SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) Stock

Data as of April 26, 2024

$32.16 ($0.06) 0.19%

SPDR Portfolio Intermediate Term Corporate Bond ETF - Daily Information

Click for more stock information on SPDR Portfolio Intermediate Term Corporate Bond ETF.

Daily Information	Data
Date	April 26, 2024
Open	$32.14
Previous Close	$32.16
High	$32.18
Low	$32.14
Adjusted Open	$32.14
Previous Adjusted Close	$32.16
Adjusted High	$32.18
Adjusted Low	$32.14

About SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)

In seeking to track the performance of the Bloomberg Barclays U.S. Intermediate Corporate Bond Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may use derivatives, including credit default swaps and credit default index swaps, to obtain investment exposure that the Adviser expects to correlate closely with the Index, or a portion of the Index, and in managing cash flows.The Index is designed to measure the performance of U.S. corporate bonds that have a maturity of greater than or equal to 1 year and less than 10 years. The Index is a component of the Bloomberg Barclays U.S. Corporate Index and includes investment grade, fixed-rate, taxable, U.S. dollar denominated debt with $300 million or more of par amount outstanding, issued by U.S. and non-U.S. industrial, utility, and financial institutions. Subordinated issues, securities with normal call and put provisions and sinking funds, medium-term notes (if they are publicly underwritten), 144A securities with registration rights, and global issues that are SEC-registered are included. Structured notes with embedded swaps or other special features, as well as private placements, floating- rate securities, and Eurobonds are excluded from the Index. The Index is rebalanced monthly, on the last business day of the month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial and financial sectors, although this may change from time to time. As of August 31, 2019, there were approximately 3,982 securities in the Index, the dollar-weighted average maturity of the securities in the Index was 4.93 years and the modified adjusted duration of securities in the Index was approximately 4.28 years.The Index is sponsored by Bloomberg Index Services Limited (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Invest in SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)

Join over 15 million registered users who invest on eToro.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$32.14	$32.18	$32.14	$32.16	$32.16	4,885,773
2024-04-25	$32.04	$32.11	$32.01	$32.10	$32.10	5,351,394
2024-04-24	$32.18	$32.18	$32.11	$32.15	$32.15	2,060,766
2024-04-23	$32.13	$32.25	$32.11	$32.20	$32.20	2,489,880
2024-04-22	$32.08	$32.15	$32.08	$32.13	$32.13	2,791,275
2024-04-19	$32.08	$32.12	$32.08	$32.08	$32.08	1,611,930
2024-04-18	$32.16	$32.16	$32.05	$32.06	$32.06	18,125,754
2024-04-17	$32.15	$32.15	$32.07	$32.11	$32.11	1,420,629
2024-04-16	$32.06	$32.06	$31.98	$32.02	$32.02	4,646,244
2024-04-15	$32.10	$32.13	$32.06	$32.09	$32.09	2,410,199
2024-04-12	$32.26	$32.27	$32.22	$32.23	$32.23	1,555,123
2024-04-11	$32.25	$32.27	$32.14	$32.19	$32.19	2,537,491
2024-04-10	$32.32	$32.32	$32.16	$32.18	$32.18	5,923,338
2024-04-09	$32.46	$32.48	$32.43	$32.46	$32.46	2,608,318
2024-04-08	$32.41	$32.42	$32.37	$32.38	$32.38	4,501,535
2024-04-05	$32.48	$32.48	$32.41	$32.41	$32.41	3,414,482
2024-04-04	$32.49	$32.51	$32.44	$32.49	$32.49	2,023,399
2024-04-03	$32.42	$32.48	$32.36	$32.46	$32.46	4,175,631
2024-04-02	$32.39	$32.44	$32.36	$32.44	$32.44	5,149,954
2024-04-01	$32.57	$32.57	$32.41	$32.44	$32.44	2,959,790
2024-03-28	$32.70	$32.73	$32.67	$32.69	$32.69	1,187,310
2024-03-27	$32.69	$32.73	$32.64	$32.73	$32.73	4,039,371
2024-03-26	$32.65	$32.65	$32.59	$32.62	$32.62	1,598,391
2024-03-25	$32.68	$32.69	$32.62	$32.64	$32.64	1,542,999
2024-03-22	$32.71	$32.71	$32.67	$32.68	$32.68	2,041,892
2024-03-21	$32.64	$32.66	$32.60	$32.61	$32.61	2,959,812
2024-03-20	$32.57	$32.62	$32.51	$32.60	$32.60	4,223,249
2024-03-19	$32.50	$32.56	$32.49	$32.53	$32.53	2,613,699
2024-03-18	$32.51	$32.51	$32.46	$32.46	$32.46	1,852,321
2024-03-15	$32.44	$32.49	$32.44	$32.48	$32.48	5,353,006
2024-03-14	$32.56	$32.56	$32.48	$32.48	$32.48	2,918,084
2024-03-13	$32.64	$32.66	$32.60	$32.60	$32.60	2,843,364
2024-03-12	$32.64	$32.66	$32.60	$32.62	$32.62	2,089,289
2024-03-11	$32.69	$32.73	$32.66	$32.67	$32.67	5,471,619
2024-03-08	$32.73	$32.75	$32.68	$32.69	$32.69	4,620,185
2024-03-07	$32.64	$32.66	$32.60	$32.66	$32.66	3,202,837
2024-03-06	$32.55	$32.65	$32.55	$32.57	$32.57	2,892,546
2024-03-05	$32.56	$32.59	$32.52	$32.55	$32.55	3,811,415
2024-03-04	$32.49	$32.50	$32.45	$32.46	$32.46	20,619,066
2024-03-01	$32.44	$32.52	$32.32	$32.51	$32.51	3,652,948
2024-02-29	$32.52	$32.56	$32.48	$32.50	$32.38	7,752,958
2024-02-28	$32.49	$32.49	$32.45	$32.48	$32.36	2,422,646
2024-02-27	$32.49	$32.50	$32.45	$32.46	$32.46	4,375,671
2024-02-26	$32.52	$32.52	$32.44	$32.47	$32.47	3,058,956
2024-02-23	$32.50	$32.55	$32.49	$32.52	$32.52	2,929,826
2024-02-22	$32.50	$32.54	$32.47	$32.49	$32.49	5,647,793
2024-02-21	$32.57	$32.58	$32.47	$32.50	$32.50	5,418,245
2024-02-20	$32.54	$32.56	$32.51	$32.55	$32.55	5,609,612
2024-02-16	$32.47	$32.49	$32.44	$32.48	$32.48	3,331,794
2024-02-15	$32.59	$32.59	$32.51	$32.54	$32.54	4,965,745
2024-02-14	$32.43	$32.50	$32.42	$32.49	$32.49	3,941,968
2024-02-13	$32.50	$32.50	$32.37	$32.38	$32.38	2,539,272
2024-02-12	$32.62	$32.62	$32.55	$32.61	$32.61	4,768,032
2024-02-09	$32.56	$32.57	$32.53	$32.56	$32.56	2,397,247
2024-02-08	$32.63	$32.63	$32.56	$32.58	$32.58	5,498,003
2024-02-07	$32.66	$32.72	$32.63	$32.64	$32.64	3,779,931
2024-02-06	$32.62	$32.71	$32.60	$32.66	$32.66	3,164,424
2024-02-05	$32.65	$32.65	$32.55	$32.57	$32.57	4,455,355
2024-02-02	$32.68	$32.74	$32.67	$32.73	$32.73	3,752,878
2024-02-01	$32.97	$32.97	$32.83	$32.88	$32.88	6,389,377
2024-01-31	$32.88	$32.95	$32.83	$32.91	$32.80	9,471,257
2024-01-30	$32.84	$32.84	$32.73	$32.80	$32.69	1,974,999
2024-01-29	$32.78	$32.81	$32.75	$32.78	$32.67	3,385,009
2024-01-26	$32.76	$32.76	$32.70	$32.70	$32.70	3,057,775
2024-01-25	$32.74	$32.75	$32.68	$32.75	$32.75	4,981,048
2024-01-24	$32.77	$32.77	$32.62	$32.63	$32.63	4,687,638
2024-01-23	$32.68	$32.68	$32.63	$32.67	$32.67	2,288,485
2024-01-22	$32.74	$32.74	$32.68	$32.69	$32.69	11,743,834
2024-01-19	$32.65	$32.65	$32.58	$32.65	$32.65	2,829,042
2024-01-18	$32.69	$32.69	$32.63	$32.65	$32.65	4,648,672
2024-01-17	$32.66	$32.67	$32.60	$32.65	$32.65	3,169,038
2024-01-16	$32.74	$32.84	$32.70	$32.74	$32.74	4,129,769
2024-01-12	$32.90	$32.94	$32.84	$32.89	$32.89	3,037,219
2024-01-11	$32.71	$32.82	$32.68	$32.81	$32.81	11,105,500
2024-01-10	$32.75	$32.76	$32.66	$32.67	$32.67	2,551,732
2024-01-09	$32.66	$32.71	$32.63	$32.67	$32.67	3,647,254
2024-01-08	$32.60	$32.70	$32.57	$32.65	$32.65	6,296,926
2024-01-05	$32.58	$32.70	$32.55	$32.56	$32.56	5,479,866
2024-01-04	$32.62	$32.64	$32.58	$32.61	$32.61	2,479,881
2024-01-03	$32.67	$32.71	$32.57	$32.70	$32.70	3,297,460
2024-01-02	$32.77	$32.77	$32.69	$32.72	$32.72	4,356,971
2023-12-29	$32.83	$32.87	$32.81	$32.83	$32.83	6,681,763
2023-12-28	$32.90	$32.90	$32.82	$32.86	$32.86	8,040,551
2023-12-27	$32.78	$32.89	$32.78	$32.89	$32.89	8,092,634
2023-12-26	$32.79	$32.79	$32.71	$32.74	$32.74	7,891,037
2023-12-22	$32.79	$32.79	$32.69	$32.73	$32.73	2,532,006
2023-12-21	$32.71	$32.78	$32.67	$32.71	$32.71	6,429,719
2023-12-20	$32.68	$32.70	$32.62	$32.68	$32.68	3,742,389
2023-12-19	$32.60	$32.64	$32.58	$32.61	$32.61	2,872,000
