10	$67.63	$68.33	$68.33	411,605
2022-11-14	$67.62	$68.10	$66.89	$66.95	$66.95	366,047
2022-11-11	$66.36	$68.50	$66.36	$67.97	$67.97	733,500
2022-11-10	$63.74	$66.17	$63.74	$66.08	$66.08	1,000,445
2022-11-09	$61.69	$61.92	$60.59	$60.69	$60.69	420,623
2022-11-08	$62.03	$63.06	$61.37	$62.36	$62.36	630,251
2022-11-07	$61.49	$61.68	$60.50	$61.53	$61.53	122,692
2022-11-04	$61.42	$61.72	$59.83	$61.09	$61.09	319,492
2022-11-03	$59.42	$60.66	$58.90	$59.93	$59.93	417,998
2022-11-02	$62.75	$63.49	$60.50	$60.54	$60.54	1,170,522
2022-11-01	$63.84	$64.08	$62.64	$62.66	$62.66	1,325,030
2022-10-31	$62.56	$62.87	$61.99	$62.38	$62.38	380,773
2022-10-28	$61.29	$62.95	$61.00	$62.89	$62.89	581,735
2022-10-27	$62.18	$62.63	$61.26	$61.37	$61.37	494,679
2022-10-26	$61.44	$63.24	$61.28	$61.73	$61.73	272,499
2022-10-25	$60.28	$62.04	$60.28	$61.90	$61.90	502,193
2022-10-24	$59.69	$60.30	$58.69	$60.08	$60.08	310,461
2022-10-21	$57.74	$59.77	$57.42	$59.65	$59.65	344,337
2022-10-20	$58.22	$59.57	$57.79	$57.95	$57.95	300,341
2022-10-19	$58.47	$59.08	$57.71	$58.22	$58.22	446,317
2022-10-18	$59.72	$60.01	$58.22	$58.93	$58.93	287,659
2022-10-17	$57.63	$58.37	$57.63	$57.99	$57.99	568,345
2022-10-14	$58.75	$58.99	$56.12	$56.24	$56.24	659,609
2022-10-13	$55.20	$58.46	$54.60	$58.05	$58.05	794,465
2022-10-12	$57.17	$57.49	$56.44	$57.12	$57.12	323,465
2022-10-11	$57.82	$58.27	$56.48	$57.08	$57.08	304,177
2022-10-10	$59.54	$59.58	$57.48	$58.17	$58.17	663,049
2022-10-07	$60.64	$60.78	$59.12	$59.51	$59.51	688,780
2022-10-06	$61.69	$62.77	$61.25	$61.73	$61.73	430,504
2022-10-05	$61.00	$62.36	$60.38	$61.98	$61.98	665,003
2022-10-04	$60.69	$62.15	$60.69	$62.11	$62.11	1,007,044
2022-10-03	$57.97	$59.51	$57.32	$59.08	$59.08	468,903
2022-09-30	$58.15	$59.19	$57.33	$57.39	$57.39	314,084
2022-09-29	$59.39	$59.40	$58.01	$58.66	$58.66	420,001
2022-09-28	$58.87	$60.73	$58.66	$60.44	$60.44	457,752
2022-09-27	$59.36	$59.87	$58.04	$58.72	$58.72	1,169,098
2022-09-26	$59.07	$60.11	$58.24	$58.29	$58.29	424,008
2022-09-23	$59.40	$59.60	$57.98	$59.04	$59.04	359,874
2022-09-22	$61.98	$62.23	$60.10	$60.34	$60.34	732,280
2022-09-21	$63.80	$64.79	$62.15	$62.16	$62.16	538,007
2022-09-20	$64.14	$64.29	$63.13	$63.54	$63.54	172,798
2022-09-19	$63.36	$64.87	$63.36	$64.79	$64.79	342,648
2022-09-16	$63.91	$64.34	$63.21	$64.19	$64.12	359,779
2022-09-15	$65.05	$66.56	$64.73	$64.99	$64.92	185,034
2022-09-14	$65.17	$65.64	$64.29	$65.48	$65.41	186,637
2022-09-13	$66.03	$66.45	$64.79	$65.02	$64.95	354,287
2022-09-12	$68.18	$68.76	$67.82	$68.52	$68.44	400,390
2022-09-09	$66.95	$67.91	$66.95	$67.75	$67.68	349,587
2022-09-08	$64.54	$66.33	$64.29	$66.32	$66.25	349,895
2022-09-07	$63.34	$65.44	$63.34	$65.25	$65.18	341,704
2022-09-06	$63.94	$64.05	$62.59	$63.39	$63.32	238,363
2022-09-02	$65.06	$65.32	$63.36	$63.71	$63.71	294,536
2022-09-01	$63.62	$64.16	$62.41	$64.13	$64.13	825,307
2022-08-31	$65.53	$65.93	$64.40	$64.48	$64.48	386,582
2022-08-30	$66.25	$66.60	$64.37	$65.13	$65.13	585,320
2022-08-29	$65.61	$66.50	$65.48	$65.76	$65.76	1,085,118
2022-08-26	$69.68	$69.77	$66.40	$66.41	$66.41	434,994
2022-08-25	$68.32	$69.58	$68.26	$69.56	$69.56	166,052
2022-08-24	$67.14	$68.31	$66.99	$67.84	$67.84	209,070
2022-08-23	$66.79	$67.89	$66.79	$67.09	$67.09	329,519
2022-08-22	$67.63	$67.72	$66.58	$66.77	$66.77	394,360
2022-08-19	$70.43	$70.43	$68.82	$69.07	$69.07	256,753
2022-08-18	$70.84	$71.35	$70.55	$71.16	$71.16	287,519
2022-08-17	$71.08	$71.41	$70.16	$70.79	$70.79	1,008,466
2022-08-16	$71.98	$72.64	$71.21	$72.19	$72.19	137,965
2022-08-15	$71.55	$72.43	$71.55	$72.23	$72.23	125,415
2022-08-12	$70.97	$72.12	$70.71	$72.12	$72.12	350,515
2022-08-11	$71.25	$71.97	$70.29	$70.46	$70.46	1,112,797
2022-08-10	$69.64	$70.50	$69.36	$70.31	$70.31	361,261
2022-08-09	$68.78	$68.78	$67.35	$67.79	$67.79	139,130
2022-08-08	$69.58	$70.52	$69.17	$69.42	$69.42	423,655
2022-08-05	$68.37	$69.80	$68.35	$69.30	$69.30	203,064
2022-08-04	$69.00	$69.50	$68.71	$69.41	$69.41	531,504
2022-08-03	$68.29	$69.31	$67.99	$69.13	$69.13	193,641
2022-08-02	$67.43	$68.88	$67.24	$67.99	$67.99	193,921
2022-08-01	$67.25	$68.49	$66.73	$67.95	$67.95	578,024
2022-07-29	$66.71	$68.06	$66.43	$67.82	$67.82	1,338,079
2022-07-28	$65.76	$66.96	$64.89	$66.92	$66.92	1,195,556
2022-07-27	$63.66	$65.79	$63.56	$65.42	$65.42	649,006
2022-07-26	$63.65	$63.65	$62.51	$62.63	$62.63	526,183
2022-07-25	$64.22	$64.22	$63.36	$64.06	$64.06	663,945
2022-07-22	$65.43	$65.89	$63.78	$64.27	$64.27	418,073
2022-07-21	$64.57	$65.60	$63.95	$65.57	$65.57	548,895
2022-07-20	$63.23	$65.02	$63.18	$64.86	$64.86	415,032
2022-07-19	$61.69	$63.33	$61.69	$63.25	$63.25	460,426
2022-07-18	$61.45	$62.15	$60.46	$60.70	$60.70	199,109
2022-07-15	$59.70	$60.58	$58.92	$60.55	$60.55	312,891
2022-07-14	$58.48	$59.11	$57.74	$58.91	$58.91	230,459
2022-07-13	$58.12	$59.66	$57.72	$59.27	$59.27	625,432
2022-07-12	$59.81	$60.51	$59.07	$59.40	$59.40	2,571,469
2022-07-11	$60.53	$60.67	$59.48	$59.82	$59.82	863,732
2022-07-08	$61.03	$61.90	$60.45	$61.36	$61.36	417,018
2022-07-07	$60.35	$61.71	$60.35	$61.57	$61.57	345,672
2022-07-06	$60.03	$60.57	$59.15	$59.69	$59.69	149,919
2022-07-05	$57.82	$60.05	$57.39	$60.02	$60.02	417,088
2022-07-01	$58.30	$59.31	$57.84	$59.09	$59.09	1,042,648
2022-06-30	$58.48	$59.47	$57.36	$58.61	$58.61	691,653
2022-06-29	$60.03	$60.05	$58.81	$59.41	$59.41	567,469
2022-06-28	$62.57	$63.20	$60.40	$60.46	$60.46	433,211
2022-06-27	$62.85	$63.05	$61.69	$62.10	$62.10	387,321
2022-06-24	$60.55	$62.61	$60.45	$62.59	$62.59	648,957
2022-06-23	$59.36	$59.97	$58.59	$59.80	$59.80	626,452
2022-06-22	$58.10	$59.70	$58.00	$58.91	$58.91	515,270
2022-06-21	$59.23	$60.00	$59.01	$59.08	$59.08	625,497
2022-06-17	$57.32	$58.78	$56.77	$58.17	$58.07	862,702
2022-06-16	$58.89	$59.01	$56.56	$57.15	$57.05	1,069,869
2022-06-15	$60.21	$61.72	$59.38	$60.76	$60.66	829,141
2022-06-14	$59.83	$60.10	$58.78	$59.37	$59.27	471,090
2022-06-13	$61.10	$61.44	$59.05	$59.32	$59.22	1,121,822
2022-06-10	$64.86	$65.37	$63.42	$63.48	$63.37	1,520,641
2022-06-09	$67.88	$68.34	$66.36	$66.38	$66.27	291,843
2022-06-08	$68.94	$69.50	$68.13	$68.35	$68.24	212,411
2022-06-07	$67.73	$69.48	$67.48	$69.37	$69.25	215,411
2022-06-06	$69.25	$69.60	$68.32	$68.61	$68.50	328,637
2022-06-03	$68.64	$69.03	$67.85	$68.17	$68.06	378,995
2022-06-02	$67.16	$69.80	$67.16	$69.77	$69.65	534,654
2022-06-01	$68.66	$69.14	$66.39	$67.11	$67.00	421,502
2022-05-31	$68.48	$68.86	$67.32	$68.16	$68.05	754,816
2022-05-27	$67.08	$68.74	$67.06	$68.71	$68.59	774,835
2022-05-26	$63.97	$66.69	$63.90	$66.33	$66.22	838,937
2022-05-25	$61.74	$64.12	$61.64	$63.66	$63.55	648,620
2022-05-24	$63.36	$63.38	$61.40	$62.07	$61.97	538,899
2022-05-23	$64.35	$64.52	$63.09	$64.32	$64.21	572,841
2022-05-20	$64.81	$64.87	$61.86	$63.95	$63.84	745,991
2022-05-19	$62.90	$65.04	$62.90	$63.91	$63.80	1,667,535
2022-05-18	$65.46	$65.96	$63.15	$63.50	$63.39	956,917
2022-05-17	$65.67	$66.47	$64.84	$66.39	$66.28	583,179
2022-05-16	$64.81	$65.26	$64.09	$64.22	$64.11	777,912
2022-05-13	$63.27	$65.56	$63.27	$65.21	$65.10	753,039
2022-05-12	$61.08	$63.24	$60.52	$62.18	$62.08	2,896,159
2022-05-11	$63.58	$65.02	$61.78	$61.89	$61.79	1,347,078
2022-05-10	$64.96	$65.35	$62.47	$63.84	$63.73	1,641,980
2022-05-09	$65.76	$66.33	$63.07	$63.40	$63.29	1,613,253
2022-05-06	$68.14	$68.33	$65.99	$67.31	$67.20	1,259,110
2022-05-05	$70.97	$71.09	$67.70	$68.60	$68.49	691,883
2022-05-04	$69.65	$72.00	$68.26	$71.90	$71.78	697,375
2022-05-03	$68.57	$69.86	$68.48	$69.41	$69.29	543,416
2022-05-02	$67.19	$68.57	$66.37	$68.57	$68.46	901,720
2022-04-29	$69.10	$70.41	$67.15	$67.24	$67.13	1,630,398
2022-04-28	$68.19	$70.07	$67.00	$69.54	$69.42	1,823,827
2022-04-27	$67.05	$68.33	$66.66	$67.11	$67.00	651,385
2022-04-26	$69.12	$69.21	$66.99	$67.03	$66.92	393,467
2022-04-25	$68.18	$69.74	$67.86	$69.69	$69.57	849,076
2022-04-22	$70.64	$70.90	$68.76	$68.82	$68.70	389,290
2022-04-21	$74.19	$74.53	$70.61	$70.86	$70.74	265,391
2022-04-20	$74.09	$74.36	$73.00	$73.18	$73.06	361,562
2022-04-19	$71.74	$73.72	$71.62	$73.58	$73.46	294,485
2022-04-18	$71.30	$72.18	$71.03	$71.72	$71.60	640,070
2022-04-14	$72.89	$73.26	$71.47	$71.51	$71.39	211,575
2022-04-13	$71.63	$73.00	$71.55	$72.84	$72.72	405,053
2022-04-12	$72.61	$73.47	$71.12	$71.44	$71.32	335,585
2022-04-11	$71.91	$72.71	$71.56	$71.66	$71.54	631,564
2022-04-08	$73.09	$73.58	$72.31	$72.75	$72.63	330,316
2022-04-07	$73.14	$73.94	$71.94	$73.39	$73.27	465,806
2022-04-06	$74.16	$74.16	$72.68	$73.37	$73.25	837,813
2022-04-05	$77.33	$77.47	$74.98	$75.22	$75.09	216,099
2022-04-04	$76.38	$77.43	$76.38	$77.33	$77.20	578,735
2022-04-01	$76.36	$76.60	$75.22	$75.97	$75.84	396,576
2022-03-31	$77.10	$77.70	$75.96	$75.96	$75.83	639,519
2022-03-30	$78.53	$78.53	$76.72	$77.10	$76.97	223,758
2022-03-29	$77.61	$78.83	$77.23	$78.67	$78.54	298,131
2022-03-28	$76.04	$76.76	$75.33	$76.74	$76.61	248,269
2022-03-25	$76.62	$76.63	$75.50	$76.34	$76.21	444,193
2022-03-24	$75.27	$76.56	$74.77	$76.53	$76.40	341,175
2022-03-23	$75.86	$76.28	$74.86	$74.89	$74.76	286,956
2022-03-22	$75.52	$76.70	$75.52	$76.46	$76.33	210,968
2022-03-21	$75.77	$76.04	$74.60	$75.38	$75.25	218,921
2022-03-18	$74.08	$76.17	$73.95	$76.02	$75.73	250,642
2022-03-17	$72.85	$74.61	$72.54	$74.59	$74.30	340,513
2022-03-16	$71.22	$73.31	$70.70	$73.26	$72.98	373,775
2022-03-15	$68.40	$70.37	$68.27	$70.21	$69.94	303,126
2022-03-14	$69.69	$70.19	$67.72	$68.15	$67.89	318,666
2022-03-11	$72.01	$72.08	$69.72	$69.79	$69.52	191,317
2022-03-10	$70.73	$71.47	$69.99	$71.30	$71.02	446,283
2022-03-09	$70.92	$72.37	$70.79	$71.96	$71.68	940,266
2022-03-08	$68.87	$71.24	$68.22	$69.29	$69.02	822,753
2022-03-07	$72.46	$72.76	$68.69	$68.69	$68.42	1,088,305
2022-03-04	$73.24	$73.59	$71.62	$72.41	$72.13	494,817
2022-03-03	$75.76	$75.84	$73.56	$73.93	$73.64	1,314,008
2022-03-02	$74.30	$75.73	$73.83	$75.38	$75.09	457,763
2022-03-01	$75.30	$75.59	$73.10	$73.70	$73.41	642,323
2022-02-28	$74.81	$76.12	$74.44	$75.57	$75.28	620,539
2022-02-25	$74.25	$75.77	$73.41	$75.73	$75.44	463,852
2022-02-24	$68.85	$74.05	$68.49	$73.94	$73.65	775,942
2022-02-23	$73.79	$74.25	$71.25	$71.37	$71.09	716,859
2022-02-22	$73.88	$74.79	$72.30	$73.05	$72.77	612,493
2022-02-18	$74.77	$75.40	$73.72	$74.28	$73.99	674,708
2022-02-17	$76.52	$76.77	$74.87	$75.00	$74.71	624,851
2022-02-16	$76.39	$77.60	$76.30	$77.31	$77.01	406,159
2022-02-15	$75.18	$76.85	$75.18	$76.73	$76.43	469,639
2022-02-14	$75.46	$75.95	$74.14	$74.61	$74.32	422,370
2022-02-11	$77.20	$77.82	$74.95	$75.42	$75.13	1,319,091
2022-02-10	$76.80	$79.18	$76.63	$77.08	$76.78	321,186
2022-02-09	$76.98	$78.21	$76.96	$78.16	$77.86	1,758,909
2022-02-08	$75.04	$76.20	$74.57	$76.06	$75.76	892,080
2022-02-07	$74.70	$75.85	$74.70	$75.09	$74.80	433,772
2022-02-04	$73.79	$75.26	$73.32	$74.61	$74.32	528,940
2022-02-03	$74.86	$75.38	$73.82	$73.96	$73.67	594,534
2022-02-02	$75.94	$76.15	$74.98	$75.94	$75.65	589,956
2022-02-01	$74.58	$75.85	$73.94	$75.77	$75.48	1,091,199
2022-01-31	$71.98	$74.49	$71.87	$74.39	$74.10	759,490
2022-01-28	$71.00	$72.25	$69.88	$72.23	$71.95	3,191,031
2022-01-27	$73.54	$74.04	$70.73	$71.19	$70.91	2,063,658
2022-01-26	$74.23	$75.28	$71.74	$72.73	$72.45	1,144,598
2022-01-25	$71.86	$73.83	$70.68	$72.80	$72.52	1,086,092
2022-01-24	$70.76	$73.37	$68.79	$73.29	$73.01	2,889,020
2022-01-21	$74.06	$74.66	$72.37	$72.47	$72.19	1,902,399
2022-01-20	$76.23	$77.46	$74.43	$74.50	$74.21	616,459
2022-01-19	$77.87	$78.11	$75.89	$75.94	$75.65	898,448
2022-01-18	$78.72	$78.87	$77.29	$77.49	$77.19	849,815
2022-01-14	$78.44	$79.63	$78.21	$79.52	$79.21	755,171
2022-01-13	$80.33	$81.12	$78.78	$78.98	$78.67	397,176
2022-01-12	$80.31	$80.78	$79.35	$79.95	$79.64	380,940
2022-01-11	$78.27	$79.89	$77.78	$79.79	$79.48	836,544
2022-01-10	$78.15	$78.35	$76.32	$78.28	$77.98	1,089,385
2022-01-07	$79.23	$79.84	$78.38	$78.74	$78.43	786,116
2022-01-06	$78.93	$79.74	$78.07	$79.24	$78.93	1,663,423
2022-01-05	$80.85	$81.26	$78.54	$78.56	$78.26	1,309,685
2022-01-04	$80.62	$81.29	$79.96	$80.89	$80.58	1,335,688
2022-01-03	$79.34	$80.48	$79.32	$80.10	$79.79	1,275,216
2021-12-31	$79.05	$79.44	$78.95	$79.02	$78.71	590,681
2021-12-30	$79.40	$80.00	$79.05	$79.13	$78.82	552,347
2021-12-29	$79.37	$79.76	$79.14	$79.45	$79.14	847,747
2021-12-28	$79.89	$80.30	$79.28	$79.45	$79.14	569,177
2021-12-27	$78.52	$79.84	$78.35	$79.82	$79.51	660,697
2021-12-23	$78.05	$78.80	$78.05	$78.54	$78.24	403,405
