Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) Stock

Data as of April 19, 2024

$42.29 ($-0.07) -0.17%

Invesco S&P 500 High Dividend Low Volatility ETF - Daily Information

Click for more stock information on Invesco S&P 500 High Dividend Low Volatility ETF.

Daily Information	Data
Date	April 19, 2024
Open	$42.40
Previous Close	$42.29
High	$42.40
Low	$42.02
Adjusted Open	$42.40
Previous Adjusted Close	$42.29
Adjusted High	$42.40
Adjusted Low	$42.02

About Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of 50 securities in the S&P 500® Index that historically have provided high dividend yields with lower volatility. Strictly in accordance with its guidelines and mandated procedures, S&P DJI identifies from the S&P 500® Index the 75 securities with the highest dividend yields over the past 12 months, with no one sector within the S&P 500® Index allowed to contribute more than 10 securities. From those securities, S&P DJI selects for inclusion in the Underlying Index the 50 securities with the lowest realized volatility over the past 12 months. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. The Underlying Index weights each constituent security by its dividend yield, with the highest dividend-yielding securities receiving the highest weights. As of August 31, 2019, the Underlying Index was comprised of 50 securities with market capitalizations ranging from $4.0 billion to 289.7 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Invest in Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$42.40	$42.40	$42.02	$42.29	$42.29	557,883
2024-02-29	$42.36	$42.61	$42.29	$42.36	$42.36	629,191
2024-02-28	$42.10	$42.28	$42.05	$42.10	$42.10	426,404
2024-02-27	$42.09	$42.22	$42.01	$42.17	$42.17	559,967
2024-02-26	$42.39	$42.41	$41.92	$41.95	$41.95	597,563
2024-02-23	$42.35	$42.67	$42.24	$42.50	$42.50	736,163
2024-02-22	$42.16	$42.38	$41.96	$42.31	$42.31	808,098
2024-02-21	$41.99	$42.29	$41.89	$42.29	$42.29	542,296
2024-02-20	$41.83	$42.23	$41.71	$41.91	$41.91	637,284
2024-02-16	$41.78	$42.16	$41.63	$42.03	$42.03	763,394
2024-02-15	$41.33	$41.99	$41.33	$41.96	$41.96	686,518
2024-02-14	$41.32	$41.33	$41.01	$41.19	$41.19	887,524
2024-02-13	$41.50	$41.62	$40.84	$41.15	$41.15	1,470,756
2024-02-12	$41.40	$41.85	$41.36	$41.79	$41.79	592,324
2024-02-09	$41.38	$41.48	$41.20	$41.38	$41.38	569,464
2024-02-08	$41.48	$41.48	$41.21	$41.42	$41.42	645,292
2024-02-07	$41.84	$41.85	$41.47	$41.54	$41.54	807,246
2024-02-06	$41.40	$41.79	$41.29	$41.67	$41.67	544,948
2024-02-05	$41.68	$41.68	$41.33	$41.33	$41.33	752,716
2024-02-02	$42.20	$42.23	$41.71	$41.98	$41.98	1,017,918
2024-02-01	$41.90	$42.39	$41.72	$42.39	$42.39	831,441
2024-01-31	$42.34	$42.48	$41.81	$41.86	$41.86	977,597
2024-01-30	$42.09	$42.36	$41.92	$42.22	$42.22	928,825
2024-01-29	$42.29	$42.33	$42.06	$42.27	$42.27	820,410
2024-01-26	$42.42	$42.54	$42.23	$42.34	$42.34	499,979
2024-01-25	$41.87	$42.34	$41.87	$42.34	$42.34	1,066,288
2024-01-24	$42.02	$42.06	$41.40	$41.41	$41.41	689,876
2024-01-23	$41.83	$41.96	$41.69	$41.90	$41.90	530,619
2024-01-22	$41.81	$41.99	$41.64	$41.79	$41.79	593,187
2024-01-19	$41.80	$42.05	$41.52	$41.96	$41.81	713,833
2024-01-18	$41.91	$41.91	$41.49	$41.75	$41.60	729,142
2024-01-17	$42.06	$42.40	$41.75	$41.91	$41.76	730,155
2024-01-16	$42.52	$42.58	$42.29	$42.36	$42.21	634,022
2024-01-12	$42.85	$43.00	$42.63	$42.72	$42.56	464,178
2024-01-11	$42.83	$42.85	$42.43	$42.57	$42.41	510,300
2024-01-10	$43.01	$43.07	$42.79	$42.89	$42.73	500,945
2024-01-09	$43.06	$43.10	$42.86	$43.05	$42.89	426,263
2024-01-08	$42.94	$43.30	$42.82	$43.30	$43.14	1,019,524
2024-01-05	$42.71	$43.18	$42.57	$43.05	$42.89	628,503
2024-01-04	$42.92	$43.05	$42.76	$42.80	$42.64	521,696
2024-01-03	$43.00	$43.13	$42.75	$42.85	$42.69	476,948
2024-01-02	$42.34	$43.26	$42.34	$43.10	$42.94	562,341
2023-12-29	$42.50	$42.59	$42.30	$42.41	$42.26	729,795
2023-12-28	$42.39	$42.63	$42.39	$42.61	$42.45	519,806
2023-12-27	$42.42	$42.53	$42.30	$42.46	$42.31	433,509
2023-12-26	$42.20	$42.54	$42.18	$42.45	$42.30	374,534
2023-12-22	$42.14	$42.46	$42.09	$42.22	$42.07	456,757
2023-12-21	$41.96	$42.11	$41.67	$42.01	$41.86	458,989
2023-12-20	$42.24	$42.40	$41.74	$41.74	$41.59	560,915
2023-12-19	$42.11	$42.36	$42.07	$42.35	$42.20	528,486
2023-12-18	$42.25	$42.31	$42.00	$42.01	$41.86	902,484
2023-12-15	$42.47	$42.59	$42.06	$42.18	$41.86	769,928
2023-12-14	$42.54	$43.01	$42.52	$42.67	$42.34	803,766
2023-12-13	$41.14	$42.21	$40.99	$42.21	$41.89	679,640
2023-12-12	$41.45	$41.45	$41.12	$41.23	$40.91	453,846
2023-12-11	$41.38	$41.51	$41.26	$41.43	$41.11	528,722
2023-12-08	$41.31	$41.47	$41.17	$41.40	$41.08	592,920
2023-12-07	$41.24	$41.41	$41.04	$41.34	$41.02	489,333
2023-12-06	$41.15	$41.40	$41.08	$41.12	$40.81	692,652
2023-12-05	$41.25	$41.32	$41.03	$41.10	$40.79	793,641
2023-12-04	$41.03	$41.39	$41.02	$41.34	$41.02	1,264,075
2023-12-01	$40.63	$41.24	$40.58	$41.24	$40.92	766,517
2023-11-30	$40.33	$40.72	$40.26	$40.70	$40.39	560,914
2023-11-29	$40.15	$40.39	$40.14	$40.21	$39.90	451,831
2023-11-28	$39.89	$40.10	$39.75	$40.02	$39.71	513,262
2023-11-27	$39.84	$39.93	$39.66	$39.89	$39.58	992,120
2023-11-24	$39.76	$39.88	$39.67	$39.85	$39.85	201,665
2023-11-22	$39.58	$39.72	$39.43	$39.71	$39.71	405,141
2023-11-21	$39.52	$39.60	$39.32	$39.50	$39.50	393,915
2023-11-20	$39.47	$39.66	$39.22	$39.58	$39.58	690,876
2023-11-17	$39.75	$39.83	$39.54	$39.76	$39.60	338,482
2023-11-16	$39.77	$39.92	$39.41	$39.55	$39.39	559,376
2023-11-15	$39.44	$39.83	$39.44	$39.71	$39.55	493,355
2023-11-14	$38.88	$39.56	$38.88	$39.41	$39.25	508,285
2023-11-13	$38.44	$38.55	$38.26	$38.32	$38.16	378,408
2023-11-10	$38.53	$38.63	$38.26	$38.59	$38.43	496,520
2023-11-09	$38.83	$38.84	$38.30	$38.31	$38.15	560,719
2023-11-08	$38.88	$38.93	$38.55	$38.72	$38.56	528,165
2023-11-07	$39.07	$39.07	$38.86	$38.89	$38.73	412,383
2023-11-06	$39.40	$39.45	$39.14	$39.17	$39.01	447,400
2023-11-03	$39.38	$39.64	$39.34	$39.39	$39.23	502,696
2023-11-02	$38.36	$39.02	$38.33	$38.96	$38.96	877,538
2023-11-01	$38.09	$38.32	$37.91	$38.20	$38.20	738,954
2023-10-31	$37.76	$38.02	$37.59	$38.01	$38.01	950,404
2023-10-30	$37.55	$37.82	$37.33	$37.70	$37.70	841,056
2023-10-27	$37.93	$37.93	$37.19	$37.32	$37.32	746,891
2023-10-26	$37.88	$38.16	$37.84	$37.94	$37.94	744,050
2023-10-25	$38.06	$38.19	$37.85	$37.93	$37.93	831,083
2023-10-24	$37.90	$38.27	$37.90	$38.20	$38.20	852,005
2023-10-23	$37.87	$38.01	$37.59	$37.61	$37.61	932,073
2023-10-20	$38.45	$38.61	$38.19	$38.19	$38.19	857,376
2023-10-19	$38.82	$39.06	$38.44	$38.47	$38.47	846,364
2023-10-18	$39.17	$39.26	$38.82	$38.84	$38.84	557,234
2023-10-17	$39.00	$39.54	$39.00	$39.37	$39.37	502,398
2023-10-16	$39.02	$39.32	$38.84	$39.21	$39.21	470,631
2023-10-13	$38.93	$39.04	$38.73	$38.85	$38.85	417,003
2023-10-12	$39.26	$39.34	$38.54	$38.77	$38.77	440,716
2023-10-11	$39.11	$39.24	$38.94	$39.22	$39.22	342,840
2023-10-10	$38.81	$39.15	$38.78	$39.00	$39.00	398,042
2023-10-09	$38.16	$38.74	$38.16	$38.72	$38.72	393,636
2023-10-06	$37.90	$38.40	$37.49	$38.20	$38.20	743,976
2023-10-05	$38.13	$38.31	$37.93	$38.10	$38.10	614,650
2023-10-04	$38.22	$38.30	$37.77	$38.18	$38.18	669,662
2023-10-03	$38.22	$38.38	$37.92	$38.20	$38.20	667,948
2023-10-02	$39.10	$39.11	$38.30	$38.44	$38.44	1,195,957
2023-09-29	$39.42	$39.54	$39.03	$39.19	$39.19	505,712
2023-09-28	$39.12	$39.28	$38.99	$39.21	$39.21	382,770
2023-09-27	$39.39	$39.42	$38.89	$39.08	$39.08	660,998
2023-09-26	$39.61	$39.69	$39.16	$39.21	$39.21	633,498
2023-09-25	$39.65	$39.84	$39.57	$39.81	$39.81	354,113
2023-09-22	$40.06	$40.11	$39.75	$39.76	$39.76	753,327
2023-09-21	$40.52	$40.56	$40.01	$40.03	$40.03	450,938
2023-09-20	$40.73	$41.00	$40.60	$40.63	$40.63	458,369
2023-09-19	$40.73	$40.86	$40.52	$40.60	$40.60	405,961
2023-09-18	$40.89	$40.94	$40.58	$40.72	$40.72	443,069
2023-09-15	$41.14	$41.32	$41.00	$41.01	$40.83	474,374
2023-09-14	$40.93	$41.31	$40.93	$41.31	$41.13	507,248
2023-09-13	$40.77	$40.85	$40.51	$40.60	$40.42	392,252
2023-09-12	$40.59	$40.84	$40.53	$40.73	$40.55	425,315
2023-09-11	$40.69	$40.88	$40.58	$40.61	$40.43	467,468
2023-09-08	$40.43	$40.62	$40.37	$40.55	$40.37	890,489
2023-09-07	$40.34	$40.58	$40.25	$40.32	$40.14	661,709
2023-09-06	$40.49	$40.50	$40.11	$40.33	$40.15	571,059
2023-09-05	$41.09	$41.17	$40.53	$40.53	$40.35	426,925
2023-09-01	$41.40	$41.49	$41.05	$41.14	$40.96	412,510
2023-08-31	$41.43	$41.49	$41.15	$41.15	$40.97	405,817
2023-08-30	$41.35	$41.51	$41.24	$41.35	$41.17	426,509
2023-08-29	$41.18	$41.37	$41.08	$41.37	$41.19	607,468
2023-08-28	$40.90	$41.20	$40.90	$40.99	$40.81	579,318
2023-08-25	$40.71	$40.91	$40.52	$40.77	$40.59	824,818
2023-08-24	$40.60	$41.09	$40.55	$40.56	$40.38	637,579
2023-08-23	$40.63	$40.71	$40.49	$40.70	$40.52	468,513
2023-08-22	$40.74	$40.84	$40.53	$40.58	$40.40	752,124
2023-08-21	$40.85	$40.92	$40.47	$40.66	$40.48	515,661
2023-08-18	$40.80	$41.13	$40.69	$41.05	$40.71	548,371
2023-08-17	$41.06	$41.32	$40.88	$40.88	$40.54	775,829
2023-08-16	$41.15	$41.30	$40.91	$40.92	$40.58	832,964
2023-08-15	$41.46	$41.46	$41.15	$41.18	$40.84	507,099
2023-08-14	$41.88	$41.91	$41.65	$41.72	$41.37	382,979
2023-08-11	$41.80	$42.06	$41.78	$41.97	$41.62	589,337
2023-08-10	$41.99	$42.23	$41.80	$41.90	$41.55	572,080
2023-08-09	$41.81	$42.15	$41.78	$41.86	$41.51	615,021
2023-08-08	$41.62	$41.84	$41.33	$41.79	$41.44	581,906
2023-08-07	$41.63	$41.93	$41.63	$41.82	$41.47	489,840
2023-08-04	$41.84	$42.12	$41.54	$41.60	$41.25	709,615
2023-08-03	$42.03	$42.03	$41.68	$41.76	$41.41	530,870
2023-08-02	$42.05	$42.33	$41.92	$42.17	$41.82	722,573
2023-08-01	$42.58	$42.64	$42.17	$42.25	$41.90	554,703
2023-07-31	$42.55	$42.74	$42.47	$42.61	$42.25	549,397
2023-07-28	$42.78	$42.79	$42.35	$42.47	$42.12	889,602
2023-07-27	$42.74	$42.87	$42.27	$42.31	$41.96	696,861
2023-07-26	$42.39	$42.67	$42.39	$42.63	$42.27	558,104
2023-07-25	$42.47	$42.66	$42.38	$42.43	$42.08	536,389
2023-07-24	$42.27	$42.54	$42.24	$42.47	$42.12	643,330
2023-07-21	$42.40	$42.51	$42.17	$42.42	$41.91	511,984
2023-07-20	$42.16	$42.43	$41.97	$42.39	$41.88	569,294
2023-07-19	$41.75	$42.24	$41.75	$42.19	$41.68	537,958
2023-07-18	$41.56	$41.99	$41.51	$41.74	$41.24	690,634
2023-07-17	$41.74	$41.76	$41.48	$41.54	$41.04	628,019
2023-07-14	$42.16	$42.19	$41.71	$41.85	$41.35	730,728
2023-07-13	$42.04	$42.25	$41.98	$42.22	$41.71	703,137
2023-07-12	$42.15	$42.34	$42.00	$42.05	$41.54	467,632
2023-07-11	$41.41	$41.88	$41.36	$41.87	$41.87	633,970
2023-07-10	$41.20	$41.50	$41.15	$41.27	$41.27	816,516
2023-07-07	$41.17	$41.69	$41.13	$41.33	$41.33	573,687
2023-07-06	$41.28	$41.33	$40.95	$41.30	$41.30	610,500
2023-07-05	$41.46	$41.74	$41.28	$41.60	$41.60	651,468
2023-07-03	$41.26	$41.74	$41.23	$41.65	$41.65	321,998
2023-06-30	$41.25	$41.39	$41.10	$41.35	$41.35	602,485
2023-06-29	$40.74	$41.12	$40.63	$41.10	$41.10	515,891
2023-06-28	$40.88	$40.88	$40.52	$40.79	$40.79	985,619
2023-06-27	$40.68	$41.04	$40.54	$40.97	$40.97	383,291
2023-06-26	$40.17	$40.79	$40.17	$40.75	$40.75	454,905
2023-06-23	$40.45	$40.59	$40.12	$40.12	$40.12	695,069
2023-06-22	$40.84	$40.89	$40.41	$40.57	$40.57	608,071
2023-06-21	$40.89	$41.09	$40.56	$40.88	$40.88	524,862
2023-06-20	$41.28	$41.30	$40.95	$40.97	$40.97	771,135
2023-06-16	$41.58	$41.80	$41.55	$41.65	$41.49	439,124
2023-06-15	$41.13	$41.58	$41.12	$41.52	$41.52	797,033
2023-06-14	$41.38	$41.64	$41.01	$41.12	$41.12	851,259
2023-06-13	$40.97	$41.37	$40.86	$41.24	$41.24	834,963
2023-06-12	$40.92	$41.07	$40.78	$41.00	$41.00	688,430
2023-06-09	$41.05	$41.18	$40.86	$40.92	$40.92	897,246
2023-06-08	$41.10	$41.14	$40.75	$41.09	$41.09	776,712
2023-06-07	$40.53	$41.19	$40.38	$41.14	$41.14	1,420,754
2023-06-06	$40.17	$40.50	$40.12	$40.45	$40.45	705,136
2023-06-05	$40.26	$40.46	$40.05	$40.08	$40.08	693,621
2023-06-02	$39.60	$40.28	$39.55	$40.21	$40.21	900,992
2023-06-01	$39.41	$39.53	$39.05	$39.42	$39.42	902,406
2023-05-31	$39.24	$39.37	$39.02	$39.27	$39.27	902,779
2023-05-30	$39.38	$39.49	$39.17	$39.32	$39.32	1,349,644
2023-05-26	$39.28	$39.41	$39.13	$39.31	$39.31	1,035,330
2023-05-25	$39.42	$39.42	$38.94	$39.20	$39.20	1,074,535
2023-05-24	$39.99	$40.03	$39.56	$39.56	$39.56	824,599
2023-05-23	$40.22	$40.55	$40.08	$40.08	$40.08	666,889
2023-05-22	$40.22	$40.38	$39.92	$40.27	$40.27	660,966
2023-05-19	$40.54	$40.72	$40.24	$40.31	$40.16	745,570
2023-05-18	$40.28	$40.46	$40.09	$40.42	$40.27	1,037,434
2023-05-17	$40.13	$40.46	$39.96	$40.44	$40.29	697,109
2023-05-16	$40.61	$40.61	$39.92	$39.92	$39.77	711,019
2023-05-15	$40.79	$40.84	$40.50	$40.68	$40.53	713,077
2023-05-12	$40.81	$40.85	$40.50	$40.72	$40.57	792,994
2023-05-11	$40.81	$40.81	$40.51	$40.65	$40.50	983,346
2023-05-10	$41.25	$41.30	$40.62	$40.96	$40.81	660,051
2023-05-09	$41.00	$41.11	$40.77	$41.00	$40.85	553,886
2023-05-08	$41.48	$41.49	$41.10	$41.17	$41.02	607,488
2023-05-05	$41.02	$41.48	$41.02	$41.41	$41.26	620,156
2023-05-04	$40.75	$40.91	$40.41	$40.73	$40.58	886,603
2023-05-03	$41.33	$41.60	$40.89	$40.92	$40.77	632,308
2023-05-02	$42.00	$42.00	$40.95	$41.27	$41.12	645,682
2023-05-01	$42.13	$42.44	$42.11	$42.11	$41.95	396,577
2023-04-28	$41.89	$42.32	$41.84	$42.20	$42.04	493,467
2023-04-27	$41.30	$41.96	$41.30	$41.96	$41.80	641,292
2023-04-26	$41.57	$41.77	$41.25	$41.29	$41.14	578,461
2023-04-25	$41.95	$42.04	$41.70	$41.70	$41.54	851,402
2023-04-24	$42.22	$42.32	$42.06	$42.22	$42.06	392,320
2023-04-21	$42.32	$42.33	$42.02	$42.32	$42.02	413,702
2023-04-20	$42.44	$42.48	$42.07	$42.22	$41.92	452,486
2023-04-19	$42.58	$42.84	$42.49	$42.79	$42.48	399,077
2023-04-18	$42.82	$42.85	$42.55	$42.71	$42.40	460,226
2023-04-17	$42.38	$42.80	$42.36	$42.80	$42.49	501,537
2023-04-14	$42.60	$42.71	$42.11	$42.30	$42.00	540,695
2023-04-13	$42.44	$42.65	$42.15	$42.57	$42.26	349,536
2023-04-12	$42.82	$42.87	$42.35	$42.41	$42.10	658,475
2023-04-11	$42.49	$42.79	$42.46	$42.64	$42.33	518,572
2023-04-10	$42.09	$42.38	$42.02	$42.36	$42.05	823,694
2023-04-06	$42.22	$42.32	$42.09	$42.24	$41.94	492,568
2023-04-05	$41.81	$42.20	$41.81	$42.18	$41.88	646,226
2023-04-04	$42.18	$42.20	$41.67	$41.89	$41.59	719,243
2023-04-03	$42.15	$42.42	$42.03	$42.09	$41.79	561,844
2023-03-31	$41.82	$42.23	$41.73	$42.21	$42.21	1,033,867
2023-03-30	$41.66	$41.80	$41.46	$41.63	$41.63	396,521
2023-03-29	$41.08	$41.38	$41.08	$41.38	$41.38	604,167
2023-03-28	$40.53	$40.92	$40.50	$40.80	$40.80	453,145
2023-03-27	$40.77	$40.93	$40.60	$40.66	$40.66	687,168
2023-03-24	$39.53	$40.40	$39.47	$40.40	$40.40	1,212,092
2023-03-23	$40.06	$40.41	$39.49	$39.67	$39.67	795,285
2023-03-22	$40.99	$41.00	$39.93	$39.93	$39.93	1,090,376
2023-03-21	$41.17	$41.28	$40.76	$40.99	$40.99	766,548
2023-03-20	$40.33	$40.94	$40.33	$40.79	$40.79	849,213
2023-03-17	$40.85	$40.85	$40.10	$40.22	$40.08	1,044,794
2023-03-16	$40.57	$41.09	$40.20	$41.03	$40.88	1,271,446
2023-03-15	$40.53	$40.97	$40.36	$40.90	$40.75	1,733,488
2023-03-14	$41.48	$41.58	$40.72	$41.12	$40.97	813,434