2023-12-18	$32.59	$32.60	$32.57	$32.58	$32.58	3,553,829
2023-12-15	$32.76	$32.78	$32.71	$32.73	$32.61	3,712,280
2023-12-14	$32.78	$32.82	$32.73	$32.78	$32.66	6,161,703
2023-12-13	$32.36	$32.65	$32.32	$32.62	$32.50	5,030,596
2023-12-12	$32.22	$32.29	$32.17	$32.28	$32.16	5,299,333
2023-12-11	$32.12	$32.20	$32.11	$32.20	$32.08	10,414,030
2023-12-08	$32.22	$32.26	$32.18	$32.20	$32.20	4,009,786
2023-12-07	$32.31	$32.40	$32.27	$32.31	$32.31	3,231,342
2023-12-06	$32.24	$32.33	$32.24	$32.29	$32.29	3,661,025
2023-12-05	$32.19	$32.29	$32.19	$32.27	$32.27	6,149,432
2023-12-04	$32.20	$32.21	$32.13	$32.18	$32.18	3,892,335
2023-12-01	$32.05	$32.26	$32.04	$32.25	$32.25	5,182,926
2023-11-30	$32.20	$32.27	$32.13	$32.17	$32.06	6,030,533
2023-11-29	$32.19	$32.26	$32.19	$32.23	$32.12	9,389,768
2023-11-28	$31.97	$32.12	$31.97	$32.12	$32.01	6,738,172
2023-11-27	$31.93	$32.00	$31.91	$32.00	$31.89	6,809,993
2023-11-24	$31.91	$31.91	$31.88	$31.88	$31.88	2,524,954
2023-11-22	$31.96	$31.96	$31.89	$31.94	$31.94	3,531,483
2023-11-21	$31.88	$31.91	$31.86	$31.91	$31.91	5,866,743
2023-11-20	$31.82	$31.87	$31.79	$31.85	$31.85	3,077,772
2023-11-17	$31.85	$31.85	$31.78	$31.82	$31.82	3,598,554
2023-11-16	$31.75	$31.80	$31.74	$31.80	$31.80	6,017,885
2023-11-15	$31.65	$31.70	$31.62	$31.66	$31.66	4,566,821
2023-11-14	$31.73	$31.77	$31.68	$31.74	$31.74	7,825,516
2023-11-13	$31.38	$31.49	$31.34	$31.46	$31.46	5,581,984
2023-11-10	$31.46	$31.65	$31.40	$31.44	$31.44	3,796,724
2023-11-09	$31.52	$31.52	$31.37	$31.37	$31.37	4,615,039
2023-11-08	$31.50	$31.54	$31.46	$31.52	$31.52	2,853,948
2023-11-07	$31.45	$31.51	$31.41	$31.48	$31.48	4,830,541
2023-11-06	$31.46	$31.46	$31.36	$31.37	$31.37	4,797,604
2023-11-03	$31.57	$31.60	$31.47	$31.49	$31.49	3,517,718
2023-11-02	$31.34	$31.37	$31.31	$31.34	$31.34	7,771,149
2023-11-01	$31.07	$31.23	$31.02	$31.21	$31.21	6,627,690
2023-10-31	$31.15	$31.17	$31.09	$31.11	$31.00	2,577,290
2023-10-30	$31.11	$31.14	$31.08	$31.11	$31.00	3,057,238
2023-10-27	$31.19	$31.19	$31.11	$31.16	$31.16	5,516,202
2023-10-26	$31.08	$31.17	$31.06	$31.16	$31.16	4,279,545
2023-10-25	$31.10	$31.12	$31.01	$31.05	$31.05	6,756,214
2023-10-24	$31.14	$31.16	$31.08	$31.15	$31.15	5,569,765
2023-10-23	$30.90	$31.13	$30.90	$31.12	$31.12	3,242,424
2023-10-20	$30.98	$31.01	$30.95	$31.00	$31.00	4,176,794
2023-10-19	$30.97	$31.01	$30.89	$30.91	$30.91	11,279,705
2023-10-18	$31.06	$31.10	$30.96	$30.97	$30.97	5,097,331
2023-10-17	$31.10	$31.13	$31.04	$31.07	$31.07	4,678,110
2023-10-16	$31.27	$31.30	$31.24	$31.24	$31.24	6,110,872
2023-10-13	$31.39	$31.39	$31.21	$31.34	$31.34	3,836,379
2023-10-12	$31.36	$31.41	$31.25	$31.27	$31.27	5,780,268
2023-10-11	$31.40	$31.42	$31.34	$31.41	$31.41	2,541,148
2023-10-10	$31.32	$31.40	$31.27	$31.36	$31.36	5,968,377
2023-10-09	$31.25	$31.38	$31.23	$31.38	$31.38	1,426,991
2023-10-06	$31.06	$31.16	$31.03	$31.13	$31.13	5,685,180
2023-10-05	$31.22	$31.25	$31.16	$31.19	$31.19	4,503,749
2023-10-04	$31.12	$31.18	$31.04	$31.16	$31.16	11,856,557
2023-10-03	$31.18	$31.20	$31.02	$31.04	$31.04	8,888,683
2023-10-02	$31.31	$31.31	$31.18	$31.20	$31.20	9,194,842
2023-09-29	$31.53	$31.57	$31.44	$31.45	$31.34	6,828,849
2023-09-28	$31.37	$31.46	$31.33	$31.45	$31.34	7,031,331
2023-09-27	$31.54	$31.55	$31.34	$31.40	$31.29	10,288,639
2023-09-26	$31.57	$31.57	$31.47	$31.49	$31.38	4,622,780
2023-09-25	$31.54	$31.60	$31.53	$31.53	$31.42	3,261,292
2023-09-22	$31.60	$31.64	$31.56	$31.63	$31.63	4,043,767
2023-09-21	$31.56	$31.57	$31.52	$31.53	$31.53	4,545,916
2023-09-20	$31.72	$31.76	$31.63	$31.64	$31.64	1,639,143
2023-09-19	$31.72	$31.72	$31.65	$31.65	$31.65	3,880,503
2023-09-18	$31.71	$31.74	$31.68	$31.73	$31.73	5,327,881
2023-09-15	$31.73	$31.75	$31.68	$31.70	$31.70	3,129,791
2023-09-14	$31.80	$31.81	$31.73	$31.73	$31.73	3,114,641
2023-09-13	$31.72	$31.78	$31.70	$31.75	$31.75	4,749,361
2023-09-12	$31.72	$31.73	$31.70	$31.71	$31.71	2,614,888
2023-09-11	$31.72	$31.75	$31.71	$31.73	$31.73	5,463,661
2023-09-08	$31.80	$31.86	$31.74	$31.74	$31.74	3,242,016
2023-09-07	$31.69	$31.75	$31.67	$31.75	$31.75	4,905,787
2023-09-06	$31.73	$31.74	$31.64	$31.67	$31.67	2,498,395
2023-09-05	$31.81	$31.82	$31.72	$31.73	$31.73	2,784,471
2023-09-01	$31.98	$31.98	$31.82	$31.83	$31.83	3,362,188
2023-08-31	$32.02	$32.05	$31.99	$32.02	$31.91	5,247,240
2023-08-30	$32.03	$32.03	$31.97	$31.98	$31.87	5,460,044
2023-08-29	$31.84	$32.00	$31.82	$31.98	$31.98	3,818,262
2023-08-28	$31.83	$31.85	$31.79	$31.85	$31.85	8,671,068
2023-08-25	$31.78	$31.84	$31.70	$31.76	$31.76	2,611,332
2023-08-24	$31.81	$31.84	$31.77	$31.78	$31.78	5,069,758
2023-08-23	$31.75	$31.86	$31.75	$31.85	$31.85	9,046,085
2023-08-22	$31.65	$31.67	$31.60	$31.63	$31.63	4,513,325
2023-08-21	$31.68	$31.70	$31.62	$31.63	$31.63	3,581,715
2023-08-18	$31.69	$31.76	$31.67	$31.73	$31.73	3,131,757
2023-08-17	$31.72	$31.72	$31.61	$31.66	$31.66	6,552,904
2023-08-16	$31.74	$31.79	$31.66	$31.68	$31.68	4,529,271
2023-08-15	$31.82	$31.84	$31.75	$31.76	$31.76	4,494,410
2023-08-14	$31.82	$31.86	$31.77	$31.81	$31.81	5,342,626
2023-08-11	$31.87	$31.92	$31.83	$31.83	$31.83	4,239,277
2023-08-10	$32.07	$32.11	$31.92	$31.92	$31.92	3,129,743
2023-08-09	$32.06	$32.09	$32.03	$32.03	$32.03	3,677,560
2023-08-08	$32.04	$32.07	$32.02	$32.05	$32.05	2,354,902
2023-08-07	$32.10	$32.10	$31.97	$31.99	$31.99	5,871,089
2023-08-04	$31.84	$32.02	$31.84	$32.00	$32.00	2,498,961
2023-08-03	$31.82	$31.84	$31.78	$31.82	$31.82	5,565,725
2023-08-02	$31.87	$31.92	$31.84	$31.91	$31.91	5,043,824
2023-08-01	$32.00	$32.04	$31.94	$31.95	$31.95	4,101,772
2023-07-31	$32.09	$32.52	$32.09	$32.19	$32.19	3,988,410
2023-07-28	$32.12	$32.15	$32.08	$32.14	$32.14	4,069,984
2023-07-27	$32.22	$32.22	$32.01	$32.02	$32.02	4,517,930
2023-07-26	$32.15	$32.22	$32.12	$32.21	$32.21	5,327,124
2023-07-25	$32.09	$32.12	$32.07	$32.11	$32.11	3,519,027
2023-07-24	$32.19	$32.22	$32.12	$32.12	$32.12	3,451,373
2023-07-21	$32.19	$32.19	$32.14	$32.15	$32.15	2,380,745
2023-07-20	$32.14	$32.17	$32.07	$32.13	$32.13	3,095,064
2023-07-19	$32.16	$32.26	$32.16	$32.23	$32.23	3,925,572
2023-07-18	$32.22	$32.25	$32.14	$32.16	$32.16	3,625,476
2023-07-17	$32.08	$32.16	$32.08	$32.13	$32.13	4,054,894
2023-07-14	$32.23	$32.23	$32.11	$32.11	$32.11	3,853,987
2023-07-13	$32.20	$32.27	$32.18	$32.25	$32.25	5,508,790
2023-07-12	$32.03	$32.12	$32.03	$32.09	$32.09	5,965,586
2023-07-11	$31.88	$31.92	$31.85	$31.91	$31.91	4,391,846
2023-07-10	$31.74	$31.86	$31.74	$31.84	$31.84	4,082,297
2023-07-07	$31.74	$31.81	$31.72	$31.72	$31.72	4,051,905
2023-07-06	$31.72	$31.73	$31.63	$31.72	$31.72	11,546,497
2023-07-05	$31.97	$31.98	$31.84	$31.87	$31.87	4,671,790
2023-07-03	$32.04	$32.08	$31.96	$31.96	$31.96	3,223,589
2023-06-30	$32.08	$32.13	$32.04	$32.11	$32.01	7,560,878
2023-06-29	$32.01	$32.04	$31.99	$32.03	$31.93	4,837,609
2023-06-28	$32.12	$32.19	$32.08	$32.17	$32.07	5,770,842
2023-06-27	$32.17	$32.18	$32.04	$32.08	$31.98	4,928,763
2023-06-26	$32.15	$32.16	$32.11	$32.14	$32.04	2,551,377
2023-06-23	$32.16	$32.19	$32.06	$32.08	$31.98	2,759,735
2023-06-22	$32.09	$32.12	$32.02	$32.05	$31.95	4,720,731
2023-06-21	$32.07	$32.16	$32.05	$32.13	$32.03	3,221,789
2023-06-20	$32.10	$32.16	$32.10	$32.14	$32.04	4,192,512
2023-06-16	$32.07	$32.16	$31.90	$32.08	$32.08	4,290,759
2023-06-15	$32.04	$32.14	$32.04	$32.14	$32.14	4,685,381
2023-06-14	$32.04	$32.06	$31.87	$31.98	$31.98	4,509,706
2023-06-13	$32.10	$32.13	$31.92	$31.95	$31.95	5,072,321
2023-06-12	$32.05	$32.06	$31.97	$32.05	$32.05	5,819,641
2023-06-09	$32.03	$32.04	$31.99	$32.01	$32.01	2,494,797