2021-12-22	$76.97	$77.85	$76.76	$77.72	$77.42	509,312
2021-12-21	$75.02	$77.08	$75.00	$77.05	$76.75	1,140,941
2021-12-20	$73.74	$74.32	$73.11	$73.97	$73.68	1,804,172
2021-12-17	$74.90	$76.27	$74.19	$75.51	$75.06	1,030,105
2021-12-16	$77.47	$77.74	$75.25	$75.50	$75.05	986,523
2021-12-15	$75.90	$76.96	$74.48	$76.86	$76.40	1,259,563
2021-12-14	$75.62	$76.77	$75.59	$75.94	$75.48	888,626
2021-12-13	$78.18	$78.18	$76.20	$76.49	$76.03	844,000
2021-12-10	$78.93	$79.19	$77.58	$78.47	$78.00	611,035
2021-12-09	$78.91	$79.39	$78.20	$78.24	$77.77	645,154
2021-12-08	$79.23	$79.75	$78.75	$79.45	$78.97	458,889
2021-12-07	$78.18	$79.68	$78.13	$78.99	$78.52	747,682
2021-12-06	$76.05	$77.39	$75.12	$76.74	$76.28	1,044,009
2021-12-03	$77.14	$77.21	$74.50	$75.32	$74.87	788,494
2021-12-02	$74.95	$77.02	$74.76	$76.71	$76.25	1,064,361
2021-12-01	$78.02	$78.59	$74.75	$74.81	$74.36	869,598
2021-11-30	$77.50	$77.97	$75.82	$76.52	$76.06	380,254
2021-11-29	$78.45	$78.86	$77.22	$78.47	$78.00	666,988
2021-11-26	$77.53	$77.57	$76.08	$76.91	$76.45	499,935
2021-11-24	$79.49	$80.34	$79.08	$80.33	$79.85	403,603
2021-11-23	$80.21	$80.80	$79.21	$80.21	$79.73	375,484
2021-11-22	$80.66	$81.29	$79.78	$79.91	$79.43	357,090
2021-11-19	$80.46	$80.71	$79.94	$80.16	$79.68	663,285
2021-11-18	$81.41	$81.45	$80.09	$80.82	$80.33	436,743
2021-11-17	$81.53	$81.66	$80.74	$80.87	$80.38	278,138
2021-11-16	$81.26	$81.90	$81.02	$81.72	$81.23	163,933
2021-11-15	$81.71	$81.76	$80.91	$81.35	$80.86	262,569
2021-11-12	$81.11	$81.41	$80.91	$81.36	$80.87	205,904
2021-11-11	$80.84	$81.19	$80.63	$80.91	$80.42	202,002
2021-11-10	$81.49	$82.00	$79.77	$80.21	$79.73	592,503
2021-11-09	$82.69	$82.92	$81.54	$82.18	$81.69	292,989
2021-11-08	$82.93	$83.16	$82.57	$82.68	$82.18	449,737
2021-11-05	$82.12	$82.67	$82.02	$82.46	$81.96	304,014
2021-11-04	$81.15	$81.42	$80.54	$80.98	$80.49	249,329
2021-11-03	$79.98	$80.83	$79.60	$80.69	$80.21	204,171
2021-11-02	$79.91	$80.33	$79.76	$80.14	$79.66	315,663
2021-11-01	$78.99	$80.09	$78.98	$80.08	$79.60	1,022,330
2021-10-29	$78.19	$78.62	$78.04	$78.59	$78.12	179,989
2021-10-28	$77.75	$78.62	$77.73	$78.62	$78.15	335,154
2021-10-27	$78.30	$78.38	$77.28	$77.28	$76.82	520,341
2021-10-26	$78.99	$79.33	$78.20	$78.42	$77.95	535,130
2021-10-25	$78.37	$78.79	$78.14	$78.60	$78.13	662,024
2021-10-22	$77.97	$78.49	$77.36	$77.94	$77.47	837,379
2021-10-21	$77.63	$78.07	$77.37	$77.91	$77.44	473,093
2021-10-20	$77.63	$78.00	$77.32	$77.88	$77.41	544,932
2021-10-19	$77.64	$77.93	$77.25	$77.70	$77.23	500,633
2021-10-18	$76.48	$77.28	$76.46	$77.22	$76.76	469,016
2021-10-15	$76.97	$77.14	$76.64	$76.70	$76.24	522,348
2021-10-14	$75.89	$76.37	$75.71	$76.34	$75.88	813,377
2021-10-13	$75.03	$75.14	$74.22	$74.89	$74.44	381,942
2021-10-12	$74.87	$75.41	$74.73	$74.93	$74.48	342,748
2021-10-11	$75.27	$75.93	$74.67	$74.69	$74.24	346,020
2021-10-08	$75.56	$75.72	$74.91	$75.11	$74.66	382,485
2021-10-07	$75.08	$75.83	$75.08	$75.17	$74.72	771,556
2021-10-06	$73.58	$74.47	$73.04	$74.35	$73.90	1,783,755
2021-10-05	$74.36	$75.12	$73.99	$74.49	$74.04	758,126
2021-10-04	$74.62	$74.74	$73.47	$73.77	$73.33	1,348,736
2021-10-01	$73.75	$74.95	$73.21	$74.73	$74.28	615,400
2021-09-30	$74.26	$74.29	$73.10	$73.10	$72.66	1,242,717
2021-09-29	$74.96	$74.96	$73.94	$73.96	$73.52	653,089
2021-09-28	$75.87	$76.07	$74.55	$74.64	$74.19	972,867
2021-09-27	$75.75	$76.59	$75.75	$76.39	$75.93	1,534,494
2021-09-24	$74.81	$75.77	$74.77	$75.62	$75.17	340,147
2021-09-23	$74.00	$75.63	$73.95	$75.32	$74.87	679,810
2021-09-22	$72.39	$73.97	$72.39	$73.55	$73.11	452,807
2021-09-21	$72.53	$72.65	$71.39	$71.83	$71.40	299,017
2021-09-20	$72.05	$72.43	$70.82	$71.87	$71.44	734,766
2021-09-17	$74.48	$74.83	$73.64	$73.91	$73.27	212,194
2021-09-16	$74.47	$74.95	$74.05	$74.61	$73.96	294,726
2021-09-15	$73.64	$74.61	$73.27	$74.55	$73.90	495,031
2021-09-14	$74.46	$74.46	$73.26	$73.44	$72.80	436,599
2021-09-13	$74.11	$74.19	$73.19	$74.18	$73.54	1,045,922
2021-09-10	$74.58	$74.71	$73.40	$73.43	$72.79	244,911
2021-09-09	$73.48	$74.52	$73.41	$73.87	$73.23	504,656
2021-09-08	$74.52	$74.52	$73.23	$73.60	$72.96	754,152
2021-09-07	$74.51	$74.69	$74.18	$74.50	$73.85	1,348,189
2021-09-03	$74.68	$75.09	$74.37	$74.63	$73.98	886,438
2021-09-02	$74.66	$75.31	$74.54	$74.87	$74.22	953,052
2021-09-01	$74.99	$75.05	$74.30	$74.34	$73.69	7,231,635
2021-08-31	$74.84	$75.01	$74.23	$74.76	$74.11	1,665,887
2021-08-30	$75.52	$75.60	$74.88	$74.89	$74.24	1,519,359
2021-08-27	$73.94	$75.41	$73.94	$75.24	$74.59	554,871
2021-08-26	$74.13	$74.43	$73.40	$73.59	$72.95	992,344
2021-08-25	$73.81	$74.61	$73.54	$74.34	$73.69	955,628
2021-08-24	$73.07	$73.75	$73.07	$73.67	$73.03	818,102
2021-08-23	$71.62	$72.73	$71.62	$72.64	$72.01	625,764
2021-08-20	$70.10	$70.91	$69.99	$70.90	$70.28	292,587
2021-08-19	$70.28	$70.73	$69.57	$70.22	$69.61	456,320
2021-08-18	$71.74	$72.57	$71.17	$71.25	$70.63	480,661
2021-08-17	$72.70	$72.85	$71.06	$71.84	$71.22	617,177
2021-08-16	$73.72	$73.72	$72.79	$73.45	$72.81	863,633
2021-08-13	$75.18	$75.24	$74.28	$74.47	$73.82	265,712
2021-08-12	$75.35	$75.35	$74.40	$75.22	$74.57	278,571
2021-08-11	$74.84	$75.56	$74.24	$75.56	$74.90	336,912
2021-08-10	$74.05	$75.05	$73.87	$74.77	$74.12	228,130
2021-08-09	$73.96	$74.29	$73.31	$73.93	$73.29	215,977
2021-08-06	$74.19	$74.58	$73.92	$74.41	$73.76	492,417
2021-08-05	$72.41	$73.90	$72.41	$73.66	$73.02	312,307
2021-08-04	$72.68	$73.30	$72.12	$72.12	$71.49	353,931
2021-08-03	$72.60	$73.28	$71.46	$73.28	$72.64	275,778
2021-08-02	$73.12	$74.48	$72.31	$72.37	$71.74	537,669
2021-07-30	$72.85	$73.71	$72.48	$72.78	$72.15	358,113
2021-07-29	$73.24	$73.93	$72.98	$73.39	$72.75	220,133
2021-07-28	$72.44	$73.13	$71.47	$72.68	$72.05	356,876
2021-07-27	$72.35	$72.35	$71.32	$72.10	$71.47	154,530
2021-07-26	$71.75	$72.92	$71.75	$72.91	$72.28	425,977
2021-07-23	$72.25	$72.33	$71.34	$71.82	$71.20	680,075
2021-07-22	$72.32	$72.32	$71.29	$71.83	$71.21	335,206
2021-07-21	$71.12	$72.74	$71.12	$72.60	$71.97	1,330,230
2021-07-20	$68.15	$70.63	$67.86	$70.42	$69.81	828,369
2021-07-19	$68.10	$68.52	$67.08	$68.02	$67.43	1,967,334
2021-07-16	$72.53	$72.53	$70.00	$70.12	$69.51	369,958
2021-07-15	$72.19	$72.69	$71.24	$71.94	$71.32	551,542
2021-07-14	$74.21	$75.05	$72.59	$72.75	$72.12	966,065
2021-07-13	$74.79	$74.79	$73.79	$73.83	$73.19	741,696
2021-07-12	$74.22	$75.27	$73.77	$75.11	$74.46	657,612
2021-07-09	$73.54	$74.64	$73.15	$74.59	$73.94	913,192
2021-07-08	$71.83	$73.21	$71.21	$72.55	$71.92	1,108,351
2021-07-07	$74.24	$74.70	$72.72	$73.34	$72.70	1,229,341
2021-07-06	$76.15	$76.15	$73.90	$74.33	$73.68	700,634
2021-07-02	$76.47	$76.47	$75.89	$76.13	$75.47	526,242
2021-07-01	$76.24	$76.58	$75.97	$76.35	$75.69	679,875
2021-06-30	$75.08	$75.74	$75.04	$75.57	$74.91	404,240
2021-06-29	$75.42	$75.84	$74.94	$75.06	$74.41	555,848
2021-06-28	$76.56	$76.56	$74.83	$75.21	$74.56	330,009
2021-06-25	$76.31	$76.76	$76.10	$76.58	$75.91	342,901
2021-06-24	$75.64	$76.09	$75.22	$75.96	$75.30	412,788
2021-06-23	$75.05	$75.77	$75.05	$75.15	$74.50	472,278
2021-06-22	$74.68	$75.06	$73.95	$74.79	$74.14	487,753
2021-06-21	$73.16	$74.74	$73.07	$74.72	$74.07	488,909
2021-06-18	$73.40	$73.68	$72.69	$72.74	$71.89	1,033,005
2021-06-17	$76.36	$76.70	$73.70	$74.41	$73.54	618,673
2021-06-16	$76.46	$76.87	$75.65	$76.47	$75.58	355,537
2021-06-15	$76.45	$76.89	$76.07	$76.56	$75.67	449,848
2021-06-14	$77.18	$77.41	$76.02	$76.40	$75.51	524,354
2021-06-11	$76.97	$77.25	$76.78	$77.11	$76.21	256,254
2021-06-10	$77.91	$78.06	$76.43	$76.78	$75.89	249,125
2021-06-09	$78.30	$78.34	$77.21	$77.24	$76.34	384,282
2021-06-08	$78.21	$78.38	$77.41	$78.25	$77.34	433,541
2021-06-07	$78.20	$78.41	$77.88	$78.01	$77.10	519,129
2021-06-04	$78.20	$78.37	$77.49	$78.11	$77.20	301,062
2021-06-03	$77.94	$78.32	$77.24	$77.79	$76.88	433,490
2021-06-02	$78.44	$78.73	$77.69	$78.51	$77.60	520,685
2021-06-01	$77.66	$78.26	$77.50	$78.16	$77.25	747,087
2021-05-28	$77.20	$77.20	$76.22	$76.72	$75.83	1,216,089
2021-05-27	$76.37	$77.00	$76.21	$76.91	$76.01	1,001,379
2021-05-26	$75.14	$75.91	$75.11	$75.85	$74.97	696,169
2021-05-25	$75.82	$76.43	$74.73	$74.87	$74.00	785,551
2021-05-24	$74.86	$75.70	$74.35	$75.38	$74.50	915,558
2021-05-21	$74.75	$75.28	$74.26	$74.36	$73.49	797,432
2021-05-20	$74.27	$74.45	$73.39	$74.12	$73.26	332,720
2021-05-19	$73.62	$74.31	$72.68	$74.16	$73.30	697,753
2021-05-18	$76.24	$76.53	$75.08	$75.09	$74.22	858,533
2021-05-17	$75.23	$76.19	$74.59	$76.12	$75.23	702,224
2021-05-14	$73.92	$75.71	$73.92	$75.49	$74.61	926,959
2021-05-13	$72.28	$73.89	$72.16	$73.25	$72.40	881,703
2021-05-12	$74.02	$74.68	$72.18	$72.36	$71.52	769,965
2021-05-11	$73.95	$74.87	$72.92	$74.09	$73.23	842,834
2021-05-10	$76.32	$76.63	$75.28	$75.33	$74.45	773,698
2021-05-07	$74.28	$75.94	$74.00	$75.92	$75.04	868,791
2021-05-06	$74.44	$74.68	$73.18	$74.64	$73.77	662,164
2021-05-05	$73.83	$74.68	$73.41	$74.31	$73.44	1,059,300
2021-05-04	$73.35	$73.66	$72.18	$73.44	$72.58	553,500
2021-05-03	$73.68	$74.20	$73.14	$73.78	$72.92	571,238
2021-04-30	$73.19	$73.67	$72.68	$72.94	$72.09	410,559
2021-04-29	$74.00	$74.28	$73.00	$73.75	$72.89	523,798
2021-04-28	$72.41	$73.33	$72.41	$73.15	$72.30	505,706
2021-04-27	$71.96	$72.43	$71.70	$72.37	$71.53	546,928
2021-04-26	$71.47	$72.22	$71.42	$71.78	$70.94	567,411
2021-04-23	$69.96	$71.34	$69.58	$71.07	$70.24	615,524
2021-04-22	$70.70	$70.84	$69.53	$69.71	$68.90	914,693
2021-04-21	$68.45	$70.52	$67.96	$70.46	$69.64	1,190,303
2021-04-20	$70.38	$70.38	$68.21	$68.88	$68.08	945,670
2021-04-19	$71.22	$71.54	$70.45	$70.79	$69.97	932,707
2021-04-16	$71.74	$72.06	$71.07	$71.30	$70.47	501,767
2021-04-15	$71.93	$71.93	$70.73	$71.21	$70.38	732,605
2021-04-14	$70.75	$72.25	$70.74	$71.46	$70.63	916,523
2021-04-13	$70.96	$70.96	$69.89	$70.56	$69.74	455,477
2021-04-12	$71.20	$71.49	$70.69	$71.18	$70.35	646,349
2021-04-09	$71.09	$71.28	$70.70	$71.19	$70.36	1,311,649
2021-04-08	$71.05	$71.05	$69.90	$70.95	$70.12	930,338
2021-04-07	$71.33	$71.56	$70.67	$71.11	$70.28	935,377
2021-04-06	$71.06	$71.77	$70.95	$71.12	$70.29	1,040,191
2021-04-05	$71.62	$71.62	$70.83	$70.98	$70.15	1,816,195
2021-04-01	$69.89	$70.82	$69.77	$70.82	$70.00	1,032,958
2021-03-31	$69.91	$70.04	$69.26	$69.53	$68.72	984,809
2021-03-30	$68.59	$69.86	$68.37	$69.65	$68.84	1,027,834
2021-03-29	$69.43	$69.48	$67.90	$68.50	$67.70	2,153,422
2021-03-26	$69.32	$69.88	$68.38	$69.83	$69.02	2,289,566
2021-03-25	$66.14	$68.53	$65.56	$68.35	$67.55	2,303,218
2021-03-24	$67.74	$68.88	$66.90	$66.90	$66.12	3,406,068
2021-03-23	$68.44	$68.74	$66.48	$66.83	$66.05	2,294,697
2021-03-22	$69.88	$69.88	$68.86	$69.18	$68.37	1,103,010
2021-03-19	$70.19	$70.94	$68.96	$70.18	$69.22	1,226,828
2021-03-18	$71.70	$72.58	$70.07	$70.34	$69.37	624,080
2021-03-17	$70.82	$71.98	$70.26	$71.98	$70.99	907,736
2021-03-16	$72.35	$72.35	$70.56	$70.77	$69.80	1,333,564
2021-03-15	$72.40	$72.64	$71.50	$72.60	$71.60	1,070,347
2021-03-12	$71.55	$72.07	$71.50	$72.07	$71.08	849,302
2021-03-11	$71.11	$72.06	$70.59	$71.31	$70.33	1,221,811
2021-03-10	$69.75	$70.85	$69.60	$70.62	$69.65	1,619,678
2021-03-09	$70.47	$70.53	$68.99	$69.44	$68.49	1,061,780
2021-03-08	$70.13	$71.15	$69.77	$70.06	$69.10	2,388,884
2021-03-05	$69.14	$69.73	$66.07	$69.57	$68.61	1,709,368
2021-03-04	$68.91	$69.24	$66.07	$67.91	$66.98	2,613,031
2021-03-03	$68.54	$70.10	$68.54	$68.73	$67.79	2,067,408
2021-03-02	$68.66	$69.07	$68.06	$68.20	$67.26	1,824,006
2021-03-01	$68.25	$69.01	$68.11	$68.49	$67.55	6,918,206
2021-02-26	$67.13	$67.58	$65.34	$66.82	$65.90	769,585
2021-02-25	$70.03	$70.06	$66.80	$67.21	$66.29	1,074,995
2021-02-24	$67.66	$69.72	$67.50	$69.54	$68.59	1,143,914
2021-02-23	$66.88	$67.56	$64.88	$67.33	$66.41	1,079,119
2021-02-22	$65.51	$67.63	$65.42	$66.79	$65.87	1,277,834
2021-02-19	$64.25	$65.72	$64.18	$65.48	$64.58	490,586
2021-02-18	$64.34	$64.37	$63.24	$63.62	$62.75	157,104
2021-02-17	$64.67	$65.00	$64.01	$64.71	$63.82	436,976
2021-02-16	$64.36	$64.98	$64.24	$64.80	$63.91	1,617,211
2021-02-12	$62.49	$63.50	$62.49	$63.43	$62.56	479,760
2021-02-11	$62.92	$63.26	$61.87	$62.77	$61.91	162,493
2021-02-10	$62.72	$63.23	$62.08	$62.90	$62.04	246,321
2021-02-09	$62.57	$62.71	$61.99	$62.42	$61.56	220,903
2021-02-08	$61.80	$62.92	$61.73	$62.92	$62.06	219,707
2021-02-05	$61.58	$61.85	$61.18	$61.26	$60.42	341,025
2021-02-04	$60.02	$61.01	$60.00	$60.95	$60.11	307,087