2023-03-13	$40.60	$41.43	$40.44	$40.76	$40.61	2,519,078
2023-03-10	$41.91	$41.95	$40.95	$41.16	$41.01	1,293,600
2023-03-09	$42.87	$42.87	$41.92	$41.99	$41.84	612,720
2023-03-08	$42.62	$42.87	$42.55	$42.77	$42.62	1,175,857
2023-03-07	$43.47	$43.47	$42.54	$42.59	$42.44	1,280,649
2023-03-06	$43.72	$43.84	$43.40	$43.47	$43.31	578,193
2023-03-03	$43.37	$43.71	$43.16	$43.66	$43.50	458,606
2023-03-02	$42.79	$43.26	$42.67	$43.18	$43.02	644,706
2023-03-01	$43.06	$43.08	$42.71	$42.92	$42.77	757,060
2023-02-28	$43.40	$43.54	$43.13	$43.13	$42.97	1,493,758
2023-02-27	$43.86	$44.07	$43.32	$43.43	$43.27	575,270
2023-02-24	$43.43	$43.65	$43.23	$43.57	$43.41	555,781
2023-02-23	$43.90	$44.00	$43.48	$43.78	$43.62	561,405
2023-02-22	$43.89	$44.05	$43.57	$43.69	$43.53	510,917
2023-02-21	$44.35	$44.37	$43.68	$43.80	$43.64	542,765
2023-02-17	$44.56	$44.87	$44.34	$44.80	$44.49	563,606
2023-02-16	$44.75	$44.98	$44.39	$44.66	$44.66	674,146
2023-02-15	$44.73	$45.09	$44.61	$45.08	$45.08	445,173
2023-02-14	$45.14	$45.31	$44.69	$44.95	$44.95	803,322
2023-02-13	$44.82	$45.25	$44.77	$45.25	$45.25	662,641
2023-02-10	$44.37	$44.82	$44.25	$44.78	$44.78	545,980
2023-02-09	$45.18	$45.20	$44.27	$44.36	$44.36	844,279
2023-02-08	$45.13	$45.26	$44.84	$44.90	$44.90	747,142
2023-02-07	$45.26	$45.45	$44.77	$45.32	$45.32	783,484
2023-02-06	$45.40	$45.40	$45.05	$45.35	$45.35	604,830
2023-02-03	$45.95	$45.95	$45.35	$45.56	$45.56	1,085,307
2023-02-02	$45.79	$46.29	$45.55	$46.11	$46.11	942,796
2023-02-01	$45.24	$45.88	$44.89	$45.59	$45.59	1,345,974
2023-01-31	$44.97	$45.42	$44.72	$45.39	$45.39	497,531
2023-01-30	$44.82	$45.17	$44.77	$44.78	$44.78	579,826
2023-01-27	$44.86	$45.19	$44.77	$45.04	$45.04	614,805
2023-01-26	$44.99	$45.02	$44.64	$45.02	$45.02	526,918
2023-01-25	$44.50	$44.90	$44.41	$44.90	$44.90	667,056
2023-01-24	$44.59	$44.92	$44.29	$44.69	$44.69	655,099
2023-01-23	$44.58	$45.06	$44.46	$44.77	$44.77	610,181
2023-01-20	$44.26	$44.68	$43.91	$44.67	$44.53	514,337
2023-01-19	$44.28	$44.39	$44.07	$44.14	$44.00	740,232
2023-01-18	$45.52	$45.52	$44.38	$44.38	$44.24	802,370
2023-01-17	$45.61	$45.72	$45.38	$45.44	$45.29	927,159
2023-01-13	$45.36	$45.66	$45.14	$45.59	$45.44	606,687
2023-01-12	$45.67	$45.81	$45.36	$45.60	$45.45	774,753
2023-01-11	$45.31	$45.50	$45.09	$45.49	$45.34	471,373
2023-01-10	$44.99	$45.12	$44.65	$45.10	$44.95	446,907
2023-01-09	$45.19	$45.41	$44.93	$44.96	$44.82	733,685
2023-01-06	$44.59	$45.29	$44.50	$45.19	$45.04	1,383,810
2023-01-05	$44.39	$44.39	$43.92	$44.15	$44.01	623,795
2023-01-04	$44.24	$44.84	$44.22	$44.63	$44.49	918,257
2023-01-03	$44.06	$44.20	$43.60	$44.00	$43.86	761,989
2022-12-30	$43.89	$43.98	$43.46	$43.83	$43.83	499,000
2022-12-29	$43.79	$44.12	$43.74	$44.01	$44.01	530,775
2022-12-28	$44.25	$44.35	$43.54	$43.56	$43.56	576,217
2022-12-27	$44.03	$44.29	$43.85	$44.20	$44.20	584,234
2022-12-23	$43.64	$44.02	$43.49	$44.02	$44.02	596,150
2022-12-22	$43.57	$43.67	$42.93	$43.66	$43.66	1,026,994
2022-12-21	$43.71	$43.94	$43.67	$43.82	$43.82	876,604
2022-12-20	$43.27	$43.48	$43.09	$43.36	$43.36	849,389
2022-12-19	$43.55	$43.73	$42.99	$43.30	$43.30	732,396
2022-12-16	$43.90	$43.96	$43.30	$43.68	$43.54	831,574
2022-12-15	$44.62	$44.70	$44.07	$44.32	$44.17	1,173,119
2022-12-14	$45.17	$45.59	$44.75	$45.03	$44.88	849,486
2022-12-13	$45.78	$45.86	$44.85	$45.19	$45.04	825,317
2022-12-12	$44.49	$44.94	$44.16	$44.94	$44.79	594,570
2022-12-09	$44.44	$44.70	$44.32	$44.34	$44.34	653,934
2022-12-08	$44.54	$44.75	$44.43	$44.53	$44.53	552,883
2022-12-07	$44.32	$44.71	$44.26	$44.40	$44.40	865,414
2022-12-06	$44.81	$44.93	$44.14	$44.41	$44.41	673,711
2022-12-05	$45.34	$45.34	$44.73	$44.86	$44.86	896,295
2022-12-02	$45.14	$45.63	$45.12	$45.59	$45.59	865,194
2022-12-01	$45.88	$46.10	$45.40	$45.55	$45.55	813,188
2022-11-30	$44.87	$45.64	$44.44	$45.62	$45.62	1,253,589
2022-11-29	$44.46	$44.89	$44.37	$44.87	$44.87	523,351
2022-11-28	$44.83	$44.95	$44.34	$44.45	$44.45	827,568
2022-11-25	$45.02	$45.19	$45.01	$45.13	$45.13	320,289
2022-11-23	$44.87	$45.02	$44.68	$44.94	$44.94	618,895
2022-11-22	$44.59	$44.99	$44.59	$44.98	$44.98	632,154
2022-11-21	$44.06	$44.35	$43.95	$44.32	$44.32	562,116
2022-11-18	$44.24	$44.37	$44.01	$44.33	$44.19	702,519
2022-11-17	$43.49	$43.90	$43.40	$43.87	$43.73	717,462
2022-11-16	$44.29	$44.33	$43.86	$43.96	$43.82	805,963
2022-11-15	$44.54	$44.67	$43.86	$44.34	$44.20	1,571,132
2022-11-14	$44.44	$44.78	$44.04	$44.07	$43.93	730,597
2022-11-11	$44.43	$44.68	$44.08	$44.60	$44.46	825,950
2022-11-10	$43.76	$44.31	$43.43	$44.26	$44.12	1,066,078
2022-11-09	$43.10	$43.27	$42.51	$42.57	$42.43	903,974
2022-11-08	$43.21	$43.64	$42.94	$43.31	$43.17	1,112,383
2022-11-07	$43.09	$43.20	$42.81	$43.16	$43.02	757,839
2022-11-04	$42.60	$43.17	$42.32	$42.99	$42.85	990,864
2022-11-03	$41.85	$42.36	$41.54	$42.16	$42.02	620,518
2022-11-02	$42.86	$43.42	$42.20	$42.22	$42.08	1,445,171
2022-11-01	$43.13	$43.15	$42.76	$42.94	$42.80	772,822
2022-10-31	$42.80	$43.00	$42.64	$42.79	$42.65	754,606
2022-10-28	$42.16	$43.01	$42.09	$42.98	$42.84	683,557
2022-10-27	$42.12	$42.44	$41.93	$42.02	$41.89	745,504
2022-10-26	$41.86	$42.11	$41.66	$41.87	$41.74	768,949
2022-10-25	$40.92	$41.80	$40.90	$41.75	$41.62	619,770
2022-10-24	$40.85	$41.20	$40.67	$41.05	$40.92	911,076
2022-10-21	$39.99	$40.83	$39.80	$40.78	$40.51	907,988
2022-10-20	$40.31	$40.69	$39.81	$39.90	$39.64	727,095
2022-10-19	$40.52	$40.68	$39.99	$40.24	$40.24	674,452
2022-10-18	$40.83	$41.07	$40.40	$40.76	$40.76	1,282,591
2022-10-17	$40.20	$40.50	$40.18	$40.25	$40.25	777,574
2022-10-14	$40.43	$40.74	$39.57	$39.64	$39.64	1,549,310
2022-10-13	$38.51	$40.30	$38.33	$40.18	$40.18	2,095,573
2022-10-12	$39.36	$39.42	$39.00	$39.01	$39.01	1,223,994
2022-10-11	$39.10	$39.76	$38.99	$39.35	$39.35	1,307,211
2022-10-10	$39.46	$39.70	$39.09	$39.20	$39.20	965,838
2022-10-07	$39.86	$39.91	$39.08	$39.26	$39.26	899,873
2022-10-06	$40.63	$40.77	$39.99	$40.06	$40.06	1,497,552
2022-10-05	$40.73	$40.99	$40.23	$40.75	$40.75	829,654
2022-10-04	$40.59	$41.24	$40.42	$41.24	$41.24	1,522,078
2022-10-03	$39.68	$40.27	$39.39	$40.09	$40.09	1,316,595
2022-09-30	$39.57	$39.72	$39.03	$39.11	$39.11	2,018,687
2022-09-29	$40.20	$40.20	$39.32	$39.47	$39.47	1,638,922
2022-09-28	$40.00	$40.62	$39.77	$40.45	$40.45	1,955,023
2022-09-27	$40.37	$40.53	$39.57	$39.66	$39.66	1,819,347
2022-09-26	$40.65	$40.75	$39.78	$40.02	$40.02	2,008,449
2022-09-23	$41.29	$41.29	$40.32	$40.84	$40.84	3,214,028
2022-09-22	$42.02	$42.06	$41.63	$41.67	$41.67	2,860,463
2022-09-21	$42.81	$43.07	$42.00	$42.00	$42.00	2,465,953
2022-09-20	$43.10	$43.10	$42.31	$42.59	$42.59	1,533,868
2022-09-19	$42.71	$43.39	$42.70	$43.38	$43.38	842,717
2022-09-16	$43.06	$43.26	$42.87	$43.24	$43.10	1,504,766
2022-09-15	$43.64	$43.84	$43.27	$43.37	$43.23	1,296,773
2022-09-14	$43.86	$43.94	$43.44	$43.74	$43.60	1,168,308
2022-09-13	$44.80	$44.89	$43.65	$43.80	$43.66	1,315,786
2022-09-12	$45.20	$45.55	$45.18	$45.45	$45.45	945,056
2022-09-09	$44.64	$45.01	$44.47	$44.88	$44.88	744,737
2022-09-08	$43.97	$44.40	$43.78	$44.34	$44.34	1,152,357
2022-09-07	$43.36	$44.21	$43.33	$44.14	$44.14	1,010,812
2022-09-06	$43.84	$43.87	$43.25	$43.43	$43.43	1,126,542
2022-09-02	$44.41	$44.61	$43.56	$43.72	$43.72	1,256,747
2022-09-01	$43.78	$44.06	$43.42	$44.06	$44.06	1,032,815
2022-08-31	$44.36	$44.42	$43.91	$43.93	$43.93	1,290,735
2022-08-30	$44.82	$44.82	$44.18	$44.27	$44.27	963,279
2022-08-29	$44.73	$45.10	$44.52	$44.80	$44.80	713,282
2022-08-26	$46.03	$46.09	$44.93	$44.94	$44.94	1,362,017
2022-08-25	$45.73	$46.00	$45.58	$46.00	$46.00	744,506
2022-08-24	$45.55	$45.68	$45.36	$45.59	$45.59	716,163
2022-08-23	$45.66	$45.77	$45.45	$45.55	$45.55	568,119
2022-08-22	$46.08	$46.08	$45.51	$45.59	$45.59	947,896
2022-08-19	$46.74	$46.74	$46.43	$46.57	$46.43	548,568
2022-08-18	$46.84	$46.91	$46.64	$46.87	$46.73	570,236
2022-08-17	$46.85	$47.04	$46.60	$46.77	$46.63	855,520
2022-08-16	$46.75	$47.31	$46.74	$47.13	$46.99	767,123
2022-08-15	$46.48	$46.87	$46.37	$46.83	$46.69	966,043
2022-08-12	$46.22	$46.72	$46.20	$46.69	$46.55	924,339
2022-08-11	$46.00	$46.38	$45.92	$46.09	$45.95	1,118,454
2022-08-10	$45.53	$45.76	$45.51	$45.70	$45.56	830,604
2022-08-09	$45.05	$45.15	$44.91	$45.08	$44.94	586,729
2022-08-08	$44.86	$45.28	$44.86	$44.93	$44.79	855,770
2022-08-05	$44.41	$44.67	$44.33	$44.67	$44.53	1,215,293
2022-08-04	$44.80	$44.93	$44.55	$44.60	$44.46	1,394,291
2022-08-03	$44.86	$45.01	$44.63	$44.85	$44.71	1,454,660
2022-08-02	$45.11	$45.19	$44.65	$44.65	$44.51	779,816
2022-08-01	$44.97	$45.20	$44.81	$45.13	$44.99	704,698
2022-07-29	$44.88	$45.23	$44.79	$45.19	$45.05	860,341
2022-07-28	$44.46	$44.88	$44.20	$44.79	$44.65	1,084,376
2022-07-27	$44.18	$44.47	$43.87	$44.35	$44.21	1,191,203
2022-07-26	$44.15	$44.43	$44.15	$44.26	$44.12	789,629
2022-07-25	$43.81	$44.22	$43.73	$44.18	$44.04	670,426
2022-07-22	$43.81	$43.96	$43.55	$43.78	$43.65	1,232,256
2022-07-21	$43.43	$43.68	$43.24	$43.66	$43.53	1,355,321
2022-07-20	$43.96	$44.03	$43.54	$43.74	$43.61	837,953
2022-07-19	$43.72	$44.07	$43.65	$43.95	$43.81	1,096,890
2022-07-18	$44.00	$44.02	$43.41	$43.47	$43.34	1,151,510
2022-07-15	$43.88	$43.94	$43.45	$43.93	$43.65	1,097,962
2022-07-14	$43.05	$43.45	$42.91	$43.42	$43.15	1,608,016
2022-07-13	$43.66	$44.09	$43.44	$43.75	$43.47	1,391,375
2022-07-12	$43.98	$44.42	$43.87	$44.05	$43.77	924,641
2022-07-11	$43.93	$44.23	$43.85	$44.15	$43.87	1,235,430
2022-07-08	$44.21	$44.34	$44.00	$44.04	$43.76	820,878
2022-07-07	$44.21	$44.33	$43.99	$44.19	$43.91	968,106
2022-07-06	$44.00	$44.26	$43.56	$43.94	$43.66	1,166,952
2022-07-05	$44.34	$44.34	$43.24	$43.97	$43.69	1,430,076
2022-07-01	$44.13	$44.80	$43.86	$44.71	$44.43	1,585,784
2022-06-30	$43.96	$44.40	$43.73	$44.14	$43.86	1,258,788
2022-06-29	$44.37	$44.51	$44.11	$44.30	$44.02	1,119,610
2022-06-28	$44.74	$45.10	$44.22	$44.33	$44.05	1,122,914
2022-06-27	$44.42	$44.67	$44.27	$44.51	$44.23	1,110,830
2022-06-24	$43.71	$44.37	$43.50	$44.31	$44.03	1,557,429
2022-06-23	$43.10	$43.48	$42.92	$43.41	$43.14	1,520,475
2022-06-22	$42.59	$43.31	$42.53	$42.97	$42.70	1,797,061
2022-06-21	$42.62	$43.22	$42.46	$43.01	$42.74	1,540,304
2022-06-17	$42.58	$42.79	$41.89	$42.25	$41.85	2,478,033
2022-06-16	$42.50	$42.68	$42.17	$42.52	$42.11	2,719,044
2022-06-15	$43.47	$43.72	$42.72	$43.27	$42.86	2,368,687
2022-06-14	$43.79	$43.93	$42.84	$43.22	$42.81	2,870,907
2022-06-13	$44.68	$44.81	$43.52	$43.72	$43.30	3,147,101
2022-06-10	$45.26	$45.72	$45.09	$45.37	$44.94	1,594,294
2022-06-09	$46.76	$46.84	$45.78	$45.79	$45.35	1,548,525
2022-06-08	$47.26	$47.30	$46.73	$46.81	$46.36	882,902
2022-06-07	$46.91	$47.55	$46.79	$47.53	$47.08	1,079,179
2022-06-06	$47.31	$47.34	$46.97	$47.08	$46.63	994,267
2022-06-03	$47.21	$47.40	$46.99	$47.08	$46.63	1,429,364
2022-06-02	$47.41	$47.43	$46.52	$47.39	$46.94	1,281,062
2022-06-01	$47.76	$47.79	$46.86	$47.36	$46.91	1,188,859
2022-05-31	$47.72	$47.93	$47.39	$47.64	$47.18	1,663,107
2022-05-27	$47.63	$48.03	$47.55	$48.02	$47.56	1,197,228
2022-05-26	$47.61	$47.90	$47.57	$47.59	$47.14	1,060,443
2022-05-25	$47.10	$47.55	$47.03	$47.47	$47.02	1,539,911
2022-05-24	$46.52	$47.18	$46.06	$47.12	$46.67	1,951,323
2022-05-23	$46.52	$46.95	$46.34	$46.59	$46.14	1,930,512
2022-05-20	$46.33	$46.47	$45.49	$46.21	$45.63	3,329,866
2022-05-19	$46.23	$46.46	$45.73	$46.13	$45.55	3,057,962
2022-05-18	$47.73	$47.77	$46.43	$46.59	$46.00	1,744,445
2022-05-17	$47.58	$47.84	$47.06	$47.79	$47.19	1,731,276
2022-05-16	$46.96	$47.47	$46.81	$47.26	$46.67	1,545,780
2022-05-13	$46.73	$46.93	$46.38	$46.88	$46.29	1,887,078
2022-05-12	$46.43	$46.49	$45.90	$46.45	$45.87	3,710,632
2022-05-11	$46.40	$47.23	$46.34	$46.41	$45.83	3,487,546
2022-05-10	$47.22	$47.44	$45.91	$46.32	$45.74	3,616,069
2022-05-09	$47.20	$47.52	$46.82	$47.05	$46.46	4,282,676
2022-05-06	$47.08	$47.69	$46.90	$47.56	$46.96	5,003,514
2022-05-05	$47.60	$47.76	$46.88	$47.25	$46.66	3,162,556
2022-05-04	$46.98	$47.95	$46.85	$47.88	$47.28	2,616,874
2022-05-03	$46.50	$47.12	$46.28	$46.74	$46.15	3,135,542
2022-05-02	$46.62	$46.82	$45.61	$46.31	$45.73	4,286,471
2022-04-29	$47.63	$47.68	$46.41	$46.51	$45.93	3,071,924
2022-04-28	$47.50	$47.88	$47.20	$47.79	$47.19	2,187,648
2022-04-27	$47.48	$47.80	$47.13	$47.32	$46.73	1,683,303
2022-04-26	$47.81	$48.13	$47.38	$47.39	$46.79	2,232,676
2022-04-25	$47.93	$48.03	$46.99	$47.88	$47.28	3,430,221
2022-04-22	$48.96	$49.00	$48.11	$48.15	$47.54	2,374,261
2022-04-21	$49.32	$49.61	$49.11	$49.16	$48.54	2,000,371
2022-04-20	$48.92	$49.46	$48.92	$49.24	$48.62	1,955,668
2022-04-19	$48.43	$48.78	$48.35	$48.68	$48.07	949,892
2022-04-18	$48.47	$48.73	$48.20	$48.36	$47.75	1,469,228
2022-04-14	$48.48	$48.90	$48.48	$48.61	$47.86	788,418
2022-04-13	$48.23	$48.46	$48.02	$48.42	$47.67	1,059,611
2022-04-12	$48.25	$48.54	$48.06	$48.25	$47.50	1,287,536
2022-04-11	$48.37	$48.58	$48.09	$48.13	$47.39	1,001,254
2022-04-08	$48.08	$48.46	$47.93	$48.35	$47.60	1,026,701
2022-04-07	$47.89	$48.03	$47.47	$47.94	$47.20	1,665,238
2022-04-06	$47.31	$47.95	$47.28	$47.90	$47.16	1,384,350
2022-04-05	$47.49	$47.98	$47.25	$47.38	$46.65	817,660
2022-04-04	$47.67	$47.67	$47.09	$47.56	$46.82	948,793
2022-04-01	$47.33	$47.75	$47.03	$47.71	$46.97	1,290,235
2022-03-31	$47.56	$47.70	$47.19	$47.21	$46.48	1,714,742
2022-03-30	$47.50	$47.62	$47.31	$47.60	$46.86	1,066,202
2022-03-29	$47.17	$47.50	$47.03	$47.49	$46.76	1,229,783
2022-03-28	$47.05	$47.05	$46.64	$47.02	$46.29	929,227
2022-03-25	$46.43	$47.17	$46.43	$47.15	$46.42	986,338
2022-03-24	$46.09	$46.44	$46.05	$46.41	$45.69	717,860
2022-03-23	$46.11	$46.24	$45.94	$45.98	$45.27	1,054,678
2022-03-22	$46.16	$46.30	$45.87	$46.07	$45.36	807,983
2022-03-21	$45.80	$46.16	$45.78	$45.97	$45.26	1,250,012
2022-03-18	$45.89	$45.89	$45.47	$45.74	$44.89	988,086
2022-03-17	$45.48	$45.98	$45.39	$45.90	$45.05	1,076,615
2022-03-16	$45.53	$45.65	$44.92	$45.52	$44.67	1,579,510
2022-03-15	$45.17	$45.50	$45.06	$45.41	$44.57	1,240,194
2022-03-14	$45.25	$45.50	$44.93	$45.11	$44.27	1,298,194
2022-03-11	$45.41	$45.64	$45.01	$45.05	$44.21	1,203,830
2022-03-10	$45.15	$45.45	$44.97	$45.35	$44.51	1,311,062
2022-03-09	$45.56	$45.77	$45.32	$45.38	$44.54	1,615,621
2022-03-08	$45.80	$45.93	$45.18	$45.19	$44.35	3,044,139
2022-03-07	$45.87	$46.12	$45.45	$45.66	$44.81	2,015,686
2022-03-04	$45.48	$46.08	$45.26	$46.04	$45.19	1,940,265
2022-03-03	$45.54	$46.01	$45.41	$45.84	$44.99	1,582,102
2022-03-02	$44.74	$45.58	$44.71	$45.38	$44.54	1,697,738
2022-03-01	$44.94	$45.15	$44.29	$44.61	$43.78	2,150,752
2022-02-28	$44.74	$45.08	$44.51	$45.02	$44.18	1,997,836
2022-02-25	$44.17	$45.40	$44.17	$45.28	$44.44	1,912,972
2022-02-24	$43.95	$43.98	$43.09	$43.87	$43.06	4,139,308
2022-02-23	$44.93	$45.01	$44.38	$44.42	$43.60	2,123,224
2022-02-22	$44.89	$45.02	$44.50	$44.77	$43.94	1,940,091
2022-02-18	$44.80	$45.26	$44.77	$44.96	$43.99	1,586,294
2022-02-17	$45.00	$45.10	$44.67	$44.97	$43.99	1,141,573
2022-02-16	$44.93	$45.37	$44.90	$45.15	$44.17	1,116,286