2023-06-08	$32.02	$32.10	$32.00	$32.09	$32.09	3,099,444
2023-06-07	$32.12	$32.12	$31.95	$31.95	$31.95	2,402,017
2023-06-06	$32.10	$32.12	$32.05	$32.11	$32.11	2,510,219
2023-06-05	$32.08	$32.17	$32.05	$32.11	$32.11	3,288,820
2023-06-02	$32.23	$32.23	$32.12	$32.12	$32.12	4,614,594
2023-06-01	$32.22	$32.25	$32.19	$32.23	$32.23	4,536,938
2023-05-31	$32.20	$32.27	$32.17	$32.23	$32.13	4,647,168
2023-05-30	$32.12	$32.20	$32.11	$32.20	$32.10	3,553,706
2023-05-26	$31.98	$32.03	$31.94	$32.01	$31.91	1,995,389
2023-05-25	$32.06	$32.09	$31.96	$31.97	$31.87	4,263,296
2023-05-24	$32.15	$32.19	$32.07	$32.08	$31.98	5,333,281
2023-05-23	$32.12	$32.18	$32.06	$32.16	$32.06	3,856,247
2023-05-22	$32.30	$32.30	$32.12	$32.13	$32.03	4,259,901
2023-05-19	$32.14	$32.21	$32.09	$32.12	$32.02	2,445,060
2023-05-18	$32.16	$32.19	$32.12	$32.15	$32.15	3,689,309
2023-05-17	$32.33	$32.33	$32.23	$32.25	$32.25	5,870,937
2023-05-16	$32.35	$32.38	$32.27	$32.28	$32.28	7,419,264
2023-05-15	$32.35	$32.39	$32.34	$32.38	$32.38	5,222,726
2023-05-12	$32.53	$32.54	$32.40	$32.41	$32.41	3,038,898
2023-05-11	$32.59	$32.61	$32.52	$32.52	$32.52	3,653,039
2023-05-10	$32.45	$32.50	$32.41	$32.48	$32.48	9,081,656
2023-05-09	$32.34	$32.36	$32.31	$32.31	$32.31	4,295,853
2023-05-08	$32.39	$32.39	$32.32	$32.32	$32.32	5,924,835
2023-05-05	$32.53	$32.53	$32.42	$32.45	$32.45	5,953,200
2023-05-04	$32.49	$32.65	$32.48	$32.56	$32.56	4,365,520
2023-05-03	$32.53	$32.60	$32.48	$32.56	$32.56	3,388,592
2023-05-02	$32.36	$32.50	$32.31	$32.49	$32.49	7,459,551
2023-05-01	$32.53	$32.53	$32.27	$32.29	$32.29	3,395,449
2023-04-28	$32.57	$32.61	$32.53	$32.61	$32.61	16,304,484
2023-04-27	$32.49	$32.54	$32.46	$32.46	$32.46	12,177,351
2023-04-26	$32.67	$32.67	$32.53	$32.58	$32.58	11,030,390
2023-04-25	$32.62	$32.68	$32.60	$32.66	$32.66	9,326,304
2023-04-24	$32.45	$32.52	$32.45	$32.51	$32.51	3,503,703
2023-04-21	$32.49	$32.51	$32.39	$32.42	$32.42	5,387,714
2023-04-20	$32.38	$32.43	$32.38	$32.42	$32.42	4,199,123
2023-04-19	$32.37	$32.38	$32.32	$32.33	$32.33	6,399,867
2023-04-18	$32.40	$32.46	$32.39	$32.42	$32.42	6,566,932
2023-04-17	$32.44	$32.44	$32.36	$32.39	$32.39	6,522,807
2023-04-14	$32.52	$32.52	$32.45	$32.50	$32.50	7,882,329
2023-04-13	$32.60	$32.63	$32.54	$32.57	$32.57	8,118,069
2023-04-12	$32.56	$32.63	$32.49	$32.52	$32.52	4,813,013
2023-04-11	$32.50	$32.54	$32.44	$32.49	$32.49	6,119,453
2023-04-10	$32.48	$32.51	$32.42	$32.51	$32.51	5,756,966
2023-04-06	$32.67	$32.68	$32.62	$32.62	$32.62	5,009,365
2023-04-05	$32.75	$32.75	$32.64	$32.65	$32.65	4,684,222
2023-04-04	$32.47	$32.64	$32.47	$32.61	$32.61	5,607,695
2023-04-03	$32.39	$32.57	$32.37	$32.56	$32.56	6,911,203
2023-03-31	$32.37	$32.49	$32.36	$32.49	$32.40	7,342,676
2023-03-30	$32.32	$32.35	$32.28	$32.33	$32.24	3,522,829
2023-03-29	$32.23	$32.30	$32.21	$32.30	$32.30	9,353,017
2023-03-28	$32.31	$32.31	$32.21	$32.25	$32.25	6,386,790
2023-03-27	$32.44	$32.44	$32.31	$32.31	$32.31	5,049,998
2023-03-24	$32.53	$32.60	$32.49	$32.55	$32.55	11,400,287
2023-03-23	$32.45	$32.53	$32.40	$32.49	$32.49	7,748,356
2023-03-22	$32.21	$32.55	$32.13	$32.40	$32.40	11,201,609
2023-03-21	$32.19	$32.29	$32.15	$32.20	$32.20	14,004,796
2023-03-20	$32.21	$32.27	$32.11	$32.16	$32.16	5,926,650
2023-03-17	$32.15	$32.28	$32.11	$32.21	$32.21	9,575,248
2023-03-16	$32.18	$32.23	$31.97	$32.03	$32.03	11,091,707
2023-03-15	$32.15	$32.22	$32.01	$32.16	$32.16	6,912,800
2023-03-14	$32.00	$32.08	$31.90	$31.99	$31.99	8,707,517
2023-03-13	$32.11	$32.31	$32.00	$32.04	$32.04	9,673,121
2023-03-10	$31.95	$32.05	$31.90	$31.97	$31.97	8,343,740
2023-03-09	$31.74	$31.79	$31.72	$31.74	$31.74	7,877,106
2023-03-08	$31.80	$31.81	$31.66	$31.67	$31.67	3,883,414
2023-03-07	$31.87	$31.87	$31.71	$31.72	$31.72	5,059,145
2023-03-06	$31.90	$31.93	$31.81	$31.82	$31.82	2,337,829
2023-03-03	$31.82	$31.86	$31.76	$31.86	$31.86	3,730,725
2023-03-02	$31.65	$31.72	$31.62	$31.70	$31.70	6,717,913
2023-03-01	$31.79	$31.80	$31.69	$31.71	$31.71	2,769,641
2023-02-28	$31.91	$31.95	$31.86	$31.94	$31.84	4,220,158
2023-02-27	$31.97	$31.97	$31.90	$31.95	$31.85	1,468,280
2023-02-24	$31.88	$31.90	$31.85	$31.89	$31.79	2,805,906
2023-02-23	$31.95	$32.02	$31.93	$32.01	$31.91	2,578,843
2023-02-22	$31.98	$32.02	$31.91	$31.91	$31.81	5,796,165
2023-02-21	$31.99	$32.00	$31.89	$31.91	$31.81	3,579,859
2023-02-17	$32.06	$32.11	$32.02	$32.11	$32.11	2,621,583
2023-02-16	$32.11	$32.13	$32.04	$32.06	$32.06	5,394,083
2023-02-15	$32.17	$32.18	$32.11	$32.13	$32.13	6,244,280
2023-02-14	$32.25	$32.25	$32.11	$32.19	$32.19	4,435,464
2023-02-13	$32.26	$32.27	$32.22	$32.25	$32.25	5,502,784
2023-02-10	$32.31	$32.34	$32.23	$32.23	$32.23	3,627,352
2023-02-09	$32.52	$32.52	$32.31	$32.32	$32.32	8,388,338
2023-02-08	$32.44	$32.48	$32.38	$32.45	$32.45	6,991,535
2023-02-07	$32.45	$32.54	$32.39	$32.41	$32.41	6,222,848
2023-02-06	$32.49	$32.51	$32.42	$32.42	$32.42	4,378,506
2023-02-03	$32.68	$32.68	$32.59	$32.61	$32.61	7,353,551
2023-02-02	$32.91	$32.91	$32.81	$32.83	$32.83	10,125,974
2023-02-01	$32.67	$32.80	$32.54	$32.77	$32.77	11,411,412
2023-01-31	$32.66	$32.71	$32.59	$32.71	$32.61	27,261,227
2023-01-30	$32.58	$32.61	$32.54	$32.54	$32.45	5,712,766
2023-01-27	$32.62	$32.64	$32.60	$32.62	$32.52	5,518,531
2023-01-26	$32.68	$32.70	$32.62	$32.67	$32.57	8,962,753
2023-01-25	$32.68	$32.69	$32.62	$32.67	$32.57	5,646,585
2023-01-24	$32.62	$32.67	$32.54	$32.65	$32.55	12,776,644
2023-01-23	$32.57	$32.62	$32.56	$32.58	$32.48	10,534,953
2023-01-20	$32.63	$32.63	$32.55	$32.63	$32.53	15,260,411
2023-01-19	$32.71	$32.72	$32.65	$32.68	$32.58	8,774,560
2023-01-18	$32.75	$32.79	$32.66	$32.72	$32.62	13,314,159
2023-01-17	$32.50	$32.55	$32.48	$32.50	$32.41	7,195,265
2023-01-13	$32.55	$32.58	$32.48	$32.50	$32.41	6,137,769
2023-01-12	$32.50	$32.59	$32.42	$32.59	$32.49	7,339,860
2023-01-11	$32.35	$32.39	$32.32	$32.39	$32.30	9,648,694
2023-01-10	$32.28	$32.30	$32.23	$32.29	$32.20	7,987,011
2023-01-09	$32.30	$32.38	$32.28	$32.32	$32.23	13,769,728
2023-01-06	$32.06	$32.29	$32.00	$32.27	$32.18	7,977,566
2023-01-05	$31.93	$32.00	$31.88	$31.98	$31.89	4,925,262
2023-01-04	$32.12	$32.12	$31.98	$32.03	$31.94	6,274,644
2023-01-03	$32.04	$32.04	$31.89	$31.92	$31.83	2,366,546
2022-12-30	$31.82	$31.88	$31.79	$31.83	$31.74	2,981,637
2022-12-29	$31.88	$31.92	$31.85	$31.92	$31.83	3,245,902
2022-12-28	$31.84	$31.92	$31.81	$31.82	$31.73	4,580,329
2022-12-27	$31.96	$31.97	$31.85	$31.85	$31.76	5,338,568
2022-12-23	$32.02	$32.06	$31.97	$32.05	$31.96	3,759,598
2022-12-22	$32.05	$32.10	$32.03	$32.09	$32.00	5,670,308
2022-12-21	$32.07	$32.09	$32.03	$32.06	$31.97	12,168,333
2022-12-20	$32.00	$32.00	$31.93	$31.97	$31.88	2,797,014
2022-12-19	$32.21	$32.21	$32.08	$32.11	$32.02	2,701,707
2022-12-16	$32.24	$32.37	$32.23	$32.35	$32.17	5,232,029
2022-12-15	$32.35	$32.37	$32.29	$32.36	$32.18	6,150,407
2022-12-14	$32.34	$32.37	$32.20	$32.34	$32.16	10,091,115
2022-12-13	$32.43	$32.49	$32.28	$32.29	$32.11	4,755,474
2022-12-12	$32.21	$32.25	$32.11	$32.12	$31.94	6,362,579
2022-12-09	$32.22	$32.22	$32.14	$32.16	$31.98	8,843,053
2022-12-08	$32.25	$32.29	$32.21	$32.23	$32.05	11,097,636
2022-12-07	$32.25	$32.33	$32.20	$32.31	$32.13	4,197,212
2022-12-06	$32.16	$32.17	$32.10	$32.13	$31.95	4,692,001
2022-12-05	$32.15	$32.18	$32.05	$32.10	$31.92	3,901,647
2022-12-02	$32.09	$32.27	$32.04	$32.27	$32.09	6,897,912
2022-12-01	$32.11	$32.22	$32.08	$32.21	$32.03	7,142,342
2022-11-30	$31.82	$32.11	$31.81	$32.11	$31.84	6,989,104
2022-11-29	$31.89	$31.91	$31.84	$31.86	$31.59	5,177,210
2022-11-28	$32.00	$32.03	$31.91	$31.93	$31.66	3,818,743