2021-02-03	$58.62	$59.74	$58.59	$59.63	$58.81	252,667
2021-02-02	$58.39	$58.91	$58.00	$58.41	$57.61	218,327
2021-02-01	$57.08	$57.57	$56.33	$57.28	$56.49	1,320,079
2021-01-29	$58.14	$58.14	$56.18	$56.41	$55.64	858,214
2021-01-28	$57.72	$58.64	$57.58	$58.17	$57.37	497,335
2021-01-27	$57.46	$57.86	$56.48	$56.76	$55.98	535,307
2021-01-26	$59.93	$60.11	$58.54	$58.58	$57.78	172,564
2021-01-25	$59.98	$59.98	$58.45	$59.54	$58.72	410,036
2021-01-22	$59.86	$60.52	$59.63	$60.43	$59.60	170,675
2021-01-21	$61.59	$61.66	$60.49	$60.77	$59.94	446,202
2021-01-20	$62.04	$62.04	$61.28	$61.66	$60.81	171,174
2021-01-19	$61.62	$61.83	$61.09	$61.55	$60.71	443,707
2021-01-15	$61.69	$61.69	$60.43	$60.95	$60.11	407,884
2021-01-14	$61.61	$62.93	$61.61	$62.41	$61.55	485,601
2021-01-13	$61.61	$61.61	$60.82	$61.11	$60.27	173,413
2021-01-12	$60.63	$61.83	$60.36	$61.72	$60.87	354,140
2021-01-11	$59.12	$60.34	$58.80	$60.29	$59.46	603,406
2021-01-08	$60.92	$60.92	$59.43	$60.15	$59.32	341,782
2021-01-07	$60.15	$60.99	$60.11	$60.44	$59.61	355,453
2021-01-06	$58.08	$60.10	$58.08	$59.42	$58.60	682,431
2021-01-05	$55.87	$57.98	$55.87	$57.34	$56.55	321,161
2021-01-04	$57.18	$57.36	$55.50	$55.95	$55.18	790,102
2020-12-31	$56.51	$56.92	$56.07	$56.77	$55.99	425,405
2020-12-30	$55.88	$56.75	$55.81	$56.62	$55.84	501,803
2020-12-29	$56.55	$56.55	$55.49	$55.73	$54.96	275,101
2020-12-28	$56.58	$56.98	$56.11	$56.15	$55.38	309,447
2020-12-24	$56.34	$56.34	$55.60	$56.10	$55.33	315,374
2020-12-23	$55.36	$56.61	$55.36	$56.17	$55.40	287,941
2020-12-22	$55.66	$55.68	$54.92	$54.98	$54.23	147,302
2020-12-21	$54.70	$55.98	$54.42	$55.65	$54.89	306,294
2020-12-18	$56.96	$56.97	$55.80	$56.30	$55.28	246,019
2020-12-17	$57.22	$57.22	$56.47	$56.90	$55.87	179,916
2020-12-16	$57.15	$57.27	$56.53	$56.81	$55.78	232,095
2020-12-15	$56.42	$57.18	$55.76	$57.09	$56.06	401,806
2020-12-14	$57.99	$58.00	$55.86	$55.90	$54.89	472,449
2020-12-11	$57.46	$57.47	$56.44	$57.05	$56.02	220,807
2020-12-10	$56.78	$57.99	$56.61	$57.87	$56.83	477,700
2020-12-09	$57.94	$58.27	$56.68	$57.28	$56.25	300,719
2020-12-08	$56.72	$57.61	$56.62	$57.43	$56.39	280,609
2020-12-07	$57.55	$57.55	$56.75	$57.18	$56.15	614,475
2020-12-04	$56.64	$57.79	$56.64	$57.78	$56.74	444,612
2020-12-03	$55.05	$56.37	$54.95	$55.92	$54.91	542,686
2020-12-02	$53.69	$54.97	$53.37	$54.83	$53.84	515,250
2020-12-01	$54.37	$54.66	$53.91	$53.94	$52.97	8,418,469
2020-11-30	$54.69	$54.69	$53.11	$53.22	$52.26	616,441
2020-11-27	$55.28	$55.44	$54.78	$54.97	$53.98	490,305
2020-11-25	$55.32	$55.44	$54.60	$55.20	$54.20	1,430,587
2020-11-24	$55.00	$55.96	$54.65	$55.92	$54.91	1,656,775
2020-11-23	$52.10	$53.65	$52.10	$53.52	$52.55	473,709
2020-11-20	$51.89	$51.93	$51.31	$51.44	$50.51	444,867
2020-11-19	$51.07	$51.94	$50.68	$51.84	$50.90	421,668
2020-11-18	$51.94	$52.63	$51.23	$51.23	$50.31	663,066
2020-11-17	$50.92	$51.84	$50.24	$51.75	$50.82	320,919
2020-11-16	$51.16	$51.50	$50.58	$51.48	$50.55	521,958
2020-11-13	$48.13	$49.59	$48.13	$49.43	$48.54	295,741
2020-11-12	$48.29	$48.61	$47.20	$47.63	$46.77	444,849
2020-11-11	$50.18	$50.18	$48.64	$49.01	$48.13	1,006,063
2020-11-10	$49.68	$50.04	$49.25	$49.77	$48.87	842,246
2020-11-09	$48.85	$50.65	$48.72	$49.68	$48.78	928,437
2020-11-06	$45.22	$45.39	$44.32	$44.51	$43.71	140,879
2020-11-05	$44.48	$45.41	$44.38	$45.11	$44.30	178,254
2020-11-04	$44.28	$44.75	$43.14	$43.83	$43.04	237,085
2020-11-03	$44.39	$44.83	$44.23	$44.51	$43.71	244,162
2020-11-02	$42.90	$43.81	$42.40	$43.64	$42.85	7,340,405
2020-10-30	$41.92	$42.31	$41.27	$42.27	$41.51	142,460
2020-10-29	$41.04	$42.37	$40.76	$42.12	$41.36	127,164
2020-10-28	$41.62	$41.84	$40.97	$41.10	$40.36	162,425
2020-10-27	$43.64	$43.64	$42.66	$42.67	$41.90	217,403
2020-10-26	$44.45	$44.45	$43.03	$43.59	$42.80	238,308
2020-10-23	$45.17	$45.33	$44.72	$45.17	$44.35	861,177
2020-10-22	$43.73	$44.98	$43.73	$44.90	$44.09	652,551
2020-10-21	$43.86	$44.02	$43.51	$43.51	$42.72	110,918
2020-10-20	$43.73	$44.43	$43.73	$43.94	$43.15	225,342
2020-10-19	$43.98	$44.36	$43.31	$43.36	$42.58	419,520
2020-10-16	$44.24	$44.24	$43.71	$43.79	$43.00	186,130
2020-10-15	$42.95	$44.11	$42.91	$44.07	$43.27	179,445
2020-10-14	$43.85	$44.28	$43.67	$43.68	$42.89	242,031
2020-10-13	$44.35	$44.35	$43.61	$43.73	$42.94	125,506
2020-10-12	$44.65	$44.76	$44.34	$44.64	$43.83	396,191
2020-10-09	$45.08	$45.23	$44.38	$44.53	$43.73	125,824
2020-10-08	$44.25	$44.76	$43.97	$44.75	$43.94	369,905
2020-10-07	$43.35	$43.94	$43.34	$43.79	$43.00	173,831
2020-10-06	$43.73	$44.21	$42.57	$42.66	$41.89	380,883
2020-10-05	$42.74	$43.36	$42.74	$43.31	$42.53	1,958,380
2020-10-02	$40.61	$42.45	$40.47	$42.23	$41.47	289,199
2020-10-01	$41.76	$41.95	$41.22	$41.62	$40.87	169,398
2020-09-30	$41.44	$42.24	$41.21	$41.54	$40.79	237,597
2020-09-29	$41.89	$41.89	$40.91	$41.29	$40.54	107,979
2020-09-28	$41.52	$42.25	$41.50	$41.96	$41.20	372,127
2020-09-25	$40.06	$40.92	$39.86	$40.78	$40.04	214,094
2020-09-24	$40.00	$40.88	$39.26	$40.22	$39.49	280,805
2020-09-23	$41.54	$42.00	$40.18	$40.21	$39.48	214,238
2020-09-22	$41.49	$41.93	$40.94	$41.36	$40.61	371,926
2020-09-21	$42.18	$42.18	$40.94	$41.40	$40.65	499,165
2020-09-18	$44.31	$44.31	$43.36	$43.57	$42.58	124,952
2020-09-17	$43.58	$44.44	$43.40	$44.25	$43.24	261,071
2020-09-16	$43.78	$45.07	$43.54	$44.42	$43.41	182,909
2020-09-15	$44.11	$44.11	$43.42	$43.52	$42.53	187,219
2020-09-14	$43.27	$44.00	$43.12	$43.86	$42.86	424,115
2020-09-11	$42.81	$42.99	$42.38	$42.78	$41.81	333,368
2020-09-10	$43.51	$44.00	$42.52	$42.60	$41.63	394,921
2020-09-09	$43.63	$43.63	$42.91	$43.26	$42.27	324,443
2020-09-08	$43.80	$43.80	$43.06	$43.17	$42.19	315,988
2020-09-04	$44.79	$45.00	$43.62	$44.52	$43.51	764,627
2020-09-03	$44.81	$45.66	$43.80	$44.14	$43.13	846,788
2020-09-02	$44.14	$44.84	$43.81	$44.68	$43.66	367,410
2020-09-01	$43.51	$44.06	$43.09	$44.00	$43.00	642,468
2020-08-31	$44.58	$44.58	$43.73	$43.73	$42.73	307,515
2020-08-28	$44.15	$44.71	$43.93	$44.66	$43.64	234,156
2020-08-27	$43.50	$44.10	$43.50	$43.84	$42.84	362,907
2020-08-26	$43.74	$43.74	$43.18	$43.22	$42.24	283,670
2020-08-25	$44.15	$44.36	$43.33	$43.74	$42.74	368,665
2020-08-24	$42.66	$43.76	$42.45	$43.76	$42.76	593,938
2020-08-21	$42.25	$42.52	$42.11	$42.22	$41.26	93,796
2020-08-20	$42.50	$42.80	$42.34	$42.45	$41.48	226,500
2020-08-19	$43.14	$43.66	$42.94	$43.06	$42.08	109,001
2020-08-18	$43.76	$43.76	$43.08	$43.13	$42.15	122,569
2020-08-17	$44.24	$44.28	$43.66	$43.85	$42.85	208,034
2020-08-14	$43.56	$44.39	$43.50	$44.16	$43.15	224,812
2020-08-13	$43.96	$44.34	$43.59	$43.80	$42.80	188,870
2020-08-12	$45.06	$45.06	$43.75	$44.25	$43.24	136,561
2020-08-11	$44.83	$45.37	$44.10	$44.20	$43.19	444,878
2020-08-10	$42.94	$43.98	$42.89	$43.93	$42.93	565,442
2020-08-07	$41.81	$42.64	$41.55	$42.60	$41.63	230,074
2020-08-06	$41.97	$42.32	$41.77	$41.98	$41.02	108,853
2020-08-05	$41.79	$42.23	$41.79	$42.16	$41.20	255,334
2020-08-04	$40.92	$41.38	$40.92	$41.30	$40.36	146,330
2020-08-03	$40.98	$41.29	$40.54	$41.05	$40.12	244,891
2020-07-31	$41.07	$41.09	$40.26	$40.90	$39.97	205,030
2020-07-30	$41.15	$41.31	$40.51	$41.24	$40.30	238,724
2020-07-29	$40.93	$41.91	$40.93	$41.88	$40.93	148,340
2020-07-28	$40.80	$41.19	$40.66	$40.70	$39.77	108,848
2020-07-27	$40.88	$41.15	$40.55	$41.10	$40.16	121,707
2020-07-24	$41.38	$41.62	$40.95	$41.07	$40.13	164,643
2020-07-23	$41.34	$41.97	$41.11	$41.49	$40.55	243,884
2020-07-22	$41.10	$41.64	$40.87	$41.44	$40.50	137,450
2020-07-21	$40.88	$41.73	$40.81	$41.45	$40.51	256,646
2020-07-20	$40.66	$40.85	$40.14	$40.32	$39.40	238,295
2020-07-17	$41.29	$41.42	$40.72	$40.78	$39.85	197,101
2020-07-16	$40.83	$41.61	$40.59	$41.20	$40.26	168,401
2020-07-15	$40.81	$41.61	$40.46	$41.46	$40.52	509,973
2020-07-14	$38.99	$39.75	$38.55	$39.68	$38.78	314,187
2020-07-13	$39.75	$40.17	$38.95	$39.18	$38.29	303,116
2020-07-10	$37.95	$39.32	$37.91	$39.32	$38.42	638,152
2020-07-09	$39.40	$39.43	$37.73	$38.05	$37.18	367,876
2020-07-08	$39.06	$39.52	$38.64	$39.39	$38.49	274,728
2020-07-07	$39.79	$39.79	$38.88	$38.96	$38.07	188,801
2020-07-06	$40.47	$40.87	$39.74	$40.24	$39.32	583,257
2020-07-02	$40.30	$40.80	$39.49	$39.56	$38.66	393,370
2020-07-01	$40.33	$40.78	$39.25	$39.29	$38.40	263,728
2020-06-30	$39.25	$40.27	$39.00	$40.01	$39.10	398,564
2020-06-29	$38.64	$39.52	$38.15	$39.37	$38.47	376,472
2020-06-26	$39.33	$39.37	$38.02	$38.28	$37.41	663,373
2020-06-25	$38.34	$39.71	$38.17	$39.68	$38.78	586,527
2020-06-24	$40.40	$40.40	$38.49	$38.85	$37.97	827,840
2020-06-23	$41.54	$41.71	$40.97	$41.16	$40.22	251,467
2020-06-22	$40.82	$41.08	$40.20	$40.90	$39.97	219,661
2020-06-19	$42.89	$42.93	$40.77	$41.14	$40.03	510,145
2020-06-18	$41.39	$42.50	$41.08	$41.88	$40.75	272,451
2020-06-17	$42.90	$42.90	$41.75	$41.84	$40.71	316,979
2020-06-16	$44.50	$44.50	$41.85	$43.05	$41.89	758,206
2020-06-15	$39.47	$42.12	$39.04	$41.77	$40.65	692,708
2020-06-12	$41.55	$41.99	$39.76	$41.28	$40.17	417,825
2020-06-11	$40.73	$41.62	$39.30	$39.45	$38.39	959,597
2020-06-10	$46.11	$46.11	$43.91	$43.97	$42.79	499,548
2020-06-09	$46.95	$47.04	$45.80	$46.53	$45.28	573,884
2020-06-08	$47.85	$48.66	$47.13	$48.64	$47.33	731,245
2020-06-05	$46.29	$47.11	$45.78	$46.00	$44.76	732,574
2020-06-04	$42.00	$43.37	$41.38	$43.32	$42.15	733,168
2020-06-03	$40.89	$42.38	$40.89	$42.19	$41.05	622,947
2020-06-02	$39.55	$40.09	$39.43	$39.96	$38.88	383,412
2020-06-01	$38.24	$39.24	$37.90	$39.07	$38.02	741,285
2020-05-29	$38.28	$38.56	$37.51	$38.04	$37.02	695,746
2020-05-28	$40.57	$40.57	$38.67	$38.86	$37.81	957,266
2020-05-27	$39.98	$40.36	$38.59	$40.26	$39.18	956,361
2020-05-26	$37.82	$38.95	$37.76	$38.55	$37.51	689,498
2020-05-22	$36.38	$36.38	$35.50	$36.14	$35.17	422,436
2020-05-21	$36.24	$36.75	$35.86	$36.29	$35.31	448,748
2020-05-20	$36.05	$36.51	$35.97	$36.28	$35.30	618,433
2020-05-19	$36.06	$36.19	$35.05	$35.22	$34.27	726,719
2020-05-18	$34.94	$36.41	$34.89	$36.19	$35.22	1,319,068
2020-05-15	$32.69	$33.31	$32.45	$33.08	$32.19	230,795
2020-05-14	$31.97	$33.26	$31.33	$33.23	$32.34	1,428,042
2020-05-13	$33.62	$33.62	$32.11	$32.50	$31.63	747,571
2020-05-12	$34.90	$34.99	$33.67	$33.67	$32.76	460,526
2020-05-11	$34.78	$34.99	$34.34	$34.75	$33.81	376,819
2020-05-08	$34.68	$35.22	$34.49	$35.17	$34.22	580,628
2020-05-07	$33.81	$34.44	$33.81	$33.94	$33.03	1,011,763
2020-05-06	$33.79	$34.01	$33.20	$33.27	$32.37	260,282
2020-05-05	$34.02	$34.42	$33.35	$33.42	$32.52	507,432
2020-05-04	$32.72	$33.29	$32.30	$33.25	$32.36	596,627
2020-05-01	$33.86	$33.93	$32.86	$33.09	$32.20	612,794
2020-04-30	$35.58	$35.58	$34.73	$34.85	$33.91	426,161
2020-04-29	$34.98	$36.09	$34.92	$36.04	$35.07	586,885
2020-04-28	$34.27	$34.68	$33.63	$34.08	$33.16	430,110
2020-04-27	$32.79	$33.63	$32.63	$33.49	$32.59	462,824
2020-04-24	$32.18	$32.66	$31.82	$32.50	$31.63	300,774
2020-04-23	$31.88	$32.50	$31.76	$31.82	$30.96	344,346
2020-04-22	$31.49	$31.79	$31.28	$31.59	$30.74	320,291
2020-04-21	$31.04	$31.35	$30.52	$30.66	$29.83	602,458
2020-04-20	$31.81	$32.54	$31.52	$31.79	$30.93	386,365
2020-04-17	$32.13	$32.61	$32.01	$32.54	$31.66	499,643
2020-04-16	$31.54	$31.54	$30.71	$31.02	$30.19	262,955
2020-04-15	$31.62	$31.62	$30.98	$31.32	$30.48	387,933
2020-04-14	$32.86	$33.10	$32.26	$32.73	$31.85	190,885
2020-04-13	$32.64	$32.64	$31.43	$31.99	$31.13	298,583
2020-04-09	$33.03	$33.70	$32.03	$32.59	$31.71	749,296
2020-04-08	$31.06	$32.28	$30.83	$32.16	$31.29	708,372
2020-04-07	$31.64	$32.09	$30.48	$30.54	$29.72	592,770
2020-04-06	$28.68	$30.36	$28.68	$30.12	$29.31	907,326
2020-04-03	$27.81	$28.25	$27.07	$27.45	$26.71	330,708
2020-04-02	$27.35	$28.70	$27.22	$27.97	$27.22	436,259
2020-04-01	$27.99	$28.22	$27.19	$27.41	$26.67	547,535
2020-03-31	$29.76	$30.11	$29.04	$29.21	$28.42	213,457
2020-03-30	$29.28	$29.73	$28.48	$29.68	$28.88	315,268
2020-03-27	$29.52	$29.91	$28.97	$29.11	$28.33	205,404
2020-03-26	$29.67	$30.94	$29.38	$30.65	$29.83	618,189
2020-03-25	$28.81	$30.62	$27.83	$29.18	$28.39	403,358
2020-03-24	$26.77	$28.48	$26.77	$28.02	$27.27	382,680
2020-03-23	$25.86	$25.86	$24.48	$25.12	$24.44	252,132
2020-03-20	$27.62	$28.12	$26.00	$26.08	$24.92	224,913
2020-03-19	$25.92	$27.58	$25.03	$27.03	$25.83	132,706
2020-03-18	$26.71	$27.08	$24.70	$26.19	$25.03	323,903
2020-03-17	$27.88	$29.00	$26.28	$28.66	$27.39	288,326
2020-03-16	$27.25	$29.47	$26.25	$27.47	$26.25	333,289
2020-03-13	$30.94	$31.83	$28.96	$31.76	$30.35	369,366