2022-02-15	$44.96	$45.23	$44.77	$44.95	$43.98	974,041
2022-02-14	$45.18	$45.27	$44.36	$44.80	$43.83	2,936,711
2022-02-11	$45.09	$45.51	$45.02	$45.14	$44.16	2,387,198
2022-02-10	$45.59	$45.80	$44.91	$45.08	$44.10	1,918,510
2022-02-09	$45.73	$45.85	$45.64	$45.75	$44.76	1,445,354
2022-02-08	$45.36	$45.54	$45.25	$45.40	$44.42	1,602,558
2022-02-07	$45.13	$45.43	$44.92	$45.24	$44.26	1,556,046
2022-02-04	$45.24	$45.45	$44.81	$45.07	$44.09	1,856,815
2022-02-03	$45.66	$45.77	$45.36	$45.42	$44.44	1,625,454
2022-02-02	$45.33	$45.76	$45.29	$45.68	$44.69	2,102,501
2022-02-01	$45.42	$45.59	$45.15	$45.48	$44.49	1,876,469
2022-01-31	$45.08	$45.53	$44.88	$45.52	$44.53	1,211,551
2022-01-28	$44.58	$45.34	$44.29	$45.34	$44.36	2,513,201
2022-01-27	$44.83	$45.43	$44.50	$44.73	$43.76	2,458,612
2022-01-26	$45.01	$45.34	$44.21	$44.53	$43.56	3,903,017
2022-01-25	$44.48	$45.15	$43.91	$44.91	$43.94	3,111,818
2022-01-24	$44.63	$44.91	$43.77	$44.80	$43.83	5,947,258
2022-01-21	$45.43	$45.61	$44.99	$45.10	$43.99	2,531,713
2022-01-20	$45.78	$46.06	$45.34	$45.35	$44.23	1,311,397
2022-01-19	$46.18	$46.24	$45.75	$45.78	$44.65	1,247,321
2022-01-18	$46.33	$46.40	$45.88	$46.13	$44.99	1,174,912
2022-01-14	$46.17	$46.54	$46.02	$46.49	$45.34	1,189,127
2022-01-13	$46.18	$46.56	$46.11	$46.32	$45.18	1,114,134
2022-01-12	$46.15	$46.23	$45.97	$46.20	$45.06	849,595
2022-01-11	$46.21	$46.28	$45.75	$46.12	$44.98	1,083,855
2022-01-10	$46.11	$46.23	$45.84	$46.17	$45.03	2,091,439
2022-01-07	$45.68	$46.26	$45.61	$46.14	$45.00	921,145
2022-01-06	$45.89	$45.99	$45.54	$45.67	$44.54	615,367
2022-01-05	$45.90	$46.34	$45.69	$45.69	$44.56	1,128,436
2022-01-04	$45.50	$46.05	$45.44	$45.79	$44.66	870,698
2022-01-03	$45.33	$45.40	$44.96	$45.40	$44.28	692,820
2021-12-31	$45.18	$45.41	$45.14	$45.28	$44.16	515,395
2021-12-30	$45.28	$45.42	$45.14	$45.18	$44.06	347,940
2021-12-29	$45.10	$45.27	$45.07	$45.23	$44.11	408,958
2021-12-28	$44.82	$45.11	$44.82	$45.10	$43.99	433,526
2021-12-27	$44.46	$44.90	$44.37	$44.90	$43.79	412,507
2021-12-23	$44.44	$44.66	$44.44	$44.48	$43.38	406,039
2021-12-22	$44.17	$44.41	$43.93	$44.37	$43.27	550,175
2021-12-21	$44.18	$44.33	$44.06	$44.17	$43.08	834,422
2021-12-20	$43.84	$44.05	$43.52	$44.02	$42.93	713,026
2021-12-17	$44.70	$44.76	$44.32	$44.33	$43.10	944,856
2021-12-16	$44.35	$44.97	$44.32	$44.81	$43.57	1,345,549
2021-12-15	$43.80	$44.26	$43.69	$44.20	$42.97	1,146,249
2021-12-14	$43.69	$44.04	$43.66	$43.72	$42.51	786,303
2021-12-13	$43.57	$43.93	$43.39	$43.79	$42.58	504,932
2021-12-10	$43.58	$43.68	$43.42	$43.63	$42.42	582,940
2021-12-09	$43.26	$43.48	$43.16	$43.30	$42.10	352,849
2021-12-08	$43.42	$43.62	$43.25	$43.37	$42.17	529,211
2021-12-07	$43.31	$43.54	$43.13	$43.40	$42.20	562,170
2021-12-06	$42.96	$43.47	$42.96	$43.15	$41.95	1,001,825
2021-12-03	$42.48	$42.66	$42.34	$42.61	$41.43	1,288,335
2021-12-02	$41.66	$42.60	$41.66	$42.31	$41.14	1,383,181
2021-12-01	$42.15	$42.64	$41.53	$41.55	$40.40	774,438
2021-11-30	$42.53	$42.54	$41.74	$41.78	$40.62	1,087,334
2021-11-29	$43.03	$43.05	$42.69	$42.83	$41.64	611,839
2021-11-26	$42.81	$42.92	$42.57	$42.73	$41.54	788,233
2021-11-24	$43.35	$43.45	$43.30	$43.36	$42.16	412,176
2021-11-23	$43.22	$43.52	$43.22	$43.43	$42.23	526,688
2021-11-22	$42.84	$43.40	$42.78	$43.15	$41.95	349,115
2021-11-19	$43.22	$43.22	$42.89	$42.89	$41.57	493,360
2021-11-18	$43.58	$43.64	$43.21	$43.31	$41.98	369,483
2021-11-17	$43.65	$43.67	$43.48	$43.61	$42.27	381,315
2021-11-16	$43.98	$44.09	$43.68	$43.68	$42.34	239,885
2021-11-15	$43.88	$44.05	$43.79	$44.02	$42.67	309,295
2021-11-12	$43.88	$43.92	$43.71	$43.78	$42.44	244,469
2021-11-11	$43.79	$43.91	$43.69	$43.87	$42.52	236,199
2021-11-10	$43.59	$43.90	$43.59	$43.76	$42.42	700,333
2021-11-09	$43.60	$43.63	$43.40	$43.57	$42.23	507,760
2021-11-08	$43.75	$43.81	$43.46	$43.56	$42.22	333,880
2021-11-05	$43.48	$43.87	$43.48	$43.72	$42.38	642,205
2021-11-04	$43.72	$43.77	$43.05	$43.28	$41.95	543,593
2021-11-03	$43.30	$43.73	$43.26	$43.72	$42.38	354,680
2021-11-02	$43.39	$43.49	$43.17	$43.41	$42.08	514,835
2021-11-01	$43.16	$43.43	$43.08	$43.36	$42.03	418,030
2021-10-29	$43.26	$43.40	$42.94	$43.03	$41.71	406,621
2021-10-28	$43.06	$43.30	$43.05	$43.28	$41.95	282,583
2021-10-27	$43.61	$43.61	$43.03	$43.03	$41.71	415,034
2021-10-26	$43.51	$43.64	$43.45	$43.49	$42.15	361,378
2021-10-25	$43.56	$43.59	$43.32	$43.44	$42.11	234,801
2021-10-22	$43.58	$43.71	$43.42	$43.52	$42.18	283,911
2021-10-21	$43.72	$43.77	$43.27	$43.48	$42.14	382,216
2021-10-20	$43.33	$43.88	$43.32	$43.80	$42.45	416,057
2021-10-19	$43.33	$43.37	$43.19	$43.37	$42.04	323,716
2021-10-18	$43.28	$43.46	$43.09	$43.18	$41.85	353,328
2021-10-15	$43.78	$43.91	$43.60	$43.62	$42.15	247,937
2021-10-14	$43.17	$43.68	$43.14	$43.65	$42.18	411,155
2021-10-13	$42.85	$43.07	$42.50	$42.94	$41.50	670,805
2021-10-12	$43.03	$43.13	$42.79	$42.88	$41.44	493,258
2021-10-11	$43.17	$43.35	$42.97	$42.98	$41.54	367,749
2021-10-08	$43.27	$43.36	$43.07	$43.11	$41.66	414,386
2021-10-07	$43.25	$43.50	$43.17	$43.22	$41.77	1,032,842
2021-10-06	$42.76	$43.09	$42.40	$43.07	$41.62	683,505
2021-10-05	$43.10	$43.23	$42.83	$43.02	$41.57	377,006
2021-10-04	$42.74	$43.15	$42.73	$42.95	$41.51	1,251,000
2021-10-01	$42.53	$42.97	$42.24	$42.76	$41.32	525,398
2021-09-30	$43.27	$43.28	$42.33	$42.33	$40.91	829,845
2021-09-29	$42.87	$43.36	$42.78	$43.17	$41.72	535,328
2021-09-28	$43.10	$43.27	$42.71	$42.77	$41.33	721,009
2021-09-27	$43.04	$43.43	$42.98	$43.12	$41.67	315,279
2021-09-24	$42.87	$43.12	$42.86	$42.86	$41.42	248,863
2021-09-23	$42.79	$43.17	$42.70	$42.94	$41.50	386,441
2021-09-22	$42.58	$42.87	$42.52	$42.62	$41.19	339,717
2021-09-21	$42.72	$42.87	$42.29	$42.30	$40.88	633,951
2021-09-20	$42.44	$42.76	$42.12	$42.52	$41.09	1,050,644
2021-09-17	$43.36	$43.43	$43.08	$43.08	$41.51	397,599
2021-09-16	$43.79	$43.84	$43.30	$43.45	$41.86	234,618
2021-09-15	$43.42	$43.85	$43.35	$43.77	$42.17	364,125
2021-09-14	$43.89	$43.91	$43.28	$43.35	$41.77	362,326
2021-09-13	$43.81	$43.99	$43.62	$43.76	$42.16	503,922
2021-09-10	$43.96	$44.00	$43.50	$43.50	$41.91	661,057
2021-09-09	$44.07	$44.16	$43.80	$43.81	$42.21	353,238
2021-09-08	$43.95	$44.26	$43.93	$44.20	$42.59	507,746
2021-09-07	$44.45	$44.48	$43.94	$43.97	$42.37	366,808
2021-09-03	$44.59	$44.68	$44.44	$44.50	$42.88	223,713
2021-09-02	$44.36	$44.68	$44.36	$44.68	$43.05	264,381
2021-09-01	$44.31	$44.34	$44.04	$44.25	$42.63	317,531
2021-08-31	$44.04	$44.27	$43.95	$44.22	$42.61	335,193
2021-08-30	$44.13	$44.21	$44.01	$44.04	$42.43	454,256
2021-08-27	$43.91	$44.28	$43.89	$44.15	$42.54	363,687
2021-08-26	$44.09	$44.10	$43.77	$43.77	$42.17	343,721
2021-08-25	$44.00	$44.26	$43.82	$44.11	$42.50	321,180
2021-08-24	$44.15	$44.19	$43.95	$44.06	$42.45	280,321
2021-08-23	$44.29	$44.32	$44.11	$44.13	$42.52	349,509
2021-08-20	$43.85	$44.30	$43.73	$44.21	$42.47	343,919
2021-08-19	$43.80	$44.19	$43.72	$43.90	$42.18	491,295
2021-08-18	$44.49	$44.51	$44.02	$44.03	$42.30	413,530
2021-08-17	$44.52	$44.71	$44.22	$44.60	$42.85	447,256
2021-08-16	$44.50	$44.83	$44.34	$44.68	$42.93	382,254
2021-08-13	$44.41	$44.64	$44.38	$44.59	$42.84	235,446
2021-08-12	$44.42	$44.44	$44.22	$44.41	$42.67	285,994
2021-08-11	$44.11	$44.44	$44.08	$44.41	$42.67	314,014
2021-08-10	$43.76	$44.16	$43.70	$44.11	$42.38	382,008
2021-08-09	$43.77	$43.86	$43.64	$43.78	$42.06	387,343
2021-08-06	$43.74	$43.96	$43.74	$43.83	$42.11	352,104
2021-08-05	$43.62	$43.68	$43.49	$43.68	$41.96	323,288
2021-08-04	$43.86	$43.89	$43.46	$43.47	$41.76	630,988
2021-08-03	$43.80	$44.08	$43.47	$44.08	$42.35	370,860
2021-08-02	$43.83	$44.27	$43.70	$43.71	$41.99	481,152
2021-07-30	$43.99	$44.19	$43.66	$43.70	$41.98	438,253
2021-07-29	$44.04	$44.18	$43.93	$44.05	$42.32	396,013
2021-07-28	$44.06	$44.10	$43.64	$43.84	$42.12	523,138
2021-07-27	$43.80	$44.04	$43.45	$44.01	$42.28	571,211
2021-07-26	$43.56	$43.92	$43.56	$43.92	$42.20	501,806
2021-07-23	$43.41	$43.59	$43.23	$43.57	$41.86	508,129
2021-07-22	$43.50	$43.50	$43.16	$43.27	$41.57	607,719
2021-07-21	$43.47	$43.64	$43.42	$43.49	$41.78	701,122
2021-07-20	$42.93	$43.47	$42.84	$43.24	$41.54	780,772
2021-07-19	$43.04	$43.15	$42.42	$42.83	$41.15	1,295,115
2021-07-16	$44.04	$44.08	$43.58	$43.61	$41.79	385,134
2021-07-15	$43.75	$43.97	$43.75	$43.92	$42.08	765,115
2021-07-14	$43.92	$44.11	$43.79	$43.93	$42.09	463,471
2021-07-13	$44.21	$44.25	$43.77	$43.81	$41.98	412,551
2021-07-12	$44.09	$44.34	$43.85	$44.28	$42.43	419,441
2021-07-09	$43.88	$44.26	$43.88	$44.26	$42.41	585,895
2021-07-08	$43.47	$43.83	$43.38	$43.59	$41.77	828,055
2021-07-07	$43.70	$43.96	$43.58	$43.94	$42.10	416,664
2021-07-06	$44.17	$44.22	$43.39	$43.76	$41.93	777,917
2021-07-02	$44.35	$44.35	$44.08	$44.22	$42.37	625,678
2021-07-01	$44.25	$44.47	$44.11	$44.33	$42.48	914,961
2021-06-30	$43.84	$44.12	$43.84	$44.08	$42.24	469,964
2021-06-29	$44.15	$44.30	$43.82	$43.83	$42.00	437,453
2021-06-28	$44.43	$44.44	$43.99	$44.06	$42.22	636,320
2021-06-25	$44.13	$44.44	$44.09	$44.42	$42.56	446,985
2021-06-24	$44.06	$44.16	$43.89	$44.10	$42.26	506,898
2021-06-23	$44.22	$44.23	$43.89	$43.89	$42.05	798,917
2021-06-22	$44.37	$44.45	$44.10	$44.16	$42.31	463,873
2021-06-21	$43.84	$44.42	$43.84	$44.39	$42.53	930,152
2021-06-18	$44.31	$44.40	$43.65	$43.65	$41.71	1,505,131
2021-06-17	$45.38	$45.47	$44.52	$44.69	$42.70	1,072,336
2021-06-16	$45.92	$45.98	$45.35	$45.39	$43.37	831,179
2021-06-15	$45.89	$46.04	$45.76	$45.92	$43.88	626,566
2021-06-14	$46.08	$46.14	$45.62	$45.86	$43.82	983,932
2021-06-11	$46.16	$46.16	$45.94	$46.11	$44.06	653,928
2021-06-10	$46.19	$46.29	$45.95	$46.01	$43.97	744,740
2021-06-09	$46.00	$46.13	$45.86	$45.96	$43.92	568,190
2021-06-08	$45.88	$46.03	$45.70	$46.00	$43.96	429,043
2021-06-07	$46.03	$46.12	$45.83	$45.90	$43.86	516,155
2021-06-04	$45.95	$46.00	$45.80	$45.96	$43.92	477,239
2021-06-03	$45.44	$45.84	$45.39	$45.83	$43.79	552,029
2021-06-02	$45.44	$45.71	$45.24	$45.59	$43.56	685,172
2021-06-01	$45.37	$45.45	$45.18	$45.37	$43.35	765,021
2021-05-28	$45.22	$45.22	$44.96	$45.09	$43.09	1,163,894
2021-05-27	$45.20	$45.32	$44.99	$45.00	$43.00	520,509
2021-05-26	$45.02	$45.06	$44.82	$45.06	$43.06	678,168
2021-05-25	$45.59	$45.59	$44.91	$44.94	$42.94	712,153
2021-05-24	$45.54	$45.68	$45.41	$45.54	$43.52	569,847
2021-05-21	$45.50	$45.69	$45.29	$45.48	$43.35	673,602
2021-05-20	$45.12	$45.49	$44.97	$45.36	$43.24	604,326
2021-05-19	$45.10	$45.16	$44.58	$45.14	$43.03	1,120,679
2021-05-18	$45.89	$45.89	$45.52	$45.53	$43.40	723,034
2021-05-17	$45.84	$46.12	$45.81	$45.98	$43.83	1,904,512
2021-05-14	$45.51	$45.87	$45.47	$45.76	$43.62	858,678
2021-05-13	$44.55	$45.47	$44.46	$45.28	$43.16	1,118,242
2021-05-12	$45.33	$45.40	$44.52	$44.57	$42.48	1,307,517
2021-05-11	$45.66	$45.79	$45.09	$45.33	$43.21	1,413,552
2021-05-10	$46.04	$46.49	$46.00	$46.04	$43.88	1,217,126
2021-05-07	$45.39	$45.83	$45.25	$45.77	$43.63	922,569
2021-05-06	$44.91	$45.51	$44.83	$45.50	$43.37	1,749,593
2021-05-05	$44.84	$44.87	$44.71	$44.87	$42.77	457,707
2021-05-04	$44.60	$44.82	$44.51	$44.79	$42.69	934,668
2021-05-03	$44.46	$44.91	$44.38	$44.64	$42.55	783,106
2021-04-30	$44.42	$44.42	$44.03	$44.20	$42.13	1,209,548
2021-04-29	$44.17	$44.50	$44.15	$44.50	$42.42	812,557
2021-04-28	$43.92	$44.05	$43.86	$43.95	$41.89	821,466
2021-04-27	$43.83	$43.87	$43.65	$43.75	$41.70	676,694
2021-04-26	$43.93	$44.01	$43.75	$43.82	$41.77	714,119
2021-04-23	$43.63	$43.98	$43.52	$43.86	$41.81	472,515
2021-04-22	$44.09	$44.09	$43.54	$43.56	$41.52	1,121,601
2021-04-21	$43.57	$44.12	$43.57	$44.08	$42.02	767,161
2021-04-20	$43.50	$43.62	$43.40	$43.55	$41.51	669,275
2021-04-19	$43.76	$43.81	$43.46	$43.59	$41.55	1,080,622
2021-04-16	$43.80	$43.95	$43.74	$43.87	$41.70	762,357
2021-04-15	$43.52	$43.66	$43.41	$43.64	$41.48	628,200
2021-04-14	$43.21	$43.50	$43.15	$43.34	$41.19	809,495
2021-04-13	$43.23	$43.28	$42.95	$43.21	$41.07	489,653
2021-04-12	$43.25	$43.35	$43.18	$43.35	$41.20	554,295
2021-04-09	$43.15	$43.32	$42.98	$43.15	$41.01	543,583
2021-04-08	$43.30	$43.30	$43.01	$43.09	$40.95	774,968
2021-04-07	$43.35	$43.45	$43.17	$43.28	$41.13	693,585
2021-04-06	$43.28	$43.35	$43.18	$43.30	$41.15	997,144
2021-04-05	$43.32	$43.41	$43.10	$43.30	$41.15	817,705
2021-04-01	$42.91	$43.04	$42.51	$43.02	$40.89	735,726
2021-03-31	$42.94	$42.99	$42.73	$42.87	$40.75	1,137,193
2021-03-30	$43.06	$43.12	$42.83	$42.94	$40.81	723,758
2021-03-29	$42.93	$43.28	$42.89	$43.11	$40.97	1,065,373
2021-03-26	$42.68	$43.11	$42.55	$43.09	$40.95	1,395,153
2021-03-25	$41.74	$42.53	$41.50	$42.44	$40.34	1,086,227
2021-03-24	$41.93	$42.34	$41.80	$41.80	$39.73	835,105
2021-03-23	$42.22	$42.36	$41.73	$41.83	$39.76	827,632
2021-03-22	$42.27	$42.50	$42.04	$42.43	$40.33	765,495
2021-03-19	$42.52	$42.72	$42.24	$42.44	$40.20	1,138,802
2021-03-18	$42.80	$42.95	$42.43	$42.50	$40.26	1,040,260
2021-03-17	$42.62	$42.86	$42.50	$42.80	$40.54	722,786
2021-03-16	$42.68	$42.71	$42.45	$42.60	$40.35	814,914
2021-03-15	$42.58	$42.85	$42.46	$42.83	$40.57	985,714
2021-03-12	$42.29	$42.53	$42.24	$42.52	$40.28	990,180
2021-03-11	$42.17	$42.41	$41.98	$42.03	$39.81	722,406
2021-03-10	$41.67	$42.30	$41.67	$42.16	$39.94	1,230,675
2021-03-09	$41.87	$41.97	$41.53	$41.53	$39.34	1,113,347
2021-03-08	$41.20	$42.14	$41.18	$41.82	$39.62	1,636,447
2021-03-05	$40.46	$41.16	$40.22	$41.02	$38.86	2,098,785
2021-03-04	$40.39	$40.73	$39.69	$40.12	$38.01	1,903,940
2021-03-03	$40.12	$40.63	$40.06	$40.39	$38.26	1,066,292
2021-03-02	$39.99	$40.33	$39.91	$40.08	$37.97	721,106
2021-03-01	$39.77	$40.30	$39.75	$40.00	$37.89	723,974
2021-02-26	$39.98	$40.00	$39.27	$39.27	$37.20	1,464,793
2021-02-25	$40.61	$40.79	$39.84	$39.93	$37.83	1,288,838
2021-02-24	$40.09	$40.66	$40.02	$40.60	$38.46	847,572
2021-02-23	$40.08	$40.18	$39.78	$40.07	$37.96	1,441,755
2021-02-22	$39.57	$40.04	$39.57	$39.94	$37.83	1,224,296
2021-02-19	$39.80	$39.80	$39.65	$39.72	$37.49	555,476
2021-02-18	$39.61	$39.82	$39.61	$39.71	$37.48	472,357
2021-02-17	$39.51	$39.74	$39.35	$39.73	$37.50	724,660
2021-02-16	$39.73	$39.73	$39.43	$39.51	$37.29	1,150,780
2021-02-12	$39.41	$39.63	$39.40	$39.63	$37.40	757,092
2021-02-11	$39.87	$39.87	$39.29	$39.51	$37.29	651,736
2021-02-10	$39.91	$39.94	$39.58	$39.84	$37.60	737,527
2021-02-09	$39.60	$39.81	$39.51	$39.77	$37.54	525,460
2021-02-08	$39.41	$39.58	$39.37	$39.58	$37.36	758,015
2021-02-05	$39.14	$39.33	$39.06	$39.27	$37.07	610,596
2021-02-04	$38.67	$38.95	$38.55	$38.95	$36.76	578,573
2021-02-03	$38.34	$38.71	$38.23	$38.64	$36.47	685,212
2021-02-02	$38.52	$38.66	$38.21	$38.31	$36.16	672,780
2021-02-01	$38.48	$38.49	$37.99	$38.30	$36.15	834,044
2021-01-29	$38.64	$38.90	$38.02	$38.19	$36.05	1,439,690
2021-01-28	$39.17	$39.61	$38.69	$38.70	$36.53	1,379,345
2021-01-27	$38.93	$39.73	$38.93	$39.33	$37.12	1,708,209
2021-01-26	$39.08	$39.49	$38.74	$39.37	$37.16	1,153,794
2021-01-25	$38.35	$39.04	$38.28	$38.92	$36.73	1,042,489
2021-01-22	$38.40	$38.62	$38.16	$38.52	$36.36	606,119