2022-11-25	$32.00	$32.01	$31.96	$32.00	$31.73	1,927,865
2022-11-23	$31.90	$31.98	$31.89	$31.97	$31.70	3,117,611
2022-11-22	$31.81	$31.87	$31.80	$31.87	$31.60	3,570,791
2022-11-21	$31.85	$31.92	$31.74	$31.75	$31.48	5,340,201
2022-11-18	$31.82	$31.86	$31.77	$31.80	$31.53	4,438,769
2022-11-17	$31.83	$31.83	$31.74	$31.82	$31.55	6,977,635
2022-11-16	$31.90	$31.94	$31.86	$31.93	$31.66	9,845,333
2022-11-15	$31.80	$31.83	$31.72	$31.82	$31.55	9,660,361
2022-11-14	$31.67	$31.69	$31.62	$31.62	$31.35	5,453,867
2022-11-11	$31.69	$31.74	$31.64	$31.72	$31.45	2,439,523
2022-11-10	$31.48	$31.69	$31.48	$31.67	$31.40	8,950,632
2022-11-09	$31.10	$31.17	$31.05	$31.12	$30.86	4,450,554
2022-11-08	$31.07	$31.14	$31.05	$31.11	$30.85	5,369,057
2022-11-07	$31.06	$31.08	$30.98	$31.04	$30.78	5,388,378
2022-11-04	$31.05	$31.12	$30.97	$31.07	$30.81	3,190,566
2022-11-03	$30.90	$31.02	$30.84	$30.98	$30.72	5,300,903
2022-11-02	$31.16	$31.33	$31.01	$31.04	$30.78	7,679,696
2022-11-01	$31.24	$31.24	$31.04	$31.12	$30.86	10,336,112
2022-10-31	$31.17	$31.19	$31.05	$31.09	$30.75	37,971,383
2022-10-28	$31.17	$31.27	$31.17	$31.23	$31.23	4,166,483
2022-10-27	$31.19	$31.30	$31.15	$31.25	$31.25	5,040,570
2022-10-26	$31.10	$31.22	$31.10	$31.14	$31.14	4,090,136
2022-10-25	$31.03	$31.16	$31.03	$31.07	$31.07	8,500,462
2022-10-24	$30.88	$30.98	$30.81	$30.89	$30.89	5,228,485
2022-10-21	$30.70	$30.90	$30.69	$30.87	$30.87	8,114,325
2022-10-20	$30.84	$30.92	$30.73	$30.74	$30.74	7,226,660
2022-10-19	$30.99	$30.99	$30.84	$30.86	$30.86	4,544,412
2022-10-18	$31.13	$31.15	$30.99	$31.10	$31.10	6,159,390
2022-10-17	$31.11	$31.16	$31.00	$31.02	$31.02	2,883,863
2022-10-14	$31.23	$31.23	$30.90	$30.92	$30.92	4,697,079
2022-10-13	$30.85	$31.15	$30.73	$31.09	$31.09	3,983,544
2022-10-12	$31.08	$31.15	$31.04	$31.11	$31.11	2,009,762
2022-10-11	$31.25	$31.27	$31.08	$31.13	$31.13	3,139,150
2022-10-10	$31.26	$31.39	$31.08	$31.39	$31.39	1,551,434
2022-10-07	$31.35	$31.35	$31.25	$31.26	$31.26	1,817,645
2022-10-06	$31.48	$31.50	$31.39	$31.40	$31.40	4,759,690
2022-10-05	$31.46	$31.53	$31.40	$31.49	$31.49	12,064,191
2022-10-04	$31.70	$31.72	$31.60	$31.64	$31.64	3,662,011
2022-10-03	$31.39	$31.70	$31.39	$31.54	$31.54	7,226,707
2022-09-30	$31.49	$31.50	$31.31	$31.32	$31.24	15,095,592
2022-09-29	$31.42	$31.42	$31.25	$31.35	$31.27	7,903,058
2022-09-28	$31.39	$31.55	$31.29	$31.54	$31.46	8,714,610
2022-09-27	$31.35	$31.38	$31.11	$31.11	$31.03	4,987,569
2022-09-26	$31.51	$31.57	$31.29	$31.30	$31.22	4,604,341
2022-09-23	$31.65	$31.67	$31.56	$31.63	$31.63	2,564,040
2022-09-22	$31.82	$31.82	$31.68	$31.70	$31.70	5,061,893
2022-09-21	$31.97	$32.02	$31.80	$31.94	$31.94	3,261,337
2022-09-20	$31.94	$31.99	$31.91	$31.94	$31.94	1,939,201
2022-09-19	$31.97	$32.09	$31.97	$32.07	$32.07	2,443,221
2022-09-16	$32.03	$32.13	$32.02	$32.10	$32.10	3,362,616
2022-09-15	$32.11	$32.16	$32.08	$32.10	$32.10	5,010,004
2022-09-14	$32.15	$32.22	$32.12	$32.18	$32.18	1,522,587
2022-09-13	$32.14	$32.18	$32.12	$32.14	$32.14	2,805,461
2022-09-12	$32.42	$32.46	$32.32	$32.34	$32.34	2,670,176
2022-09-09	$32.44	$32.47	$32.34	$32.34	$32.34	4,870,394
2022-09-08	$32.40	$32.43	$32.34	$32.35	$32.35	2,191,902
2022-09-07	$32.30	$32.40	$32.25	$32.38	$32.38	4,439,784
2022-09-06	$32.28	$32.31	$32.20	$32.20	$32.20	3,122,138
2022-09-02	$32.40	$32.52	$32.39	$32.39	$32.39	1,245,384
2022-09-01	$32.33	$32.34	$32.20	$32.33	$32.33	3,952,509
2022-08-31	$32.62	$32.64	$32.48	$32.48	$32.40	1,219,520
2022-08-30	$32.66	$32.71	$32.57	$32.65	$32.57	1,118,751
2022-08-29	$32.73	$32.73	$32.62	$32.66	$32.58	2,441,480
2022-08-26	$32.90	$32.90	$32.77	$32.77	$32.69	2,794,855
2022-08-25	$32.79	$32.91	$32.74	$32.91	$32.83	3,048,117
2022-08-24	$32.74	$32.75	$32.69	$32.73	$32.65	2,435,329
2022-08-23	$32.74	$32.87	$32.72	$32.78	$32.70	3,549,128
2022-08-22	$32.79	$32.85	$32.75	$32.77	$32.69	933,646
2022-08-19	$32.98	$32.98	$32.83	$32.91	$32.83	3,505,187
2022-08-18	$33.06	$33.11	$33.03	$33.06	$32.98	2,275,139
2022-08-17	$33.03	$33.07	$32.95	$33.01	$32.93	2,721,322
2022-08-16	$33.24	$33.24	$33.11	$33.16	$33.08	4,299,343
2022-08-15	$33.24	$33.28	$33.23	$33.23	$33.15	4,808,046
2022-08-12	$33.16	$33.21	$33.10	$33.21	$33.13	3,088,580
2022-08-11	$33.30	$33.30	$33.03	$33.04	$32.96	2,512,866
2022-08-10	$33.09	$33.23	$33.09	$33.15	$33.07	6,040,916
2022-08-09	$32.99	$33.01	$32.96	$32.98	$32.90	2,268,178
2022-08-08	$33.13	$33.14	$33.05	$33.06	$32.98	3,195,805
2022-08-05	$33.05	$33.05	$32.93	$33.01	$32.93	4,322,373
2022-08-04	$33.20	$33.29	$33.15	$33.28	$33.20	8,209,832
2022-08-03	$33.07	$33.17	$32.96	$33.17	$33.09	5,596,178
2022-08-02	$33.33	$33.33	$33.02	$33.04	$32.96	6,085,998
2022-08-01	$33.28	$33.35	$33.26	$33.30	$33.22	4,588,840
2022-07-29	$33.33	$33.40	$33.29	$33.37	$33.21	7,084,574
2022-07-28	$33.32	$33.35	$33.26	$33.34	$33.19	8,600,727
2022-07-27	$33.04	$33.20	$33.02	$33.12	$32.97	8,457,075
2022-07-26	$33.08	$33.08	$32.98	$32.99	$32.84	7,977,220
2022-07-25	$33.03	$33.03	$32.97	$32.99	$32.84	4,103,416
2022-07-22	$33.09	$33.18	$33.03	$33.08	$32.93	5,023,233
2022-07-21	$32.72	$32.91	$32.72	$32.89	$32.74	4,297,864
2022-07-20	$32.80	$32.80	$32.63	$32.63	$32.48	3,647,969
2022-07-19	$32.70	$32.72	$32.64	$32.69	$32.54	2,781,448
2022-07-18	$32.72	$32.77	$32.66	$32.69	$32.54	3,342,155
2022-07-15	$32.69	$32.80	$32.68	$32.78	$32.63	4,879,018
2022-07-14	$32.56	$32.70	$32.52	$32.66	$32.51	6,086,047
2022-07-13	$32.56	$32.76	$32.52	$32.74	$32.59	3,533,049
2022-07-12	$32.70	$32.78	$32.68	$32.69	$32.54	2,652,529
2022-07-11	$32.75	$32.75	$32.63	$32.65	$32.50	2,894,559
2022-07-08	$32.61	$32.66	$32.58	$32.61	$32.46	6,465,812
2022-07-07	$32.74	$32.76	$32.63	$32.68	$32.53	4,653,643
2022-07-06	$32.89	$32.91	$32.68	$32.68	$32.53	5,818,720
2022-07-05	$32.86	$32.88	$32.80	$32.84	$32.69	5,983,591
2022-07-01	$32.72	$32.89	$32.72	$32.82	$32.67	4,131,987
2022-06-30	$32.56	$32.67	$32.56	$32.63	$32.41	4,600,277
2022-06-29	$32.48	$32.54	$32.42	$32.50	$32.28	4,035,340
2022-06-28	$32.44	$32.45	$32.38	$32.42	$32.20	5,183,481
2022-06-27	$32.50	$32.54	$32.43	$32.44	$32.22	3,358,481
2022-06-24	$32.53	$32.66	$32.53	$32.56	$32.34	3,735,863
2022-06-23	$32.50	$32.71	$32.50	$32.55	$32.33	3,473,426
2022-06-22	$32.53	$32.53	$32.40	$32.41	$32.19	2,925,660
2022-06-21	$32.33	$32.43	$32.30	$32.31	$32.09	3,551,078
2022-06-17	$32.37	$32.45	$32.30	$32.41	$32.19	2,060,918
2022-06-16	$32.12	$32.41	$32.12	$32.40	$32.18	6,433,727
2022-06-15	$32.25	$32.44	$32.12	$32.39	$32.17	6,206,090
2022-06-14	$32.26	$32.32	$32.01	$32.03	$31.81	3,110,422
2022-06-13	$32.30	$32.35	$32.06	$32.20	$31.98	5,072,738
2022-06-10	$32.75	$32.75	$32.57	$32.63	$32.41	5,084,294
2022-06-09	$33.00	$33.01	$32.86	$32.87	$32.65	6,363,514
2022-06-08	$33.10	$33.10	$33.00	$33.01	$32.79	2,931,284
2022-06-07	$33.08	$33.12	$33.06	$33.09	$32.87	2,235,121
2022-06-06	$33.08	$33.13	$33.01	$33.02	$32.80	3,127,122
2022-06-03	$33.13	$33.14	$33.06	$33.12	$32.90	1,251,582
2022-06-02	$33.22	$33.22	$33.11	$33.18	$32.95	3,658,248
2022-06-01	$33.32	$33.33	$33.11	$33.15	$32.93	4,164,351
2022-05-31	$33.36	$33.39	$33.29	$33.34	$33.05	5,934,528
2022-05-27	$33.42	$33.54	$33.42	$33.45	$33.16	2,811,204
2022-05-26	$33.42	$33.48	$33.37	$33.41	$33.12	3,352,430
2022-05-25	$33.35	$33.39	$33.27	$33.35	$33.06	6,395,021
2022-05-24	$33.11	$33.26	$33.10	$33.24	$32.95	7,354,185
2022-05-23	$33.10	$33.10	$33.00	$33.04	$32.75	2,751,337
2022-05-20	$33.03	$33.10	$33.03	$33.09	$32.80	2,054,255
2022-05-19	$33.05	$33.12	$33.01	$33.03	$32.75	5,123,722
2022-05-18	$32.90	$32.97	$32.90	$32.94	$32.66	1,767,671