2020-03-12	$30.04	$30.93	$28.77	$28.83	$27.55	396,059
2020-03-11	$34.07	$34.33	$32.45	$32.89	$31.43	367,044
2020-03-10	$34.82	$35.30	$33.08	$35.30	$33.73	247,269
2020-03-09	$34.96	$34.96	$33.06	$33.14	$31.67	167,703
2020-03-06	$37.98	$38.86	$37.23	$37.99	$36.30	1,233,891
2020-03-05	$40.20	$40.52	$39.25	$39.52	$37.76	266,208
2020-03-04	$41.10	$41.54	$40.31	$41.48	$39.64	488,792
2020-03-03	$41.92	$42.57	$39.89	$40.35	$38.56	1,586,151
2020-03-02	$41.09	$41.84	$39.95	$41.84	$39.98	724,992
2020-02-28	$38.82	$40.68	$38.82	$40.62	$38.81	916,281
2020-02-27	$40.76	$42.04	$39.99	$40.29	$38.50	360,243
2020-02-26	$42.91	$43.37	$41.98	$42.02	$40.15	674,245
2020-02-25	$44.81	$44.92	$42.46	$42.63	$40.74	436,730
2020-02-24	$44.75	$44.90	$44.27	$44.46	$42.48	118,178
2020-02-21	$47.39	$47.39	$46.53	$46.74	$44.66	114,212
2020-02-20	$47.76	$48.11	$47.28	$47.71	$45.59	103,293
2020-02-19	$47.44	$47.86	$47.44	$47.77	$45.65	248,741
2020-02-18	$47.08	$47.17	$46.75	$47.09	$45.00	214,460
2020-02-14	$47.76	$47.81	$47.22	$47.44	$45.33	127,626
2020-02-13	$47.52	$47.85	$47.36	$47.69	$45.57	315,343
2020-02-12	$47.61	$47.96	$47.61	$47.86	$45.73	451,358
2020-02-11	$47.01	$47.50	$46.99	$47.21	$45.11	86,296
2020-02-10	$46.21	$46.64	$46.21	$46.62	$44.55	53,192
2020-02-07	$46.86	$46.86	$46.37	$46.38	$44.32	91,857
2020-02-06	$47.34	$47.43	$47.03	$47.20	$45.10	61,595
2020-02-05	$47.03	$47.21	$46.81	$47.17	$45.07	130,236
2020-02-04	$45.95	$46.47	$45.95	$46.36	$44.30	148,972
2020-02-03	$44.93	$45.45	$44.93	$45.11	$43.11	373,352
2020-01-31	$45.64	$45.64	$44.59	$44.74	$42.75	342,020
2020-01-30	$45.41	$45.91	$45.10	$45.90	$43.86	176,984
2020-01-29	$46.39	$46.41	$45.82	$45.84	$43.80	131,151
2020-01-28	$45.83	$46.31	$45.60	$46.16	$44.11	106,017
2020-01-27	$45.65	$45.88	$45.47	$45.51	$43.49	630,719
2020-01-24	$47.84	$47.84	$46.64	$46.99	$44.90	144,454
2020-01-23	$47.35	$47.73	$46.96	$47.69	$45.57	234,452
2020-01-22	$47.84	$47.96	$47.46	$47.53	$45.42	127,835
2020-01-21	$47.82	$48.02	$47.66	$47.71	$45.59	77,592
2020-01-17	$48.24	$48.24	$47.95	$48.10	$45.96	65,491
2020-01-16	$47.69	$48.05	$47.69	$48.05	$45.91	42,274
2020-01-15	$47.55	$47.65	$47.23	$47.42	$45.31	51,633
2020-01-14	$47.60	$47.90	$47.47	$47.66	$45.54	82,312
2020-01-13	$47.32	$47.57	$47.16	$47.55	$45.44	64,390
2020-01-10	$47.54	$47.56	$47.08	$47.19	$45.09	129,787
2020-01-09	$47.54	$47.54	$47.19	$47.48	$45.37	53,244
2020-01-08	$47.13	$47.47	$46.93	$47.22	$45.12	103,748
2020-01-07	$46.93	$47.21	$46.83	$47.13	$45.04	381,956
2020-01-06	$46.34	$46.81	$46.29	$46.81	$44.73	85,213
2020-01-03	$46.78	$46.89	$46.65	$46.71	$44.63	118,578
2020-01-02	$47.07	$47.32	$46.85	$47.32	$45.22	105,610
2019-12-31	$46.35	$46.67	$46.20	$46.64	$44.57	37,813
2019-12-30	$46.71	$46.75	$46.35	$46.44	$44.38	41,635
2019-12-27	$47.19	$47.19	$46.65	$46.72	$44.64	57,237
2019-12-26	$46.99	$47.03	$46.86	$46.94	$44.85	51,758
2019-12-24	$46.85	$46.85	$46.74	$46.80	$44.72	13,250
2019-12-23	$46.60	$46.86	$46.52	$46.81	$44.73	81,073
2019-12-20	$46.66	$46.68	$46.49	$46.55	$44.31	53,209
2019-12-19	$46.43	$46.43	$46.23	$46.38	$44.15	49,471
2019-12-18	$46.07	$46.29	$46.00	$46.15	$43.93	42,811
2019-12-17	$46.01	$46.02	$45.85	$46.00	$43.79	172,323
2019-12-16	$45.81	$46.14	$45.81	$45.86	$43.66	463,703
2019-12-13	$45.69	$46.04	$45.27	$45.39	$43.21	60,392
2019-12-12	$44.59	$45.71	$44.48	$45.65	$43.46	223,375
2019-12-11	$44.29	$44.57	$44.29	$44.57	$42.43	35,659
2019-12-10	$44.15	$44.43	$44.06	$44.16	$42.04	34,540
2019-12-09	$44.32	$44.44	$44.16	$44.17	$42.05	306,323
2019-12-06	$44.00	$44.45	$43.98	$44.37	$42.24	112,880
2019-12-05	$43.80	$43.84	$43.53	$43.64	$41.54	76,954
2019-12-04	$43.47	$43.80	$43.47	$43.66	$41.56	300,034
2019-12-03	$43.12	$43.12	$42.66	$43.12	$41.05	148,328
2019-12-02	$44.40	$44.40	$43.78	$43.79	$41.69	396,243
2019-11-29	$44.40	$44.47	$44.28	$44.32	$42.19	31,103
2019-11-27	$44.50	$44.65	$44.39	$44.65	$42.50	45,008
2019-11-26	$44.49	$44.49	$44.27	$44.36	$42.23	147,199
2019-11-25	$43.93	$44.54	$43.90	$44.54	$42.40	71,945
2019-11-22	$43.70	$43.82	$43.49	$43.75	$41.65	53,463
2019-11-21	$43.39	$43.68	$43.34	$43.55	$41.46	42,852
2019-11-20	$43.71	$43.96	$43.35	$43.55	$41.46	69,927
2019-11-19	$44.08	$44.08	$43.60	$43.87	$41.76	94,026
2019-11-18	$44.14	$44.14	$43.79	$43.98	$41.87	108,767
2019-11-15	$44.12	$44.24	$43.95	$44.19	$42.07	561,860
2019-11-14	$43.55	$43.81	$43.55	$43.73	$41.63	70,775
2019-11-13	$43.58	$43.78	$43.51	$43.68	$41.58	41,041
2019-11-12	$43.93	$44.15	$43.75	$43.89	$41.78	115,735
2019-11-11	$43.59	$43.86	$43.48	$43.81	$41.70	123,690
2019-11-08	$43.57	$43.93	$43.37	$43.93	$41.82	95,364
2019-11-07	$43.91	$44.02	$43.64	$43.76	$41.66	214,218
2019-11-06	$43.99	$43.99	$43.38	$43.49	$41.40	127,187
2019-11-05	$43.98	$44.25	$43.90	$43.90	$41.79	119,743
2019-11-04	$43.57	$43.89	$43.56	$43.87	$41.76	350,688
2019-11-01	$42.60	$43.18	$42.53	$43.18	$41.10	58,887
2019-10-31	$42.56	$42.56	$41.87	$42.33	$40.30	180,738
2019-10-30	$42.66	$42.72	$42.44	$42.70	$40.65	65,009
2019-10-29	$42.78	$42.96	$42.73	$42.79	$40.73	40,485
2019-10-28	$42.90	$42.99	$42.82	$42.92	$40.86	299,556
2019-10-25	$41.99	$42.56	$41.98	$42.49	$40.45	54,344
2019-10-24	$42.06	$42.16	$41.76	$42.06	$40.04	36,799
2019-10-23	$41.45	$41.88	$41.28	$41.77	$39.76	81,160
2019-10-22	$41.89	$41.94	$41.67	$41.67	$39.67	19,747
2019-10-21	$41.50	$41.84	$41.50	$41.79	$39.78	24,134
2019-10-18	$41.53	$41.67	$41.04	$41.23	$39.25	1,070,373
2019-10-17	$41.80	$41.89	$41.52	$41.62	$39.62	10,906
2019-10-16	$41.69	$41.80	$41.47	$41.49	$39.50	33,054
2019-10-15	$41.37	$42.02	$41.37	$41.90	$39.89	22,882
2019-10-14	$41.09	$41.32	$41.03	$41.27	$39.29	7,638
2019-10-11	$40.99	$41.64	$40.99	$41.28	$39.30	398,625
2019-10-10	$39.92	$40.49	$39.91	$40.30	$38.36	78,035
2019-10-09	$39.87	$40.07	$39.76	$39.89	$37.97	81,723
2019-10-08	$39.99	$39.99	$39.39	$39.39	$37.50	112,010
2019-10-07	$40.56	$40.79	$40.43	$40.43	$38.49	49,694
2019-10-04	$40.38	$40.68	$40.25	$40.68	$38.72	20,178
2019-10-03	$39.69	$40.26	$39.14	$40.26	$38.32	109,691
2019-10-02	$40.13	$40.16	$39.57	$39.76	$37.85	106,037
2019-10-01	$41.54	$41.71	$40.53	$40.57	$38.62	297,283
2019-09-30	$41.17	$41.42	$41.09	$41.34	$39.35	85,847
2019-09-27	$41.65	$41.75	$40.91	$41.08	$39.11	47,221
2019-09-26	$41.80	$41.80	$41.40	$41.56	$39.56	77,835
2019-09-25	$41.41	$41.91	$41.00	$41.83	$39.82	36,033
2019-09-24	$42.25	$42.25	$41.22	$41.37	$39.38	91,110
2019-09-23	$41.84	$42.17	$41.84	$42.07	$40.05	128,103
2019-09-20	$42.60	$42.67	$42.12	$42.15	$39.99	226,823
2019-09-19	$42.85	$42.93	$42.50	$42.50	$40.32	86,469
2019-09-18	$42.83	$42.83	$42.23	$42.70	$40.51	57,240
2019-09-17	$43.09	$43.09	$42.70	$42.99	$40.79	286,523
2019-09-16	$42.90	$43.27	$42.90	$43.22	$41.01	326,732
2019-09-13	$42.93	$43.06	$42.79	$42.90	$40.70	61,973
2019-09-12	$42.90	$43.13	$42.59	$42.75	$40.56	73,841
2019-09-11	$42.55	$42.84	$42.22	$42.83	$40.64	53,125
2019-09-10	$41.96	$42.31	$41.72	$42.31	$40.14	37,210
2019-09-09	$41.81	$42.04	$41.71	$42.02	$39.87	97,347
2019-09-06	$41.69	$41.73	$41.43	$41.58	$39.45	341,965
2019-09-05	$41.05	$41.76	$41.05	$41.61	$39.48	91,706
2019-09-04	$40.28	$40.53	$40.28	$40.53	$38.45	30,633
2019-09-03	$39.98	$40.12	$39.59	$39.80	$37.76	216,776
2019-08-30	$40.63	$40.73	$40.18	$40.41	$38.34	64,192
2019-08-29	$40.09	$40.44	$40.09	$40.35	$38.28	23,577
2019-08-28	$39.01	$39.62	$38.86	$39.57	$37.54	26,086
2019-08-27	$39.70	$39.73	$39.08	$39.20	$37.19	35,846
2019-08-26	$39.56	$39.56	$39.26	$39.39	$37.37	40,364
2019-08-23	$40.19	$40.41	$38.97	$39.14	$37.13	87,739
2019-08-22	$40.72	$40.72	$40.30	$40.52	$38.44	29,680
2019-08-21	$40.50	$40.67	$40.39	$40.51	$38.43	48,191
2019-08-20	$40.25	$40.31	$40.02	$40.07	$38.02	32,187
2019-08-19	$40.34	$40.52	$40.21	$40.42	$38.35	51,353
2019-08-16	$39.34	$39.76	$39.34	$39.69	$37.66	45,419
2019-08-15	$39.19	$39.22	$38.72	$39.03	$37.03	52,397
2019-08-14	$39.70	$39.70	$38.93	$39.05	$37.05	56,043
2019-08-13	$39.92	$40.94	$39.92	$40.54	$38.46	42,861
2019-08-12	$40.12	$40.13	$39.65	$39.80	$37.76	97,524
2019-08-09	$40.93	$40.93	$40.29	$40.52	$38.44	80,667
2019-08-08	$40.57	$41.31	$40.53	$41.31	$39.19	133,762
2019-08-07	$39.61	$40.32	$39.50	$40.24	$38.18	171,391
2019-08-06	$40.23	$40.45	$39.77	$40.22	$38.16	342,164
2019-08-05	$40.59	$40.59	$39.38	$39.72	$37.69	205,502
2019-08-02	$41.72	$41.72	$40.98	$41.24	$39.13	140,660
2019-08-01	$42.77	$43.13	$41.71	$41.99	$39.84	442,323
2019-07-31	$43.55	$43.56	$42.49	$42.94	$40.74	63,097
2019-07-30	$43.16	$43.58	$43.16	$43.56	$41.33	13,108
2019-07-29	$43.97	$43.97	$43.33	$43.63	$41.39	39,101
2019-07-26	$43.94	$43.95	$43.81	$43.86	$41.61	40,073
2019-07-25	$44.20	$44.20	$43.57	$43.66	$41.42	91,492
2019-07-24	$43.91	$44.47	$43.91	$44.42	$42.14	44,395
2019-07-23	$43.61	$43.88	$43.53	$43.87	$41.62	25,254
2019-07-22	$43.25	$43.46	$43.25	$43.39	$41.17	37,086
2019-07-19	$43.52	$43.52	$43.14	$43.14	$40.93	16,958
2019-07-18	$42.91	$43.30	$42.91	$43.24	$41.02	40,813
2019-07-17	$43.47	$43.47	$43.12	$43.12	$40.91	27,217
2019-07-16	$43.63	$43.74	$43.40	$43.42	$41.20	11,919
2019-07-15	$43.83	$43.83	$43.64	$43.69	$41.45	11,459
2019-07-12	$43.41	$43.73	$43.41	$43.73	$41.49	85,328
2019-07-11	$43.37	$43.39	$43.13	$43.35	$41.13	30,759
2019-07-10	$43.33	$43.61	$43.20	$43.25	$41.03	29,876
2019-07-09	$42.60	$43.07	$42.60	$43.05	$40.84	43,862
2019-07-08	$42.98	$43.07	$42.77	$42.85	$40.65	36,962
2019-07-05	$43.15	$43.25	$42.79	$43.23	$41.02	35,212
2019-07-03	$43.17	$43.27	$43.10	$43.27	$41.05	35,195
2019-07-02	$43.21	$43.21	$42.91	$43.06	$40.85	56,574
2019-07-01	$43.72	$43.77	$43.07	$43.26	$41.04	94,777
2019-06-28	$42.61	$42.81	$42.44	$42.78	$40.59	60,021
2019-06-27	$42.20	$42.49	$42.20	$42.41	$40.24	753,948
2019-06-26	$41.95	$42.17	$41.95	$42.06	$39.91	250,490
2019-06-25	$41.95	$42.00	$41.52	$41.54	$39.41	26,866
2019-06-24	$42.17	$42.31	$42.02	$42.07	$39.91	274,504
2019-06-21	$42.49	$42.60	$42.35	$42.37	$39.99	46,783
2019-06-20	$42.73	$42.78	$42.27	$42.59	$40.20	123,835
2019-06-19	$42.01	$42.14	$41.85	$42.05	$39.69	377,449
2019-06-18	$41.40	$42.21	$41.40	$41.88	$39.53	387,988
2019-06-17	$40.91	$41.20	$40.90	$41.00	$38.69	153,503
2019-06-14	$41.11	$41.11	$40.90	$40.95	$38.65	538,874
2019-06-13	$41.23	$41.37	$41.15	$41.37	$39.04	383,319
2019-06-12	$41.25	$41.25	$40.96	$41.00	$38.69	614,748
2019-06-11	$41.82	$41.91	$41.31	$41.42	$39.09	23,723
2019-06-10	$41.32	$41.81	$41.32	$41.44	$39.11	379,503
2019-06-07	$40.75	$41.15	$40.75	$41.00	$38.69	183,913
2019-06-06	$40.33	$40.69	$40.16	$40.56	$38.28	61,726
2019-06-05	$40.44	$40.44	$39.81	$40.29	$38.02	350,022
2019-06-04	$39.32	$40.17	$39.26	$40.17	$37.91	402,085
2019-06-03	$39.10	$39.31	$38.59	$38.78	$36.60	373,933
2019-05-31	$39.22	$39.39	$39.00	$39.00	$36.81	405,989
2019-05-30	$40.08	$40.18	$39.64	$39.81	$37.57	76,022
2019-05-29	$39.73	$39.99	$39.50	$39.83	$37.59	39,646
2019-05-28	$40.46	$40.64	$40.05	$40.05	$37.80	19,493
2019-05-24	$40.52	$40.63	$40.26	$40.34	$38.07	24,710
2019-05-23	$40.53	$40.53	$39.97	$40.21	$37.95	104,862
2019-05-22	$41.23	$41.53	$41.05	$41.05	$38.74	599,712
2019-05-21	$41.27	$41.61	$41.26	$41.54	$39.20	4,497,777
2019-05-20	$40.89	$41.09	$40.70	$40.87	$38.57	328,699
2019-05-17	$41.54	$42.07	$41.38	$41.43	$39.10	65,428
2019-05-16	$41.84	$42.27	$41.84	$42.01	$39.65	43,241
2019-05-15	$41.04	$41.87	$41.02	$41.72	$39.37	64,412
2019-05-14	$41.01	$41.69	$40.99	$41.43	$39.10	63,536
2019-05-13	$41.36	$41.39	$40.60	$40.71	$38.42	396,562
2019-05-10	$42.19	$42.62	$41.52	$42.48	$40.09	43,102
2019-05-09	$42.16	$42.54	$41.67	$42.47	$40.08	76,475
2019-05-08	$42.62	$43.01	$42.57	$42.66	$40.26	50,203
2019-05-07	$43.13	$43.25	$42.33	$42.74	$40.34	60,821
2019-05-06	$43.01	$43.76	$42.88	$43.67	$41.21	96,221
2019-05-03	$43.66	$44.10	$43.66	$44.09	$41.61	54,359
2019-05-02	$43.57	$43.90	$43.26	$43.60	$41.15	232,193
2019-05-01	$44.45	$44.45	$43.73	$43.73	$41.27	84,795
2019-04-30	$44.12	$44.16	$43.76	$44.16	$41.68	46,949
2019-04-29	$44.12	$44.25	$44.05	$44.13	$41.65	106,103
2019-04-26	$43.70	$44.05	$43.45	$44.05	$41.57	78,272
2019-04-25	$44.28	$44.28	$43.72	$43.95	$41.48	53,835
2019-04-24	$44.38	$44.48	$44.29	$44.30	$41.81	60,574
2019-04-23	$44.03	$44.38	$44.01	$44.34	$41.85	73,746
2019-04-22	$43.72	$43.94	$43.65	$43.92	$41.45	78,692
2019-04-18	$43.82	$43.84	$43.50	$43.82	$41.36	68,496
2019-04-17	$44.21	$44.21	$43.61	$43.68	$41.22	52,800
2019-04-16	$43.93	$44.06	$43.86	$43.99	$41.52	49,609