2021-01-21	$38.95	$38.97	$38.63	$38.73	$36.56	990,815
2021-01-20	$38.81	$39.01	$38.65	$38.97	$36.78	611,774
2021-01-19	$39.08	$39.12	$38.67	$38.76	$36.58	861,545
2021-01-15	$38.94	$39.08	$38.50	$38.98	$36.65	691,384
2021-01-14	$38.94	$39.37	$38.81	$39.19	$36.85	596,364
2021-01-13	$38.74	$38.91	$38.61	$38.81	$36.49	560,284
2021-01-12	$38.45	$38.82	$38.34	$38.79	$36.47	659,520
2021-01-11	$38.12	$38.50	$38.05	$38.41	$36.11	720,848
2021-01-08	$38.51	$38.54	$38.04	$38.39	$36.10	764,211
2021-01-07	$38.72	$38.78	$38.40	$38.43	$36.13	847,597
2021-01-06	$37.72	$38.79	$37.72	$38.55	$36.25	1,223,649
2021-01-05	$37.07	$37.63	$37.02	$37.36	$35.13	961,720
2021-01-04	$37.72	$37.78	$36.82	$37.05	$34.84	1,166,089
2020-12-31	$37.31	$37.62	$37.10	$37.58	$35.33	622,013
2020-12-30	$37.10	$37.46	$37.10	$37.32	$35.09	647,032
2020-12-29	$37.46	$37.51	$36.95	$37.06	$34.84	746,296
2020-12-28	$37.47	$37.77	$37.24	$37.32	$35.09	683,244
2020-12-24	$37.30	$37.31	$36.99	$37.26	$35.03	415,240
2020-12-23	$37.18	$37.46	$37.16	$37.25	$35.02	645,307
2020-12-22	$37.27	$37.33	$36.99	$36.99	$34.78	585,072
2020-12-21	$37.17	$37.32	$36.81	$37.24	$35.01	1,216,881
2020-12-18	$38.04	$38.14	$37.67	$37.85	$35.44	939,556
2020-12-17	$38.15	$38.16	$37.91	$38.00	$35.58	639,024
2020-12-16	$38.22	$38.25	$37.92	$38.00	$35.58	614,693
2020-12-15	$37.94	$38.19	$37.66	$38.19	$35.76	558,687
2020-12-14	$38.36	$38.43	$37.63	$37.63	$35.24	766,635
2020-12-11	$37.96	$38.19	$37.85	$38.04	$35.62	543,660
2020-12-10	$38.11	$38.28	$38.04	$38.17	$35.74	783,171
2020-12-09	$38.38	$38.57	$38.11	$38.33	$35.89	873,532
2020-12-08	$37.79	$38.31	$37.75	$38.24	$35.81	520,289
2020-12-07	$38.18	$38.27	$37.88	$37.98	$35.56	722,357
2020-12-04	$37.87	$38.32	$37.84	$38.32	$35.88	708,810
2020-12-03	$37.55	$37.86	$37.43	$37.71	$35.31	801,614
2020-12-02	$37.08	$37.53	$37.00	$37.53	$35.14	827,715
2020-12-01	$37.21	$37.49	$37.06	$37.14	$34.78	1,005,848
2020-11-30	$37.20	$37.20	$36.69	$36.74	$34.40	1,182,521
2020-11-27	$37.59	$37.66	$37.22	$37.31	$34.94	748,147
2020-11-25	$37.88	$37.89	$37.44	$37.56	$35.17	1,001,186
2020-11-24	$37.45	$38.15	$37.44	$38.01	$35.59	1,270,486
2020-11-23	$36.52	$37.11	$36.49	$36.98	$34.63	1,824,636
2020-11-20	$36.47	$36.52	$36.23	$36.41	$33.95	759,594
2020-11-19	$36.38	$36.52	$36.05	$36.47	$34.01	884,745
2020-11-18	$37.11	$37.25	$36.44	$36.44	$33.98	939,815
2020-11-17	$36.78	$37.15	$36.52	$36.92	$34.43	686,378
2020-11-16	$36.95	$37.19	$36.62	$37.19	$34.68	1,922,425
2020-11-13	$35.39	$36.23	$35.39	$36.17	$33.73	1,353,613
2020-11-12	$35.70	$35.70	$34.83	$35.21	$32.83	1,198,128
2020-11-11	$36.51	$36.52	$35.84	$35.98	$33.55	1,121,120
2020-11-10	$35.62	$36.35	$35.60	$36.33	$33.88	2,154,570
2020-11-09	$35.37	$36.39	$35.36	$35.55	$33.15	2,783,995
2020-11-06	$33.90	$34.14	$33.29	$33.37	$31.12	960,461
2020-11-05	$33.57	$34.11	$33.54	$33.89	$31.60	1,846,917
2020-11-04	$33.95	$34.03	$33.28	$33.28	$31.03	1,930,561
2020-11-03	$33.79	$34.21	$33.72	$34.06	$31.76	1,232,434
2020-11-02	$32.92	$33.50	$32.63	$33.41	$31.15	887,000
2020-10-30	$32.43	$32.62	$32.10	$32.54	$30.34	1,307,972
2020-10-29	$32.11	$32.77	$31.77	$32.54	$30.34	1,306,142
2020-10-28	$32.61	$32.84	$32.10	$32.16	$29.99	3,016,099
2020-10-27	$33.74	$33.75	$33.15	$33.15	$30.91	940,451
2020-10-26	$34.13	$34.14	$33.48	$33.74	$31.46	1,229,220
2020-10-23	$34.51	$34.66	$34.24	$34.45	$32.12	696,494
2020-10-22	$33.83	$34.45	$33.78	$34.44	$32.12	965,655
2020-10-21	$33.90	$33.95	$33.70	$33.76	$31.48	900,012
2020-10-20	$33.99	$34.20	$33.81	$33.91	$31.62	827,806
2020-10-19	$34.38	$34.44	$33.81	$33.88	$31.59	1,057,836
2020-10-16	$34.53	$34.65	$34.25	$34.46	$31.99	721,854
2020-10-15	$33.96	$34.47	$33.88	$34.45	$31.99	717,141
2020-10-14	$34.30	$34.54	$34.22	$34.30	$31.85	1,184,780
2020-10-13	$34.63	$34.68	$34.14	$34.26	$31.81	898,439
2020-10-12	$34.71	$34.83	$34.56	$34.76	$32.27	679,865
2020-10-09	$35.07	$35.17	$34.61	$34.63	$32.15	842,262
2020-10-08	$34.37	$34.86	$34.37	$34.85	$32.36	750,528
2020-10-07	$34.02	$34.33	$33.98	$34.23	$31.78	743,504
2020-10-06	$34.03	$34.49	$33.69	$33.73	$31.32	1,442,352
2020-10-05	$33.63	$33.95	$33.57	$33.89	$31.47	821,215
2020-10-02	$32.57	$33.59	$32.54	$33.43	$31.04	1,497,442
2020-10-01	$33.10	$33.25	$32.78	$33.04	$30.68	1,050,654
2020-09-30	$32.95	$33.30	$32.78	$32.99	$30.63	1,257,920
2020-09-29	$33.13	$33.15	$32.59	$32.77	$30.43	807,378
2020-09-28	$32.97	$33.34	$32.96	$33.16	$30.79	976,978
2020-09-25	$32.10	$32.66	$31.97	$32.61	$30.28	1,072,255
2020-09-24	$32.12	$32.61	$31.77	$32.25	$29.94	1,780,391
2020-09-23	$32.90	$33.13	$32.14	$32.18	$29.88	1,331,474
2020-09-22	$32.89	$33.22	$32.76	$32.87	$30.52	1,026,629
2020-09-21	$33.42	$33.45	$32.53	$32.86	$30.51	2,551,886
2020-09-18	$34.65	$34.65	$33.97	$33.97	$31.40	1,752,209
2020-09-17	$34.32	$34.73	$34.08	$34.63	$32.01	1,500,967
2020-09-16	$34.52	$35.09	$34.42	$34.73	$32.10	1,147,369
2020-09-15	$34.53	$34.72	$34.32	$34.40	$31.79	727,188
2020-09-14	$34.07	$34.52	$34.03	$34.40	$31.79	956,525
2020-09-11	$33.74	$33.91	$33.53	$33.83	$31.27	1,449,532
2020-09-10	$34.17	$34.24	$33.60	$33.60	$31.05	2,229,262
2020-09-09	$34.22	$34.42	$34.07	$34.16	$31.57	1,030,538
2020-09-08	$34.30	$34.30	$33.77	$33.94	$31.37	2,385,539
2020-09-04	$34.57	$34.79	$34.01	$34.45	$31.84	3,021,552
2020-09-03	$34.74	$35.27	$34.11	$34.33	$31.73	2,448,542
2020-09-02	$34.00	$34.82	$33.93	$34.75	$32.12	1,482,404
2020-09-01	$34.00	$34.00	$33.74	$33.98	$31.41	1,260,919
2020-08-31	$34.47	$34.47	$34.06	$34.06	$31.48	1,014,114
2020-08-28	$34.32	$34.48	$34.06	$34.48	$31.87	646,648
2020-08-27	$34.05	$34.41	$34.03	$34.24	$31.65	1,232,596
2020-08-26	$34.17	$34.17	$33.81	$33.94	$31.37	784,142
2020-08-25	$34.60	$34.62	$34.07	$34.18	$31.59	987,861
2020-08-24	$33.94	$34.50	$33.76	$34.50	$31.89	1,240,867
2020-08-21	$33.91	$34.00	$33.76	$33.90	$31.20	823,725
2020-08-20	$34.05	$34.25	$33.96	$33.96	$31.25	975,604
2020-08-19	$34.48	$34.67	$34.21	$34.27	$31.54	1,052,974
2020-08-18	$34.61	$34.64	$34.36	$34.39	$31.65	749,309
2020-08-17	$34.77	$34.77	$34.51	$34.61	$31.85	745,906
2020-08-14	$34.53	$34.89	$34.41	$34.76	$31.99	729,528
2020-08-13	$34.87	$34.96	$34.52	$34.64	$31.88	1,290,871
2020-08-12	$35.29	$35.35	$34.89	$35.04	$32.25	912,800
2020-08-11	$35.46	$35.77	$34.88	$34.98	$32.19	1,690,219
2020-08-10	$34.51	$35.09	$34.50	$35.05	$32.25	1,405,892
2020-08-07	$33.87	$34.42	$33.73	$34.42	$31.68	1,153,928
2020-08-06	$33.80	$34.13	$33.72	$34.01	$31.30	1,187,186
2020-08-05	$34.07	$34.21	$33.76	$33.84	$31.14	814,361
2020-08-04	$33.47	$33.94	$33.45	$33.91	$31.21	919,653
2020-08-03	$33.70	$33.70	$33.31	$33.57	$30.89	1,029,381
2020-07-31	$33.66	$33.69	$33.20	$33.60	$30.92	933,918
2020-07-30	$33.81	$33.88	$33.51	$33.80	$31.10	852,599
2020-07-29	$33.82	$34.18	$33.56	$34.15	$31.43	746,539
2020-07-28	$33.38	$33.89	$33.37	$33.73	$31.04	1,154,815
2020-07-27	$33.55	$33.55	$33.18	$33.49	$30.82	828,793
2020-07-24	$33.83	$34.06	$33.45	$33.54	$30.87	1,054,481
2020-07-23	$33.77	$34.00	$33.62	$33.82	$31.12	1,226,962
2020-07-22	$33.42	$33.81	$33.24	$33.81	$31.11	821,029
2020-07-21	$33.19	$33.73	$33.19	$33.57	$30.89	1,842,032
2020-07-20	$33.48	$33.50	$32.93	$32.93	$30.30	1,021,830
2020-07-17	$33.80	$33.95	$33.60	$33.76	$30.93	634,463
2020-07-16	$33.57	$33.97	$33.47	$33.69	$30.86	641,625
2020-07-15	$33.59	$33.82	$33.40	$33.71	$30.88	1,301,413
2020-07-14	$32.64	$33.13	$32.48	$33.08	$30.30	1,336,769
2020-07-13	$32.84	$33.09	$32.53	$32.68	$29.94	1,103,078
2020-07-10	$31.79	$32.70	$31.79	$32.69	$29.95	1,062,223
2020-07-09	$32.52	$32.52	$31.56	$31.77	$29.10	1,079,662
2020-07-08	$32.60	$32.74	$32.28	$32.55	$29.82	1,073,108
2020-07-07	$32.77	$32.83	$32.53	$32.57	$29.84	1,045,593
2020-07-06	$33.48	$33.68	$32.92	$33.10	$30.32	747,074
2020-07-02	$33.41	$33.66	$32.97	$33.02	$30.25	657,521
2020-07-01	$33.05	$33.41	$32.88	$32.94	$30.18	983,499
2020-06-30	$32.55	$33.06	$32.42	$32.92	$30.16	997,109
2020-06-29	$32.10	$32.62	$31.91	$32.62	$29.88	961,323
2020-06-26	$32.41	$32.44	$31.68	$31.80	$29.13	1,160,930
2020-06-25	$32.27	$32.63	$32.10	$32.62	$29.88	894,806
2020-06-24	$33.04	$33.04	$32.04	$32.41	$29.69	2,277,782
2020-06-23	$33.76	$33.86	$33.37	$33.40	$30.60	1,063,115
2020-06-22	$33.45	$33.51	$33.06	$33.38	$30.58	811,051
2020-06-19	$34.82	$34.82	$33.61	$33.63	$30.67	1,246,116
2020-06-18	$34.02	$34.50	$33.89	$34.33	$31.31	891,207
2020-06-17	$35.06	$35.10	$34.30	$34.31	$31.29	1,444,172
2020-06-16	$35.55	$35.66	$34.37	$35.00	$31.92	2,038,052
2020-06-15	$32.98	$34.61	$32.82	$34.41	$31.38	1,132,105
2020-06-12	$34.30	$34.35	$33.23	$33.94	$30.95	1,892,087
2020-06-11	$34.09	$34.48	$33.09	$33.21	$30.28	1,936,613
2020-06-10	$36.62	$36.62	$35.65	$35.68	$32.54	1,015,744
2020-06-09	$36.98	$36.98	$36.44	$36.69	$33.46	1,330,918
2020-06-08	$37.09	$37.71	$37.03	$37.71	$34.39	988,827
2020-06-05	$36.64	$37.13	$36.45	$36.58	$33.36	1,258,655
2020-06-04	$34.95	$35.44	$34.68	$35.44	$32.32	729,761
2020-06-03	$34.51	$35.27	$34.51	$35.10	$32.01	995,109
2020-06-02	$33.90	$34.10	$33.83	$34.06	$31.06	812,067
2020-06-01	$33.16	$33.87	$33.13	$33.73	$30.76	909,526
2020-05-29	$33.19	$33.42	$32.73	$33.28	$30.35	1,661,068
2020-05-28	$34.04	$34.06	$33.29	$33.39	$30.45	1,260,129
2020-05-27	$33.64	$33.84	$33.13	$33.73	$30.76	1,198,589
2020-05-26	$32.69	$33.10	$32.69	$32.91	$30.01	980,548
2020-05-22	$31.72	$31.80	$31.40	$31.78	$28.98	496,091
2020-05-21	$31.81	$32.04	$31.54	$31.72	$28.93	724,404
2020-05-20	$31.81	$32.02	$31.75	$31.90	$29.09	707,787
2020-05-19	$31.89	$31.95	$31.42	$31.47	$28.70	894,739
2020-05-18	$31.42	$32.22	$31.42	$32.03	$29.21	1,190,112
2020-05-15	$30.51	$30.77	$30.19	$30.57	$27.74	572,865
2020-05-14	$29.83	$30.70	$29.33	$30.69	$27.85	1,032,492
2020-05-13	$30.90	$30.91	$30.02	$30.21	$27.42	1,142,409
2020-05-12	$31.94	$32.09	$31.04	$31.04	$28.17	810,835
2020-05-11	$32.01	$32.08	$31.56	$31.76	$28.82	794,768
2020-05-08	$31.80	$32.37	$31.70	$32.31	$29.32	698,786
2020-05-07	$31.42	$31.90	$31.21	$31.28	$28.39	1,116,054
2020-05-06	$31.80	$31.86	$30.94	$30.94	$28.08	810,802
2020-05-05	$32.09	$32.28	$31.62	$31.62	$28.70	1,269,109
2020-05-04	$31.52	$31.76	$31.25	$31.70	$28.77	1,529,036
2020-05-01	$32.34	$32.43	$31.69	$31.81	$28.87	930,536
2020-04-30	$33.52	$33.52	$32.82	$32.99	$29.94	1,057,452
2020-04-29	$33.72	$34.23	$33.48	$33.87	$30.74	1,127,410
2020-04-28	$33.04	$33.44	$32.78	$33.04	$29.98	1,453,834
2020-04-27	$31.63	$32.50	$31.62	$32.39	$29.39	1,050,418
2020-04-24	$31.28	$31.65	$30.95	$31.50	$28.59	859,444
2020-04-23	$31.22	$31.67	$30.93	$31.06	$28.19	926,245
2020-04-22	$31.35	$31.45	$30.92	$31.04	$28.17	773,204
2020-04-21	$30.72	$31.25	$30.57	$30.73	$27.89	1,491,011
2020-04-20	$31.66	$32.27	$31.44	$31.54	$28.62	1,122,891
2020-04-17	$32.06	$32.61	$31.91	$32.53	$29.38	1,325,402
2020-04-16	$31.59	$31.62	$30.94	$31.09	$28.08	1,131,090
2020-04-15	$32.00	$32.05	$31.23	$31.53	$28.47	776,311
2020-04-14	$33.01	$33.31	$32.65	$32.99	$29.79	977,587
2020-04-13	$33.21	$33.27	$32.02	$32.42	$29.28	1,269,470
2020-04-09	$32.57	$33.76	$32.57	$33.24	$30.02	2,119,995
2020-04-08	$30.88	$32.13	$30.55	$31.97	$28.87	1,095,155
2020-04-07	$31.19	$31.54	$30.49	$30.53	$27.57	2,069,741
2020-04-06	$29.38	$30.25	$29.30	$30.03	$27.12	1,837,917
2020-04-03	$28.67	$29.06	$27.99	$28.26	$25.52	1,016,533
2020-04-02	$28.23	$29.34	$28.08	$28.72	$25.94	1,510,418
2020-04-01	$28.72	$28.88	$28.07	$28.37	$25.62	1,405,122
2020-03-31	$30.50	$30.58	$29.70	$30.01	$27.10	1,176,740
2020-03-30	$30.18	$30.72	$29.59	$30.63	$27.66	1,274,206
2020-03-27	$29.67	$30.97	$29.41	$30.05	$27.14	1,731,734
2020-03-26	$29.28	$30.97	$29.11	$30.79	$27.80	3,001,798
2020-03-25	$28.37	$30.28	$27.66	$29.04	$26.22	2,986,537
2020-03-24	$27.03	$28.22	$27.03	$28.16	$25.43	2,375,867
2020-03-23	$26.91	$27.00	$25.38	$25.66	$23.17	3,893,178
2020-03-20	$28.88	$29.18	$27.12	$27.19	$24.40	2,141,052
2020-03-19	$28.52	$29.50	$27.64	$28.55	$25.62	2,982,006
2020-03-18	$29.03	$29.84	$27.55	$28.75	$25.80	3,073,757
2020-03-17	$29.73	$31.11	$28.74	$31.00	$27.82	3,652,535
2020-03-16	$29.65	$31.22	$29.00	$29.03	$26.06	4,459,805
2020-03-13	$32.00	$33.00	$30.36	$33.00	$29.62	3,849,678
2020-03-12	$31.81	$32.29	$30.21	$30.21	$27.11	3,770,843
2020-03-11	$35.10	$35.17	$33.72	$34.10	$30.61	2,752,647
2020-03-10	$35.98	$36.12	$34.09	$36.11	$32.41	4,316,102
2020-03-09	$35.66	$36.08	$34.58	$34.84	$31.27	3,302,999
2020-03-06	$38.00	$38.44	$37.44	$38.28	$34.36	1,565,578
2020-03-05	$39.33	$39.62	$38.66	$39.04	$35.04	1,257,124
2020-03-04	$39.36	$40.23	$39.12	$40.23	$36.11	1,236,478
2020-03-03	$39.66	$40.34	$38.45	$38.79	$34.82	3,091,938
2020-03-02	$38.25	$39.66	$37.76	$39.66	$35.60	2,027,472
2020-02-28	$37.91	$38.17	$36.95	$37.98	$34.09	5,392,797
2020-02-27	$40.00	$40.36	$38.73	$38.73	$34.76	3,504,628
2020-02-26	$40.99	$41.37	$40.47	$40.49	$36.34	1,012,465
2020-02-25	$42.29	$42.32	$40.71	$40.83	$36.65	1,443,866
2020-02-24	$42.42	$42.54	$42.01	$42.16	$37.84	998,457
2020-02-21	$43.24	$43.37	$43.10	$43.27	$38.69	749,230
2020-02-20	$43.00	$43.42	$43.00	$43.37	$38.78	695,324
2020-02-19	$43.34	$43.34	$43.06	$43.07	$38.51	422,865
2020-02-18	$43.27	$43.36	$43.02	$43.29	$38.71	618,352
2020-02-14	$43.27	$43.31	$43.10	$43.26	$38.68	361,949
2020-02-13	$43.00	$43.28	$42.97	$43.25	$38.67	470,966
2020-02-12	$43.20	$43.28	$43.01	$43.10	$38.54	823,959
2020-02-11	$43.07	$43.21	$42.98	$43.03	$38.48	533,986
2020-02-10	$42.75	$42.93	$42.60	$42.93	$38.39	616,274
2020-02-07	$42.95	$42.98	$42.69	$42.74	$38.22	777,481
2020-02-06	$43.22	$43.26	$43.00	$43.00	$38.45	653,295
2020-02-05	$42.73	$43.13	$42.70	$43.10	$38.54	979,845
2020-02-04	$42.57	$42.68	$42.44	$42.49	$37.99	702,456
2020-02-03	$42.32	$42.55	$42.15	$42.15	$37.69	975,853
2020-01-31	$42.64	$42.64	$41.97	$42.10	$37.65	1,031,115
2020-01-30	$42.58	$42.87	$42.34	$42.85	$38.32	1,396,527
2020-01-29	$43.22	$43.26	$42.88	$42.90	$38.36	565,083
2020-01-28	$42.98	$43.24	$42.94	$43.10	$38.54	698,003
2020-01-27	$42.86	$42.99	$42.78	$42.80	$38.27	882,451
2020-01-24	$43.92	$43.92	$43.20	$43.38	$38.79	688,423
2020-01-23	$43.75	$43.92	$43.52	$43.88	$39.24	528,488
2020-01-22	$44.02	$44.08	$43.82	$43.82	$39.18	724,944
2020-01-21	$44.06	$44.07	$43.81	$43.93	$39.28	658,755
2020-01-17	$44.36	$44.42	$44.27	$44.35	$39.52	724,571
2020-01-16	$44.06	$44.33	$44.05	$44.33	$39.50	534,802
2020-01-15	$43.80	$44.07	$43.78	$43.91	$39.13	596,342
2020-01-14	$43.66	$43.83	$43.59	$43.83	$39.05	723,328
2020-01-13	$43.52	$43.74	$43.41	$43.74	$38.97	499,978
2020-01-10	$43.65	$43.65	$43.42	$43.43	$38.70	688,631
2020-01-09	$43.56	$43.60	$43.38	$43.56	$38.81	391,679
2020-01-08	$43.44	$43.64	$43.34	$43.48	$38.74	434,550
2020-01-07	$43.50	$43.50	$43.26	$43.41	$38.68	475,240
2020-01-06	$43.35	$43.65	$43.32	$43.57	$38.82	446,290
2020-01-03	$43.32	$43.60	$43.30	$43.48	$38.74	514,603
2020-01-02	$44.19	$44.20	$43.45	$43.57	$38.82	616,090
2019-12-31	$43.78	$44.05	$43.74	$44.03	$39.23	368,830
2019-12-30	$44.00	$44.02	$43.76	$43.80	$39.03	441,832