2022-05-17	$32.98	$32.98	$32.92	$32.93	$32.65	6,782,878
2022-05-16	$33.03	$33.13	$33.03	$33.06	$32.77	4,503,143
2022-05-13	$33.01	$33.08	$32.97	$33.00	$32.72	1,520,534
2022-05-12	$32.97	$33.16	$32.97	$33.08	$32.79	3,217,503
2022-05-11	$32.91	$33.09	$32.91	$33.03	$32.75	7,181,513
2022-05-10	$33.00	$33.09	$32.98	$32.99	$32.71	3,806,947
2022-05-09	$32.80	$32.99	$32.80	$32.96	$32.68	5,753,414
2022-05-06	$32.91	$32.97	$32.83	$32.86	$32.58	4,509,300
2022-05-05	$33.06	$33.09	$32.85	$32.98	$32.70	6,277,081
2022-05-04	$33.00	$33.23	$32.89	$33.16	$32.87	9,256,854
2022-05-03	$33.06	$33.08	$32.95	$32.98	$32.70	7,732,075
2022-05-02	$32.95	$32.97	$32.89	$32.92	$32.64	5,556,142
2022-04-29	$33.15	$33.15	$33.04	$33.11	$32.76	5,857,762
2022-04-28	$33.21	$33.23	$33.14	$33.22	$32.87	8,351,395
2022-04-27	$33.38	$33.40	$33.19	$33.22	$32.87	9,862,874
2022-04-26	$33.40	$33.46	$33.32	$33.36	$33.01	4,232,489
2022-04-25	$33.22	$33.39	$33.22	$33.32	$32.97	6,792,794
2022-04-22	$33.12	$33.17	$33.01	$33.14	$32.79	6,091,400
2022-04-21	$33.28	$33.31	$33.09	$33.14	$32.79	7,081,355
2022-04-20	$33.34	$33.39	$33.30	$33.33	$32.98	4,675,763
2022-04-19	$33.31	$33.34	$33.21	$33.22	$32.87	3,949,344
2022-04-18	$33.48	$33.48	$33.37	$33.40	$33.05	4,818,927
2022-04-14	$33.61	$33.67	$33.48	$33.48	$33.13	2,396,922
2022-04-13	$33.64	$33.71	$33.61	$33.67	$33.32	3,660,408
2022-04-12	$33.60	$33.69	$33.54	$33.60	$33.25	2,478,913
2022-04-11	$33.50	$33.55	$33.45	$33.49	$33.14	4,830,010
2022-04-08	$33.65	$33.67	$33.57	$33.60	$33.25	9,812,423
2022-04-07	$33.78	$33.82	$33.72	$33.72	$33.37	3,717,493
2022-04-06	$33.68	$33.86	$33.67	$33.76	$33.41	8,034,307
2022-04-05	$34.06	$34.06	$33.83	$33.84	$33.49	5,941,666
2022-04-04	$34.05	$34.17	$34.04	$34.08	$33.72	7,456,040
2022-04-01	$33.97	$34.10	$33.95	$34.05	$33.70	6,809,942
2022-03-31	$34.15	$34.24	$34.14	$34.15	$33.74	7,789,731
2022-03-30	$34.07	$34.16	$34.05	$34.15	$33.74	5,627,796
2022-03-29	$33.99	$34.27	$33.97	$34.11	$33.70	7,713,622
2022-03-28	$33.90	$33.99	$33.90	$33.95	$33.54	6,026,412
2022-03-25	$34.00	$34.02	$33.86	$33.91	$33.50	4,959,565
2022-03-24	$34.03	$34.11	$33.97	$34.09	$33.68	4,657,832
2022-03-23	$34.07	$34.15	$34.06	$34.11	$33.70	2,596,254
2022-03-22	$34.00	$34.10	$34.00	$34.09	$33.68	5,725,399
2022-03-21	$34.26	$34.29	$34.10	$34.12	$33.71	7,857,323
2022-03-18	$34.31	$34.38	$34.31	$34.37	$33.96	6,730,514
2022-03-17	$34.21	$34.38	$34.21	$34.34	$33.93	6,243,976
2022-03-16	$34.22	$34.26	$34.02	$34.21	$33.80	4,634,433
2022-03-15	$34.16	$34.21	$34.12	$34.18	$33.77	4,224,213
2022-03-14	$34.21	$34.21	$34.09	$34.10	$33.69	6,042,233
2022-03-11	$34.41	$34.42	$34.35	$34.35	$33.94	2,573,951
2022-03-10	$34.44	$34.48	$34.36	$34.40	$33.99	5,535,213
2022-03-09	$34.59	$34.59	$34.54	$34.57	$34.16	4,874,945
2022-03-08	$34.58	$34.64	$34.52	$34.57	$34.16	10,661,323
2022-03-07	$34.80	$34.88	$34.71	$34.71	$34.29	5,487,981
2022-03-04	$35.00	$35.04	$34.91	$34.93	$34.51	3,394,802
2022-03-03	$34.91	$34.95	$34.88	$34.92	$34.50	5,407,335
2022-03-02	$35.00	$35.03	$34.86	$34.87	$34.45	4,599,737
2022-03-01	$35.11	$35.24	$35.08	$35.14	$34.72	5,104,514
2022-02-28	$35.02	$35.09	$34.99	$35.07	$34.60	9,657,199
2022-02-25	$34.86	$34.89	$34.84	$34.88	$34.41	3,779,749
2022-02-24	$34.83	$34.90	$34.79	$34.86	$34.39	4,644,155
2022-02-23	$34.82	$34.89	$34.81	$34.82	$34.35	3,435,766
2022-02-22	$34.92	$34.94	$34.88	$34.91	$34.44	2,468,608
2022-02-18	$34.99	$35.02	$34.95	$34.98	$34.51	3,004,733
2022-02-17	$34.96	$35.00	$34.93	$34.96	$34.49	7,466,240
2022-02-16	$34.94	$34.95	$34.86	$34.94	$34.47	4,311,214
2022-02-15	$34.90	$34.98	$34.90	$34.90	$34.43	4,086,087
2022-02-14	$34.93	$35.01	$34.93	$34.95	$34.48	5,960,608
2022-02-11	$35.02	$35.11	$34.93	$35.08	$34.61	6,705,159
2022-02-10	$35.11	$35.13	$34.92	$34.93	$34.46	8,095,800
2022-02-09	$35.20	$35.27	$35.19	$35.20	$34.72	5,451,622
2022-02-08	$35.21	$35.23	$35.16	$35.17	$34.69	7,560,285
2022-02-07	$35.20	$35.25	$35.18	$35.24	$34.76	5,461,700
2022-02-04	$35.27	$35.27	$35.16	$35.20	$34.72	5,237,091
2022-02-03	$35.42	$35.42	$35.36	$35.38	$34.90	4,494,283
2022-02-02	$35.47	$35.53	$35.47	$35.47	$34.99	3,788,885
2022-02-01	$35.50	$35.50	$35.40	$35.47	$34.99	4,364,307
2022-01-31	$35.46	$35.52	$35.39	$35.49	$34.97	4,151,418
2022-01-28	$35.38	$35.50	$35.38	$35.47	$34.95	2,693,176
2022-01-27	$35.46	$35.51	$35.43	$35.45	$34.93	3,200,900
2022-01-26	$35.61	$35.64	$35.44	$35.46	$34.94	3,075,039
2022-01-25	$35.62	$35.66	$35.59	$35.60	$35.07	2,817,990
2022-01-24	$35.57	$35.70	$35.57	$35.65	$35.12	2,356,872
2022-01-21	$35.64	$35.67	$35.60	$35.64	$35.11	2,542,864
2022-01-20	$35.60	$35.60	$35.54	$35.54	$35.01	4,046,364
2022-01-19	$35.57	$35.62	$35.55	$35.56	$35.03	4,926,635
2022-01-18	$35.60	$35.67	$35.53	$35.54	$35.01	4,879,369
2022-01-14	$35.77	$35.83	$35.71	$35.72	$35.19	2,559,171
2022-01-13	$35.80	$35.84	$35.78	$35.83	$35.30	2,712,487
2022-01-12	$35.80	$35.84	$35.80	$35.81	$35.28	2,604,684
2022-01-11	$35.72	$35.81	$35.72	$35.79	$35.26	5,097,217
2022-01-10	$35.74	$35.77	$35.68	$35.76	$35.23	5,387,643
2022-01-07	$35.80	$35.84	$35.76	$35.80	$35.27	1,947,009
2022-01-06	$35.87	$35.87	$35.83	$35.85	$35.32	3,390,871
2022-01-05	$36.03	$36.03	$35.90	$35.91	$35.38	2,835,020
2022-01-04	$35.97	$36.04	$35.96	$36.04	$35.51	5,218,254
2022-01-03	$36.06	$36.06	$35.98	$36.01	$35.48	3,179,120
2021-12-31	$36.16	$36.20	$36.14	$36.15	$35.62	1,245,192
2021-12-30	$36.15	$36.18	$35.97	$35.97	$35.44	2,148,858
2021-12-29	$36.13	$36.15	$36.09	$36.13	$35.60	2,920,236
2021-12-28	$36.20	$36.22	$36.17	$36.19	$35.66	945,442
2021-12-27	$36.16	$36.22	$36.11	$36.22	$35.68	1,144,285
2021-12-23	$36.18	$36.18	$36.11	$36.16	$35.63	915,868
2021-12-22	$36.13	$36.17	$36.12	$36.16	$35.63	719,597
2021-12-21	$36.28	$36.28	$36.05	$36.16	$35.63	1,353,393
2021-12-20	$36.06	$36.20	$36.06	$36.16	$35.63	1,857,306
2021-12-17	$36.25	$36.25	$36.17	$36.18	$35.65	4,278,596
2021-12-16	$36.19	$36.25	$36.19	$36.22	$35.64	3,593,899
2021-12-15	$36.08	$36.17	$36.06	$36.17	$35.59	2,099,912
2021-12-14	$36.16	$36.16	$36.11	$36.13	$35.55	1,729,377
2021-12-13	$36.16	$36.23	$36.16	$36.18	$35.60	2,238,427
2021-12-10	$36.12	$36.17	$36.11	$36.13	$35.55	4,265,850
2021-12-09	$36.10	$36.14	$36.09	$36.10	$35.52	1,920,015
2021-12-08	$36.10	$36.16	$36.06	$36.09	$35.51	2,850,279
2021-12-07	$36.12	$36.18	$36.12	$36.14	$35.56	3,841,636
2021-12-06	$36.20	$36.23	$36.14	$36.16	$35.58	1,716,769
2021-12-03	$36.11	$36.27	$36.09	$36.22	$35.64	3,484,681
2021-12-02	$36.12	$36.13	$36.06	$36.10	$35.52	2,580,729
2021-12-01	$36.07	$36.14	$36.07	$36.12	$35.54	14,489,920
2021-11-30	$36.23	$36.31	$36.13	$36.20	$35.57	5,188,547
2021-11-29	$36.01	$36.17	$36.01	$36.14	$35.51	2,599,280
2021-11-26	$36.08	$36.13	$36.04	$36.09	$35.46	7,412,713
2021-11-24	$35.97	$36.00	$35.93	$35.98	$35.35	2,537,048
2021-11-23	$36.02	$36.03	$35.97	$35.97	$35.34	5,878,383
2021-11-22	$36.14	$36.15	$36.01	$36.01	$35.38	4,657,512
2021-11-19	$36.20	$36.28	$36.19	$36.19	$35.56	3,095,995
2021-11-18	$36.17	$36.21	$36.15	$36.19	$35.56	2,035,127
2021-11-17	$36.11	$36.18	$36.09	$36.18	$35.55	4,249,573
2021-11-16	$36.10	$36.17	$36.09	$36.11	$35.48	5,170,778
2021-11-15	$36.20	$36.22	$36.13	$36.14	$35.51	4,593,039
2021-11-12	$36.27	$36.27	$36.21	$36.22	$35.59	3,098,487
2021-11-11	$36.27	$36.28	$36.18	$36.18	$35.55	766,873
2021-11-10	$36.34	$36.40	$36.27	$36.29	$35.66	1,570,509
2021-11-09	$36.44	$36.50	$36.44	$36.47	$35.84	2,488,408
2021-11-08	$36.46	$36.47	$36.41	$36.41	$35.78	3,569,875
2021-11-05	$36.49	$36.52	$36.40	$36.49	$35.85	4,186,216
2021-11-04	$36.34	$36.43	$36.34	$36.39	$35.76	5,256,637