2019-04-15	$43.93	$43.95	$43.63	$43.70	$41.24	37,950
2019-04-12	$43.91	$44.00	$43.80	$43.97	$41.50	60,778
2019-04-11	$43.38	$43.43	$43.19	$43.34	$40.90	55,710
2019-04-10	$42.95	$43.32	$42.95	$43.32	$40.88	88,549
2019-04-09	$43.15	$43.15	$42.80	$42.87	$40.46	102,655
2019-04-08	$43.27	$43.41	$43.05	$43.40	$40.96	286,896
2019-04-05	$43.17	$43.37	$43.17	$43.34	$40.90	83,460
2019-04-04	$42.99	$43.09	$42.70	$43.00	$40.58	225,959
2019-04-03	$42.98	$43.31	$42.86	$43.00	$40.58	102,679
2019-04-02	$42.56	$42.67	$42.44	$42.62	$40.22	85,395
2019-04-01	$42.06	$42.54	$42.06	$42.51	$40.12	305,561
2019-03-29	$41.60	$41.64	$41.43	$41.57	$39.23	142,081
2019-03-28	$41.01	$41.21	$40.82	$41.14	$38.83	71,706
2019-03-27	$41.27	$41.42	$40.57	$40.86	$38.56	83,435
2019-03-26	$41.39	$41.60	$41.04	$41.30	$38.98	102,772
2019-03-25	$40.91	$41.13	$40.63	$40.93	$38.63	307,477
2019-03-22	$42.19	$42.19	$41.04	$41.05	$38.74	140,766
2019-03-21	$41.63	$42.62	$41.63	$42.51	$40.12	133,196
2019-03-20	$41.70	$41.94	$41.34	$41.61	$39.27	93,815
2019-03-19	$41.92	$42.07	$41.63	$41.79	$39.44	240,842
2019-03-18	$41.72	$41.81	$41.46	$41.68	$39.34	47,474
2019-03-15	$41.34	$41.70	$41.34	$41.57	$39.19	43,970
2019-03-14	$41.42	$41.42	$41.14	$41.21	$38.85	76,457
2019-03-13	$41.25	$41.53	$41.16	$41.34	$38.97	92,194
2019-03-12	$40.85	$41.09	$40.80	$40.98	$38.63	86,781
2019-03-11	$40.12	$40.80	$40.12	$40.80	$38.46	452,638
2019-03-08	$39.73	$40.03	$39.57	$40.03	$37.74	114,072
2019-03-07	$40.62	$40.62	$40.02	$40.20	$37.90	181,897
2019-03-06	$41.14	$41.14	$40.64	$40.69	$38.36	116,205
2019-03-05	$41.48	$41.48	$41.22	$41.27	$38.91	58,282
2019-03-04	$42.05	$42.09	$41.07	$41.55	$39.17	274,860
2019-03-01	$41.75	$41.93	$41.48	$41.81	$39.42	83,041
2019-02-28	$41.56	$41.59	$41.33	$41.40	$39.03	690,717
2019-02-27	$41.66	$41.77	$41.37	$41.72	$39.33	679,649
2019-02-26	$41.69	$41.94	$41.69	$41.76	$39.37	4,448,201
2019-02-25	$41.99	$42.23	$41.87	$41.88	$39.48	29,093
2019-02-22	$41.53	$41.70	$41.46	$41.67	$39.28	39,489
2019-02-21	$41.55	$41.55	$41.12	$41.27	$38.90	72,123
2019-02-20	$41.45	$41.75	$41.45	$41.62	$39.24	41,651
2019-02-19	$41.13	$41.52	$41.11	$41.40	$39.03	16,799
2019-02-15	$41.21	$41.31	$41.11	$41.24	$38.88	22,818
2019-02-14	$40.68	$41.08	$40.68	$40.90	$38.56	195,300
2019-02-13	$40.92	$41.09	$40.88	$40.92	$38.58	50,770
2019-02-12	$40.35	$40.81	$40.35	$40.72	$38.39	49,469
2019-02-11	$39.96	$40.09	$39.84	$39.96	$37.67	261,376
2019-02-08	$39.40	$39.82	$39.22	$39.82	$37.54	53,158
2019-02-07	$40.07	$40.13	$39.43	$39.69	$37.42	54,707
2019-02-06	$40.42	$40.60	$40.39	$40.46	$38.14	68,245
2019-02-05	$40.29	$40.50	$40.25	$40.40	$38.09	42,878
2019-02-04	$40.10	$40.26	$39.94	$40.26	$37.95	280,464
2019-02-01	$39.92	$40.23	$39.82	$40.06	$37.77	75,839
2019-01-31	$39.51	$40.00	$39.51	$39.86	$37.58	123,372
2019-01-30	$39.22	$39.74	$38.88	$39.60	$37.33	122,424
2019-01-29	$39.21	$39.21	$38.82	$38.84	$36.62	67,027
2019-01-28	$38.94	$39.18	$38.79	$39.07	$36.83	59,880
2019-01-25	$39.24	$39.69	$39.22	$39.63	$37.36	213,566
2019-01-24	$38.36	$38.94	$38.36	$38.85	$36.63	34,791
2019-01-23	$38.58	$38.65	$37.76	$38.14	$35.96	198,271
2019-01-22	$38.93	$38.93	$38.13	$38.36	$36.16	245,141
2019-01-18	$38.99	$39.42	$38.73	$39.31	$37.06	255,389
2019-01-17	$37.91	$38.74	$37.83	$38.53	$36.32	136,430
2019-01-16	$38.06	$38.34	$38.03	$38.14	$35.96	133,352
2019-01-15	$37.83	$38.01	$37.70	$37.97	$35.80	112,501
2019-01-14	$37.49	$37.74	$37.47	$37.57	$35.42	231,747
2019-01-11	$37.61	$37.99	$37.50	$37.90	$35.73	468,056
2019-01-10	$37.38	$37.94	$37.24	$37.93	$35.76	198,111
2019-01-09	$37.27	$37.77	$37.24	$37.59	$35.44	140,069
2019-01-08	$37.27	$37.27	$36.52	$37.05	$34.93	210,963
2019-01-07	$36.15	$36.93	$35.93	$36.69	$34.59	115,471
2019-01-04	$35.23	$36.14	$35.03	$36.04	$33.98	361,572
2019-01-03	$35.19	$35.19	$34.26	$34.31	$32.35	196,035
2019-01-02	$34.53	$35.69	$34.53	$35.55	$33.51	119,318
2018-12-31	$35.32	$35.46	$34.92	$35.29	$33.27	239,309
2018-12-28	$35.33	$35.58	$34.80	$35.04	$33.03	222,103
2018-12-27	$34.10	$35.15	$33.76	$35.15	$33.14	406,339
2018-12-26	$33.11	$34.76	$32.69	$34.74	$32.75	242,364
2018-12-24	$33.36	$33.59	$32.76	$32.76	$30.88	147,662
2018-12-21	$34.80	$35.10	$33.67	$33.75	$31.65	394,620
2018-12-20	$35.06	$35.46	$34.26	$34.68	$32.53	292,195
2018-12-19	$36.18	$36.79	$35.03	$35.21	$33.02	218,579
2018-12-18	$36.34	$36.65	$35.99	$36.20	$33.95	89,455
2018-12-17	$36.60	$37.02	$35.75	$36.00	$33.77	118,563
2018-12-14	$36.97	$37.40	$36.70	$36.78	$34.50	73,214
2018-12-13	$37.89	$37.97	$37.34	$37.48	$35.15	213,303
2018-12-12	$38.01	$38.42	$37.76	$37.76	$35.41	99,266
2018-12-11	$38.18	$38.18	$37.15	$37.40	$35.08	99,872
2018-12-10	$37.32	$37.57	$36.68	$37.46	$35.13	81,998
2018-12-07	$38.69	$39.01	$37.28	$37.44	$35.11	125,518
2018-12-06	$37.98	$38.72	$37.59	$38.72	$36.31	131,649
2018-12-04	$40.59	$40.59	$38.84	$38.91	$36.49	76,504
2018-12-03	$40.90	$41.06	$40.48	$40.76	$38.23	98,352
2018-11-30	$39.53	$39.97	$39.51	$39.93	$37.45	116,098
2018-11-29	$39.65	$39.90	$39.35	$39.61	$37.15	58,298
2018-11-28	$39.16	$39.83	$38.58	$39.83	$37.36	109,423
2018-11-27	$38.65	$38.83	$38.45	$38.74	$36.33	91,869
2018-11-26	$38.35	$38.83	$38.35	$38.82	$36.41	56,123
2018-11-23	$37.73	$38.14	$37.73	$37.88	$35.53	8,211
2018-11-21	$38.11	$38.45	$38.07	$38.13	$35.76	116,940
2018-11-20	$37.34	$38.15	$37.18	$37.70	$35.36	167,553
2018-11-19	$39.30	$39.30	$38.15	$38.24	$35.86	70,113
2018-11-16	$39.17	$39.70	$39.17	$39.52	$37.07	93,149
2018-11-15	$38.73	$39.76	$38.50	$39.59	$37.13	146,197
2018-11-14	$39.65	$39.65	$38.67	$38.97	$36.55	53,592
2018-11-13	$39.23	$39.85	$39.09	$39.21	$36.77	47,019
2018-11-12	$40.08	$40.08	$39.03	$39.07	$36.64	46,336
2018-11-09	$40.75	$40.75	$40.08	$40.38	$37.87	276,704
2018-11-08	$41.16	$41.40	$41.00	$41.11	$38.56	43,118
2018-11-07	$41.02	$41.40	$40.80	$41.36	$38.79	57,965
2018-11-06	$40.20	$40.54	$40.20	$40.51	$37.99	11,580
2018-11-05	$40.25	$40.37	$39.81	$40.25	$37.75	28,940
2018-11-02	$40.48	$40.76	$39.80	$40.13	$37.64	101,048
2018-11-01	$39.42	$40.34	$39.33	$40.29	$37.79	68,598
2018-10-31	$39.13	$39.57	$39.06	$39.16	$36.73	114,922
2018-10-30	$37.50	$38.48	$37.44	$38.47	$36.08	104,594
2018-10-29	$38.48	$38.65	$36.79	$37.39	$35.07	121,610
2018-10-26	$37.85	$38.48	$37.38	$37.89	$35.54	208,622
2018-10-25	$38.17	$39.02	$38.17	$38.77	$36.36	58,570
2018-10-24	$39.70	$39.85	$37.95	$37.97	$35.61	169,593
2018-10-23	$39.66	$40.14	$38.92	$39.92	$37.44	222,409
2018-10-22	$40.85	$40.87	$40.31	$40.37	$37.86	155,023
2018-10-19	$41.15	$41.52	$40.60	$40.67	$38.14	212,017
2018-10-18	$41.91	$41.91	$40.97	$41.09	$38.54	88,612
2018-10-17	$42.28	$42.34	$41.70	$42.12	$39.50	124,464
2018-10-16	$41.38	$42.16	$41.38	$42.13	$39.51	236,937
2018-10-15	$41.28	$41.48	$40.99	$41.09	$38.54	26,944
2018-10-12	$41.78	$41.78	$40.77	$41.41	$38.84	402,914
2018-10-11	$41.37	$41.95	$40.57	$40.79	$38.26	503,125
2018-10-10	$42.95	$42.96	$41.56	$41.59	$39.01	83,231
2018-10-09	$43.54	$43.68	$43.38	$43.39	$40.69	28,993
2018-10-08	$43.73	$43.89	$43.28	$43.70	$40.99	271,002
2018-10-05	$44.59	$44.68	$43.62	$43.93	$41.20	162,621
2018-10-04	$45.04	$45.09	$44.32	$44.61	$41.84	87,054
2018-10-03	$45.17	$45.40	$44.99	$45.16	$42.35	25,658
2018-10-02	$45.03	$45.17	$44.87	$44.93	$42.14	30,360
2018-10-01	$45.22	$45.36	$44.99	$45.10	$42.30	53,281
2018-09-28	$44.89	$45.12	$44.89	$44.95	$42.16	22,028
2018-09-27	$45.03	$45.22	$45.01	$45.07	$42.27	11,078
2018-09-26	$45.23	$45.41	$44.88	$44.91	$42.12	28,059
2018-09-25	$45.51	$45.62	$45.18	$45.21	$42.40	17,037
2018-09-24	$45.55	$45.55	$45.24	$45.41	$42.59	53,395
2018-09-21	$45.83	$45.92	$45.67	$45.68	$42.71	31,216
2018-09-20	$45.49	$45.78	$45.49	$45.70	$42.73	18,021
2018-09-19	$45.00	$45.25	$45.00	$45.20	$42.26	60,106
2018-09-18	$44.79	$44.95	$44.62	$44.86	$41.95	35,640
2018-09-17	$44.92	$44.92	$44.43	$44.47	$41.58	260,038
2018-09-14	$44.67	$44.98	$44.67	$44.90	$41.98	44,150
2018-09-13	$44.65	$44.84	$44.51	$44.58	$41.68	52,685
2018-09-12	$44.27	$44.43	$43.97	$44.38	$41.50	54,382
2018-09-11	$44.07	$44.52	$44.07	$44.44	$41.55	193,314
2018-09-10	$44.37	$44.49	$44.28	$44.38	$41.50	243,757
2018-09-07	$44.13	$44.39	$43.92	$44.09	$41.23	68,884
2018-09-06	$44.87	$44.88	$44.17	$44.33	$41.45	68,538
2018-09-05	$45.07	$45.10	$44.66	$44.89	$41.97	37,165
2018-09-04	$45.10	$45.17	$44.87	$45.17	$42.24	244,812
2018-08-31	$45.17	$45.28	$45.11	$45.25	$42.31	16,584
2018-08-30	$45.53	$45.56	$45.21	$45.27	$42.33	22,282
2018-08-29	$45.40	$45.74	$45.30	$45.66	$42.69	23,247
2018-08-28	$45.56	$45.60	$45.25	$45.42	$42.47	16,714
2018-08-27	$45.03	$45.53	$45.03	$45.39	$42.44	50,441
2018-08-24	$44.53	$44.77	$44.51	$44.75	$41.84	25,761
2018-08-23	$44.37	$44.46	$44.14	$44.24	$41.37	14,156
2018-08-22	$44.31	$44.51	$44.16	$44.45	$41.56	32,616
2018-08-21	$44.04	$44.49	$44.04	$44.35	$41.47	114,854
2018-08-20	$43.81	$44.03	$43.69	$43.94	$41.09	22,300
2018-08-17	$43.50	$43.83	$43.42	$43.77	$40.93	44,397
2018-08-16	$43.69	$43.90	$43.64	$43.65	$40.81	66,675
2018-08-15	$43.68	$43.78	$43.09	$43.38	$40.56	159,577
2018-08-14	$44.04	$44.16	$43.88	$44.10	$41.24	17,942
2018-08-13	$43.95	$44.15	$43.73	$43.73	$40.89	13,354
2018-08-10	$44.10	$44.11	$43.85	$43.97	$41.11	16,236
2018-08-09	$44.63	$44.63	$44.44	$44.45	$41.56	13,731
2018-08-08	$44.52	$44.69	$44.49	$44.64	$41.74	35,786
2018-08-07	$44.62	$44.78	$44.60	$44.63	$41.73	41,849
2018-08-06	$44.14	$44.43	$44.08	$44.42	$41.53	230,688
2018-08-03	$44.25	$44.29	$44.10	$44.26	$41.38	22,612
2018-08-02	$43.56	$44.17	$43.48	$44.17	$41.30	22,437
2018-08-01	$44.24	$44.31	$43.84	$43.86	$41.01	75,856
2018-07-31	$44.19	$44.36	$43.98	$44.22	$41.35	71,710
2018-07-30	$44.47	$44.47	$43.93	$43.97	$41.11	243,137
2018-07-27	$44.98	$45.02	$44.18	$44.38	$41.50	21,501
2018-07-26	$44.78	$44.99	$44.74	$44.84	$41.93	72,828
2018-07-25	$44.21	$44.72	$44.05	$44.69	$41.79	61,114
2018-07-24	$44.59	$44.74	$44.16	$44.22	$41.35	14,926
2018-07-23	$44.07	$44.33	$43.90	$44.27	$41.39	15,054
2018-07-20	$44.25	$44.32	$44.12	$44.14	$41.27	17,978
2018-07-19	$44.53	$44.56	$44.23	$44.40	$41.52	36,597
2018-07-18	$44.56	$44.74	$44.45	$44.73	$41.82	55,927
2018-07-17	$43.84	$44.45	$43.84	$44.41	$41.53	142,399
2018-07-16	$44.25	$44.25	$43.98	$44.06	$41.20	310,789
2018-07-13	$44.12	$44.27	$43.98	$44.12	$41.25	21,826
2018-07-12	$43.98	$44.18	$43.83	$44.17	$41.30	55,063
2018-07-11	$43.96	$44.16	$43.69	$43.74	$40.90	60,462
2018-07-10	$44.41	$44.48	$44.26	$44.43	$41.54	20,947
2018-07-09	$43.98	$44.34	$43.92	$44.34	$41.46	36,961
2018-07-06	$43.12	$43.72	$43.12	$43.65	$40.81	109,208
2018-07-05	$43.06	$43.20	$42.82	$43.20	$40.39	51,636
2018-07-03	$43.30	$43.30	$42.74	$42.75	$39.97	181,007
2018-07-02	$42.64	$43.14	$42.50	$43.14	$40.34	466,609
2018-06-29	$43.16	$43.48	$42.97	$42.97	$40.18	80,744
2018-06-28	$42.60	$42.99	$42.33	$42.88	$40.09	102,227
2018-06-27	$43.40	$43.64	$42.62	$42.62	$39.85	72,916
2018-06-26	$43.33	$43.42	$43.03	$43.25	$40.44	54,762
2018-06-25	$43.88	$43.88	$42.85	$43.18	$40.38	230,347
2018-06-22	$44.62	$44.62	$44.17	$44.20	$41.33	20,325
2018-06-21	$44.77	$44.77	$44.23	$44.23	$41.36	214,692
2018-06-20	$44.82	$44.86	$44.59	$44.72	$41.82	60,160
2018-06-19	$44.35	$44.58	$44.01	$44.57	$41.67	42,083
2018-06-18	$44.60	$44.95	$44.46	$44.93	$42.01	260,488
2018-06-15	$45.27	$45.31	$44.86	$45.20	$42.01	270,567
2018-06-14	$45.54	$45.64	$45.39	$45.45	$42.24	34,420
2018-06-13	$45.47	$45.58	$45.31	$45.32	$42.12	73,969
2018-06-12	$45.40	$45.53	$45.25	$45.43	$42.23	56,726
2018-06-11	$45.27	$45.44	$45.27	$45.34	$42.14	25,966
2018-06-08	$44.92	$45.25	$44.86	$45.23	$42.04	42,222
2018-06-07	$45.31	$45.58	$44.90	$45.12	$41.94	159,820
2018-06-06	$45.05	$45.42	$44.94	$45.42	$42.22	47,660
2018-06-05	$44.70	$44.90	$44.64	$44.88	$41.71	61,051
2018-06-04	$44.63	$44.76	$44.53	$44.67	$41.52	21,199
2018-06-01	$44.27	$44.75	$44.27	$44.73	$41.58	392,271
2018-05-31	$44.17	$44.32	$43.86	$43.93	$40.83	101,034
2018-05-30	$44.08	$44.37	$43.98	$44.29	$41.17	97,362
2018-05-29	$44.02	$44.15	$43.44	$43.67	$40.59	79,718
2018-05-25	$44.33	$44.43	$44.23	$44.34	$41.21	65,786
2018-05-24	$44.51	$44.57	$44.04	$44.50	$41.36	74,767
2018-05-23	$44.21	$44.55	$44.11	$44.55	$41.41	82,945
2018-05-22	$44.81	$44.88	$44.49	$44.53	$41.39	66,886
2018-05-21	$44.62	$44.82	$44.48	$44.65	$41.50	56,987
2018-05-18	$44.36	$44.41	$44.16	$44.25	$41.13	19,313
2018-05-17	$44.32	$44.69	$44.26	$44.49	$41.35	72,566