2019-12-27	$44.05	$44.05	$43.91	$43.98	$39.19	466,313
2019-12-26	$43.89	$44.03	$43.83	$43.98	$39.19	240,096
2019-12-24	$43.90	$43.93	$43.82	$43.89	$39.11	215,037
2019-12-23	$43.95	$43.97	$43.81	$43.89	$39.11	597,844
2019-12-20	$43.95	$44.17	$43.91	$44.03	$39.09	961,091
2019-12-19	$43.73	$43.79	$43.68	$43.77	$38.86	429,482
2019-12-18	$43.61	$43.76	$43.58	$43.71	$38.81	444,309
2019-12-17	$43.63	$43.75	$43.55	$43.57	$38.69	338,753
2019-12-16	$43.56	$43.63	$43.45	$43.61	$38.72	420,718
2019-12-13	$43.36	$43.52	$43.13	$43.28	$38.43	649,384
2019-12-12	$43.10	$43.58	$43.08	$43.37	$38.51	698,173
2019-12-11	$43.20	$43.29	$43.04	$43.11	$38.28	446,910
2019-12-10	$43.26	$43.28	$43.10	$43.15	$38.31	422,925
2019-12-09	$43.24	$43.41	$43.23	$43.30	$38.45	529,903
2019-12-06	$43.14	$43.40	$43.11	$43.32	$38.46	366,866
2019-12-05	$42.97	$43.00	$42.78	$42.96	$38.14	402,872
2019-12-04	$42.70	$43.08	$42.68	$42.92	$38.11	366,911
2019-12-03	$42.59	$42.67	$42.34	$42.66	$37.88	457,508
2019-12-02	$43.14	$43.14	$42.79	$42.83	$38.03	445,834
2019-11-29	$43.17	$43.20	$43.03	$43.05	$38.22	307,638
2019-11-27	$43.11	$43.22	$43.04	$43.22	$38.37	400,444
2019-11-26	$43.16	$43.16	$42.91	$43.05	$38.22	459,729
2019-11-25	$42.99	$43.15	$42.96	$43.12	$38.29	420,295
2019-11-22	$42.84	$42.97	$42.75	$42.88	$38.07	350,655
2019-11-21	$42.77	$42.80	$42.55	$42.70	$37.91	320,457
2019-11-20	$42.78	$42.85	$42.52	$42.78	$37.98	633,022
2019-11-19	$43.17	$43.17	$42.86	$42.86	$38.06	431,781
2019-11-18	$43.12	$43.20	$42.97	$43.13	$38.30	410,685
2019-11-15	$43.12	$43.28	$43.06	$43.28	$38.29	366,622
2019-11-14	$42.89	$43.09	$42.85	$42.94	$37.99	288,035
2019-11-13	$42.87	$43.02	$42.77	$42.89	$37.95	482,696
2019-11-12	$43.06	$43.22	$42.89	$42.94	$37.99	342,407
2019-11-11	$43.07	$43.09	$42.99	$43.02	$38.06	335,813
2019-11-08	$43.15	$43.26	$42.98	$43.26	$38.27	441,783
2019-11-07	$43.44	$43.49	$43.18	$43.25	$38.26	602,250
2019-11-06	$43.39	$43.50	$43.16	$43.24	$38.26	455,825
2019-11-05	$43.41	$43.56	$43.24	$43.34	$38.34	453,515
2019-11-04	$43.15	$43.52	$43.11	$43.48	$38.47	479,614
2019-11-01	$42.60	$43.01	$42.60	$43.01	$38.05	559,596
2019-10-31	$42.61	$42.61	$42.17	$42.38	$37.49	408,815
2019-10-30	$42.68	$42.68	$42.38	$42.59	$37.68	363,031
2019-10-29	$42.60	$42.81	$42.54	$42.65	$37.73	244,133
2019-10-28	$42.76	$42.85	$42.59	$42.60	$37.69	647,283
2019-10-25	$42.60	$42.77	$42.48	$42.67	$37.75	355,819
2019-10-24	$43.04	$43.04	$42.59	$42.75	$37.82	311,580
2019-10-23	$42.75	$43.01	$42.65	$43.01	$38.05	308,590
2019-10-22	$42.55	$42.92	$42.36	$42.80	$37.87	363,214
2019-10-21	$42.30	$42.56	$42.28	$42.55	$37.65	407,574
2019-10-18	$41.99	$42.38	$41.99	$42.32	$37.31	414,889
2019-10-17	$42.08	$42.16	$41.92	$42.07	$37.09	549,361
2019-10-16	$42.08	$42.22	$41.94	$42.00	$37.03	569,304
2019-10-15	$41.89	$42.20	$41.82	$42.09	$37.11	294,725
2019-10-14	$41.80	$41.90	$41.65	$41.82	$36.87	278,003
2019-10-11	$41.85	$42.22	$41.70	$41.85	$36.89	616,770
2019-10-10	$41.19	$41.57	$41.19	$41.50	$36.59	517,129
2019-10-09	$41.19	$41.28	$41.00	$41.13	$36.26	486,687
2019-10-08	$41.45	$41.45	$40.94	$40.96	$36.11	854,871
2019-10-07	$41.74	$41.96	$41.61	$41.64	$36.71	393,656
2019-10-04	$41.54	$41.84	$41.41	$41.81	$36.86	411,566
2019-10-03	$41.26	$41.49	$40.86	$41.47	$36.56	708,546
2019-10-02	$41.82	$41.83	$41.23	$41.34	$36.44	596,493
2019-10-01	$42.71	$42.74	$41.91	$41.96	$36.99	615,370
2019-09-30	$42.64	$42.74	$42.60	$42.63	$37.58	386,156
2019-09-27	$42.56	$42.73	$42.34	$42.57	$37.53	376,876
2019-09-26	$42.44	$42.53	$42.20	$42.45	$37.42	378,832
2019-09-25	$42.35	$42.54	$42.31	$42.47	$37.44	395,988
2019-09-24	$42.65	$42.65	$42.16	$42.29	$37.28	524,863
2019-09-23	$42.46	$42.64	$42.39	$42.53	$37.49	352,035
2019-09-20	$42.83	$43.02	$42.68	$42.77	$37.57	723,070
2019-09-19	$42.93	$42.95	$42.72	$42.78	$37.58	282,666
2019-09-18	$42.85	$42.87	$42.59	$42.85	$37.64	312,058
2019-09-17	$42.96	$42.96	$42.75	$42.87	$37.66	291,487
2019-09-16	$42.92	$43.01	$42.79	$42.98	$37.75	353,612
2019-09-13	$43.00	$43.21	$42.76	$42.82	$37.61	391,490
2019-09-12	$43.06	$43.06	$42.69	$42.93	$37.71	1,119,449
2019-09-11	$42.71	$43.03	$42.47	$43.02	$37.79	589,370
2019-09-10	$42.18	$42.70	$42.18	$42.70	$37.51	474,862
2019-09-09	$41.66	$42.22	$41.59	$42.21	$37.08	537,638
2019-09-06	$41.37	$41.55	$41.28	$41.52	$36.47	364,938
2019-09-05	$41.15	$41.40	$41.08	$41.33	$36.31	502,746
2019-09-04	$40.82	$40.95	$40.74	$40.94	$35.96	777,497
2019-09-03	$40.26	$40.54	$40.10	$40.52	$35.59	571,022
2019-08-30	$40.55	$40.71	$40.41	$40.51	$35.59	494,204
2019-08-29	$40.31	$40.45	$40.22	$40.41	$35.50	673,374
2019-08-28	$39.60	$40.05	$39.57	$40.02	$35.15	698,196
2019-08-27	$40.23	$40.30	$39.59	$39.61	$34.79	688,859
2019-08-26	$40.01	$40.06	$39.82	$39.99	$35.13	573,216
2019-08-23	$40.58	$40.71	$39.53	$39.70	$34.87	857,391
2019-08-22	$40.66	$40.81	$40.46	$40.70	$35.75	503,104
2019-08-21	$40.60	$40.63	$40.47	$40.60	$35.66	452,135
2019-08-20	$40.77	$40.77	$40.34	$40.35	$35.44	408,043
2019-08-19	$40.73	$40.93	$40.67	$40.84	$35.88	368,818
2019-08-16	$40.10	$40.63	$40.10	$40.58	$35.51	440,316
2019-08-15	$39.96	$40.14	$39.73	$39.95	$34.96	617,493
2019-08-14	$40.38	$40.38	$39.82	$39.84	$34.87	792,855
2019-08-13	$40.40	$41.02	$40.33	$40.84	$35.74	387,971
2019-08-12	$40.74	$40.78	$40.32	$40.46	$35.41	545,209
2019-08-09	$41.08	$41.15	$40.68	$40.85	$35.75	513,315
2019-08-08	$40.69	$41.15	$40.56	$41.15	$36.01	786,948
2019-08-07	$40.27	$40.66	$39.83	$40.53	$35.47	1,039,451
2019-08-06	$40.65	$40.71	$40.15	$40.59	$35.52	701,538
2019-08-05	$41.15	$41.18	$40.12	$40.49	$35.44	945,446
2019-08-02	$41.68	$41.80	$41.48	$41.60	$36.41	544,496
2019-08-01	$42.08	$42.35	$41.70	$41.73	$36.52	785,671
2019-07-31	$42.27	$42.38	$41.66	$41.96	$36.72	514,804
2019-07-30	$42.14	$42.32	$42.02	$42.31	$37.03	349,836
2019-07-29	$42.36	$42.42	$42.23	$42.28	$37.00	991,146
2019-07-26	$42.26	$42.39	$42.14	$42.36	$37.07	336,092
2019-07-25	$42.34	$42.39	$42.11	$42.20	$36.93	288,546
2019-07-24	$42.21	$42.43	$42.15	$42.43	$37.13	361,660
2019-07-23	$41.96	$42.21	$41.91	$42.20	$36.93	604,306
2019-07-22	$42.08	$42.08	$41.80	$41.85	$36.63	295,852
2019-07-19	$42.47	$42.50	$42.14	$42.17	$36.77	510,251
2019-07-18	$42.08	$42.48	$42.04	$42.42	$36.99	328,728
2019-07-17	$42.48	$42.48	$42.10	$42.10	$36.71	281,262
2019-07-16	$42.53	$42.54	$42.36	$42.43	$37.00	321,159
2019-07-15	$42.63	$42.67	$42.50	$42.56	$37.11	272,535
2019-07-12	$42.49	$42.64	$42.45	$42.62	$37.17	373,674
2019-07-11	$42.64	$42.65	$42.22	$42.39	$36.96	352,868
2019-07-10	$42.67	$42.75	$42.57	$42.65	$37.19	311,135
2019-07-09	$42.46	$42.55	$42.36	$42.50	$37.06	525,047
2019-07-08	$42.61	$42.75	$42.52	$42.58	$37.13	282,099
2019-07-05	$42.60	$42.71	$42.28	$42.66	$37.20	258,155
2019-07-03	$42.41	$42.77	$42.41	$42.74	$37.27	308,546
2019-07-02	$42.06	$42.31	$42.00	$42.31	$36.90	405,480
2019-07-01	$42.40	$42.43	$41.86	$42.04	$36.66	439,073
2019-06-28	$41.85	$42.11	$41.85	$42.11	$36.72	836,270
2019-06-27	$41.58	$41.81	$41.58	$41.76	$36.42	387,891
2019-06-26	$41.79	$41.80	$41.43	$41.43	$36.13	464,744
2019-06-25	$42.10	$42.10	$41.78	$41.80	$36.45	342,421
2019-06-24	$42.35	$42.39	$42.05	$42.05	$36.67	285,333
2019-06-21	$42.53	$42.56	$42.33	$42.47	$36.90	314,903
2019-06-20	$42.48	$42.61	$42.29	$42.56	$36.98	461,253
2019-06-19	$42.09	$42.24	$41.94	$42.15	$36.62	401,865
2019-06-18	$42.10	$42.25	$41.97	$42.08	$36.56	433,764
2019-06-17	$41.92	$42.01	$41.88	$41.94	$36.44	218,700
2019-06-14	$41.89	$42.00	$41.80	$41.92	$36.42	741,911
2019-06-13	$41.71	$41.91	$41.70	$41.91	$36.41	331,087
2019-06-12	$41.55	$41.67	$41.51	$41.55	$36.10	345,575
2019-06-11	$41.57	$41.67	$41.44	$41.56	$36.11	411,646
2019-06-10	$41.66	$41.69	$41.28	$41.36	$35.94	512,234
2019-06-07	$41.54	$41.72	$41.47	$41.48	$36.04	394,826
2019-06-06	$41.27	$41.48	$41.17	$41.41	$35.98	387,092
2019-06-05	$41.14	$41.20	$40.84	$41.20	$35.80	508,145
2019-06-04	$40.69	$40.99	$40.54	$40.99	$35.61	529,399
2019-06-03	$39.97	$40.43	$39.96	$40.40	$35.10	692,767
2019-05-31	$40.03	$40.04	$39.81	$39.89	$34.66	829,105
2019-05-30	$40.50	$40.62	$40.23	$40.34	$35.05	408,712
2019-05-29	$40.63	$40.63	$40.26	$40.42	$35.12	789,124
2019-05-28	$41.59	$41.60	$40.79	$40.79	$35.44	498,384
2019-05-24	$41.71	$41.76	$41.46	$41.58	$36.13	323,319
2019-05-23	$41.55	$41.56	$41.28	$41.52	$36.07	541,809
2019-05-22	$41.91	$41.93	$41.71	$41.77	$36.29	394,134
2019-05-21	$41.85	$42.08	$41.81	$42.02	$36.51	491,311
2019-05-20	$41.84	$41.94	$41.55	$41.66	$36.20	508,022
2019-05-17	$41.91	$42.27	$41.85	$42.00	$36.36	515,316
2019-05-16	$42.04	$42.35	$42.02	$42.17	$36.51	397,008
2019-05-15	$41.67	$42.05	$41.55	$41.97	$36.33	686,941
2019-05-14	$41.62	$42.04	$41.59	$41.85	$36.23	780,841
2019-05-13	$41.64	$41.72	$41.34	$41.51	$35.94	991,518
2019-05-10	$41.62	$42.19	$41.35	$42.15	$36.49	623,191
2019-05-09	$41.60	$41.79	$41.34	$41.71	$36.11	757,250
2019-05-08	$41.97	$42.07	$41.79	$41.80	$36.19	651,018
2019-05-07	$42.26	$42.28	$41.76	$42.03	$36.39	708,552
2019-05-06	$42.24	$42.58	$42.23	$42.47	$36.77	614,922
2019-05-03	$42.43	$42.74	$42.41	$42.65	$36.92	520,046
2019-05-02	$42.28	$42.46	$42.09	$42.27	$36.59	575,970
2019-05-01	$42.69	$42.74	$42.30	$42.30	$36.62	552,515
2019-04-30	$42.51	$42.69	$42.29	$42.65	$36.92	759,166
2019-04-29	$42.62	$42.68	$42.47	$42.47	$36.77	345,075
2019-04-26	$42.32	$42.61	$42.32	$42.61	$36.89	562,440
2019-04-25	$42.30	$42.34	$42.03	$42.13	$36.47	515,538
2019-04-24	$42.54	$42.64	$42.39	$42.53	$36.82	958,349
2019-04-23	$42.38	$42.66	$42.28	$42.62	$36.90	409,486
2019-04-22	$42.50	$42.50	$42.19	$42.32	$36.64	584,382
2019-04-18	$42.79	$42.79	$42.57	$42.62	$36.77	428,844
2019-04-17	$43.02	$43.02	$42.69	$42.69	$36.83	466,772
2019-04-16	$43.21	$43.22	$42.77	$42.92	$37.03	1,130,061
2019-04-15	$43.34	$43.42	$43.07	$43.11	$37.19	483,892
2019-04-12	$43.22	$43.31	$43.07	$43.31	$37.36	453,568
2019-04-11	$43.09	$43.22	$42.94	$43.10	$37.18	454,526
2019-04-10	$42.94	$43.04	$42.87	$43.02	$37.11	494,380
2019-04-09	$43.04	$43.04	$42.75	$42.83	$36.95	616,021
2019-04-08	$43.15	$43.21	$43.03	$43.11	$37.19	397,585
2019-04-05	$42.89	$43.20	$42.78	$43.20	$37.27	521,898
2019-04-04	$42.77	$42.82	$42.67	$42.81	$36.93	537,234
2019-04-03	$42.96	$42.98	$42.62	$42.73	$36.86	648,559
2019-04-02	$42.84	$42.87	$42.67	$42.84	$36.96	914,606
2019-04-01	$42.64	$42.86	$42.54	$42.83	$36.95	1,363,805
2019-03-29	$42.57	$42.57	$42.34	$42.46	$36.63	841,307
2019-03-28	$42.32	$42.42	$42.10	$42.40	$36.58	669,784
2019-03-27	$42.47	$42.56	$42.08	$42.24	$36.44	961,353
2019-03-26	$42.18	$42.50	$42.18	$42.49	$36.66	775,911
2019-03-25	$41.97	$42.13	$41.75	$41.99	$36.22	845,590
2019-03-22	$42.40	$42.47	$41.98	$41.99	$36.22	1,117,910
2019-03-21	$41.89	$42.60	$41.85	$42.55	$36.71	787,598
2019-03-20	$42.13	$42.28	$41.90	$41.96	$36.20	1,009,632
2019-03-19	$42.53	$42.56	$42.00	$42.12	$36.34	687,773
2019-03-18	$42.35	$42.46	$42.21	$42.42	$36.60	520,109
2019-03-15	$42.50	$42.55	$42.31	$42.40	$36.46	3,161,936
2019-03-14	$42.46	$42.50	$42.30	$42.45	$36.50	3,037,485
2019-03-13	$42.35	$42.48	$42.31	$42.43	$36.48	728,711
2019-03-12	$42.17	$42.38	$42.17	$42.25	$36.33	1,188,340
2019-03-11	$41.72	$42.13	$41.72	$42.13	$36.22	769,057
2019-03-08	$41.42	$41.57	$41.31	$41.55	$35.72	933,004
2019-03-07	$41.89	$41.93	$41.53	$41.60	$35.77	945,543
2019-03-06	$42.08	$42.08	$41.83	$41.87	$36.00	479,183
2019-03-05	$42.10	$42.14	$41.90	$42.06	$36.16	358,641
2019-03-04	$42.30	$42.33	$41.65	$42.10	$36.20	765,027
2019-03-01	$42.18	$42.22	$41.76	$42.18	$36.27	541,972
2019-02-28	$42.03	$42.13	$41.82	$41.98	$36.09	680,268
2019-02-27	$41.95	$42.04	$41.85	$42.00	$36.11	473,179
2019-02-26	$42.16	$42.23	$41.97	$41.98	$36.09	512,435
2019-02-25	$42.39	$42.44	$42.11	$42.16	$36.25	625,986
2019-02-22	$42.14	$42.31	$42.04	$42.28	$36.35	552,978
2019-02-21	$42.31	$42.37	$42.13	$42.29	$36.36	442,673
2019-02-20	$42.10	$42.47	$42.08	$42.39	$36.45	500,558
2019-02-19	$41.78	$42.17	$41.75	$42.09	$36.19	766,052
2019-02-15	$41.81	$42.00	$41.81	$42.00	$35.99	550,716
2019-02-14	$41.58	$41.79	$41.43	$41.55	$35.60	780,225
2019-02-13	$41.63	$41.76	$41.56	$41.66	$35.70	653,013
2019-02-12	$41.46	$41.60	$41.39	$41.53	$35.59	565,804
2019-02-11	$41.30	$41.30	$41.12	$41.26	$35.36	538,548
2019-02-08	$41.08	$41.23	$40.78	$41.23	$35.33	544,016
2019-02-07	$41.28	$41.35	$40.93	$41.21	$35.31	724,382
2019-02-06	$41.53	$41.60	$41.39	$41.46	$35.53	671,466
2019-02-05	$41.50	$41.63	$41.35	$41.61	$35.66	699,821
2019-02-04	$41.30	$41.46	$41.01	$41.46	$35.53	764,362
2019-02-01	$41.48	$41.56	$41.14	$41.39	$35.47	674,919
2019-01-31	$40.81	$41.44	$40.67	$41.38	$35.46	783,952
2019-01-30	$40.57	$40.94	$40.45	$40.78	$34.94	872,479
2019-01-29	$40.46	$40.61	$40.40	$40.58	$34.77	584,302
2019-01-28	$40.27	$40.43	$40.13	$40.39	$34.61	769,707
2019-01-25	$40.44	$40.63	$40.38	$40.46	$34.67	824,781
2019-01-24	$40.20	$40.30	$39.97	$40.25	$34.49	657,613
2019-01-23	$40.25	$40.30	$39.97	$40.29	$34.52	860,532
2019-01-22	$40.31	$40.34	$39.86	$40.09	$34.35	855,920
2019-01-18	$40.31	$40.57	$40.26	$40.49	$34.58	1,212,391
2019-01-17	$39.74	$40.17	$39.74	$40.10	$34.25	919,546
2019-01-16	$39.82	$39.97	$39.76	$39.86	$34.04	964,290
2019-01-15	$39.57	$39.88	$39.55	$39.84	$34.02	619,371
2019-01-14	$39.53	$39.61	$39.37	$39.54	$33.77	548,192
2019-01-11	$39.59	$39.75	$39.44	$39.74	$33.94	685,627
2019-01-10	$39.24	$39.70	$39.20	$39.68	$33.89	768,239
2019-01-09	$39.47	$39.47	$39.17	$39.34	$33.60	873,662
2019-01-08	$39.22	$39.40	$39.06	$39.37	$33.62	633,400
2019-01-07	$38.76	$39.18	$38.57	$38.94	$33.26	656,631
2019-01-04	$38.20	$38.80	$38.13	$38.77	$33.11	1,081,428
2019-01-03	$37.95	$38.29	$37.77	$37.85	$32.32	1,194,559
2019-01-02	$37.83	$38.12	$37.52	$38.00	$32.45	984,444
2018-12-31	$38.13	$38.20	$37.72	$38.20	$32.62	1,487,213
2018-12-28	$38.24	$38.43	$37.86	$38.02	$32.47	1,391,050
2018-12-27	$37.44	$38.09	$36.86	$38.09	$32.53	1,422,148
2018-12-26	$36.61	$37.78	$36.16	$37.78	$32.26	2,316,152
2018-12-24	$37.66	$37.79	$36.51	$36.52	$31.19	1,576,083
2018-12-21	$38.40	$39.21	$37.95	$37.97	$32.30	1,624,534
2018-12-20	$38.64	$38.89	$38.02	$38.40	$32.66	1,257,052
2018-12-19	$39.12	$39.64	$38.55	$38.72	$32.93	1,192,575
2018-12-18	$39.46	$39.63	$38.83	$39.00	$33.17	737,759
2018-12-17	$40.21	$40.26	$39.10	$39.28	$33.41	862,379
2018-12-14	$40.31	$40.45	$40.09	$40.23	$34.22	793,899
2018-12-13	$40.41	$40.66	$40.37	$40.49	$34.44	645,487
2018-12-12	$40.81	$40.87	$40.32	$40.33	$34.30	457,597
2018-12-11	$40.73	$40.85	$40.31	$40.45	$34.41	381,024
2018-12-10	$40.64	$40.69	$39.72	$40.41	$34.37	817,520
2018-12-07	$40.97	$41.16	$40.49	$40.64	$34.57	694,317
2018-12-06	$40.67	$40.95	$39.96	$40.93	$34.81	1,229,091
2018-12-04	$41.75	$41.83	$40.90	$40.97	$34.85	655,629
2018-12-03	$41.82	$41.82	$41.37	$41.72	$35.49	560,772
2018-11-30	$41.12	$41.51	$41.12	$41.45	$35.26	520,747
2018-11-29	$41.06	$41.30	$40.95	$41.12	$34.98	355,998
2018-11-28	$40.86	$41.13	$40.62	$41.13	$34.98	615,772