2021-11-03	$36.34	$36.34	$36.24	$36.33	$35.70	3,418,342
2021-11-02	$36.30	$36.34	$36.28	$36.34	$35.71	5,332,153
2021-11-01	$36.17	$36.28	$36.17	$36.24	$35.61	4,256,676
2021-10-29	$36.27	$36.34	$36.25	$36.30	$35.62	6,765,235
2021-10-28	$36.30	$36.36	$36.30	$36.34	$35.66	3,548,152
2021-10-27	$36.33	$36.39	$36.29	$36.37	$35.69	5,275,956
2021-10-26	$36.28	$36.31	$36.25	$36.30	$35.62	3,084,604
2021-10-25	$36.23	$36.30	$36.23	$36.27	$35.60	3,856,474
2021-10-22	$36.23	$36.25	$36.18	$36.23	$35.56	2,997,384
2021-10-21	$36.22	$36.25	$36.19	$36.19	$35.52	3,077,239
2021-10-20	$36.31	$36.32	$36.26	$36.28	$35.60	2,771,937
2021-10-19	$36.32	$36.33	$36.29	$36.30	$35.62	2,156,305
2021-10-18	$36.33	$36.36	$36.29	$36.34	$35.66	3,900,647
2021-10-15	$36.44	$36.48	$36.39	$36.40	$35.72	1,942,167
2021-10-14	$36.44	$36.49	$36.44	$36.49	$35.81	4,570,623
2021-10-13	$36.39	$36.44	$36.37	$36.42	$35.74	4,074,473
2021-10-12	$36.38	$36.39	$36.34	$36.38	$35.70	660,278
2021-10-11	$36.30	$36.36	$36.30	$36.31	$35.63	627,855
2021-10-08	$36.45	$36.45	$36.36	$36.37	$35.69	1,413,385
2021-10-07	$36.46	$36.49	$36.43	$36.43	$35.75	4,531,495
2021-10-06	$36.51	$36.52	$36.48	$36.51	$35.83	1,387,169
2021-10-05	$36.56	$36.56	$36.51	$36.52	$35.84	1,088,345
2021-10-04	$36.57	$36.59	$36.55	$36.56	$35.88	2,027,661
2021-10-01	$36.55	$36.62	$36.52	$36.60	$35.92	6,406,788
2021-09-30	$36.54	$36.56	$36.52	$36.52	$35.80	6,597,583
2021-09-29	$36.60	$36.60	$36.52	$36.54	$35.82	4,444,569
2021-09-28	$36.56	$36.58	$36.52	$36.52	$35.80	5,357,353
2021-09-27	$36.64	$36.65	$36.62	$36.63	$35.90	2,681,284
2021-09-24	$36.68	$36.68	$36.62	$36.66	$35.93	3,972,883
2021-09-23	$36.73	$36.74	$36.68	$36.69	$35.96	9,295,404
2021-09-22	$36.80	$36.82	$36.74	$36.78	$36.05	6,009,007
2021-09-21	$36.81	$36.81	$36.77	$36.77	$36.04	2,890,857
2021-09-20	$36.71	$36.78	$36.71	$36.77	$36.04	802,609
2021-09-17	$36.70	$36.74	$36.70	$36.74	$36.01	3,450,626
2021-09-16	$36.72	$36.78	$36.72	$36.77	$36.04	5,219,406
2021-09-15	$36.80	$36.82	$36.79	$36.81	$36.08	4,736,952
2021-09-14	$36.83	$36.85	$36.79	$36.82	$36.09	1,476,845
2021-09-13	$36.81	$36.82	$36.76	$36.78	$36.05	5,474,561
2021-09-10	$36.77	$36.80	$36.74	$36.76	$36.03	4,954,182
2021-09-09	$36.76	$36.82	$36.74	$36.81	$36.08	1,646,409
2021-09-08	$36.72	$36.75	$36.69	$36.73	$36.00	3,254,578
2021-09-07	$36.72	$36.72	$36.68	$36.69	$35.96	2,903,134
2021-09-03	$36.77	$36.78	$36.73	$36.77	$36.04	1,105,554
2021-09-02	$36.76	$36.80	$36.76	$36.79	$36.06	4,152,110
2021-09-01	$36.76	$36.83	$36.74	$36.78	$36.05	4,548,014
2021-08-31	$36.84	$36.85	$36.80	$36.82	$36.05	4,290,613
2021-08-30	$36.76	$36.83	$36.76	$36.82	$36.05	3,271,708
2021-08-27	$36.70	$36.78	$36.66	$36.77	$36.00	5,401,940
2021-08-26	$36.72	$36.72	$36.67	$36.70	$35.93	5,081,446
2021-08-25	$36.74	$36.75	$36.70	$36.70	$35.93	3,582,874
2021-08-24	$36.76	$36.79	$36.73	$36.76	$35.99	5,249,012
2021-08-23	$36.78	$36.79	$36.76	$36.77	$36.00	2,594,374
2021-08-20	$36.77	$36.80	$36.74	$36.74	$35.97	3,695,265
2021-08-19	$36.80	$36.80	$36.73	$36.76	$35.99	4,709,554
2021-08-18	$36.75	$36.78	$36.71	$36.74	$35.97	2,847,867
2021-08-17	$36.74	$36.80	$36.74	$36.77	$36.00	2,536,896
2021-08-16	$36.74	$36.85	$36.74	$36.79	$36.02	2,618,872
2021-08-13	$36.71	$36.78	$36.70	$36.76	$35.99	3,109,253
2021-08-12	$36.65	$36.69	$36.65	$36.68	$35.91	2,429,062
2021-08-11	$36.67	$36.72	$36.62	$36.68	$35.91	2,238,188
2021-08-10	$36.68	$36.72	$36.63	$36.65	$35.88	2,236,931
2021-08-09	$36.78	$36.78	$36.67	$36.68	$35.91	1,971,425
2021-08-06	$36.78	$36.79	$36.74	$36.74	$35.97	1,822,138
2021-08-05	$36.87	$36.89	$36.84	$36.86	$36.09	2,095,339
2021-08-04	$36.97	$37.00	$36.86	$36.93	$36.15	2,276,544
2021-08-03	$36.91	$36.97	$36.91	$36.95	$36.17	1,681,815
2021-08-02	$36.90	$36.97	$36.90	$36.91	$36.13	2,302,351
2021-07-30	$36.97	$36.97	$36.91	$36.92	$36.10	2,973,405
2021-07-29	$36.90	$36.91	$36.87	$36.90	$36.08	1,620,251
2021-07-28	$36.81	$36.93	$36.81	$36.92	$36.10	5,055,520
2021-07-27	$36.90	$36.90	$36.87	$36.89	$36.07	3,255,470
2021-07-26	$36.89	$36.89	$36.84	$36.86	$36.04	3,432,667
2021-07-23	$36.79	$36.86	$36.79	$36.85	$36.03	2,315,902
2021-07-22	$36.84	$36.88	$36.82	$36.86	$36.04	3,149,977
2021-07-21	$36.80	$36.85	$36.80	$36.80	$35.98	3,590,520
2021-07-20	$36.91	$36.96	$36.84	$36.89	$36.07	6,554,697
2021-07-19	$36.80	$36.90	$36.80	$36.88	$36.06	4,262,701
2021-07-16	$36.76	$36.79	$36.73	$36.77	$35.95	2,176,104
2021-07-15	$36.80	$36.80	$36.73	$36.76	$35.94	2,696,827
2021-07-14	$36.70	$36.77	$36.70	$36.77	$35.95	4,192,515
2021-07-13	$36.77	$36.77	$36.66	$36.67	$35.85	4,446,377
2021-07-12	$36.75	$36.78	$36.72	$36.73	$35.91	1,803,358
2021-07-09	$36.76	$36.77	$36.72	$36.76	$35.94	3,124,426
2021-07-08	$36.78	$36.84	$36.77	$36.81	$35.99	4,793,198
2021-07-07	$36.81	$36.81	$36.75	$36.80	$35.98	3,641,976
2021-07-06	$36.72	$36.78	$36.70	$36.75	$35.93	2,680,252
2021-07-02	$36.66	$36.69	$36.62	$36.68	$35.86	2,286,293
2021-07-01	$36.67	$36.67	$36.60	$36.61	$35.80	3,692,215
2021-06-30	$36.65	$36.72	$36.65	$36.70	$35.84	5,532,287
2021-06-29	$36.58	$36.68	$36.58	$36.66	$35.80	2,444,002
2021-06-28	$36.61	$36.66	$36.61	$36.64	$35.78	2,352,845
2021-06-25	$36.62	$36.65	$36.57	$36.60	$35.74	3,140,455
2021-06-24	$36.61	$36.65	$36.60	$36.62	$35.76	5,070,823
2021-06-23	$36.63	$36.65	$36.60	$36.60	$35.74	2,410,488
2021-06-22	$36.59	$36.67	$36.59	$36.64	$35.78	2,807,717
2021-06-21	$36.56	$36.64	$36.56	$36.62	$35.76	7,768,616
2021-06-18	$36.56	$36.65	$36.54	$36.63	$35.77	3,644,414
2021-06-17	$36.61	$36.63	$36.58	$36.59	$35.73	3,232,160
2021-06-16	$36.70	$36.73	$36.52	$36.56	$35.70	3,254,646
2021-06-15	$36.69	$36.71	$36.66	$36.69	$35.83	7,074,522
2021-06-14	$36.67	$36.70	$36.66	$36.66	$35.80	891,624
2021-06-11	$36.76	$36.77	$36.71	$36.73	$35.87	3,365,765
2021-06-10	$36.61	$36.75	$36.61	$36.72	$35.86	5,253,873
2021-06-09	$36.66	$36.70	$36.65	$36.68	$35.82	4,364,701
2021-06-08	$36.65	$36.65	$36.61	$36.62	$35.76	4,137,770
2021-06-07	$36.58	$36.58	$36.53	$36.58	$35.72	591,248
2021-06-04	$36.52	$36.59	$36.52	$36.56	$35.70	856,307
2021-06-03	$36.48	$36.50	$36.47	$36.49	$35.63	795,431
2021-06-02	$36.57	$36.57	$36.54	$36.57	$35.71	1,946,194
2021-06-01	$36.52	$36.54	$36.49	$36.52	$35.66	1,161,350
2021-05-28	$36.53	$36.61	$36.53	$36.57	$35.67	1,624,461
2021-05-27	$36.59	$36.59	$36.54	$36.56	$35.66	2,360,321
2021-05-26	$36.56	$36.62	$36.54	$36.59	$35.69	1,780,192
2021-05-25	$36.58	$36.61	$36.55	$36.60	$35.70	2,139,209
2021-05-24	$36.50	$36.55	$36.49	$36.54	$35.64	1,010,305
2021-05-21	$36.48	$36.54	$36.48	$36.51	$35.61	1,928,393
2021-05-20	$36.45	$36.53	$36.41	$36.50	$35.60	5,563,572
2021-05-19	$36.46	$36.48	$36.39	$36.41	$35.51	2,455,276
2021-05-18	$36.46	$36.47	$36.44	$36.45	$35.55	2,053,447
2021-05-17	$36.48	$36.53	$36.45	$36.48	$35.58	683,184
2021-05-14	$36.47	$36.51	$36.45	$36.51	$35.61	2,992,675
2021-05-13	$36.40	$36.45	$36.39	$36.44	$35.54	7,915,283
2021-05-12	$36.37	$36.40	$36.34	$36.36	$35.46	3,278,471
2021-05-11	$36.43	$36.47	$36.43	$36.45	$35.55	8,379,716
2021-05-10	$36.53	$36.57	$36.49	$36.50	$35.60	1,681,446
2021-05-07	$36.55	$36.61	$36.52	$36.54	$35.64	5,112,072
2021-05-06	$36.57	$36.57	$36.43	$36.51	$35.61	5,261,892
2021-05-05	$36.45	$36.49	$36.43	$36.48	$35.58	2,764,500
2021-05-04	$36.50	$36.50	$36.43	$36.46	$35.56	3,818,844
2021-05-03	$36.43	$36.47	$36.41	$36.44	$35.54	2,869,308
2021-04-30	$36.43	$36.48	$36.42	$36.47	$35.52	3,088,431
2021-04-29	$36.39	$36.43	$36.29	$36.43	$35.48	2,679,932
2021-04-28	$36.38	$36.45	$36.38	$36.44	$35.49	12,094,254