2018-05-16	$43.99	$44.46	$43.99	$44.34	$41.21	71,320
2018-05-15	$43.71	$43.93	$43.63	$43.89	$40.79	263,151
2018-05-14	$43.98	$44.16	$43.84	$43.93	$40.83	314,000
2018-05-11	$43.78	$43.96	$43.65	$43.75	$40.66	37,235
2018-05-10	$43.59	$43.95	$43.51	$43.88	$40.79	364,665
2018-05-09	$43.10	$43.57	$43.10	$43.48	$40.41	150,582
2018-05-08	$42.60	$42.91	$42.48	$42.84	$39.82	6,350,699
2018-05-07	$42.58	$42.83	$42.50	$42.61	$39.60	51,674
2018-05-04	$41.50	$42.57	$41.50	$42.39	$39.40	126,699
2018-05-03	$41.64	$41.82	$41.07	$41.70	$38.76	125,649
2018-05-02	$41.97	$42.22	$41.76	$41.77	$38.82	122,606
2018-05-01	$41.79	$42.05	$41.50	$42.01	$39.05	599,657
2018-04-30	$42.53	$42.61	$41.95	$41.95	$38.99	102,527
2018-04-27	$42.76	$42.76	$42.24	$42.51	$39.51	50,604
2018-04-26	$42.52	$42.76	$42.35	$42.63	$39.62	45,631
2018-04-25	$42.00	$42.43	$41.78	$42.21	$39.23	85,297
2018-04-24	$43.19	$43.26	$41.81	$42.21	$39.23	74,712
2018-04-23	$43.06	$43.29	$42.68	$42.87	$39.85	75,787
2018-04-20	$43.19	$43.28	$42.81	$42.97	$39.94	85,818
2018-04-19	$43.35	$43.47	$43.01	$43.21	$40.16	65,329
2018-04-18	$43.46	$43.79	$43.39	$43.57	$40.50	239,116
2018-04-17	$43.27	$43.47	$43.19	$43.34	$40.28	2,617,799
2018-04-16	$42.86	$43.10	$42.69	$42.97	$39.94	219,614
2018-04-13	$43.25	$43.27	$42.43	$42.58	$39.58	89,788
2018-04-12	$42.56	$43.04	$42.56	$42.89	$39.86	114,460
2018-04-11	$42.25	$42.64	$42.22	$42.27	$39.29	81,998
2018-04-10	$42.36	$42.72	$42.14	$42.54	$39.54	492,438
2018-04-09	$41.80	$42.41	$41.61	$41.61	$38.68	59,728
2018-04-06	$42.20	$42.48	$41.15	$41.53	$38.60	132,831
2018-04-05	$42.63	$42.92	$42.52	$42.72	$39.71	159,611
2018-04-04	$40.92	$42.47	$40.92	$42.41	$39.42	163,625
2018-04-03	$41.39	$41.87	$41.17	$41.81	$38.86	143,508
2018-04-02	$42.28	$42.35	$40.74	$41.21	$38.30	1,037,844
2018-03-29	$41.90	$42.81	$41.79	$42.50	$39.50	92,398
2018-03-28	$42.05	$42.18	$41.50	$41.68	$38.74	155,330
2018-03-27	$43.32	$43.33	$41.78	$42.07	$39.10	128,463
2018-03-26	$42.52	$43.13	$42.21	$43.09	$40.05	507,410
2018-03-23	$43.35	$43.35	$41.75	$41.78	$38.83	120,052
2018-03-22	$43.83	$44.05	$42.97	$42.97	$39.94	107,201
2018-03-21	$44.19	$44.76	$44.19	$44.33	$41.20	85,477
2018-03-20	$44.20	$44.25	$44.05	$44.15	$41.04	45,353
2018-03-19	$44.37	$44.39	$43.57	$43.99	$40.89	75,979
2018-03-16	$44.57	$44.90	$44.52	$44.70	$41.44	105,974
2018-03-15	$44.83	$44.83	$44.32	$44.48	$41.23	150,621
2018-03-14	$45.15	$45.20	$44.52	$44.61	$41.35	92,197
2018-03-13	$45.56	$45.69	$44.86	$44.95	$41.67	1,938,883
2018-03-12	$45.42	$45.48	$45.23	$45.32	$42.01	555,238
2018-03-09	$44.87	$45.32	$44.60	$45.31	$42.00	109,753
2018-03-08	$44.51	$44.55	$44.08	$44.43	$41.19	78,698
2018-03-07	$44.11	$44.36	$43.89	$44.28	$41.05	91,165
2018-03-06	$44.11	$44.30	$43.83	$44.24	$41.01	48,948
2018-03-05	$42.92	$43.97	$42.92	$43.82	$40.62	58,880
2018-03-02	$42.35	$43.27	$42.10	$43.18	$40.03	55,588
2018-03-01	$43.33	$43.53	$42.43	$42.72	$39.60	370,694
2018-02-28	$44.01	$44.08	$43.29	$43.29	$40.13	50,603
2018-02-27	$44.35	$44.64	$43.79	$43.79	$40.59	61,555
2018-02-26	$44.08	$44.33	$43.81	$44.33	$41.09	48,496
2018-02-23	$43.35	$43.92	$43.29	$43.92	$40.71	58,777
2018-02-22	$43.33	$43.66	$42.97	$43.04	$39.90	159,690
2018-02-21	$43.35	$43.85	$43.07	$43.07	$39.93	467,328
2018-02-20	$43.07	$43.72	$43.07	$43.34	$40.18	62,296
2018-02-16	$43.11	$43.60	$43.11	$43.17	$40.02	146,650
2018-02-15	$43.33	$43.33	$42.64	$43.29	$40.13	107,242
2018-02-14	$41.80	$43.09	$41.80	$43.09	$39.95	77,743
2018-02-13	$41.73	$42.12	$41.71	$42.08	$39.01	100,690
2018-02-12	$41.59	$42.25	$41.41	$41.95	$38.89	663,304
2018-02-09	$41.30	$41.58	$39.76	$41.25	$38.24	560,781
2018-02-08	$42.64	$42.64	$40.71	$40.73	$37.76	111,316
2018-02-07	$42.58	$43.25	$42.58	$42.61	$39.50	173,350
2018-02-06	$40.93	$42.85	$40.76	$42.71	$39.59	235,093
2018-02-05	$43.32	$43.95	$41.70	$41.86	$38.80	406,682
2018-02-02	$44.80	$44.86	$43.82	$43.87	$40.67	377,904
2018-02-01	$44.84	$45.21	$44.84	$45.08	$41.79	321,060
2018-01-31	$45.23	$45.37	$44.82	$44.99	$41.71	243,311
2018-01-30	$45.23	$45.45	$44.91	$44.95	$41.67	84,574
2018-01-29	$45.85	$46.04	$45.62	$45.71	$42.37	225,689
2018-01-26	$45.45	$45.93	$45.42	$45.93	$42.58	89,446
2018-01-25	$45.89	$45.91	$45.18	$45.26	$41.96	124,706
2018-01-24	$45.83	$46.01	$45.41	$45.68	$42.35	78,157
2018-01-23	$45.71	$45.91	$45.56	$45.86	$42.51	79,525
2018-01-22	$45.36	$45.75	$45.25	$45.75	$42.41	89,160
2018-01-19	$45.19	$45.39	$45.09	$45.38	$42.07	77,880
2018-01-18	$45.13	$45.29	$45.03	$45.07	$41.78	104,652
2018-01-17	$44.93	$45.26	$44.70	$45.15	$41.85	98,937
2018-01-16	$45.42	$45.47	$44.54	$44.73	$41.47	96,038
2018-01-12	$44.90	$45.19	$44.87	$45.16	$41.86	143,506
2018-01-11	$44.28	$44.76	$44.22	$44.76	$41.49	51,602
2018-01-10	$43.82	$44.22	$43.78	$44.06	$40.84	88,164
2018-01-09	$43.89	$44.08	$43.85	$43.88	$40.68	69,610
2018-01-08	$43.76	$43.84	$43.58	$43.82	$40.62	50,459
2018-01-05	$43.72	$43.74	$43.52	$43.73	$40.54	72,913
2018-01-04	$43.50	$43.63	$43.44	$43.60	$40.42	104,447
2018-01-03	$43.15	$43.32	$43.08	$43.32	$40.16	129,604
2018-01-02	$42.76	$43.05	$42.66	$43.05	$39.91	912,104
2017-12-29	$42.85	$42.92	$42.46	$42.49	$39.39	100,778
2017-12-28	$42.74	$42.80	$42.59	$42.78	$39.66	230,285
2017-12-27	$42.62	$42.70	$42.55	$42.64	$39.53	40,794
2017-12-26	$42.55	$42.69	$42.55	$42.68	$39.57	52,906
2017-12-22	$42.69	$42.69	$42.48	$42.67	$39.56	64,646
2017-12-21	$42.57	$42.76	$42.55	$42.64	$39.53	50,647
2017-12-20	$42.60	$42.60	$42.22	$42.44	$39.34	258,713
2017-12-19	$42.51	$42.51	$42.27	$42.27	$39.19	95,441
2017-12-18	$42.21	$43.00	$42.18	$42.39	$39.30	116,813
2017-12-15	$41.79	$42.11	$41.63	$41.92	$38.73	98,703
2017-12-14	$41.87	$41.93	$41.46	$41.48	$38.32	170,490
2017-12-13	$42.07	$42.14	$41.80	$41.80	$38.62	96,536
2017-12-12	$41.94	$42.14	$41.94	$42.00	$38.80	1,488,105
2017-12-11	$41.93	$42.04	$41.82	$41.91	$38.72	579,979
2017-12-08	$41.94	$41.96	$41.81	$41.91	$38.72	33,513
2017-12-07	$41.19	$41.70	$41.19	$41.65	$38.48	138,291
2017-12-06	$41.15	$41.36	$41.15	$41.18	$38.05	35,032
2017-12-05	$41.57	$41.74	$41.28	$41.33	$38.18	44,594
2017-12-04	$41.90	$42.03	$41.60	$41.60	$38.43	766,558
2017-12-01	$41.44	$41.59	$40.45	$41.37	$38.22	251,162
2017-11-30	$41.49	$41.86	$41.49	$41.55	$38.39	58,953
2017-11-29	$41.20	$41.49	$41.15	$41.28	$38.14	57,226
2017-11-28	$40.57	$41.21	$40.49	$41.19	$38.06	44,512
2017-11-27	$40.54	$40.58	$40.39	$40.47	$37.39	586,975
2017-11-24	$40.73	$40.73	$40.63	$40.65	$37.56	13,712
2017-11-22	$40.73	$40.78	$40.62	$40.63	$37.54	29,083
2017-11-21	$40.68	$40.72	$40.61	$40.69	$37.59	47,507
2017-11-20	$40.29	$40.50	$40.28	$40.49	$37.41	27,672
2017-11-17	$40.18	$40.39	$40.12	$40.27	$37.21	60,026
2017-11-16	$39.96	$40.28	$39.96	$40.17	$37.11	43,782
2017-11-15	$39.63	$39.82	$39.37	$39.71	$36.69	51,079
2017-11-14	$39.95	$40.04	$39.79	$39.87	$36.84	52,093
2017-11-13	$39.93	$40.13	$39.85	$40.10	$37.05	130,879
2017-11-10	$40.07	$40.18	$40.07	$40.11	$37.06	58,559
2017-11-09	$40.15	$40.31	$38.50	$40.07	$37.02	103,845
2017-11-08	$40.41	$40.43	$40.23	$40.43	$37.35	82,060
2017-11-07	$40.79	$40.81	$40.39	$40.46	$37.38	42,469
2017-11-06	$40.33	$40.81	$40.33	$40.81	$37.70	86,396
2017-11-03	$40.22	$40.35	$40.13	$40.33	$37.26	65,504
2017-11-02	$40.11	$40.27	$40.00	$40.19	$37.13	72,517
2017-11-01	$40.43	$41.69	$40.08	$40.14	$37.09	1,620,097
2017-10-31	$40.10	$40.27	$40.07	$40.12	$37.07	90,335
2017-10-30	$40.07	$40.20	$39.99	$40.03	$36.98	608,442
2017-10-27	$40.00	$40.18	$39.81	$40.18	$37.12	117,929
2017-10-26	$40.11	$40.18	$40.01	$40.11	$37.06	145,065
2017-10-25	$40.44	$40.44	$39.67	$39.91	$36.87	312,424
2017-10-24	$40.43	$40.62	$40.43	$40.56	$37.47	32,842
2017-10-23	$40.72	$40.72	$40.25	$40.28	$37.21	40,602
2017-10-20	$40.37	$40.56	$40.37	$40.52	$37.44	84,308
2017-10-19	$39.91	$40.08	$39.77	$40.08	$37.03	39,142
2017-10-18	$40.29	$40.29	$40.05	$40.17	$37.11	70,773
2017-10-17	$40.33	$40.33	$40.05	$40.09	$37.04	87,002
2017-10-16	$40.22	$40.31	$40.16	$40.31	$37.24	147,840
2017-10-13	$40.16	$40.22	$40.04	$40.08	$37.03	153,602
2017-10-12	$39.95	$40.08	$39.92	$40.02	$36.97	181,351
2017-10-11	$40.04	$40.09	$39.91	$40.05	$37.00	127,482
2017-10-10	$40.18	$40.27	$39.99	$40.04	$36.99	3,790,158
2017-10-09	$40.10	$40.12	$39.90	$39.97	$36.92	56,701
2017-10-06	$40.00	$40.08	$39.89	$40.02	$36.97	265,710
2017-10-05	$39.92	$40.14	$39.92	$40.07	$37.02	36,183
2017-10-04	$39.91	$40.02	$39.84	$39.90	$36.86	76,204
2017-10-03	$39.68	$39.89	$39.66	$39.89	$36.85	471,107
2017-10-02	$39.49	$39.68	$39.36	$39.68	$36.66	1,385,130
2017-09-29	$39.28	$39.47	$39.27	$39.43	$36.43	87,056
2017-09-28	$39.31	$39.31	$39.10	$39.28	$36.29	48,946
2017-09-27	$39.11	$39.37	$38.99	$39.31	$36.32	88,878
2017-09-26	$38.80	$38.89	$38.76	$38.78	$35.83	84,981
2017-09-25	$38.71	$38.84	$38.54	$38.72	$35.77	151,307
2017-09-22	$38.48	$38.77	$38.48	$38.75	$35.80	59,939
2017-09-21	$38.48	$38.61	$38.47	$38.55	$35.62	46,114
2017-09-20	$38.47	$38.54	$38.35	$38.53	$35.60	51,791
2017-09-19	$38.36	$38.47	$38.25	$38.40	$35.48	31,134
2017-09-18	$38.16	$38.31	$38.15	$38.29	$35.38	658,337
2017-09-15	$37.94	$38.07	$37.91	$38.06	$35.03	27,880
2017-09-14	$37.94	$38.07	$37.92	$37.95	$34.93	106,491
2017-09-13	$37.75	$37.97	$37.75	$37.97	$34.95	28,474
2017-09-12	$37.56	$37.87	$37.53	$37.80	$34.79	25,041
2017-09-11	$37.14	$37.43	$37.14	$37.40	$34.42	20,468
2017-09-08	$36.92	$36.99	$36.85	$36.90	$33.96	52,632
2017-09-07	$37.15	$37.15	$36.86	$36.96	$34.02	153,551
2017-09-06	$37.01	$37.22	$36.86	$37.10	$34.15	218,167
2017-09-05	$37.29	$37.29	$36.71	$36.84	$33.91	97,547
2017-09-01	$37.16	$37.46	$37.16	$37.41	$34.43	69,110
2017-08-31	$36.97	$37.14	$36.95	$37.05	$34.10	147,802
2017-08-30	$36.53	$36.88	$36.45	$36.80	$33.87	32,245
2017-08-29	$36.21	$36.56	$36.19	$36.54	$33.63	31,394
2017-08-28	$36.71	$36.72	$36.45	$36.55	$33.64	19,706
2017-08-25	$36.70	$36.78	$36.59	$36.65	$33.73	21,798
2017-08-24	$36.70	$36.70	$36.49	$36.56	$33.65	22,675
2017-08-23	$36.43	$36.74	$36.43	$36.59	$33.68	27,921
2017-08-22	$36.32	$36.69	$36.32	$36.65	$33.73	49,690
2017-08-21	$36.29	$36.32	$36.07	$36.19	$33.31	33,867
2017-08-18	$36.24	$36.56	$36.09	$36.29	$33.40	94,622
2017-08-17	$37.02	$37.02	$36.26	$36.26	$33.37	75,567
2017-08-16	$37.31	$37.38	$37.04	$37.17	$34.21	38,633
2017-08-15	$37.33	$37.35	$37.09	$37.16	$34.20	43,256
2017-08-14	$37.16	$37.34	$37.12	$37.17	$34.21	634,384
2017-08-11	$36.75	$36.95	$36.70	$36.82	$33.89	132,211
2017-08-10	$37.49	$37.49	$36.78	$36.80	$33.87	61,472
2017-08-09	$37.68	$37.78	$37.50	$37.66	$34.66	168,758
2017-08-08	$37.86	$38.27	$37.75	$37.80	$34.79	124,363
2017-08-07	$38.01	$38.02	$37.90	$37.96	$34.94	63,489
2017-08-04	$37.94	$38.11	$37.92	$38.01	$34.99	51,077
2017-08-03	$37.93	$38.04	$37.69	$37.76	$34.76	51,516
2017-08-02	$38.02	$38.02	$37.68	$37.90	$34.88	36,849
2017-08-01	$38.18	$38.18	$37.84	$38.02	$34.99	105,181
2017-07-31	$38.23	$38.24	$38.09	$38.13	$35.10	127,388
2017-07-28	$38.10	$38.21	$38.00	$38.14	$35.11	21,313
2017-07-27	$38.37	$38.46	$38.10	$38.28	$35.23	92,073
2017-07-26	$38.80	$38.80	$38.37	$38.41	$35.35	57,451
2017-07-25	$38.54	$38.83	$38.54	$38.63	$35.56	36,387
2017-07-24	$38.25	$38.31	$38.25	$38.31	$35.26	14,628
2017-07-21	$38.18	$38.28	$38.09	$38.22	$35.18	26,482
2017-07-20	$38.55	$38.55	$38.21	$38.29	$35.24	33,389
2017-07-19	$38.14	$38.45	$38.14	$38.43	$35.37	51,509
2017-07-18	$38.06	$38.06	$37.86	$38.00	$34.98	40,062
2017-07-17	$38.21	$38.25	$38.14	$38.17	$35.13	85,104
2017-07-14	$37.96	$38.30	$37.96	$38.20	$35.16	78,522
2017-07-13	$37.89	$38.07	$37.87	$38.04	$35.01	102,833
2017-07-12	$37.81	$38.00	$37.81	$37.86	$34.85	66,119
2017-07-11	$37.56	$37.63	$37.41	$37.57	$34.58	36,109
2017-07-10	$37.31	$37.64	$37.30	$37.57	$34.58	56,545
2017-07-07	$37.13	$37.31	$36.98	$37.29	$34.32	244,411
2017-07-06	$37.38	$37.45	$37.01	$37.06	$34.11	274,904
2017-07-05	$37.57	$37.57	$37.31	$37.49	$34.51	718,472
2017-07-03	$37.33	$37.68	$37.33	$37.59	$34.60	72,106
2017-06-30	$37.25	$37.27	$36.97	$37.16	$34.20	105,049
2017-06-29	$37.31	$37.37	$36.77	$37.01	$34.06	53,504
2017-06-28	$36.69	$37.13	$36.69	$37.01	$34.06	363,161
2017-06-27	$36.70	$36.88	$36.48	$36.48	$33.58	28,689
2017-06-26	$36.68	$36.87	$36.58	$36.66	$33.74	21,821
2017-06-23	$36.56	$36.65	$36.45	$36.58	$33.67	16,244
2017-06-22	$36.50	$36.62	$36.39	$36.49	$33.58	442,923
2017-06-21	$36.85	$36.85	$36.36	$36.48	$33.58	46,935
2017-06-20	$37.02	$37.02	$36.75	$36.80	$33.87	98,913