2018-11-27	$40.53	$40.82	$40.43	$40.82	$34.72	384,945
2018-11-26	$40.47	$40.66	$40.39	$40.58	$34.52	283,993
2018-11-23	$40.28	$40.44	$40.12	$40.24	$34.23	174,007
2018-11-21	$40.58	$40.76	$40.43	$40.45	$34.41	1,092,832
2018-11-20	$41.01	$41.15	$40.52	$40.58	$34.52	440,273
2018-11-19	$41.01	$41.24	$40.87	$41.09	$34.95	387,914
2018-11-16	$40.91	$41.27	$40.91	$41.17	$34.90	417,613
2018-11-15	$40.69	$40.90	$40.38	$40.83	$34.61	669,188
2018-11-14	$41.21	$41.32	$40.71	$40.92	$34.69	377,332
2018-11-13	$41.17	$41.36	$40.96	$41.06	$34.81	549,728
2018-11-12	$41.29	$41.56	$41.07	$41.12	$34.86	372,123
2018-11-09	$41.43	$41.53	$41.22	$41.38	$35.08	277,387
2018-11-08	$41.45	$41.58	$41.32	$41.49	$35.17	278,702
2018-11-07	$41.39	$41.57	$41.05	$41.54	$35.22	485,274
2018-11-06	$40.82	$41.17	$40.78	$41.15	$34.88	709,752
2018-11-05	$40.30	$40.90	$40.30	$40.84	$34.62	300,685
2018-11-02	$40.65	$40.70	$39.93	$40.23	$34.10	505,713
2018-11-01	$40.36	$40.53	$40.25	$40.50	$34.33	504,833
2018-10-31	$40.53	$40.60	$40.04	$40.25	$34.12	521,616
2018-10-30	$39.90	$40.51	$39.90	$40.48	$34.32	648,309
2018-10-29	$39.77	$40.22	$39.52	$39.85	$33.78	895,739
2018-10-26	$40.00	$40.06	$39.27	$39.47	$33.46	700,307
2018-10-25	$40.05	$40.38	$39.84	$40.18	$34.06	492,066
2018-10-24	$40.25	$40.48	$39.90	$39.95	$33.87	404,974
2018-10-23	$40.09	$40.46	$39.88	$40.26	$34.13	714,257
2018-10-22	$40.86	$40.91	$40.32	$40.32	$34.18	615,977
2018-10-19	$40.57	$41.03	$40.57	$40.94	$34.59	317,959
2018-10-18	$40.70	$40.98	$40.38	$40.52	$34.23	570,282
2018-10-17	$40.65	$40.84	$40.39	$40.69	$34.38	323,916
2018-10-16	$40.31	$40.76	$40.20	$40.71	$34.39	339,194
2018-10-15	$40.05	$40.52	$40.05	$40.22	$33.98	330,637
2018-10-12	$40.26	$40.35	$39.67	$40.05	$33.84	558,371
2018-10-11	$41.07	$41.13	$39.86	$40.02	$33.81	1,166,670
2018-10-10	$41.70	$41.84	$41.11	$41.13	$34.75	579,767
2018-10-09	$41.83	$41.89	$41.67	$41.73	$35.26	312,607
2018-10-08	$41.50	$41.96	$41.50	$41.87	$35.37	360,831
2018-10-05	$41.50	$41.64	$41.47	$41.55	$35.10	191,486
2018-10-04	$41.34	$41.50	$41.20	$41.48	$35.04	342,591
2018-10-03	$41.68	$41.76	$41.31	$41.40	$34.98	304,489
2018-10-02	$41.47	$41.69	$41.46	$41.60	$35.15	311,941
2018-10-01	$41.50	$41.58	$41.37	$41.44	$35.01	367,436
2018-09-28	$41.14	$41.41	$41.13	$41.41	$34.99	242,497
2018-09-27	$41.13	$41.38	$41.07	$41.15	$34.77	181,477
2018-09-26	$41.42	$41.50	$41.09	$41.12	$34.74	302,092
2018-09-25	$41.66	$41.76	$41.35	$41.38	$34.96	340,063
2018-09-24	$42.24	$42.24	$41.58	$41.61	$35.15	296,757
2018-09-21	$42.34	$42.40	$42.21	$42.34	$35.65	186,238
2018-09-20	$42.09	$42.25	$41.99	$42.21	$35.54	175,697
2018-09-19	$42.10	$42.22	$41.94	$41.95	$35.32	208,700
2018-09-18	$42.22	$42.22	$42.00	$42.08	$35.43	575,143
2018-09-17	$42.10	$42.34	$42.04	$42.25	$35.58	248,075
2018-09-14	$42.08	$42.10	$41.79	$42.10	$35.45	197,199
2018-09-13	$42.04	$42.12	$41.88	$42.06	$35.42	380,087
2018-09-12	$41.81	$42.10	$41.74	$41.98	$35.35	258,777
2018-09-11	$41.80	$41.89	$41.68	$41.78	$35.18	203,347
2018-09-10	$41.89	$42.15	$41.86	$41.89	$35.27	250,948
2018-09-07	$41.93	$41.93	$41.65	$41.70	$35.11	649,035
2018-09-06	$42.02	$42.13	$41.95	$42.08	$35.43	215,009
2018-09-05	$41.57	$42.04	$41.46	$42.03	$35.39	290,165
2018-09-04	$41.65	$41.74	$41.48	$41.55	$34.99	244,780
2018-08-31	$41.74	$41.84	$41.51	$41.69	$35.10	310,730
2018-08-30	$41.96	$41.97	$41.67	$41.75	$35.15	268,395
2018-08-29	$41.99	$42.07	$41.87	$41.98	$35.35	313,865
2018-08-28	$41.99	$42.02	$41.89	$41.99	$35.36	400,510
2018-08-27	$41.91	$42.03	$41.83	$41.99	$35.36	216,210
2018-08-24	$41.82	$41.89	$41.69	$41.88	$35.26	179,433
2018-08-23	$41.93	$41.95	$41.73	$41.76	$35.16	208,215
2018-08-22	$42.16	$42.16	$41.93	$41.97	$35.34	207,461
2018-08-21	$42.32	$42.32	$42.15	$42.18	$35.52	223,098
2018-08-20	$42.28	$42.37	$42.25	$42.28	$35.60	187,801
2018-08-17	$41.97	$42.38	$41.97	$42.36	$35.55	262,572
2018-08-16	$41.62	$42.05	$41.62	$42.05	$35.29	228,750
2018-08-15	$41.33	$41.56	$41.22	$41.53	$34.86	326,375
2018-08-14	$41.30	$41.49	$41.30	$41.46	$34.80	492,466
2018-08-13	$41.38	$41.38	$41.10	$41.18	$34.56	290,331
2018-08-10	$41.62	$41.62	$41.31	$41.34	$34.70	284,585
2018-08-09	$41.80	$41.85	$41.70	$41.75	$35.04	470,256
2018-08-08	$41.96	$41.96	$41.74	$41.79	$35.07	205,688
2018-08-07	$42.03	$42.07	$41.93	$42.02	$35.27	193,178
2018-08-06	$41.98	$42.09	$41.92	$41.98	$35.23	210,404
2018-08-03	$41.54	$42.01	$41.54	$42.01	$35.26	275,541
2018-08-02	$41.35	$41.55	$41.28	$41.52	$34.85	816,325
2018-08-01	$41.57	$41.59	$41.29	$41.44	$34.78	454,203
2018-07-31	$41.40	$41.69	$41.33	$41.66	$34.97	252,330
2018-07-30	$41.18	$41.33	$41.13	$41.25	$34.62	334,334
2018-07-27	$41.42	$41.42	$41.04	$41.16	$34.55	281,011
2018-07-26	$41.34	$41.55	$41.30	$41.42	$34.76	207,601
2018-07-25	$40.99	$41.32	$40.99	$41.31	$34.67	266,373
2018-07-24	$41.00	$41.10	$40.77	$41.10	$34.50	233,323
2018-07-23	$41.04	$41.04	$40.82	$40.95	$34.37	211,882
2018-07-20	$41.27	$41.27	$41.03	$41.14	$34.41	166,555
2018-07-19	$41.06	$41.46	$41.06	$41.34	$34.58	220,136
2018-07-18	$41.18	$41.22	$41.02	$41.11	$34.39	212,329
2018-07-17	$41.30	$41.40	$41.27	$41.27	$34.52	159,297
2018-07-16	$41.41	$41.45	$41.22	$41.33	$34.57	260,889
2018-07-13	$41.55	$41.61	$41.39	$41.49	$34.71	194,830
2018-07-12	$41.50	$41.61	$41.43	$41.56	$34.77	246,493
2018-07-11	$41.54	$41.63	$41.41	$41.43	$34.66	249,276
2018-07-10	$41.42	$41.69	$41.36	$41.66	$34.85	310,888
2018-07-09	$41.68	$41.74	$41.31	$41.35	$34.59	337,372
2018-07-06	$41.38	$41.67	$41.38	$41.62	$34.82	280,283
2018-07-05	$41.15	$41.42	$40.96	$41.42	$34.65	463,381
2018-07-03	$40.91	$41.23	$40.87	$41.00	$34.30	253,236
2018-07-02	$40.79	$40.88	$40.51	$40.79	$34.12	284,129
2018-06-29	$41.05	$41.27	$40.93	$41.04	$34.33	276,104
2018-06-28	$40.82	$41.10	$40.82	$41.05	$34.34	305,490
2018-06-27	$40.87	$41.13	$40.79	$40.79	$34.12	289,151
2018-06-26	$40.81	$40.98	$40.73	$40.85	$34.17	189,648
2018-06-25	$40.77	$40.83	$40.51	$40.74	$34.08	487,245
2018-06-22	$40.66	$40.87	$40.65	$40.82	$34.15	482,672
2018-06-21	$40.55	$40.61	$40.37	$40.45	$33.84	578,005
2018-06-20	$40.54	$40.64	$40.42	$40.58	$33.95	297,797
2018-06-19	$40.24	$40.52	$40.21	$40.47	$33.85	206,696
2018-06-18	$40.49	$40.53	$40.36	$40.45	$33.84	179,149
2018-06-15	$40.63	$40.78	$40.52	$40.75	$33.97	223,966
2018-06-14	$40.64	$40.77	$40.60	$40.71	$33.94	281,947
2018-06-13	$40.87	$40.93	$40.53	$40.53	$33.79	351,027
2018-06-12	$40.85	$41.03	$40.83	$40.93	$34.12	287,653
2018-06-11	$40.76	$40.89	$40.72	$40.85	$34.06	358,381
2018-06-08	$40.60	$40.76	$40.57	$40.73	$33.96	400,569
2018-06-07	$40.41	$40.74	$40.39	$40.57	$33.82	412,855
2018-06-06	$40.47	$40.48	$40.22	$40.42	$33.70	345,081
2018-06-05	$40.51	$40.57	$40.41	$40.48	$33.75	261,935
2018-06-04	$40.45	$40.66	$40.38	$40.49	$33.76	314,117
2018-06-01	$40.35	$40.46	$40.26	$40.38	$33.67	256,022
2018-05-31	$40.36	$40.37	$40.09	$40.21	$33.52	363,843
2018-05-30	$39.92	$40.43	$39.86	$40.37	$33.66	378,144
2018-05-29	$39.91	$40.02	$39.69	$39.81	$33.19	429,868
2018-05-25	$40.11	$40.15	$39.98	$40.09	$33.42	256,138
2018-05-24	$40.05	$40.19	$39.94	$40.19	$33.51	449,121
2018-05-23	$39.92	$40.11	$39.89	$40.09	$33.42	218,589
2018-05-22	$40.00	$40.18	$39.94	$39.99	$33.34	324,862
2018-05-21	$39.76	$40.01	$39.66	$39.98	$33.33	346,835
2018-05-18	$39.80	$39.88	$39.66	$39.72	$33.00	298,962
2018-05-17	$39.93	$40.02	$39.79	$39.83	$33.09	268,214
2018-05-16	$39.86	$40.02	$39.78	$39.98	$33.22	414,651
2018-05-15	$39.93	$39.93	$39.68	$39.80	$33.07	494,662
2018-05-14	$40.19	$40.26	$39.99	$40.11	$33.33	681,105
2018-05-11	$40.18	$40.25	$40.11	$40.17	$33.38	498,513
2018-05-10	$39.85	$40.13	$39.83	$40.12	$33.34	450,295
2018-05-09	$39.48	$39.71	$39.48	$39.67	$32.96	263,829
2018-05-08	$39.65	$39.65	$39.22	$39.39	$32.73	410,262
2018-05-07	$39.82	$39.92	$39.68	$39.77	$33.04	326,129
2018-05-04	$39.27	$39.88	$39.26	$39.78	$33.05	411,450
2018-05-03	$39.30	$39.42	$38.96	$39.32	$32.67	373,524
2018-05-02	$39.46	$39.54	$39.21	$39.28	$32.64	594,968
2018-05-01	$39.54	$39.58	$39.29	$39.52	$32.84	567,058
2018-04-30	$40.03	$40.06	$39.59	$39.59	$32.89	297,082
2018-04-27	$39.52	$40.04	$39.52	$39.94	$33.19	373,487
2018-04-26	$39.37	$39.62	$39.20	$39.54	$32.85	494,189
2018-04-25	$39.17	$39.31	$38.98	$39.30	$32.65	609,370
2018-04-24	$39.40	$39.55	$39.04	$39.23	$32.60	373,967
2018-04-23	$39.22	$39.32	$39.10	$39.24	$32.60	386,696
2018-04-20	$39.73	$39.83	$39.24	$39.33	$32.56	277,247
2018-04-19	$39.99	$40.01	$39.47	$39.66	$32.84	389,740
2018-04-18	$40.29	$40.36	$40.12	$40.12	$33.22	496,639
2018-04-17	$40.10	$40.37	$39.99	$40.27	$33.34	463,090
2018-04-16	$39.72	$40.04	$39.71	$39.99	$33.11	464,152
2018-04-13	$39.57	$39.69	$39.45	$39.59	$32.78	548,807
2018-04-12	$39.68	$39.79	$39.31	$39.41	$32.63	1,238,335
2018-04-11	$39.49	$39.73	$39.47	$39.55	$32.74	336,768
2018-04-10	$39.65	$39.79	$39.47	$39.64	$32.82	587,197
2018-04-09	$39.45	$39.75	$39.26	$39.34	$32.57	323,604
2018-04-06	$39.63	$39.85	$39.10	$39.28	$32.52	814,717
2018-04-05	$39.70	$39.85	$39.43	$39.78	$32.93	686,239
2018-04-04	$38.84	$39.64	$38.79	$39.60	$32.79	587,485
2018-04-03	$38.91	$39.28	$38.70	$39.19	$32.45	827,094
2018-04-02	$39.36	$39.45	$38.54	$38.79	$32.11	671,389
2018-03-29	$39.30	$39.55	$39.30	$39.43	$32.64	337,744
2018-03-28	$38.94	$39.40	$38.94	$39.19	$32.45	572,082
2018-03-27	$38.86	$39.31	$38.71	$38.88	$32.19	506,376
2018-03-26	$38.57	$38.83	$38.35	$38.78	$32.11	456,273
2018-03-23	$38.92	$39.05	$38.14	$38.19	$31.62	1,491,494
2018-03-22	$39.13	$39.44	$38.83	$38.83	$32.15	655,408
2018-03-21	$39.34	$39.69	$39.22	$39.35	$32.58	594,816
2018-03-20	$39.61	$39.79	$39.35	$39.41	$32.63	346,880
2018-03-19	$39.97	$39.98	$39.39	$39.56	$32.75	621,516
2018-03-16	$40.01	$40.27	$40.01	$40.19	$33.16	369,621
2018-03-15	$40.15	$40.27	$39.94	$40.01	$33.01	349,548
2018-03-14	$40.40	$40.51	$40.04	$40.11	$33.09	449,364
2018-03-13	$40.44	$40.57	$40.15	$40.25	$33.21	436,053
2018-03-12	$40.26	$40.47	$40.25	$40.33	$33.27	518,430
2018-03-09	$40.03	$40.25	$39.89	$40.25	$33.21	480,694
2018-03-08	$39.85	$39.92	$39.73	$39.90	$32.92	310,615
2018-03-07	$39.59	$39.84	$39.52	$39.78	$32.82	445,563
2018-03-06	$40.01	$40.01	$39.66	$39.86	$32.88	512,197
2018-03-05	$39.29	$39.99	$39.29	$39.94	$32.95	435,013
2018-03-02	$39.16	$39.48	$39.08	$39.43	$32.53	721,245
2018-03-01	$39.40	$39.90	$39.11	$39.29	$32.41	665,182
2018-02-28	$39.97	$40.01	$39.36	$39.38	$32.49	557,384
2018-02-27	$40.53	$40.66	$39.78	$39.78	$32.82	610,031
2018-02-26	$40.37	$40.48	$40.17	$40.48	$33.40	762,059
2018-02-23	$39.81	$40.28	$39.77	$40.28	$33.23	677,721
2018-02-22	$39.67	$40.08	$39.58	$39.66	$32.72	661,236
2018-02-21	$40.03	$40.25	$39.54	$39.54	$32.62	1,058,817
2018-02-20	$40.38	$40.46	$39.97	$40.05	$33.04	547,288
2018-02-16	$40.57	$40.94	$40.52	$40.72	$33.47	483,578
2018-02-15	$40.26	$40.60	$40.09	$40.59	$33.36	1,057,375
2018-02-14	$39.81	$40.16	$39.60	$40.05	$32.92	1,076,438
2018-02-13	$39.85	$40.17	$39.63	$40.08	$32.94	636,267
2018-02-12	$39.87	$40.17	$39.54	$40.00	$32.88	3,028,549
2018-02-09	$39.37	$39.97	$38.66	$39.65	$32.59	2,073,182
2018-02-08	$40.11	$40.11	$39.06	$39.06	$32.10	707,519
2018-02-07	$40.26	$40.85	$40.13	$40.14	$32.99	855,730
2018-02-06	$39.44	$40.44	$39.16	$40.35	$33.16	1,398,701
2018-02-05	$41.18	$41.40	$40.00	$40.00	$32.88	2,340,481
2018-02-02	$41.83	$41.95	$41.31	$41.31	$33.95	1,092,233
2018-02-01	$42.36	$42.41	$41.99	$42.06	$34.57	1,032,108
2018-01-31	$42.33	$42.44	$42.11	$42.40	$34.85	630,875
2018-01-30	$42.49	$42.64	$42.24	$42.24	$34.72	624,206
2018-01-29	$43.06	$43.08	$42.66	$42.66	$35.06	515,736
2018-01-26	$42.93	$43.25	$42.89	$43.25	$35.55	417,750
2018-01-25	$42.81	$42.81	$42.59	$42.71	$35.10	467,299
2018-01-24	$42.99	$43.00	$42.62	$42.71	$35.10	639,926
2018-01-23	$42.74	$42.95	$42.72	$42.93	$35.28	761,317
2018-01-22	$42.31	$42.74	$42.31	$42.74	$35.13	396,189
2018-01-19	$42.32	$42.39	$42.20	$42.39	$34.73	526,145
2018-01-18	$42.47	$42.47	$42.20	$42.23	$34.60	702,939
2018-01-17	$42.32	$42.60	$42.24	$42.50	$34.82	430,802
2018-01-16	$42.50	$42.70	$42.20	$42.24	$34.60	563,116
2018-01-12	$42.47	$42.51	$42.36	$42.40	$34.74	518,557
2018-01-11	$42.36	$42.47	$42.29	$42.46	$34.78	369,097
2018-01-10	$42.34	$42.38	$42.16	$42.24	$34.60	546,029
2018-01-09	$42.76	$42.80	$42.45	$42.45	$34.78	370,450
2018-01-08	$42.54	$42.77	$42.53	$42.77	$35.04	397,352
2018-01-05	$42.49	$42.53	$42.30	$42.53	$34.84	587,706
2018-01-04	$42.44	$42.55	$42.37	$42.41	$34.74	565,226
2018-01-03	$42.52	$42.55	$42.37	$42.49	$34.81	845,682
2018-01-02	$42.55	$42.60	$42.36	$42.51	$34.83	592,086
2017-12-29	$42.59	$42.59	$42.43	$42.43	$34.76	297,521
2017-12-28	$42.43	$42.51	$42.31	$42.51	$34.83	367,276
2017-12-27	$42.41	$42.45	$42.29	$42.34	$34.69	290,192
2017-12-26	$42.30	$42.47	$42.30	$42.35	$34.69	195,047
2017-12-22	$42.25	$42.35	$42.22	$42.31	$34.66	300,045
2017-12-21	$42.27	$42.33	$42.17	$42.22	$34.59	237,963
2017-12-20	$42.46	$42.48	$42.19	$42.19	$34.56	279,839
2017-12-19	$42.84	$42.86	$42.38	$42.40	$34.74	303,040
2017-12-18	$42.79	$42.94	$42.75	$42.78	$35.05	275,103
2017-12-15	$42.58	$42.82	$42.55	$42.67	$34.86	278,255
2017-12-14	$42.67	$42.67	$42.43	$42.43	$34.67	380,247
2017-12-13	$42.67	$42.76	$42.63	$42.66	$34.85	279,697
2017-12-12	$42.63	$42.72	$42.53	$42.58	$34.79	269,355
2017-12-11	$42.51	$42.64	$42.46	$42.64	$34.84	341,603
2017-12-08	$42.28	$42.50	$42.24	$42.50	$34.72	284,685
2017-12-07	$42.26	$42.35	$42.21	$42.33	$34.58	335,451
2017-12-06	$42.35	$42.42	$42.24	$42.32	$34.58	209,181
2017-12-05	$42.71	$42.75	$42.32	$42.32	$34.58	288,788
2017-12-04	$42.73	$42.90	$42.63	$42.63	$34.83	768,034
2017-12-01	$42.63	$42.72	$42.12	$42.55	$34.76	472,037
2017-11-30	$42.45	$42.74	$42.42	$42.60	$34.80	458,566
2017-11-29	$42.05	$42.34	$42.05	$42.34	$34.59	371,758
2017-11-28	$41.82	$42.09	$41.79	$42.09	$34.39	317,379
2017-11-27	$41.84	$41.84	$41.71	$41.73	$34.09	214,232
2017-11-24	$41.85	$41.91	$41.81	$41.82	$34.17	256,274
2017-11-22	$41.79	$41.85	$41.72	$41.77	$34.13	419,813
2017-11-21	$41.82	$41.88	$41.77	$41.81	$34.16	426,945
2017-11-20	$41.75	$41.77	$41.61	$41.72	$34.09	857,886
2017-11-17	$41.76	$41.91	$41.76	$41.84	$34.08	294,730
2017-11-16	$41.71	$41.94	$41.64	$41.82	$34.06	314,447
2017-11-15	$41.82	$41.87	$41.63	$41.65	$33.92	518,764
2017-11-14	$41.78	$41.96	$41.77	$41.94	$34.16	287,879
2017-11-13	$41.77	$41.91	$41.77	$41.91	$34.14	225,406
2017-11-10	$41.72	$41.88	$41.69	$41.83	$34.07	189,343
2017-11-09	$41.58	$41.85	$41.54	$41.80	$34.05	275,442
2017-11-08	$41.59	$41.77	$41.55	$41.76	$34.01	266,714
2017-11-07	$41.49	$41.65	$41.44	$41.63	$33.91	275,376
2017-11-06	$41.49	$41.55	$41.40	$41.45	$33.76	287,123
2017-11-03	$41.50	$41.58	$41.44	$41.50	$33.80	468,773
2017-11-02	$41.40	$41.57	$41.32	$41.56	$33.85	198,381
2017-11-01	$41.37	$41.45	$41.27	$41.37	$33.70	246,042
2017-10-31	$41.23	$41.28	$41.04	$41.21	$33.57	364,370
2017-10-30	$41.37	$41.38	$41.17	$41.22	$33.57	391,795
2017-10-27	$41.28	$41.43	$41.04	$41.40	$33.72	344,946