2021-04-27	$36.47	$36.47	$36.41	$36.42	$35.47	2,716,038
2021-04-26	$36.46	$36.48	$36.45	$36.46	$35.51	1,869,866
2021-04-23	$36.48	$36.50	$36.45	$36.46	$35.51	2,542,130
2021-04-22	$36.44	$36.48	$36.43	$36.46	$35.51	1,163,102
2021-04-21	$36.42	$36.46	$36.39	$36.45	$35.50	5,014,316
2021-04-20	$36.39	$36.44	$36.38	$36.42	$35.47	1,711,832
2021-04-19	$36.35	$36.39	$36.35	$36.38	$35.43	2,753,543
2021-04-16	$36.40	$36.44	$36.39	$36.39	$35.44	3,041,687
2021-04-15	$36.43	$36.51	$36.42	$36.47	$35.52	3,825,797
2021-04-14	$36.40	$36.41	$36.34	$36.39	$35.44	2,180,351
2021-04-13	$36.32	$36.43	$36.30	$36.41	$35.46	2,740,525
2021-04-12	$36.33	$36.34	$36.30	$36.33	$35.38	1,891,459
2021-04-09	$36.31	$36.38	$36.30	$36.34	$35.39	3,004,968
2021-04-08	$36.34	$36.38	$36.34	$36.37	$35.42	2,018,040
2021-04-07	$36.32	$36.36	$36.30	$36.30	$35.36	2,655,332
2021-04-06	$36.25	$36.33	$36.22	$36.33	$35.38	1,315,363
2021-04-05	$36.19	$36.24	$36.17	$36.19	$35.25	1,276,455
2021-04-01	$36.25	$36.28	$36.21	$36.28	$35.34	3,192,650
2021-03-31	$36.23	$36.29	$36.23	$36.25	$35.26	2,297,338
2021-03-30	$36.19	$36.24	$36.16	$36.22	$35.23	860,922
2021-03-29	$36.25	$36.32	$36.19	$36.22	$35.23	1,437,177
2021-03-26	$36.21	$36.29	$36.21	$36.25	$35.26	785,318
2021-03-25	$36.28	$36.31	$36.25	$36.29	$35.30	3,253,904
2021-03-24	$36.20	$36.30	$36.20	$36.27	$35.28	2,096,562
2021-03-23	$36.22	$36.26	$36.19	$36.25	$35.26	2,950,317
2021-03-22	$36.18	$36.23	$36.16	$36.17	$35.18	3,466,904
2021-03-19	$36.13	$36.19	$36.12	$36.15	$35.16	1,899,409
2021-03-18	$36.16	$36.19	$36.10	$36.16	$35.17	4,464,002
2021-03-17	$36.16	$36.36	$36.16	$36.31	$35.32	3,468,984
2021-03-16	$36.25	$36.28	$36.23	$36.23	$35.24	3,957,609
2021-03-15	$36.20	$36.25	$36.18	$36.24	$35.25	1,114,512
2021-03-12	$36.21	$36.23	$36.18	$36.20	$35.21	2,795,523
2021-03-11	$36.33	$36.39	$36.30	$36.34	$35.35	3,467,427
2021-03-10	$36.25	$36.33	$36.20	$36.29	$35.30	2,732,569
2021-03-09	$36.13	$36.24	$36.13	$36.21	$35.22	2,951,524
2021-03-08	$36.26	$36.26	$36.12	$36.13	$35.14	2,836,641
2021-03-05	$36.28	$36.41	$36.25	$36.31	$35.32	6,474,307
2021-03-04	$36.54	$36.54	$36.35	$36.36	$35.37	2,696,454
2021-03-03	$36.55	$36.55	$36.50	$36.50	$35.50	3,600,007
2021-03-02	$36.41	$36.65	$36.41	$36.63	$35.63	2,584,476
2021-03-01	$36.56	$36.63	$36.56	$36.62	$35.62	2,929,761
2021-02-26	$36.55	$36.60	$36.46	$36.59	$35.54	3,770,310
2021-02-25	$36.68	$36.68	$36.39	$36.44	$35.39	3,970,269
2021-02-24	$36.71	$36.81	$36.69	$36.79	$35.73	2,567,703
2021-02-23	$36.70	$36.79	$36.70	$36.78	$35.72	2,876,033
2021-02-22	$36.79	$36.82	$36.75	$36.76	$35.70	1,444,956
2021-02-19	$36.88	$36.89	$36.80	$36.81	$35.75	1,407,367
2021-02-18	$36.90	$36.93	$36.85	$36.90	$35.84	1,050,633
2021-02-17	$36.89	$36.91	$36.86	$36.90	$35.84	1,132,956
2021-02-16	$36.90	$36.91	$36.85	$36.86	$35.80	2,731,047
2021-02-12	$36.99	$36.99	$36.97	$36.97	$35.91	1,848,292
2021-02-11	$37.02	$37.04	$37.01	$37.02	$35.96	1,666,189
2021-02-10	$36.93	$37.03	$36.93	$37.02	$35.96	1,662,410
2021-02-09	$36.99	$37.01	$36.97	$36.98	$35.92	1,439,683
2021-02-08	$36.93	$37.02	$36.93	$37.00	$35.94	2,050,802
2021-02-05	$36.98	$37.01	$36.96	$36.97	$35.91	1,163,341
2021-02-04	$36.93	$36.99	$36.91	$36.97	$35.91	2,179,527
2021-02-03	$36.94	$36.96	$36.92	$36.94	$35.88	2,864,982
2021-02-02	$36.94	$36.98	$36.91	$36.97	$35.91	1,642,429
2021-02-01	$36.95	$36.99	$36.93	$36.97	$35.91	3,641,467
2021-01-29	$36.96	$37.03	$36.94	$36.99	$35.88	1,495,984
2021-01-28	$37.04	$37.04	$37.00	$37.00	$35.89	1,165,958
2021-01-27	$37.07	$37.07	$37.03	$37.03	$35.92	1,613,908
2021-01-26	$37.04	$37.07	$37.00	$37.06	$35.95	2,057,668
2021-01-25	$37.03	$37.06	$36.99	$37.04	$35.93	854,038
2021-01-22	$36.97	$37.02	$36.97	$36.99	$35.88	1,437,706
2021-01-21	$37.01	$37.03	$36.96	$37.01	$35.90	3,332,830
2021-01-20	$36.99	$37.04	$36.97	$37.02	$35.91	2,131,937
2021-01-19	$36.98	$37.03	$36.98	$37.02	$35.91	1,756,972
2021-01-15	$36.98	$37.02	$36.98	$37.00	$35.89	1,705,267
2021-01-14	$37.02	$37.07	$36.97	$37.00	$35.89	3,565,499
2021-01-13	$36.95	$37.05	$36.95	$37.02	$35.91	2,368,157
2021-01-12	$36.88	$36.95	$36.85	$36.95	$35.84	2,871,318
2021-01-11	$36.91	$36.97	$36.90	$36.90	$35.79	1,768,198
2021-01-08	$36.98	$37.01	$36.94	$36.97	$35.86	726,200
2021-01-07	$36.99	$37.01	$36.98	$37.01	$35.90	2,275,017
2021-01-06	$37.00	$37.12	$36.98	$37.03	$35.92	2,229,238
2021-01-05	$37.14	$37.14	$37.08	$37.11	$35.99	1,691,368
2021-01-04	$37.13	$37.16	$37.10	$37.14	$36.02	1,347,376
2020-12-31	$37.18	$37.19	$37.15	$37.18	$36.06	797,398
2020-12-30	$37.16	$37.18	$37.13	$37.17	$36.05	825,707
2020-12-29	$37.10	$37.15	$37.10	$37.15	$36.03	900,947
2020-12-28	$37.09	$37.13	$37.07	$37.11	$35.99	932,803
2020-12-24	$37.07	$37.11	$37.07	$37.10	$35.99	533,366
2020-12-23	$37.02	$37.08	$36.99	$37.06	$35.95	1,368,216
2020-12-22	$37.01	$37.04	$37.00	$37.03	$35.92	1,151,302
2020-12-21	$37.02	$37.03	$36.96	$36.98	$35.87	1,254,815
2020-12-18	$37.04	$37.05	$37.02	$37.03	$35.92	1,767,521
2020-12-17	$37.08	$37.12	$37.03	$37.06	$35.89	2,089,747
2020-12-16	$37.03	$37.09	$36.99	$37.07	$35.90	1,117,982
2020-12-15	$37.03	$37.06	$36.98	$37.06	$35.89	2,031,422
2020-12-14	$36.99	$37.03	$36.94	$37.02	$35.86	1,086,739
2020-12-11	$37.03	$37.03	$36.99	$37.00	$35.84	1,452,447
2020-12-10	$36.94	$37.00	$36.94	$36.98	$35.82	3,846,428
2020-12-09	$36.96	$36.96	$36.90	$36.92	$35.76	5,463,830
2020-12-08	$37.02	$37.03	$36.98	$37.00	$35.84	1,666,809
2020-12-07	$37.03	$37.03	$36.98	$37.01	$35.85	1,449,505
2020-12-04	$37.02	$37.02	$36.96	$36.99	$35.83	1,969,899
2020-12-03	$36.98	$37.06	$36.98	$37.04	$35.87	903,255
2020-12-02	$36.96	$36.99	$36.94	$36.99	$35.83	1,623,725
2020-12-01	$37.02	$37.05	$36.97	$36.98	$35.82	726,151
2020-11-30	$37.11	$37.12	$37.06	$37.10	$35.88	1,931,883
2020-11-27	$37.06	$37.06	$37.03	$37.03	$35.81	216,083
2020-11-25	$36.99	$37.02	$36.99	$37.01	$35.79	705,915
2020-11-24	$37.00	$37.01	$36.97	$36.99	$35.77	5,307,923
2020-11-23	$36.98	$36.99	$36.96	$36.98	$35.76	672,848
2020-11-20	$36.96	$37.00	$36.94	$36.96	$35.74	485,084
2020-11-19	$36.92	$37.02	$36.92	$37.00	$35.78	1,554,913
2020-11-18	$36.94	$36.95	$36.90	$36.93	$35.71	1,346,379
2020-11-17	$36.94	$36.94	$36.88	$36.92	$35.70	1,105,589
2020-11-16	$36.83	$36.90	$36.83	$36.90	$35.68	1,607,576
2020-11-13	$36.85	$36.87	$36.84	$36.84	$35.63	578,772
2020-11-12	$36.82	$36.87	$36.77	$36.82	$35.61	1,433,080
2020-11-11	$36.70	$36.78	$36.68	$36.76	$35.55	2,475,721
2020-11-10	$36.77	$36.82	$36.75	$36.76	$35.55	1,943,066
2020-11-09	$36.85	$36.88	$36.78	$36.81	$35.60	3,049,486
2020-11-06	$36.85	$36.90	$36.85	$36.87	$35.66	970,152
2020-11-05	$36.89	$36.95	$36.87	$36.89	$35.67	791,318
2020-11-04	$36.80	$36.89	$36.80	$36.84	$35.63	2,010,894
2020-11-03	$36.68	$36.70	$36.66	$36.68	$35.47	966,548
2020-11-02	$36.67	$36.70	$36.65	$36.68	$35.47	549,104
2020-10-30	$36.71	$36.75	$36.68	$36.68	$35.42	882,762
2020-10-29	$36.82	$36.82	$36.72	$36.74	$35.47	2,065,235
2020-10-28	$36.82	$36.84	$36.79	$36.80	$35.53	1,463,466
2020-10-27	$36.84	$36.87	$36.81	$36.84	$35.57	2,091,316
2020-10-26	$36.80	$36.83	$36.79	$36.82	$35.55	1,679,549
2020-10-23	$36.75	$36.82	$36.74	$36.79	$35.52	1,173,949
2020-10-22	$36.76	$36.81	$36.75	$36.78	$35.51	831,157
2020-10-21	$36.76	$36.83	$36.75	$36.81	$35.54	1,014,702
2020-10-20	$36.82	$36.85	$36.79	$36.81	$35.54	1,250,177
2020-10-19	$36.84	$36.85	$36.79	$36.79	$35.52	783,941
2020-10-16	$36.88	$36.88	$36.81	$36.81	$35.54	814,559
2020-10-15	$36.88	$36.91	$36.81	$36.83	$35.56	928,582
2020-10-14	$36.84	$36.88	$36.82	$36.86	$35.59	997,585
2020-10-13	$36.91	$36.96	$36.81	$36.83	$35.56	1,092,384