2017-06-19	$37.03	$37.25	$37.03	$37.20	$34.24	60,806
2017-06-16	$36.89	$36.89	$36.67	$36.82	$33.89	26,026
2017-06-15	$37.07	$37.09	$36.91	$37.02	$33.86	50,577
2017-06-14	$37.55	$37.55	$36.99	$37.22	$34.04	489,716
2017-06-13	$37.50	$37.68	$37.41	$37.68	$34.46	50,195
2017-06-12	$37.43	$37.43	$37.19	$37.35	$34.16	73,885
2017-06-09	$36.94	$37.35	$36.94	$37.24	$34.06	72,718
2017-06-08	$36.49	$36.98	$36.39	$36.80	$33.66	269,655
2017-06-07	$36.66	$36.81	$36.36	$36.48	$33.36	100,534
2017-06-06	$36.45	$36.74	$36.32	$36.64	$33.51	56,563
2017-06-05	$36.71	$36.83	$36.63	$36.65	$33.52	111,448
2017-06-02	$36.82	$36.88	$36.62	$36.73	$33.59	361,780
2017-06-01	$36.67	$37.01	$36.46	$36.93	$33.78	112,522
2017-05-31	$36.66	$36.66	$36.10	$36.48	$33.36	108,886
2017-05-30	$36.73	$36.75	$36.60	$36.63	$33.50	331,154
2017-05-26	$36.81	$36.88	$36.70	$36.86	$33.71	1,319,077
2017-05-25	$37.12	$37.33	$36.84	$36.85	$33.70	90,119
2017-05-24	$37.08	$37.12	$36.88	$36.99	$33.83	144,854
2017-05-23	$36.99	$37.08	$36.74	$37.01	$33.85	70,796
2017-05-22	$37.00	$37.04	$36.78	$36.94	$33.79	101,533
2017-05-19	$36.50	$36.97	$36.50	$36.79	$33.65	252,202
2017-05-18	$36.04	$36.47	$35.94	$36.26	$33.16	286,299
2017-05-17	$36.77	$36.81	$36.07	$36.15	$33.06	229,958
2017-05-16	$37.36	$37.36	$37.08	$37.27	$34.09	84,171
2017-05-15	$37.15	$37.41	$37.11	$37.28	$34.10	135,191
2017-05-12	$37.06	$37.06	$36.84	$36.90	$33.75	97,931
2017-05-11	$37.35	$37.35	$36.97	$37.14	$33.97	33,141
2017-05-10	$37.24	$37.45	$37.18	$37.41	$34.22	39,257
2017-05-09	$37.28	$37.34	$37.13	$37.17	$34.00	67,521
2017-05-08	$37.15	$37.26	$37.07	$37.20	$34.02	38,496
2017-05-05	$36.96	$37.23	$36.91	$37.22	$34.04	108,962
2017-05-04	$37.13	$37.13	$36.71	$36.87	$33.72	221,153
2017-05-03	$36.90	$37.14	$36.85	$37.10	$33.93	176,537
2017-05-02	$37.16	$37.22	$36.93	$37.06	$33.90	172,393
2017-05-01	$37.17	$37.31	$37.00	$37.12	$33.95	7,515,389
2017-04-28	$37.43	$37.43	$37.06	$37.07	$33.90	99,251
2017-04-27	$37.53	$37.53	$37.01	$37.31	$34.12	108,112
2017-04-26	$37.50	$37.87	$37.41	$37.59	$34.38	177,686
2017-04-25	$37.56	$37.64	$37.45	$37.62	$34.41	562,622
2017-04-24	$37.38	$37.46	$37.28	$37.33	$34.14	141,079
2017-04-21	$37.02	$37.02	$36.67	$36.80	$33.66	207,431
2017-04-20	$36.82	$37.17	$36.79	$37.05	$33.89	589,328
2017-04-19	$36.91	$37.07	$36.56	$36.65	$33.52	880,306
2017-04-18	$36.73	$36.94	$36.46	$36.72	$33.58	238,357
2017-04-17	$36.69	$36.97	$36.55	$36.97	$33.81	87,281
2017-04-13	$36.95	$37.16	$36.56	$36.57	$33.45	162,275
2017-04-12	$37.52	$37.52	$36.98	$37.03	$33.87	94,839
2017-04-11	$37.48	$37.51	$37.03	$37.51	$34.31	177,415
2017-04-10	$37.52	$37.75	$37.38	$37.53	$34.33	101,915
2017-04-07	$37.43	$37.64	$37.22	$37.44	$34.24	158,851
2017-04-06	$37.21	$37.62	$37.10	$37.51	$34.31	201,220
2017-04-05	$37.71	$37.95	$37.05	$37.09	$33.92	248,073
2017-04-04	$37.19	$37.40	$37.16	$37.40	$34.21	130,699
2017-04-03	$37.66	$37.78	$36.95	$37.32	$34.13	361,241
2017-03-31	$37.60	$37.75	$37.57	$37.59	$34.38	103,639
2017-03-30	$37.40	$37.78	$37.40	$37.63	$34.42	186,230
2017-03-29	$37.02	$37.44	$36.97	$37.35	$34.16	158,779
2017-03-28	$36.37	$37.08	$36.37	$36.94	$33.79	1,741,853
2017-03-27	$35.90	$36.44	$35.68	$36.39	$33.28	191,202
2017-03-24	$36.61	$36.73	$36.27	$36.46	$33.35	236,128
2017-03-23	$36.31	$36.70	$36.22	$36.45	$33.34	408,942
2017-03-22	$36.13	$36.42	$35.88	$36.35	$33.25	2,078,393
2017-03-21	$37.43	$37.44	$36.19	$36.27	$33.17	942,703
2017-03-20	$37.30	$37.39	$37.07	$37.25	$34.07	150,322
2017-03-17	$37.77	$37.78	$37.34	$37.37	$34.18	145,620
2017-03-16	$37.88	$37.88	$37.61	$37.68	$34.42	127,532
2017-03-15	$37.37	$37.82	$37.27	$37.72	$34.46	263,352
2017-03-14	$37.29	$37.29	$36.84	$37.22	$34.00	310,360
2017-03-13	$37.44	$37.62	$37.41	$37.55	$34.30	406,543
2017-03-10	$37.59	$37.59	$37.09	$37.40	$34.16	345,443
2017-03-09	$37.26	$37.44	$36.98	$37.30	$34.07	245,326
2017-03-08	$37.73	$37.84	$37.24	$37.29	$34.06	211,001
2017-03-07	$37.82	$37.83	$37.55	$37.58	$34.33	295,797
2017-03-06	$37.90	$38.09	$37.64	$37.88	$34.60	466,220
2017-03-03	$38.10	$38.22	$38.00	$38.08	$34.79	812,003
2017-03-02	$38.56	$38.56	$38.02	$38.02	$34.73	665,100
2017-03-01	$38.44	$38.78	$38.44	$38.64	$35.30	1,136,827
2017-02-28	$37.90	$37.95	$37.70	$37.77	$34.50	2,019,326
2017-02-27	$37.85	$38.14	$37.74	$38.07	$34.78	190,481
2017-02-24	$37.66	$37.84	$37.49	$37.76	$34.49	385,221
2017-02-23	$38.39	$38.39	$37.82	$38.05	$34.76	242,194
2017-02-22	$38.28	$38.36	$38.10	$38.14	$34.84	253,554
2017-02-21	$38.41	$38.55	$38.40	$38.49	$35.16	655,571
2017-02-17	$38.07	$38.25	$37.97	$38.25	$34.94	175,702
2017-02-16	$38.63	$38.81	$38.17	$38.28	$34.96	203,441
2017-02-15	$38.49	$38.71	$38.30	$38.63	$35.29	194,477
2017-02-14	$38.18	$38.48	$38.08	$38.46	$35.13	158,265
2017-02-13	$38.09	$38.30	$37.94	$38.20	$34.89	206,341
2017-02-10	$37.99	$38.07	$37.86	$38.00	$34.71	201,430
2017-02-09	$37.43	$37.79	$37.43	$37.73	$34.47	223,203
2017-02-08	$37.11	$37.28	$36.81	$37.24	$34.02	165,280
2017-02-07	$37.63	$37.65	$37.20	$37.34	$34.11	123,393
2017-02-06	$37.72	$37.86	$37.52	$37.62	$34.36	178,942
2017-02-03	$37.56	$37.88	$37.51	$37.85	$34.58	388,870
2017-02-02	$37.21	$37.40	$37.07	$37.31	$34.08	196,099
2017-02-01	$37.59	$37.75	$37.19	$37.43	$34.19	248,284
2017-01-31	$37.29	$37.32	$36.96	$37.31	$34.08	178,743
2017-01-30	$37.69	$37.74	$36.96	$37.37	$34.14	640,107
2017-01-27	$38.07	$38.07	$37.82	$37.90	$34.62	259,066
2017-01-26	$38.20	$38.33	$38.02	$38.07	$34.78	196,218
2017-01-25	$37.91	$38.15	$37.91	$38.13	$34.83	279,301
2017-01-24	$37.23	$37.77	$37.23	$37.61	$34.36	207,634
2017-01-23	$37.16	$37.20	$36.78	$37.03	$33.83	163,088
2017-01-20	$37.20	$37.40	$37.10	$37.23	$34.01	112,391
2017-01-19	$37.21	$37.23	$36.88	$36.98	$33.78	169,114
2017-01-18	$37.00	$37.20	$36.84	$37.19	$33.97	264,046
2017-01-17	$37.38	$37.39	$36.98	$37.07	$33.86	236,367
2017-01-13	$37.41	$37.63	$37.39	$37.48	$34.24	171,631
2017-01-12	$37.61	$37.61	$36.99	$37.36	$34.13	216,119
2017-01-11	$37.47	$37.67	$37.30	$37.66	$34.40	239,304
2017-01-10	$37.37	$37.63	$37.31	$37.42	$34.18	224,260
2017-01-09	$37.44	$37.53	$37.22	$37.27	$34.05	197,032
2017-01-06	$37.67	$37.75	$37.40	$37.65	$34.39	152,141
2017-01-05	$37.61	$37.77	$37.19	$37.57	$34.32	171,762
2017-01-04	$37.27	$37.65	$37.27	$37.61	$34.36	296,124
2017-01-03	$37.13	$37.49	$36.76	$37.18	$33.96	6,493,334
2016-12-30	$36.77	$36.87	$36.46	$36.59	$33.42	201,374
2016-12-29	$36.94	$37.02	$36.55	$36.70	$33.52	238,862
2016-12-28	$37.59	$37.63	$36.86	$36.92	$33.73	260,439
2016-12-27	$37.43	$37.56	$37.43	$37.48	$34.24	177,823
2016-12-23	$37.17	$37.31	$37.17	$37.31	$34.08	127,523
2016-12-22	$37.38	$37.40	$37.13	$37.20	$33.98	116,052
2016-12-21	$37.41	$37.41	$37.27	$37.32	$34.09	248,525
2016-12-20	$37.37	$37.50	$37.27	$37.32	$34.09	232,374
2016-12-19	$37.16	$37.24	$36.97	$37.14	$33.93	152,967
2016-12-16	$37.50	$37.51	$37.08	$37.14	$33.93	134,716
2016-12-15	$37.29	$37.75	$37.17	$37.50	$34.08	153,358
2016-12-14	$37.65	$37.99	$37.19	$37.29	$33.89	652,725
2016-12-13	$37.88	$38.06	$37.51	$37.85	$34.40	336,746
2016-12-12	$38.42	$38.42	$37.66	$37.69	$34.25	309,143
2016-12-09	$38.32	$38.32	$38.00	$38.15	$34.67	260,215
2016-12-08	$37.98	$38.32	$37.80	$38.15	$34.67	305,053
2016-12-07	$37.29	$37.84	$37.26	$37.82	$34.37	208,261
2016-12-06	$36.90	$37.37	$36.80	$37.34	$33.93	250,352
2016-12-05	$36.89	$37.16	$36.86	$36.96	$33.59	240,202
2016-12-02	$36.44	$36.64	$36.34	$36.52	$33.19	446,873
2016-12-01	$36.85	$37.03	$36.41	$36.47	$33.14	327,615
2016-11-30	$36.03	$36.63	$36.03	$36.46	$33.13	5,760,543
2016-11-29	$35.33	$35.46	$35.09	$35.24	$32.02	489,683
2016-11-28	$36.02	$36.02	$35.48	$35.53	$32.29	473,833
2016-11-25	$36.12	$36.22	$35.92	$36.03	$32.74	158,113
2016-11-23	$35.71	$36.13	$35.66	$36.12	$32.82	232,658
2016-11-22	$35.94	$35.99	$35.50	$35.84	$32.57	331,087
2016-11-21	$35.65	$35.87	$35.62	$35.87	$32.60	375,508
2016-11-18	$35.11	$35.43	$35.11	$35.29	$32.07	186,282
2016-11-17	$35.18	$35.37	$35.14	$35.22	$32.01	468,301
2016-11-16	$35.32	$35.32	$34.95	$35.04	$31.84	289,714
2016-11-15	$35.04	$35.45	$34.81	$35.43	$32.20	443,338
2016-11-14	$34.56	$35.00	$34.53	$34.89	$31.71	889,834
2016-11-11	$34.29	$34.30	$33.72	$34.25	$31.13	275,224
2016-11-10	$33.98	$34.75	$33.88	$34.34	$31.21	1,964,849
2016-11-09	$33.15	$33.92	$32.59	$33.71	$30.63	633,867
2016-11-08	$32.35	$32.70	$32.17	$32.54	$29.57	129,657
2016-11-07	$32.34	$32.56	$32.34	$32.53	$29.56	556,072
2016-11-04	$31.76	$32.07	$31.56	$31.72	$28.83	82,620
2016-11-03	$31.87	$32.11	$31.72	$31.76	$28.86	242,422
2016-11-02	$31.98	$32.07	$31.58	$31.79	$28.89	100,032
2016-11-01	$32.53	$32.60	$31.73	$32.17	$29.23	1,588,602
2016-10-31	$32.61	$32.61	$32.29	$32.30	$29.35	526,358
2016-10-28	$32.76	$32.92	$32.33	$32.51	$29.54	145,174
2016-10-27	$32.89	$32.89	$32.59	$32.70	$29.72	97,068
2016-10-26	$32.35	$32.68	$32.23	$32.68	$29.70	139,084
2016-10-25	$32.77	$32.86	$32.46	$32.47	$29.51	61,532
2016-10-24	$32.84	$32.94	$32.56	$32.71	$29.73	111,984
2016-10-21	$32.59	$32.74	$32.48	$32.70	$29.72	1,294,377
2016-10-20	$32.67	$32.93	$32.56	$32.84	$29.84	523,216
2016-10-19	$32.44	$32.87	$32.44	$32.78	$29.79	158,861
2016-10-18	$32.42	$32.44	$32.15	$32.32	$29.37	198,930
2016-10-17	$32.17	$32.28	$31.90	$31.97	$29.05	115,020
2016-10-14	$32.46	$32.64	$32.20	$32.21	$29.27	76,991
2016-10-13	$32.21	$32.34	$31.75	$32.22	$29.28	97,280
2016-10-12	$32.60	$32.72	$32.43	$32.54	$29.57	249,022
2016-10-11	$33.23	$33.23	$32.43	$32.64	$29.66	184,749
2016-10-10	$33.37	$33.58	$33.35	$33.39	$30.34	255,426
2016-10-07	$33.38	$33.38	$32.95	$33.08	$30.06	161,745
2016-10-06	$33.42	$33.47	$33.11	$33.34	$30.30	359,254
2016-10-05	$32.99	$33.53	$32.99	$33.41	$30.36	442,711
2016-10-04	$33.00	$33.07	$32.67	$32.78	$29.79	243,483
2016-10-03	$32.88	$32.93	$32.67	$32.87	$29.87	5,918,644
2016-09-30	$32.58	$33.03	$32.55	$32.87	$29.87	154,785
2016-09-29	$32.67	$33.02	$32.23	$32.42	$29.46	109,059
2016-09-28	$32.12	$32.69	$31.79	$32.68	$29.70	54,868
2016-09-27	$31.76	$31.98	$31.54	$31.98	$29.06	66,717
2016-09-26	$32.10	$32.20	$31.84	$31.84	$28.94	36,760
2016-09-23	$32.42	$32.62	$32.12	$32.22	$29.28	39,817
2016-09-22	$32.60	$32.70	$32.47	$32.55	$29.58	65,321
2016-09-21	$31.95	$32.34	$31.95	$32.31	$29.36	43,890
2016-09-20	$32.03	$32.03	$31.74	$31.74	$28.84	65,148
2016-09-19	$32.19	$32.31	$31.86	$31.90	$28.99	465,148
2016-09-16	$31.96	$31.99	$31.74	$31.96	$29.04	47,397
2016-09-15	$31.82	$32.30	$31.73	$32.19	$29.20	121,137
2016-09-14	$31.88	$32.13	$31.58	$31.72	$28.78	219,326
2016-09-13	$32.33	$32.33	$31.70	$31.88	$28.92	1,168,448
2016-09-12	$31.90	$32.76	$31.80	$32.70	$29.67	171,455
2016-09-09	$32.79	$32.93	$32.15	$32.17	$29.19	104,836
2016-09-08	$32.76	$33.12	$32.63	$33.08	$30.01	132,253
2016-09-07	$32.57	$32.73	$32.57	$32.69	$29.66	446,868
2016-09-06	$32.44	$32.53	$32.21	$32.49	$29.48	215,448
2016-09-02	$32.41	$32.47	$32.31	$32.38	$29.38	111,061
2016-09-01	$32.24	$32.35	$31.87	$32.14	$29.16	937,349
2016-08-31	$32.46	$32.54	$32.04	$32.26	$29.27	122,899
2016-08-30	$32.52	$32.74	$32.39	$32.57	$29.55	2,086,571
2016-08-29	$32.34	$32.60	$32.33	$32.52	$29.50	65,291
2016-08-26	$32.36	$32.62	$32.11	$32.33	$29.33	34,422
2016-08-25	$32.11	$32.32	$32.08	$32.21	$29.22	28,369
2016-08-24	$32.50	$32.61	$32.11	$32.13	$29.15	505,623
2016-08-23	$32.30	$32.61	$32.30	$32.56	$29.54	25,588
2016-08-22	$32.20	$32.22	$32.01	$32.20	$29.21	41,298
2016-08-19	$32.31	$32.41	$32.24	$32.38	$29.37	62,854
2016-08-18	$32.13	$32.43	$32.11	$32.43	$29.42	18,397
2016-08-17	$31.96	$31.99	$31.77	$31.98	$29.01	59,438
2016-08-16	$32.00	$32.11	$31.87	$31.98	$29.01	25,075
2016-08-15	$31.77	$32.12	$31.77	$32.06	$29.09	517,640
2016-08-12	$31.65	$31.69	$31.49	$31.62	$28.69	28,435
2016-08-11	$31.44	$31.76	$31.35	$31.68	$28.74	52,820
2016-08-10	$31.56	$31.58	$31.19	$31.25	$28.35	40,014
2016-08-09	$31.77	$31.82	$31.54	$31.60	$28.67	29,028
2016-08-08	$31.65	$31.91	$31.64	$31.68	$28.74	95,622
2016-08-05	$31.19	$31.57	$31.18	$31.53	$28.61	59,804
2016-08-04	$31.02	$31.16	$30.82	$30.97	$28.10	37,297
2016-08-03	$30.37	$31.05	$30.33	$31.05	$28.17	98,992
2016-08-02	$30.79	$30.79	$30.08	$30.46	$27.63	53,759
2016-08-01	$31.03	$31.03	$30.57	$30.62	$27.78	35,111
2016-07-29	$30.82	$31.21	$30.71	$31.20	$28.31	33,202
2016-07-28	$30.90	$31.11	$30.86	$31.07	$28.19	41,045
2016-07-27	$31.40	$31.47	$30.88	$31.02	$28.14	161,263
2016-07-26	$30.76	$31.20	$30.76	$31.18	$28.29	31,093