2017-10-26	$41.45	$41.50	$41.22	$41.32	$33.66	482,110
2017-10-25	$41.48	$41.50	$41.05	$41.31	$33.65	556,888
2017-10-24	$41.67	$41.73	$41.52	$41.56	$33.85	944,833
2017-10-23	$41.85	$41.88	$41.64	$41.65	$33.92	295,586
2017-10-20	$41.91	$41.93	$41.77	$41.93	$34.07	323,145
2017-10-19	$41.75	$41.91	$41.67	$41.91	$34.05	241,143
2017-10-18	$41.75	$41.86	$41.69	$41.77	$33.94	329,380
2017-10-17	$41.64	$41.74	$41.55	$41.74	$33.91	299,672
2017-10-16	$41.71	$41.73	$41.60	$41.67	$33.86	289,209
2017-10-13	$41.70	$41.82	$41.65	$41.68	$33.87	249,496
2017-10-12	$41.44	$41.61	$41.39	$41.59	$33.79	295,946
2017-10-11	$41.40	$41.55	$41.40	$41.50	$33.72	300,217
2017-10-10	$41.30	$41.47	$41.30	$41.45	$33.68	237,481
2017-10-09	$41.24	$41.30	$41.16	$41.19	$33.47	311,477
2017-10-06	$41.26	$41.26	$41.09	$41.21	$33.48	637,668
2017-10-05	$41.28	$41.45	$41.24	$41.39	$33.63	320,541
2017-10-04	$41.06	$41.25	$41.01	$41.25	$33.51	445,505
2017-10-03	$41.13	$41.13	$40.94	$41.08	$33.38	345,548
2017-10-02	$40.98	$41.10	$40.92	$41.06	$33.36	306,016
2017-09-29	$40.95	$41.02	$40.90	$41.01	$33.32	350,915
2017-09-28	$40.76	$40.99	$40.76	$40.96	$33.28	318,378
2017-09-27	$41.06	$41.06	$40.68	$40.80	$33.15	350,399
2017-09-26	$41.14	$41.17	$41.07	$41.09	$33.39	208,129
2017-09-25	$40.81	$41.13	$40.80	$41.13	$33.42	308,270
2017-09-22	$40.88	$40.92	$40.77	$40.82	$33.17	247,274
2017-09-21	$40.91	$41.02	$40.82	$40.84	$33.18	464,737
2017-09-20	$41.02	$41.05	$40.79	$40.93	$33.26	227,375
2017-09-19	$41.05	$41.08	$40.94	$41.01	$33.32	214,180
2017-09-18	$41.10	$41.17	$40.92	$41.05	$33.35	298,811
2017-09-15	$41.07	$41.18	$40.99	$41.18	$33.38	249,298
2017-09-14	$40.82	$41.08	$40.81	$41.06	$33.28	297,652
2017-09-13	$40.80	$40.89	$40.50	$40.50	$32.83	388,859
2017-09-12	$40.94	$41.05	$40.78	$40.84	$33.10	343,858
2017-09-11	$40.69	$40.93	$40.69	$40.92	$33.17	342,114
2017-09-08	$40.47	$40.67	$40.44	$40.63	$32.93	335,677
2017-09-07	$40.45	$40.53	$40.39	$40.53	$32.85	216,679
2017-09-06	$40.36	$40.52	$40.32	$40.44	$32.78	622,059
2017-09-05	$40.30	$40.37	$40.08	$40.23	$32.61	258,663
2017-09-01	$40.21	$40.38	$40.21	$40.32	$32.68	708,885
2017-08-31	$40.15	$40.25	$40.11	$40.13	$32.53	252,092
2017-08-30	$40.00	$40.09	$39.89	$40.05	$32.46	225,485
2017-08-29	$39.95	$40.08	$39.95	$40.05	$32.46	2,912,179
2017-08-28	$40.22	$40.26	$39.94	$40.02	$32.44	231,036
2017-08-25	$40.09	$40.30	$40.06	$40.16	$32.55	236,243
2017-08-24	$40.05	$40.20	$39.93	$39.94	$32.37	215,017
2017-08-23	$39.83	$40.11	$39.81	$40.04	$32.45	535,390
2017-08-22	$39.85	$39.95	$39.80	$39.93	$32.37	253,944
2017-08-21	$39.60	$39.83	$39.55	$39.80	$32.26	268,572
2017-08-18	$39.72	$39.78	$39.53	$39.60	$32.10	420,848
2017-08-17	$40.12	$40.20	$39.75	$39.75	$32.22	350,693
2017-08-16	$40.14	$40.31	$40.14	$40.18	$32.57	571,270
2017-08-15	$40.14	$40.14	$39.97	$40.10	$32.50	515,500
2017-08-14	$40.06	$40.34	$40.04	$40.28	$32.57	288,107
2017-08-11	$40.07	$40.07	$39.83	$39.90	$32.26	839,238
2017-08-10	$40.31	$40.32	$40.08	$40.08	$32.41	618,586
2017-08-09	$40.42	$40.45	$40.30	$40.40	$32.66	617,053
2017-08-08	$40.49	$40.57	$40.32	$40.41	$32.67	310,664
2017-08-07	$40.54	$40.57	$40.44	$40.54	$32.78	278,041
2017-08-04	$40.48	$40.55	$40.40	$40.54	$32.78	185,767
2017-08-03	$40.38	$40.53	$40.33	$40.42	$32.68	219,750
2017-08-02	$40.42	$40.42	$40.25	$40.36	$32.63	341,141
2017-08-01	$40.50	$40.51	$40.28	$40.48	$32.73	444,141
2017-07-31	$40.37	$40.45	$40.26	$40.40	$32.66	271,721
2017-07-28	$40.56	$40.57	$40.22	$40.34	$32.62	258,590
2017-07-27	$40.40	$40.60	$40.36	$40.60	$32.83	377,700
2017-07-26	$40.43	$40.43	$40.28	$40.37	$32.64	357,606
2017-07-25	$40.43	$40.44	$40.32	$40.39	$32.66	340,353
2017-07-24	$40.51	$40.51	$40.27	$40.28	$32.57	465,174
2017-07-21	$40.40	$40.51	$40.30	$40.51	$32.75	214,772
2017-07-20	$40.40	$40.54	$40.38	$40.45	$32.70	283,195
2017-07-19	$40.21	$40.43	$40.17	$40.41	$32.67	739,671
2017-07-18	$40.21	$40.25	$40.13	$40.22	$32.52	229,376
2017-07-17	$40.20	$40.30	$40.20	$40.22	$32.52	419,346
2017-07-14	$40.09	$40.30	$40.09	$40.26	$32.55	311,202
2017-07-13	$40.12	$40.17	$40.06	$40.08	$32.33	281,521
2017-07-12	$40.01	$40.26	$40.01	$40.12	$32.36	571,813
2017-07-11	$39.88	$39.90	$39.64	$39.84	$32.13	359,416
2017-07-10	$39.96	$40.00	$39.87	$39.89	$32.17	475,672
2017-07-07	$39.81	$39.95	$39.72	$39.90	$32.18	490,142
2017-07-06	$40.03	$40.10	$39.72	$39.75	$32.06	704,744
2017-07-05	$40.47	$40.47	$40.10	$40.15	$32.38	524,816
2017-07-03	$40.35	$40.59	$40.35	$40.44	$32.62	171,734
2017-06-30	$40.28	$40.38	$40.20	$40.23	$32.45	394,096
2017-06-29	$40.49	$40.49	$40.03	$40.16	$32.39	386,047
2017-06-28	$40.59	$40.76	$40.53	$40.53	$32.69	274,200
2017-06-27	$40.73	$40.77	$40.45	$40.46	$32.63	348,100
2017-06-26	$40.73	$40.87	$40.65	$40.80	$32.91	296,826
2017-06-23	$40.55	$40.67	$40.51	$40.59	$32.74	288,273
2017-06-22	$40.52	$40.64	$40.43	$40.54	$32.70	264,037
2017-06-21	$40.81	$40.82	$40.44	$40.51	$32.67	327,199
2017-06-20	$40.89	$40.89	$40.74	$40.78	$32.89	352,417
2017-06-19	$40.93	$40.97	$40.82	$40.94	$33.02	378,538
2017-06-16	$40.81	$40.87	$40.66	$40.87	$32.96	285,512
2017-06-15	$40.52	$40.77	$40.51	$40.77	$32.88	346,272
2017-06-14	$40.92	$40.95	$40.69	$40.82	$32.85	388,486
2017-06-13	$40.78	$40.82	$40.62	$40.76	$32.80	436,354
2017-06-12	$40.50	$40.77	$40.50	$40.74	$32.78	366,011
2017-06-09	$40.21	$40.50	$40.17	$40.49	$32.58	504,511
2017-06-08	$40.35	$40.35	$40.10	$40.22	$32.36	463,327
2017-06-07	$40.46	$40.46	$40.31	$40.39	$32.50	366,365
2017-06-06	$40.39	$40.50	$40.31	$40.44	$32.54	348,374
2017-06-05	$40.52	$40.56	$40.37	$40.44	$32.54	296,367
2017-06-02	$40.59	$40.64	$40.49	$40.57	$32.64	308,067
2017-06-01	$40.24	$40.54	$40.13	$40.54	$32.62	328,256
2017-05-31	$40.22	$40.25	$40.10	$40.19	$32.34	307,598
2017-05-30	$40.05	$40.25	$40.03	$40.12	$32.28	308,277
2017-05-26	$40.09	$40.12	$40.05	$40.09	$32.26	427,682
2017-05-25	$40.07	$40.19	$40.02	$40.14	$32.30	363,190
2017-05-24	$39.89	$40.05	$39.78	$40.04	$32.22	314,726
2017-05-23	$39.86	$39.96	$39.83	$39.86	$32.07	381,144
2017-05-22	$39.68	$39.84	$39.67	$39.80	$32.02	301,164
2017-05-19	$39.47	$39.69	$39.34	$39.65	$31.90	2,435,354
2017-05-18	$39.26	$39.50	$39.13	$39.41	$31.71	476,464
2017-05-17	$39.38	$39.55	$39.30	$39.32	$31.64	587,705
2017-05-16	$39.72	$39.78	$39.51	$39.55	$31.82	371,481
2017-05-15	$39.60	$39.81	$39.59	$39.69	$31.94	341,651
2017-05-12	$39.70	$39.71	$39.58	$39.61	$31.79	443,345
2017-05-11	$39.73	$39.79	$39.53	$39.71	$31.87	522,047
2017-05-10	$39.64	$39.82	$39.61	$39.80	$31.94	764,592
2017-05-09	$39.85	$39.86	$39.57	$39.64	$31.82	485,108
2017-05-08	$39.93	$40.00	$39.74	$39.84	$31.98	619,222
2017-05-05	$39.62	$39.90	$39.62	$39.89	$32.02	410,731
2017-05-04	$39.66	$39.66	$39.41	$39.56	$31.75	611,577
2017-05-03	$39.77	$39.77	$39.58	$39.68	$31.85	479,374
2017-05-02	$39.88	$39.96	$39.75	$39.84	$31.98	673,256
2017-05-01	$40.00	$40.00	$39.80	$39.83	$31.97	590,784
2017-04-28	$40.15	$40.20	$39.87	$39.93	$32.05	565,252
2017-04-27	$40.24	$40.28	$40.07	$40.11	$32.19	470,429
2017-04-26	$40.31	$40.46	$40.19	$40.22	$32.28	558,891
2017-04-25	$40.16	$40.36	$40.16	$40.30	$32.35	625,863
2017-04-24	$40.26	$40.31	$40.02	$40.17	$32.24	443,543
2017-04-21	$40.23	$40.24	$39.98	$39.98	$32.09	628,207
2017-04-20	$40.26	$40.34	$40.09	$40.27	$32.32	400,574
2017-04-19	$40.50	$40.50	$40.15	$40.22	$32.28	501,415
2017-04-18	$40.32	$40.48	$40.30	$40.44	$32.46	638,687
2017-04-17	$40.20	$40.38	$40.19	$40.37	$32.40	769,288
2017-04-13	$40.34	$40.34	$40.08	$40.10	$32.19	732,966
2017-04-12	$40.48	$40.52	$40.39	$40.48	$32.39	514,571
2017-04-11	$40.42	$40.53	$40.28	$40.52	$32.42	842,913
2017-04-10	$40.40	$40.53	$40.32	$40.45	$32.37	373,705
2017-04-07	$40.42	$40.51	$40.32	$40.36	$32.29	484,203
2017-04-06	$40.39	$40.51	$40.28	$40.43	$32.35	734,904
2017-04-05	$40.51	$40.69	$40.31	$40.36	$32.29	410,031
2017-04-04	$40.36	$40.45	$40.26	$40.39	$32.32	988,480
2017-04-03	$40.57	$40.57	$40.19	$40.39	$32.32	538,012
2017-03-31	$40.53	$40.67	$40.51	$40.51	$32.41	988,060
2017-03-30	$40.53	$40.63	$40.40	$40.56	$32.45	467,672
2017-03-29	$40.51	$40.59	$40.42	$40.56	$32.45	426,081
2017-03-28	$40.26	$40.59	$40.19	$40.56	$32.45	407,283
2017-03-27	$40.24	$40.32	$40.13	$40.26	$32.21	732,629
2017-03-24	$40.45	$40.51	$40.25	$40.40	$32.33	514,627
2017-03-23	$40.31	$40.61	$40.30	$40.39	$32.32	448,218
2017-03-22	$40.32	$40.42	$40.16	$40.37	$32.30	551,019
2017-03-21	$40.62	$40.70	$40.29	$40.30	$32.25	1,106,815
2017-03-20	$40.65	$40.70	$40.44	$40.54	$32.44	409,994
2017-03-17	$40.71	$40.76	$40.62	$40.64	$32.52	445,169
2017-03-16	$40.79	$40.79	$40.55	$40.60	$32.49	550,191
2017-03-15	$40.34	$40.89	$40.33	$40.75	$32.61	424,440
2017-03-14	$40.35	$40.37	$40.20	$40.34	$32.18	471,952
2017-03-13	$40.46	$40.51	$40.31	$40.45	$32.27	291,228
2017-03-10	$40.38	$40.48	$40.25	$40.42	$32.25	366,604
2017-03-09	$40.31	$40.38	$40.06	$40.19	$32.06	482,744
2017-03-08	$40.60	$40.61	$40.29	$40.34	$32.18	617,219
2017-03-07	$40.76	$40.79	$40.61	$40.66	$32.44	373,047
2017-03-06	$40.86	$40.90	$40.71	$40.83	$32.57	850,650
2017-03-03	$41.04	$41.05	$40.76	$40.96	$32.68	465,131
2017-03-02	$41.06	$41.15	$40.95	$41.04	$32.74	487,872
2017-03-01	$41.00	$41.21	$40.89	$41.09	$32.78	1,007,521
2017-02-28	$40.95	$41.00	$40.83	$40.92	$32.65	442,983
2017-02-27	$40.99	$41.00	$40.86	$40.94	$32.66	529,812
2017-02-24	$40.70	$41.00	$40.65	$41.00	$32.71	532,290
2017-02-23	$40.74	$40.85	$40.63	$40.77	$32.53	566,541
2017-02-22	$40.61	$40.68	$40.50	$40.62	$32.41	508,980
2017-02-21	$40.36	$40.66	$40.30	$40.63	$32.41	532,021
2017-02-17	$40.20	$40.30	$40.12	$40.29	$32.14	622,908
2017-02-16	$40.21	$40.29	$40.14	$40.28	$32.13	643,417
2017-02-15	$40.01	$40.19	$39.90	$40.16	$32.04	622,380
2017-02-14	$40.25	$40.26	$39.98	$40.22	$31.99	594,391
2017-02-13	$40.15	$40.31	$40.10	$40.26	$32.02	626,059
2017-02-10	$39.95	$40.10	$39.86	$40.09	$31.88	548,971
2017-02-09	$39.81	$39.96	$39.79	$39.88	$31.72	656,810
2017-02-08	$39.64	$39.83	$39.63	$39.83	$31.68	448,775
2017-02-07	$39.74	$39.77	$39.63	$39.67	$31.55	725,894
2017-02-06	$39.75	$39.78	$39.64	$39.70	$31.57	580,231
2017-02-03	$39.74	$39.86	$39.65	$39.78	$31.64	856,389
2017-02-02	$39.43	$39.63	$39.37	$39.61	$31.50	597,458
2017-02-01	$39.78	$39.78	$39.36	$39.43	$31.36	1,045,831
2017-01-31	$39.53	$39.74	$39.39	$39.73	$31.60	527,002
2017-01-30	$39.73	$39.73	$39.41	$39.60	$31.49	1,245,423
2017-01-27	$39.97	$39.99	$39.81	$39.87	$31.71	474,068
2017-01-26	$40.04	$40.08	$39.87	$39.95	$31.77	1,009,820
2017-01-25	$39.90	$40.09	$39.83	$40.09	$31.88	728,825
2017-01-24	$39.41	$39.78	$39.40	$39.72	$31.59	819,685
2017-01-23	$39.50	$39.53	$39.24	$39.38	$31.32	669,681
2017-01-20	$39.55	$39.66	$39.43	$39.56	$31.46	497,298
2017-01-19	$39.66	$39.67	$39.27	$39.41	$31.34	1,078,228
2017-01-18	$39.60	$39.71	$39.54	$39.65	$31.53	585,987
2017-01-17	$39.60	$39.71	$39.48	$39.59	$31.49	501,298
2017-01-13	$39.60	$39.68	$39.56	$39.65	$31.53	400,422
2017-01-12	$39.69	$39.70	$39.38	$39.69	$31.47	434,912
2017-01-11	$39.54	$39.74	$39.50	$39.71	$31.48	469,846
2017-01-10	$39.64	$39.67	$39.48	$39.54	$31.35	574,444
2017-01-09	$39.85	$39.87	$39.56	$39.58	$31.38	543,055
2017-01-06	$39.82	$39.94	$39.64	$39.85	$31.60	564,873
2017-01-05	$39.92	$39.92	$39.66	$39.80	$31.56	638,429
2017-01-04	$39.67	$39.95	$39.60	$39.90	$31.64	1,217,028
2017-01-03	$39.40	$39.57	$39.32	$39.57	$31.37	1,239,126
2016-12-30	$39.40	$39.40	$39.06	$39.18	$31.06	868,913
2016-12-29	$39.20	$39.36	$39.16	$39.30	$31.16	333,432
2016-12-28	$39.63	$39.63	$39.15	$39.16	$31.05	491,341
2016-12-27	$39.57	$39.64	$39.53	$39.56	$31.37	758,244
2016-12-23	$39.48	$39.52	$39.42	$39.52	$31.33	229,789
2016-12-22	$39.51	$39.53	$39.36	$39.51	$31.33	541,815
2016-12-21	$39.71	$39.77	$39.56	$39.56	$31.37	490,567
2016-12-20	$39.64	$39.77	$39.61	$39.71	$31.48	558,051
2016-12-19	$39.41	$39.59	$39.31	$39.55	$31.36	440,191
2016-12-16	$39.40	$39.50	$39.31	$39.37	$31.22	538,604
2016-12-15	$39.13	$39.44	$39.05	$39.33	$31.18	942,069
2016-12-14	$40.08	$40.15	$39.43	$39.49	$31.11	714,924
2016-12-13	$40.10	$40.16	$39.95	$40.13	$31.62	1,606,998
2016-12-12	$39.90	$40.08	$39.86	$39.95	$31.47	554,772
2016-12-09	$39.87	$39.95	$39.76	$39.93	$31.46	667,192
2016-12-08	$39.68	$39.92	$39.54	$39.80	$31.36	596,612
2016-12-07	$38.98	$39.72	$38.98	$39.70	$31.28	839,457
2016-12-06	$38.89	$38.96	$38.77	$38.95	$30.69	465,649
2016-12-05	$38.70	$38.86	$38.67	$38.85	$30.61	746,479
2016-12-02	$38.45	$38.73	$38.45	$38.56	$30.38	421,961
2016-12-01	$38.54	$38.63	$38.40	$38.44	$30.28	720,174
2016-11-30	$38.71	$38.74	$38.54	$38.55	$30.37	685,551
2016-11-29	$38.58	$38.75	$38.52	$38.69	$30.48	552,533
2016-11-28	$38.52	$38.73	$38.52	$38.65	$30.45	544,303
2016-11-25	$38.39	$38.64	$38.39	$38.62	$30.43	413,184
2016-11-23	$38.14	$38.38	$38.14	$38.35	$30.21	991,640
2016-11-22	$38.21	$38.38	$38.16	$38.34	$30.21	781,679
2016-11-21	$37.90	$38.14	$37.90	$38.12	$30.03	595,862
2016-11-18	$37.96	$37.96	$37.70	$37.77	$29.76	601,430
2016-11-17	$37.97	$38.03	$37.85	$37.87	$29.84	498,514
2016-11-16	$38.10	$38.15	$37.87	$37.99	$29.93	503,390
2016-11-15	$37.96	$38.17	$37.89	$38.15	$30.06	604,086
2016-11-14	$37.81	$38.05	$37.78	$37.99	$29.84	713,278
2016-11-11	$37.66	$37.90	$37.61	$37.77	$29.66	646,999
2016-11-10	$37.90	$38.04	$37.60	$37.81	$29.69	989,333
2016-11-09	$37.22	$38.00	$37.12	$37.83	$29.71	1,868,900
2016-11-08	$37.43	$37.71	$37.34	$37.60	$29.53	650,029
2016-11-07	$37.16	$37.49	$37.09	$37.48	$29.44	1,472,736
2016-11-04	$36.69	$36.96	$36.67	$36.68	$28.81	955,520
2016-11-03	$36.79	$36.84	$36.55	$36.63	$28.77	472,385
2016-11-02	$37.00	$37.09	$36.72	$36.75	$28.86	768,942
2016-11-01	$37.65	$37.65	$36.91	$37.06	$29.11	1,776,078
2016-10-31	$37.59	$37.77	$37.58	$37.71	$29.62	498,192
2016-10-28	$37.63	$37.87	$37.48	$37.61	$29.54	684,619
2016-10-27	$37.88	$37.88	$37.50	$37.65	$29.57	623,809
2016-10-26	$37.80	$37.94	$37.62	$37.82	$29.70	565,219
2016-10-25	$37.95	$37.97	$37.79	$37.86	$29.73	363,642
2016-10-24	$38.02	$38.13	$37.86	$37.97	$29.82	310,808
2016-10-21	$37.74	$37.91	$37.60	$37.84	$29.72	866,829
2016-10-20	$38.00	$38.04	$37.79	$37.92	$29.78	573,655
2016-10-19	$37.99	$38.12	$37.85	$38.05	$29.88	368,666
2016-10-18	$37.95	$38.03	$37.79	$37.95	$29.80	423,798
2016-10-17	$37.70	$37.82	$37.67	$37.67	$29.58	337,276
2016-10-14	$37.86	$38.02	$37.71	$37.72	$29.62	891,264
2016-10-13	$37.64	$37.94	$37.51	$37.84	$29.63	1,433,452
2016-10-12	$37.80	$37.97	$37.70	$37.90	$29.67	415,588
2016-10-11	$38.17	$38.17	$37.64	$37.79	$29.59	561,446
2016-10-10	$38.30	$38.42	$38.16	$38.21	$29.92	319,318
2016-10-07	$38.37	$38.50	$37.95	$38.10	$29.83	433,729
2016-10-06	$38.21	$38.37	$38.09	$38.27	$29.96	332,449
2016-10-05	$38.29	$38.39	$38.19	$38.27	$29.96	429,134
2016-10-04	$38.68	$38.68	$38.03	$38.17	$29.89	591,976
2016-10-03	$38.82	$38.82	$38.57	$38.67	$30.28	637,937
2016-09-30	$38.98	$39.11	$38.90	$38.91	$30.46	776,148
2016-09-29	$39.07	$39.10	$38.67	$38.78	$30.36	460,152
2016-09-28	$38.86	$39.12	$38.67	$39.10	$30.61	567,690
2016-09-27	$38.80	$38.90	$38.68	$38.77	$30.35	389,129
2016-09-26	$38.91	$38.93	$38.75	$38.75	$30.34	507,149
2016-09-23	$39.09	$39.15	$38.97	$39.03	$30.56	599,269
2016-09-22	$39.03	$39.19	$39.00	$39.14	$30.64	449,061
2016-09-21	$38.42	$38.81	$38.26	$38.78	$30.36	1,620,785
2016-09-20	$38.54	$38.55	$38.28	$38.28	$29.97	482,835
2016-09-19	$38.33	$38.50	$38.19	$38.34	$30.02	528,326
2016-09-16	$38.17	$38.24	$37.97	$38.18	$29.89	334,045
2016-09-15	$37.86	$38.32	$37.80	$38.24	$29.94	673,212
2016-09-14	$38.11	$38.31	$37.91	$38.02	$29.68	564,356
2016-09-13	$38.53	$38.57	$37.92	$38.10	$29.74	975,786
2016-09-12	$38.00	$38.85	$37.97	$38.75	$30.25	708,288
2016-09-09	$39.19	$39.19	$38.16	$38.16	$29.79	1,249,118
2016-09-08	$39.51	$39.51	$39.36	$39.42	$30.77	394,887
2016-09-07	$39.43	$39.56	$39.37	$39.55	$30.87	507,615
2016-09-06	$39.38	$39.46	$39.24	$39.45	$30.79	729,630
2016-09-02	$39.23	$39.48	$39.19	$39.35	$30.72	421,267
2016-09-01	$39.19	$39.24	$38.90	$39.11	$30.53	732,277
2016-08-31	$39.23	$39.23	$38.99	$39.17	$30.57	468,877
2016-08-30	$39.36	$39.38	$39.15	$39.23	$30.62	549,602
2016-08-29	$39.12	$39.40	$39.12	$39.35	$30.72	460,122
2016-08-26	$39.40	$39.66	$38.93	$39.08	$30.50	663,818
2016-08-25	$39.23	$39.38	$39.15	$39.33	$30.70	311,940
2016-08-24	$39.45	$39.46	$39.16	$39.23	$30.62	576,142
2016-08-23	$39.51	$39.61	$39.46	$39.48	$30.82	560,881
2016-08-22	$39.33	$39.41	$39.17	$39.37	$30.73	510,839
2016-08-19	$39.42	$39.42	$39.23	$39.36	$30.72	348,678
2016-08-18	$39.37	$39.51	$39.32	$39.51	$30.84	512,277
2016-08-17	$39.20	$39.41	$38.99	$39.39	$30.75	422,260
2016-08-16	$39.41	$39.41	$39.19	$39.21	$30.61	1,807,869
2016-08-15	$39.47	$39.61	$39.44	$39.48	$30.82	558,831
2016-08-12	$39.55	$39.69	$39.45	$39.49	$30.74	574,281
2016-08-11	$39.55	$39.60	$39.45	$39.58	$30.81	593,827
2016-08-10	$39.49	$39.56	$39.36	$39.46	$30.71	531,638
2016-08-09	$39.47	$39.51	$39.33	$39.42	$30.68	512,391
2016-08-08	$39.50	$39.52	$39.38	$39.42	$30.68	1,024,877
2016-08-05	$39.37	$39.46	$39.32	$39.40	$30.67	670,928
2016-08-04	$39.28	$39.35	$39.17	$39.23	$30.54	392,680
2016-08-03	$39.20	$39.33	$39.01	$39.27	$30.57	501,533
2016-08-02	$39.73	$39.73	$39.15	$39.22	$30.53	1,200,909
2016-08-01	$39.93	$39.97	$39.69	$39.78	$30.96	796,385
2016-07-29	$39.70	$39.97	$39.65	$39.91	$31.06	632,687
2016-07-28	$39.61	$39.76	$39.42	$39.71	$30.91	815,905
2016-07-27	$39.94	$39.94	$39.53	$39.74	$30.93	1,057,564
2016-07-26	$39.72	$39.83	$39.55	$39.81	$30.99	461,378
2016-07-25	$39.67	$39.71	$39.52	$39.71	$30.91	589,064
2016-07-22	$39.42	$39.70	$39.41	$39.69	$30.89	653,641
2016-07-21	$39.45	$39.51	$39.30	$39.41	$30.68	406,253
2016-07-20	$39.45	$39.47	$39.26	$39.43	$30.69	1,049,656
2016-07-19	$39.39	$39.43	$39.25	$39.39	$30.66	627,404
2016-07-18	$39.40	$39.51	$39.30	$39.48	$30.73	669,550
2016-07-15	$39.46	$39.46	$39.25	$39.43	$30.69	497,434
2016-07-14	$39.58	$39.58	$39.32	$39.42	$30.60	1,080,329
2016-07-13	$39.22	$39.43	$39.16	$39.35	$30.54	677,041
2016-07-12	$39.21	$39.38	$39.10	$39.30	$30.50	972,304
2016-07-11	$38.90	$39.04	$38.74	$38.99	$30.26	1,163,635
2016-07-08	$38.28	$38.75	$38.28	$38.73	$30.06	933,926
2016-07-07	$38.27	$38.37	$37.94	$38.07	$29.55	738,890
2016-07-06	$38.10	$38.30	$37.81	$38.30	$29.73	1,041,930
2016-07-05	$38.30	$38.30	$38.02	$38.14	$29.60	1,537,722
2016-07-01	$38.30	$38.39	$38.26	$38.37	$29.78	899,170
2016-06-30	$37.69	$38.25	$37.50	$38.25	$29.69	1,312,909
2016-06-29	$37.27	$37.64	$37.21	$37.59	$29.17	1,040,803
2016-06-28	$36.69	$36.99	$36.56	$36.99	$28.71	972,816
2016-06-27	$36.74	$36.74	$36.14	$36.37	$28.23	996,117
2016-06-24	$37.12	$37.69	$36.92	$36.97	$28.69	4,055,671
2016-06-23	$37.93	$38.18	$37.91	$38.18	$29.63	1,300,919
2016-06-22	$37.77	$37.88	$37.66	$37.68	$29.24	545,794
2016-06-21	$37.84	$37.91	$37.62	$37.79	$29.33	1,263,154
2016-06-20	$37.89	$37.98	$37.69	$37.72	$29.28	595,231
2016-06-17	$37.42	$37.58	$37.31	$37.57	$29.16	701,880
2016-06-16	$37.20	$37.43	$36.94	$37.43	$29.05	541,125
2016-06-15	$37.29	$37.47	$37.22	$37.26	$28.92	665,356
2016-06-14	$37.31	$37.36	$37.10	$37.27	$28.84	455,548
2016-06-13	$37.53	$37.67	$37.34	$37.36	$28.91	798,469
2016-06-10	$37.62	$37.72	$37.42	$37.57	$29.07	641,905
2016-06-09	$37.75	$37.84	$37.58	$37.82	$29.27	2,008,572
2016-06-08	$37.87	$37.88	$37.75	$37.88	$29.31	516,458
2016-06-07	$37.61	$37.78	$37.59	$37.70	$29.17	1,289,182
2016-06-06	$37.50	$37.57	$37.34	$37.51	$29.03	532,125
2016-06-03	$37.18	$37.39	$37.06	$37.36	$28.91	790,771
2016-06-02	$36.91	$37.16	$36.84	$37.16	$28.76	531,378
2016-06-01	$36.85	$36.92	$36.72	$36.91	$28.56	746,986
2016-05-31	$36.99	$36.99	$36.71	$36.89	$28.55	1,371,590
2016-05-27	$36.76	$36.84	$36.70	$36.82	$28.49	442,335
2016-05-26	$36.73	$36.80	$36.62	$36.69	$28.39	453,647
2016-05-25	$36.47	$36.74	$36.35	$36.65	$28.36	823,464
2016-05-24	$36.18	$36.39	$36.00	$36.35	$28.13	489,437
2016-05-23	$36.05	$36.11	$35.95	$35.96	$27.83	557,182
2016-05-20	$36.01	$36.09	$35.92	$36.03	$27.88	308,646
2016-05-19	$35.81	$35.89	$35.60	$35.84	$27.74	797,498
2016-05-18	$36.37	$36.52	$35.76	$35.94	$27.81	1,162,543
2016-05-17	$36.78	$36.78	$36.33	$36.46	$28.22	762,298
2016-05-16	$36.61	$36.92	$36.60	$36.85	$28.52	630,600
2016-05-13	$36.94	$36.94	$36.53	$36.57	$28.30	801,030
2016-05-12	$37.10	$37.21	$36.89	$37.09	$28.61	509,028
2016-05-11	$37.23	$37.23	$36.93	$36.95	$28.51	666,313
2016-05-10	$37.11	$37.30	$36.98	$37.30	$28.78	510,248
2016-05-09	$37.03	$37.03	$36.83	$36.94	$28.50	846,843
2016-05-06	$36.70	$36.99	$36.61	$36.96	$28.51	839,334
2016-05-05	$37.05	$37.08	$36.76	$36.80	$28.39	1,013,988
2016-05-04	$36.98	$37.15	$36.87	$37.03	$28.57	690,459
2016-05-03	$37.18	$37.18	$36.94	$37.09	$28.61	696,399
2016-05-02	$37.29	$37.45	$37.15	$37.40	$28.85	805,664
2016-04-29	$37.19	$37.21	$36.85	$37.10	$28.62	797,700
2016-04-28	$37.36	$37.55	$37.20	$37.29	$28.77	890,018
2016-04-27	$37.31	$37.67	$37.29	$37.60	$29.01	880,273
2016-04-26	$37.09	$37.24	$37.05	$37.22	$28.72	539,394
2016-04-25	$36.95	$36.95	$36.79	$36.93	$28.49	510,703
2016-04-22	$36.86	$37.10	$36.86	$37.00	$28.55	527,666
2016-04-21	$37.26	$37.27	$36.74	$36.78	$28.38	932,689
2016-04-20	$37.59	$37.59	$37.23	$37.24	$28.73	777,672
2016-04-19	$37.39	$37.54	$37.34	$37.53	$28.95	622,107
2016-04-18	$36.99	$37.31	$36.93	$37.30	$28.78	1,052,849
2016-04-15	$37.04	$37.07	$36.91	$37.05	$28.58	660,954
2016-04-14	$37.20	$37.26	$37.05	$37.08	$28.52	676,085
2016-04-13	$37.02	$37.19	$36.94	$37.19	$28.60	948,420
2016-04-12	$36.58	$36.94	$36.54	$36.87	$28.36	1,403,553
2016-04-11	$36.61	$36.80	$36.51	$36.53	$28.10	737,686
2016-04-08	$36.57	$36.73	$36.41	$36.49	$28.07	811,620
2016-04-07	$36.55	$36.67	$36.24	$36.38	$27.98	1,612,948
2016-04-06	$36.63	$36.70	$36.28	$36.69	$28.22	601,120
2016-04-05	$36.74	$36.76	$36.50	$36.52	$28.09	784,721
2016-04-04	$37.12	$37.15	$36.89	$36.94	$28.41	1,003,844
2016-04-01	$36.95	$37.15	$36.69	$37.13	$28.56	840,418
2016-03-31	$37.13	$37.24	$37.10	$37.12	$28.55	929,549
2016-03-30	$37.27	$37.28	$37.07	$37.12	$28.55	879,791
2016-03-29	$36.60	$37.09	$36.54	$37.09	$28.53	718,155
2016-03-28	$36.69	$36.76	$36.52	$36.69	$28.22	751,021
2016-03-24	$36.33	$36.59	$36.21	$36.58	$28.13	989,012
2016-03-23	$36.81	$36.81	$36.54	$36.54	$28.10	1,123,154
2016-03-22	$36.88	$36.99	$36.70	$36.85	$28.34	689,344
2016-03-21	$36.90	$36.97	$36.82	$36.95	$28.42	641,139
2016-03-18	$37.02	$37.10	$36.88	$36.92	$28.40	995,095
2016-03-17	$36.50	$37.02	$36.40	$36.95	$28.42	1,081,112
2016-03-16	$36.03	$36.52	$35.91	$36.48	$28.06	1,020,411
2016-03-15	$36.08	$36.35	$35.87	$36.06	$27.73	494,665
2016-03-14	$36.32	$36.45	$36.24	$36.38	$27.89	658,383
2016-03-11	$36.19	$36.35	$36.15	$36.35	$27.87	775,055
2016-03-10	$35.92	$36.08	$35.55	$35.94	$27.55	725,437
2016-03-09	$35.84	$35.97	$35.69	$35.83	$27.47	931,932
2016-03-08	$35.94	$35.94	$35.59	$35.69	$27.36	1,183,511
2016-03-07	$35.61	$36.08	$35.57	$36.05	$27.64	1,564,702
2016-03-04	$35.44	$35.87	$35.30	$35.69	$27.36	1,237,643
2016-03-03	$35.10	$35.45	$35.04	$35.45	$27.18	879,051
2016-03-02	$35.02	$35.10	$34.65	$35.10	$26.91	773,644
2016-03-01	$34.52	$34.87	$34.41	$34.86	$26.72	1,425,335
2016-02-29	$34.34	$34.62	$34.23	$34.23	$26.24	543,274
2016-02-26	$34.61	$34.62	$34.26	$34.29	$26.29	552,309
2016-02-25	$34.09	$34.49	$33.97	$34.49	$26.44	305,658
2016-02-24	$33.61	$34.09	$33.33	$34.03	$26.09	288,094
2016-02-23	$33.99	$34.08	$33.78	$33.85	$25.95	411,053
2016-02-22	$33.97	$34.13	$33.96	$34.10	$26.14	361,225
2016-02-19	$33.74	$33.96	$33.48	$33.64	$25.79	512,744
2016-02-18	$33.74	$34.05	$33.65	$33.92	$26.00	410,743
2016-02-17	$33.43	$33.85	$33.43	$33.73	$25.86	942,853
2016-02-16	$32.88	$33.18	$32.67	$33.18	$25.44	354,198
2016-02-12	$32.32	$32.62	$32.16	$32.62	$25.01	370,768
2016-02-11	$32.12	$32.37	$31.95	$32.15	$24.56	321,575
2016-02-10	$32.93	$32.93	$32.49	$32.49	$24.82	302,776
2016-02-09	$32.83	$32.92	$32.52	$32.74	$25.02	509,105
2016-02-08	$33.19	$33.25	$32.64	$33.03	$25.24	869,275
2016-02-05	$33.44	$33.56	$33.30	$33.40	$25.52	501,578
2016-02-04	$33.15	$33.68	$33.15	$33.52	$25.61	408,731
2016-02-03	$32.83	$33.31	$32.48	$33.22	$25.38	353,782
2016-02-02	$32.87	$32.87	$32.54	$32.66	$24.95	388,744
2016-02-01	$32.84	$33.30	$32.67	$33.15	$25.33	267,184
2016-01-29	$32.52	$33.01	$32.52	$33.00	$25.21	350,312
2016-01-28	$32.40	$32.55	$32.19	$32.40	$24.76	378,171
2016-01-27	$32.29	$32.59	$32.00	$32.22	$24.62	298,676
2016-01-26	$32.04	$32.43	$32.04	$32.34	$24.71	196,566
2016-01-25	$32.25	$32.26	$31.90	$31.95	$24.41	274,265
2016-01-22	$32.04	$32.38	$32.02	$32.33	$24.70	236,884
2016-01-21	$31.50	$31.93	$31.32	$31.72	$24.24	270,653
2016-01-20	$31.77	$31.85	$30.85	$31.44	$24.02	379,443
2016-01-19	$32.12	$32.16	$31.87	$32.08	$24.51	589,230
2016-01-15	$31.58	$31.92	$31.48	$31.83	$24.32	705,932
2016-01-14	$32.04	$32.53	$31.98	$32.36	$24.64	212,553
2016-01-13	$32.50	$32.55	$31.92	$31.98	$24.35	234,409
2016-01-12	$32.63	$32.63	$32.13	$32.38	$24.66	769,227
2016-01-11	$32.46	$32.55	$32.23	$32.43	$24.70	1,703,016
2016-01-08	$32.66	$32.67	$32.22	$32.30	$24.60	265,003
2016-01-07	$32.70	$32.91	$32.43	$32.47	$24.73	282,626
2016-01-06	$33.00	$33.20	$32.96	$33.09	$25.20	289,377
2016-01-05	$33.11	$33.38	$32.98	$33.35	$25.40	158,603
2016-01-04	$32.97	$33.05	$32.70	$33.04	$25.16	289,469
2015-12-31	$33.56	$33.57	$33.31	$33.34	$25.39	287,992
2015-12-30	$33.76	$33.80	$33.64	$33.65	$25.62	149,041
2015-12-29	$33.68	$33.82	$33.68	$33.80	$25.74	105,114
2015-12-28	$33.42	$33.55	$33.33	$33.54	$25.54	130,359
2015-12-24	$33.53	$33.63	$33.46	$33.55	$25.55	64,965
2015-12-23	$33.18	$33.58	$33.18	$33.57	$25.56	133,624
2015-12-22	$32.84	$33.15	$32.68	$33.08	$25.19	202,865
2015-12-21	$32.69	$32.78	$32.48	$32.70	$24.90	230,704
2015-12-18	$33.01	$33.01	$32.54	$32.54	$24.78	142,222
2015-12-17	$33.31	$33.32	$33.04	$33.04	$25.16	111,648
2015-12-16	$32.88	$33.36	$32.88	$33.32	$25.37	403,548
2015-12-15	$32.60	$32.85	$32.59	$32.74	$24.93	156,410
2015-12-14	$32.43	$32.52	$32.17	$32.51	$24.68	99,966
2015-12-11	$32.50	$32.62	$32.30	$32.38	$24.58	154,417
2015-12-10	$32.87	$32.94	$32.68	$32.71	$24.83	127,365
2015-12-09	$32.88	$33.29	$32.73	$32.87	$24.95	114,479
2015-12-08	$32.87	$33.04	$32.76	$32.91	$24.98	115,453
2015-12-07	$33.06	$33.10	$32.89	$33.06	$25.10	171,236
2015-12-04	$32.60	$33.14	$32.60	$33.14	$25.16	149,476
2015-12-03	$32.96	$32.96	$32.43	$32.52	$24.69	91,220
2015-12-02	$33.31	$33.31	$32.86	$32.89	$24.97	86,290
2015-12-01	$33.19	$33.40	$33.15	$33.33	$25.30	44,337
2015-11-30	$33.26	$33.28	$33.09	$33.13	$25.15	72,128
2015-11-27	$33.13	$33.22	$33.12	$33.19	$25.20	21,447
2015-11-25	$33.14	$33.18	$33.06	$33.12	$25.14	76,957
2015-11-24	$32.99	$33.20	$32.87	$33.11	$25.14	53,661
2015-11-23	$33.13	$33.25	$33.04	$33.11	$25.14	67,327
2015-11-20	$33.16	$33.29	$33.05	$33.11	$25.14	69,262
2015-11-19	$32.89	$33.09	$32.89	$33.05	$25.09	84,028
2015-11-18	$32.61	$32.95	$32.55	$32.92	$24.99	61,679
2015-11-17	$32.72	$32.82	$32.47	$32.56	$24.72	51,201
2015-11-16	$32.18	$32.69	$32.18	$32.69	$24.82	72,196
2015-11-13	$32.38	$32.47	$32.18	$32.19	$24.44	50,215
2015-11-12	$32.71	$32.80	$32.47	$32.47	$24.57	76,755
2015-11-11	$32.79	$32.94	$32.77	$32.87	$24.87	159,607
2015-11-10	$32.62	$32.76	$32.61	$32.70	$24.75	456,874
2015-11-09	$32.72	$32.72	$32.51	$32.63	$24.69	62,519
2015-11-06	$33.14	$33.14	$32.55	$32.71	$24.76	67,068
2015-11-05	$33.31	$33.36	$33.20	$33.31	$25.21	64,045
2015-11-04	$33.48	$33.49	$33.25	$33.29	$25.19	75,978
2015-11-03	$33.41	$33.51	$33.31	$33.43	$25.30	76,968
2015-11-02	$33.27	$33.54	$33.23	$33.50	$25.35	195,097
2015-10-30	$33.43	$33.43	$33.24	$33.25	$25.16	62,461
2015-10-29	$33.52	$33.52	$33.11	$33.37	$25.25	144,804
2015-10-28	$33.35	$33.50	$33.07	$33.44	$25.31	57,665
2015-10-27	$33.30	$33.31	$33.18	$33.29	$25.19	150,404
2015-10-26	$33.46	$33.46	$33.27	$33.41	$25.28	73,781
2015-10-23	$33.78	$33.78	$33.31	$33.43	$25.30	152,027
2015-10-22	$33.23	$33.61	$33.23	$33.58	$25.41	196,687
2015-10-21	$33.16	$33.24	$33.00	$33.04	$25.00	177,788
2015-10-20	$33.01	$33.15	$32.97	$33.06	$25.02	559,986
2015-10-19	$32.94	$33.07	$32.86	$33.07	$25.03	120,252
2015-10-16	$32.95	$33.01	$32.86	$33.01	$24.98	158,325
2015-10-15	$32.64	$32.83	$32.49	$32.83	$24.84	65,473
2015-10-14	$32.69	$32.78	$32.51	$32.53	$24.54	42,809
2015-10-13	$32.75	$32.87	$32.67	$32.71	$24.67	44,370
2015-10-12	$32.75	$32.88	$32.70	$32.87	$24.79	87,123
2015-10-09	$32.88	$32.94	$32.68	$32.75	$24.70	124,380
2015-10-08	$32.43	$32.87	$32.41	$32.83	$24.76	467,943
2015-10-07	$32.37	$32.51	$32.26	$32.51	$24.52	131,933
2015-10-06	$32.33	$32.35	$32.22	$32.23	$24.31	62,066
2015-10-05	$31.90	$32.32	$31.90	$32.30	$24.36	186,875
2015-10-02	$31.14	$31.69	$31.09	$31.68	$23.90	76,421
2015-10-01	$31.50	$31.54	$31.11	$31.33	$23.63	210,617
2015-09-30	$31.30	$31.49	$31.17	$31.47	$23.74	79,349
2015-09-29	$31.03	$31.11	$30.91	$31.01	$23.39	60,357
2015-09-28	$31.38	$31.41	$30.91	$30.98	$23.37	53,910
2015-09-25	$31.61	$31.76	$31.41	$31.52	$23.77	113,493
2015-09-24	$31.27	$31.45	$31.16	$31.42	$23.70	84,406
2015-09-23	$31.48	$31.50	$31.30	$31.46	$23.73	598,832
2015-09-22	$31.46	$31.53	$31.32	$31.43	$23.71	1,286,293
2015-09-21	$31.67	$31.85	$31.65	$31.77	$23.96	52,929
2015-09-18	$31.51	$31.85	$31.48	$31.53	$23.78	33,349
2015-09-17	$31.74	$32.26	$31.70	$31.84	$24.02	58,990
2015-09-16	$31.55	$31.81	$31.54	$31.77	$23.96	76,922
2015-09-15	$31.22	$31.53	$31.09	$31.48	$23.74	80,357
2015-09-14	$31.27	$31.28	$31.17	$31.22	$23.48	65,559
2015-09-11	$31.07	$31.24	$30.99	$31.24	$23.49	1,091,355
2015-09-10	$31.04	$31.32	$31.02	$31.10	$23.39	44,897
2015-09-09	$31.64	$31.65	$31.02	$31.07	$23.36	61,629
2015-09-08	$31.23	$31.46	$31.15	$31.45	$23.65	60,243

Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) News Headlines

Recent Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) News

Similar Companies to Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) Exchange: NYSE ARCA