2016-07-25	$30.97	$31.02	$30.72	$30.82	$27.96	453,990
2016-07-22	$31.06	$31.07	$30.84	$31.05	$28.17	24,114
2016-07-21	$31.13	$31.40	$30.94	$30.97	$28.10	43,388
2016-07-20	$30.76	$31.14	$30.56	$31.07	$28.19	47,181
2016-07-19	$30.93	$30.93	$30.69	$30.77	$27.92	35,130
2016-07-18	$30.88	$31.10	$30.72	$31.07	$28.19	15,795
2016-07-15	$30.94	$31.02	$30.80	$30.88	$28.02	29,046
2016-07-14	$30.95	$30.96	$30.71	$30.84	$27.98	33,274
2016-07-13	$30.75	$30.85	$30.30	$30.54	$27.71	47,371
2016-07-12	$30.20	$30.81	$30.20	$30.73	$27.88	32,132
2016-07-11	$29.78	$29.96	$29.69	$29.71	$26.95	73,718
2016-07-08	$29.26	$29.64	$29.21	$29.54	$26.80	119,924
2016-07-07	$29.05	$29.38	$28.68	$28.87	$26.19	35,417
2016-07-06	$28.39	$28.82	$28.21	$28.81	$26.14	216,366
2016-07-05	$29.12	$29.12	$28.40	$28.60	$25.95	39,018
2016-07-01	$29.26	$29.75	$29.26	$29.53	$26.79	210,276
2016-06-30	$29.10	$29.36	$28.77	$29.36	$26.64	791,811
2016-06-29	$28.67	$29.09	$28.59	$29.04	$26.35	41,802
2016-06-28	$27.89	$28.30	$27.86	$28.26	$25.64	23,346
2016-06-27	$28.40	$28.40	$27.17	$27.29	$24.75	147,114
2016-06-24	$28.88	$29.63	$28.73	$28.83	$26.16	111,293
2016-06-23	$30.45	$30.86	$30.43	$30.86	$28.00	48,909
2016-06-22	$30.26	$30.37	$30.05	$30.05	$27.26	54,333
2016-06-21	$30.12	$30.20	$29.85	$30.16	$27.36	11,029
2016-06-20	$30.32	$30.40	$30.01	$30.03	$27.24	40,150
2016-06-17	$29.60	$29.67	$29.48	$29.62	$26.87	6,499
2016-06-16	$29.35	$29.45	$28.85	$29.43	$26.63	31,398
2016-06-15	$29.63	$30.04	$29.57	$29.62	$26.81	18,065
2016-06-14	$29.94	$29.94	$29.26	$29.54	$26.73	13,866
2016-06-13	$29.87	$30.27	$29.75	$29.76	$26.93	226,461
2016-06-10	$30.62	$30.62	$29.95	$30.06	$27.20	15,001
2016-06-09	$30.90	$31.04	$30.85	$31.00	$28.06	47,231
2016-06-08	$31.54	$31.64	$31.36	$31.38	$28.40	7,695
2016-06-07	$31.22	$31.53	$31.09	$31.37	$28.39	24,345
2016-06-06	$30.75	$31.25	$30.74	$31.19	$28.23	262,530
2016-06-03	$30.75	$30.75	$30.30	$30.57	$27.67	9,872
2016-06-02	$30.62	$30.87	$30.61	$30.86	$27.93	13,006
2016-06-01	$30.21	$30.81	$30.20	$30.75	$27.83	392,140
2016-05-31	$30.71	$30.90	$30.54	$30.67	$27.76	509,989
2016-05-27	$30.34	$30.55	$30.33	$30.54	$27.64	23,226
2016-05-26	$30.76	$30.76	$30.36	$30.41	$27.52	11,952
2016-05-25	$30.50	$30.63	$30.42	$30.57	$27.67	31,784
2016-05-24	$29.76	$30.05	$29.66	$30.04	$27.19	49,671
2016-05-23	$29.57	$29.66	$29.51	$29.54	$26.73	13,163
2016-05-20	$29.50	$29.57	$29.39	$29.48	$26.68	32,849
2016-05-19	$29.01	$29.15	$28.74	$29.13	$26.36	15,007
2016-05-18	$29.17	$29.62	$29.11	$29.17	$26.40	50,961
2016-05-17	$29.18	$29.62	$29.09	$29.27	$26.49	103,660
2016-05-16	$28.94	$29.26	$28.94	$29.15	$26.38	19,943
2016-05-13	$28.91	$29.18	$28.67	$28.69	$25.96	19,545
2016-05-12	$29.54	$29.54	$28.91	$29.11	$26.34	17,159
2016-05-11	$29.28	$29.71	$29.19	$29.40	$26.61	13,282
2016-05-10	$28.90	$29.35	$28.90	$29.34	$26.55	15,651
2016-05-09	$29.23	$29.23	$28.67	$28.75	$26.02	49,153
2016-05-06	$29.15	$29.43	$29.10	$29.22	$26.44	232,257
2016-05-05	$29.64	$29.81	$29.29	$29.35	$26.56	43,490
2016-05-04	$29.73	$29.89	$29.14	$29.36	$26.57	387,845
2016-05-03	$30.23	$30.24	$29.70	$29.86	$27.02	231,199
2016-05-02	$30.90	$30.90	$30.35	$30.67	$27.76	405,469
2016-04-29	$31.02	$31.18	$30.32	$30.68	$27.77	36,180
2016-04-28	$31.45	$31.64	$30.97	$31.00	$28.06	43,773
2016-04-27	$31.48	$31.70	$31.23	$31.65	$28.64	53,750
2016-04-26	$30.91	$31.16	$30.88	$31.16	$28.20	16,640
2016-04-25	$30.98	$31.06	$30.54	$30.69	$27.77	489,487
2016-04-22	$30.83	$31.24	$30.83	$31.16	$28.20	37,079
2016-04-21	$30.93	$31.10	$30.70	$30.75	$27.83	34,754
2016-04-20	$30.50	$31.07	$30.46	$30.87	$27.94	79,109
2016-04-19	$30.25	$30.61	$30.24	$30.50	$27.60	26,136
2016-04-18	$29.47	$30.13	$29.27	$30.05	$27.20	47,278
2016-04-15	$29.89	$29.92	$29.67	$29.80	$26.97	23,543
2016-04-14	$30.09	$30.09	$29.94	$30.02	$27.17	11,188
2016-04-13	$29.72	$30.14	$29.72	$30.08	$27.22	38,874
2016-04-12	$28.81	$29.62	$28.80	$29.48	$26.68	16,675
2016-04-11	$28.71	$28.96	$28.62	$28.62	$25.90	63,956
2016-04-08	$28.53	$28.69	$28.36	$28.40	$25.70	242,446
2016-04-07	$28.28	$28.52	$27.88	$28.05	$25.39	253,398
2016-04-06	$28.16	$28.50	$27.91	$28.48	$25.77	11,733
2016-04-05	$28.01	$28.18	$27.95	$27.99	$25.33	10,475
2016-04-04	$28.37	$28.70	$28.25	$28.29	$25.60	9,728
2016-04-01	$28.41	$28.66	$28.20	$28.63	$25.91	419,438
2016-03-31	$28.58	$28.79	$28.53	$28.79	$26.06	18,084
2016-03-30	$28.80	$28.92	$28.50	$28.66	$25.94	19,235
2016-03-29	$28.08	$28.54	$27.84	$28.51	$25.80	18,067
2016-03-28	$28.51	$28.51	$28.09	$28.33	$25.64	228,920
2016-03-24	$28.00	$28.43	$27.80	$28.43	$25.73	12,507
2016-03-23	$29.19	$29.23	$28.40	$28.41	$25.71	78,997
2016-03-22	$29.06	$29.48	$29.06	$29.35	$26.56	20,667
2016-03-21	$29.26	$29.46	$29.07	$29.33	$26.54	16,888
2016-03-18	$29.38	$29.55	$29.22	$29.36	$26.57	29,069
2016-03-17	$28.77	$29.27	$28.55	$29.12	$26.33	141,456
2016-03-16	$28.16	$28.72	$28.16	$28.72	$25.97	32,729
2016-03-15	$28.23	$28.23	$27.82	$28.13	$25.44	100,582
2016-03-14	$28.55	$28.65	$28.29	$28.58	$25.85	99,167
2016-03-11	$28.31	$28.75	$28.31	$28.73	$25.98	69,995
2016-03-10	$27.82	$27.83	$27.42	$27.76	$25.10	6,763
2016-03-09	$27.85	$27.97	$27.38	$27.80	$25.14	49,285
2016-03-08	$28.53	$28.53	$27.48	$27.48	$24.85	20,261
2016-03-07	$28.38	$29.02	$28.38	$28.82	$26.06	230,570
2016-03-04	$28.20	$28.97	$27.99	$28.52	$25.79	163,084
2016-03-03	$27.23	$27.97	$27.23	$27.97	$25.30	25,802
2016-03-02	$26.44	$27.30	$26.44	$27.30	$24.69	44,025
2016-03-01	$26.04	$26.57	$25.74	$26.56	$24.02	58,343
2016-02-29	$25.97	$26.13	$25.69	$25.72	$23.26	13,273
2016-02-26	$26.10	$26.21	$25.80	$25.93	$23.45	80,866
2016-02-25	$25.11	$25.46	$25.10	$25.46	$23.02	19,094
2016-02-24	$24.48	$25.33	$24.40	$25.33	$22.91	14,102
2016-02-23	$25.59	$25.60	$25.00	$25.00	$22.61	5,642
2016-02-22	$25.39	$25.77	$25.39	$25.77	$23.30	49,913
2016-02-19	$24.95	$24.95	$24.75	$24.89	$22.51	9,589
2016-02-18	$25.61	$25.61	$25.03	$25.10	$22.70	76,807
2016-02-17	$25.00	$25.53	$25.00	$25.45	$23.02	23,097
2016-02-16	$24.47	$24.70	$24.20	$24.69	$22.33	49,678
2016-02-12	$23.53	$24.05	$23.34	$24.02	$21.72	35,990
2016-02-11	$23.10	$23.41	$22.78	$23.14	$20.93	31,886
2016-02-10	$23.87	$24.19	$23.61	$23.61	$21.35	29,967
2016-02-09	$23.54	$23.91	$23.36	$23.66	$21.40	30,127
2016-02-08	$24.36	$24.36	$23.60	$23.95	$21.66	25,458
2016-02-05	$25.23	$25.35	$24.75	$24.82	$22.45	9,509
2016-02-04	$25.18	$26.01	$25.18	$25.38	$22.95	20,623
2016-02-03	$24.92	$25.21	$24.05	$25.17	$22.76	51,274
2016-02-02	$25.20	$25.20	$24.52	$24.60	$22.25	21,469
2016-02-01	$25.29	$25.66	$25.20	$25.52	$23.08	16,064
2016-01-29	$25.03	$25.68	$25.03	$25.68	$23.22	26,926
2016-01-28	$25.18	$25.24	$24.60	$24.84	$22.46	234,925
2016-01-27	$24.93	$25.30	$24.57	$24.73	$22.36	263,315
2016-01-26	$24.62	$24.99	$24.32	$24.93	$22.55	21,398
2016-01-25	$25.07	$25.07	$24.31	$24.31	$21.98	19,672
2016-01-22	$25.22	$25.43	$24.90	$25.16	$22.75	28,600
2016-01-21	$24.17	$24.95	$24.13	$24.57	$22.22	262,119
2016-01-20	$23.88	$24.47	$23.15	$24.18	$21.87	308,952
2016-01-19	$25.06	$25.18	$24.08	$24.35	$22.02	37,014
2016-01-15	$24.57	$24.77	$24.24	$24.74	$22.37	142,507
2016-01-14	$25.11	$25.70	$24.57	$25.54	$23.10	62,792
2016-01-13	$26.17	$26.29	$24.84	$24.98	$22.59	27,524
2016-01-12	$26.31	$26.45	$25.56	$26.02	$23.53	118,312
2016-01-11	$26.55	$26.59	$25.67	$25.99	$23.50	70,208
2016-01-08	$27.09	$27.21	$26.45	$26.45	$23.92	28,273
2016-01-07	$27.28	$27.54	$26.84	$26.89	$24.32	58,182
2016-01-06	$28.33	$28.33	$27.70	$27.90	$25.23	51,251
2016-01-05	$29.16	$29.16	$28.78	$28.91	$26.14	24,606
2016-01-04	$28.75	$29.00	$28.50	$29.00	$26.23	17,116
2015-12-31	$29.29	$29.51	$29.22	$29.28	$26.48	18,922
2015-12-30	$29.57	$29.70	$29.38	$29.39	$26.58	20,582
2015-12-29	$29.63	$29.78	$29.56	$29.76	$26.91	37,080
2015-12-28	$29.57	$29.57	$29.18	$29.35	$26.54	247,648
2015-12-24	$29.81	$29.93	$29.73	$29.84	$26.99	7,590
2015-12-23	$29.27	$29.84	$29.27	$29.84	$26.98	14,381
2015-12-22	$28.73	$28.98	$28.64	$28.92	$26.15	52,628
2015-12-21	$28.47	$28.58	$28.32	$28.55	$25.82	18,983
2015-12-18	$28.63	$28.71	$28.28	$28.28	$25.57	118,786
2015-12-17	$29.78	$29.78	$28.97	$29.00	$26.07	26,111
2015-12-16	$29.61	$29.77	$29.28	$29.71	$26.71	22,619
2015-12-15	$28.87	$29.47	$28.87	$29.44	$26.47	10,494
2015-12-14	$28.93	$28.93	$28.47	$28.75	$25.85	19,933
2015-12-11	$29.48	$29.48	$28.96	$28.96	$26.04	21,214
2015-12-10	$29.91	$30.17	$29.87	$29.97	$26.94	5,816
2015-12-09	$29.86	$30.37	$29.50	$29.75	$26.75	37,716
2015-12-08	$29.69	$30.05	$29.62	$29.81	$26.80	22,100
2015-12-07	$30.74	$30.74	$30.00	$30.11	$27.07	17,961
2015-12-04	$30.74	$31.09	$30.60	$31.00	$27.87	105,049
2015-12-03	$31.51	$31.51	$30.71	$30.78	$27.67	16,824
2015-12-02	$31.86	$31.92	$31.28	$31.29	$28.13	19,176
2015-12-01	$31.63	$31.91	$31.63	$31.91	$28.69	39,060
2015-11-30	$31.47	$31.63	$31.47	$31.52	$28.34	6,589
2015-11-27	$31.40	$31.45	$31.38	$31.44	$28.26	8,178
2015-11-25	$31.37	$31.69	$31.37	$31.55	$28.36	7,236
2015-11-24	$31.14	$31.66	$31.14	$31.57	$28.38	21,011
2015-11-23	$31.23	$31.42	$31.13	$31.22	$28.07	43,651
2015-11-20	$31.42	$31.42	$31.15	$31.18	$28.03	13,599
2015-11-19	$31.40	$31.41	$31.24	$31.29	$28.13	15,902
2015-11-18	$31.01	$31.50	$31.01	$31.50	$28.32	46,605
2015-11-17	$30.87	$31.15	$30.77	$30.81	$27.70	19,745
2015-11-16	$30.28	$30.89	$30.25	$30.89	$27.77	36,901
2015-11-13	$30.47	$30.65	$30.20	$30.34	$27.28	24,304
2015-11-12	$30.70	$30.87	$30.48	$30.48	$27.40	60,135
2015-11-11	$31.44	$31.44	$31.10	$31.10	$27.96	4,079
2015-11-10	$31.53	$31.54	$31.26	$31.45	$28.27	18,626
2015-11-09	$31.73	$31.73	$31.57	$31.71	$28.50	11,813
2015-11-06	$31.85	$31.96	$31.74	$31.96	$28.73	4,992
2015-11-05	$31.91	$32.06	$31.74	$31.85	$28.63	6,258
2015-11-04	$32.25	$32.25	$31.86	$31.96	$28.73	15,403
2015-11-03	$31.85	$32.32	$31.85	$32.14	$28.89	29,785
2015-11-02	$31.39	$31.94	$31.39	$31.84	$28.62	49,536
2015-10-30	$31.24	$31.60	$31.19	$31.39	$28.22	29,195
2015-10-29	$31.03	$31.20	$31.00	$31.09	$27.95	11,163
2015-10-28	$30.98	$31.19	$30.79	$31.16	$28.01	79,300
2015-10-27	$30.73	$30.77	$30.49	$30.66	$27.56	12,155
2015-10-26	$31.16	$31.18	$31.00	$31.01	$27.88	10,830
2015-10-23	$31.29	$31.43	$31.13	$31.39	$28.22	16,972
2015-10-22	$31.00	$31.22	$30.90	$31.04	$27.90	49,426
2015-10-21	$30.94	$30.94	$30.56	$30.56	$27.47	10,744
2015-10-20	$30.82	$31.00	$30.71	$30.80	$27.68	15,431
2015-10-19	$30.76	$30.85	$30.54	$30.71	$27.61	16,883
2015-10-16	$31.20	$31.20	$30.73	$30.98	$27.85	20,193
2015-10-15	$30.76	$31.22	$30.62	$31.22	$28.07	26,792
2015-10-14	$30.71	$30.85	$30.56	$30.79	$27.68	7,789
2015-10-13	$30.70	$31.05	$30.47	$30.50	$27.42	22,613
2015-10-12	$31.10	$31.12	$30.81	$30.95	$27.82	11,564
2015-10-09	$31.43	$31.46	$31.08	$31.24	$28.08	32,973
2015-10-08	$30.86	$31.44	$30.69	$31.35	$28.18	56,512
2015-10-07	$30.65	$30.99	$30.34	$30.87	$27.75	47,215
2015-10-06	$30.17	$30.42	$30.08	$30.37	$27.30	35,497
2015-10-05	$29.56	$30.24	$29.56	$30.16	$27.11	53,624
2015-10-02	$28.16	$29.32	$28.07	$29.32	$26.36	49,803
2015-10-01	$28.60	$28.63	$28.21	$28.54	$25.66	15,749
2015-09-30	$28.09	$28.46	$28.01	$28.44	$25.57	27,229
2015-09-29	$27.56	$28.00	$27.52	$27.67	$24.88	294,516
2015-09-28	$28.49	$28.49	$27.60	$27.64	$24.85	23,397
2015-09-25	$29.13	$29.15	$28.56	$28.72	$25.82	21,887
2015-09-24	$28.66	$28.87	$28.30	$28.77	$25.86	41,984
2015-09-23	$29.38	$29.38	$28.90	$28.93	$26.01	6,830
2015-09-22	$29.49	$29.49	$29.17	$29.32	$26.36	26,857
2015-09-21	$30.02	$30.25	$29.89	$29.95	$26.92	12,182
2015-09-18	$30.21	$30.30	$29.83	$29.90	$26.88	21,170
2015-09-17	$31.03	$31.42	$30.81	$30.82	$27.58	60,133
2015-09-16	$30.56	$31.03	$30.56	$31.01	$27.75	13,532
2015-09-15	$30.11	$30.52	$30.11	$30.46	$27.26	41,801
2015-09-14	$30.16	$30.16	$29.88	$30.01	$26.86	16,578
2015-09-11	$30.03	$30.11	$29.77	$30.11	$26.95	11,950
2015-09-10	$30.20	$30.45	$29.90	$30.23	$27.05	33,679
2015-09-09	$30.83	$30.98	$30.03	$30.08	$26.92	26,936
2015-09-08	$30.24	$30.55	$30.02	$30.55	$27.34	8,827
2015-09-04	$29.60	$29.69	$29.47	$29.59	$26.48	21,569
2015-09-03	$30.01	$30.56	$29.92	$30.02	$26.87	100,849

Invesco S&P 500 High Beta ETF (SPHB) Exchange: NYSE ARCA

$85.66 ($-0.36) -0.42%

Invesco S&P 500 High Beta ETF - Daily Information

Invest in Invesco S&P 500 High Beta ETF (SPHB)

Join over 15 million registered users who invest on eToro.

Built to help smart investors invest smarter.

Historical Stock Data for Invesco S&P 500 High Beta ETF (SPHB)