2020-10-12	$36.78	$36.87	$36.78	$36.86	$35.59	613,475
2020-10-09	$36.72	$36.80	$36.72	$36.75	$35.48	2,349,002
2020-10-08	$36.72	$36.76	$36.71	$36.75	$35.48	1,342,197
2020-10-07	$36.70	$36.76	$36.70	$36.70	$35.44	1,281,911
2020-10-06	$36.69	$36.80	$36.69	$36.72	$35.45	1,296,808
2020-10-05	$36.77	$36.87	$36.71	$36.71	$35.44	750,231
2020-10-02	$36.71	$36.77	$36.71	$36.75	$35.48	1,797,329
2020-10-01	$36.72	$36.76	$36.69	$36.76	$35.49	1,575,009
2020-09-30	$36.80	$36.80	$36.75	$36.76	$35.43	1,323,376
2020-09-29	$36.81	$36.81	$36.77	$36.78	$35.45	685,286
2020-09-28	$36.73	$36.77	$36.67	$36.77	$35.44	1,333,593
2020-09-25	$36.65	$36.69	$36.59	$36.67	$35.35	914,187
2020-09-24	$36.72	$36.76	$36.66	$36.67	$35.35	1,650,162
2020-09-23	$36.84	$36.87	$36.74	$36.75	$35.42	1,109,404
2020-09-22	$36.88	$36.90	$36.83	$36.88	$35.55	557,324
2020-09-21	$36.86	$36.89	$36.84	$36.87	$35.54	638,570
2020-09-18	$36.87	$36.95	$36.86	$36.86	$35.53	500,861
2020-09-17	$36.93	$36.94	$36.87	$36.91	$35.58	997,850
2020-09-16	$36.92	$36.96	$36.87	$36.90	$35.57	940,947
2020-09-15	$36.89	$36.91	$36.88	$36.89	$35.56	577,013
2020-09-14	$36.90	$37.00	$36.81	$36.86	$35.53	947,632
2020-09-11	$36.88	$36.89	$36.82	$36.89	$35.56	495,684
2020-09-10	$36.86	$36.86	$36.76	$36.81	$35.48	2,077,930
2020-09-09	$36.76	$36.86	$36.76	$36.84	$35.51	2,037,276
2020-09-08	$36.78	$36.84	$36.78	$36.80	$35.47	1,196,632
2020-09-04	$36.86	$36.90	$36.80	$36.83	$35.50	772,748
2020-09-03	$36.95	$36.99	$36.91	$36.91	$35.58	1,413,095
2020-09-02	$36.88	$36.98	$36.88	$36.97	$35.64	1,823,623
2020-09-01	$36.82	$36.94	$36.82	$36.94	$35.61	835,847
2020-08-31	$36.88	$36.92	$36.85	$36.89	$35.50	2,171,082
2020-08-28	$36.83	$36.86	$36.80	$36.83	$35.44	831,972
2020-08-27	$36.86	$36.90	$36.76	$36.77	$35.38	643,677
2020-08-26	$36.79	$36.85	$36.78	$36.83	$35.44	870,250
2020-08-25	$36.86	$36.89	$36.77	$36.82	$35.43	770,893
2020-08-24	$36.88	$36.90	$36.85	$36.85	$35.46	506,156
2020-08-21	$36.84	$36.90	$36.84	$36.86	$35.47	824,471
2020-08-20	$36.87	$36.87	$36.84	$36.87	$35.48	605,891
2020-08-19	$36.88	$36.88	$36.80	$36.82	$35.43	804,676
2020-08-18	$36.79	$36.87	$36.78	$36.85	$35.46	1,138,886
2020-08-17	$36.81	$36.83	$36.77	$36.78	$35.39	2,162,449
2020-08-14	$36.78	$36.81	$36.73	$36.75	$35.36	1,533,446
2020-08-13	$36.82	$36.89	$36.76	$36.81	$35.42	1,382,757
2020-08-12	$36.92	$36.95	$36.87	$36.92	$35.53	751,380
2020-08-11	$36.92	$37.01	$36.90	$36.94	$35.55	1,780,110
2020-08-10	$37.05	$37.08	$36.98	$36.98	$35.59	1,021,548
2020-08-07	$37.04	$37.05	$36.98	$37.01	$35.61	3,104,938
2020-08-06	$37.03	$37.05	$36.99	$37.05	$35.65	1,483,337
2020-08-05	$36.97	$37.00	$36.95	$36.99	$35.59	502,702
2020-08-04	$36.97	$36.98	$36.94	$36.98	$35.59	1,397,956
2020-08-03	$36.90	$36.95	$36.88	$36.94	$35.55	1,442,431
2020-07-31	$36.98	$36.98	$36.92	$36.94	$35.49	2,574,473
2020-07-30	$36.94	$36.94	$36.88	$36.93	$35.48	803,916
2020-07-29	$36.86	$36.91	$36.83	$36.90	$35.45	922,046
2020-07-28	$36.82	$36.90	$36.81	$36.84	$35.39	555,142
2020-07-27	$36.88	$36.88	$36.79	$36.81	$35.36	611,907
2020-07-24	$36.84	$36.90	$36.79	$36.83	$35.38	1,972,667
2020-07-23	$36.93	$36.93	$36.85	$36.88	$35.43	723,637
2020-07-22	$36.89	$36.90	$36.83	$36.87	$35.42	1,175,398
2020-07-21	$36.80	$36.86	$36.80	$36.84	$35.39	713,003
2020-07-20	$36.74	$36.81	$36.72	$36.75	$35.30	1,296,580
2020-07-17	$36.70	$36.76	$36.68	$36.74	$35.30	1,678,017
2020-07-16	$36.62	$36.73	$36.62	$36.69	$35.25	1,220,558
2020-07-15	$36.63	$36.69	$36.63	$36.67	$35.23	589,919
2020-07-14	$36.55	$36.65	$36.53	$36.64	$35.20	1,354,000
2020-07-13	$36.55	$36.60	$36.53	$36.55	$35.11	313,846
2020-07-10	$36.57	$36.64	$36.54	$36.54	$35.10	904,923
2020-07-09	$36.58	$36.62	$36.55	$36.62	$35.18	895,851
2020-07-08	$36.57	$36.59	$36.54	$36.59	$35.15	1,417,943
2020-07-07	$36.59	$36.60	$36.54	$36.58	$35.14	600,800
2020-07-06	$36.58	$36.61	$36.55	$36.61	$35.17	1,984,500
2020-07-02	$36.55	$36.57	$36.50	$36.55	$35.11	1,640,611
2020-07-01	$36.46	$36.55	$36.42	$36.55	$35.11	2,340,900
2020-06-30	$36.50	$36.58	$36.46	$36.53	$35.03	1,949,371
2020-06-29	$36.43	$36.51	$36.37	$36.46	$34.96	1,126,814
2020-06-26	$36.36	$36.44	$36.36	$36.39	$34.90	868,085
2020-06-25	$36.48	$36.48	$36.37	$36.40	$34.90	918,492
2020-06-24	$36.44	$36.48	$36.35	$36.42	$34.92	1,528,581
2020-06-23	$36.52	$36.52	$36.42	$36.46	$34.96	1,316,834
2020-06-22	$36.46	$36.49	$36.39	$36.41	$34.91	1,794,330
2020-06-19	$36.41	$36.48	$36.41	$36.43	$34.93	1,664,847
2020-06-18	$36.46	$36.48	$36.43	$36.44	$34.94	1,766,820
2020-06-17	$36.49	$36.54	$36.38	$36.45	$34.95	2,853,805
2020-06-16	$36.68	$36.68	$36.36	$36.47	$34.97	8,369,088
2020-06-15	$36.07	$36.49	$36.07	$36.44	$34.94	4,578,254
2020-06-12	$36.19	$36.20	$36.12	$36.17	$34.68	2,438,321
2020-06-11	$36.29	$36.29	$36.07	$36.10	$34.62	2,471,018
2020-06-10	$36.26	$36.32	$36.16	$36.32	$34.83	2,977,158
2020-06-09	$36.19	$36.22	$36.16	$36.16	$34.67	4,403,289
2020-06-08	$36.14	$36.20	$36.14	$36.18	$34.69	3,228,769
2020-06-05	$36.08	$36.14	$36.08	$36.11	$34.63	2,819,347
2020-06-04	$36.09	$36.10	$36.04	$36.07	$34.59	4,218,819
2020-06-03	$36.06	$36.14	$36.03	$36.07	$34.59	4,960,223
2020-06-02	$36.03	$36.09	$35.98	$36.08	$34.60	5,076,170
2020-06-01	$35.91	$36.02	$35.91	$35.97	$34.49	2,631,934
2020-05-29	$35.89	$36.03	$35.89	$36.00	$34.45	3,871,800
2020-05-28	$35.90	$35.90	$35.83	$35.90	$34.35	2,404,384
2020-05-27	$35.80	$35.85	$35.77	$35.85	$34.31	2,943,280
2020-05-26	$35.80	$35.82	$35.73	$35.77	$34.23	1,920,795
2020-05-22	$35.77	$35.77	$35.69	$35.72	$34.18	2,315,183
2020-05-21	$35.70	$35.75	$35.68	$35.73	$34.19	2,035,551
2020-05-20	$35.60	$35.72	$35.59	$35.70	$34.16	2,837,511
2020-05-19	$35.47	$35.55	$35.41	$35.54	$34.01	2,064,107
2020-05-18	$35.49	$35.52	$35.40	$35.48	$33.95	2,735,417
2020-05-15	$35.39	$35.42	$35.34	$35.40	$33.88	5,039,953
2020-05-14	$35.30	$35.38	$35.25	$35.33	$33.81	2,368,151
2020-05-13	$35.31	$35.34	$35.26	$35.30	$33.78	2,269,131
2020-05-12	$35.23	$35.31	$35.16	$35.24	$33.72	7,135,945
2020-05-11	$35.19	$35.20	$35.07	$35.12	$33.61	1,683,405
2020-05-08	$35.17	$35.27	$35.17	$35.19	$33.68	895,520
2020-05-07	$35.20	$35.25	$35.20	$35.22	$33.70	933,517
2020-05-06	$35.26	$35.30	$35.15	$35.19	$33.68	838,714
2020-05-05	$35.25	$35.34	$35.25	$35.27	$33.75	1,463,095
2020-05-04	$35.26	$35.31	$35.20	$35.28	$33.76	1,113,428
2020-05-01	$35.23	$35.30	$35.17	$35.20	$33.68	1,915,427
2020-04-30	$35.31	$35.43	$35.29	$35.38	$33.78	2,323,457
2020-04-29	$35.30	$35.39	$35.28	$35.38	$33.78	2,484,015
2020-04-28	$35.22	$35.27	$35.22	$35.24	$33.65	1,065,815
2020-04-27	$35.24	$35.27	$35.16	$35.18	$33.59	1,238,200
2020-04-24	$35.20	$35.27	$35.19	$35.23	$33.64	1,194,597
2020-04-23	$35.20	$35.30	$35.18	$35.25	$33.66	1,268,883
2020-04-22	$35.24	$35.24	$35.11	$35.20	$33.61	1,010,715
2020-04-21	$35.08	$35.20	$35.08	$35.15	$33.56	1,666,145
2020-04-20	$35.25	$35.31	$35.12	$35.12	$33.53	859,310
2020-04-17	$35.35	$35.37	$35.23	$35.26	$33.67	2,624,829
2020-04-16	$35.16	$35.37	$35.13	$35.20	$33.61	1,426,692
2020-04-15	$35.08	$35.34	$35.03	$35.34	$33.74	1,607,850
2020-04-14	$35.47	$35.47	$35.14	$35.21	$33.62	2,020,265
2020-04-13	$35.31	$35.39	$35.00	$35.21	$33.62	2,722,202
2020-04-09	$35.08	$36.08	$34.82	$35.33	$33.73	9,257,113
2020-04-08	$34.16	$34.54	$34.16	$34.53	$32.97	4,475,078
2020-04-07	$33.81	$34.36	$33.81	$34.25	$32.70	3,323,823
2020-04-06	$33.92	$34.25	$33.80	$34.19	$32.65	5,452,887
2020-04-03	$33.55	$33.93	$33.55	$33.74	$32.22	1,353,018
2020-04-02	$33.68	$34.11	$33.65	$33.80	$32.27	2,040,014
2020-04-01	$33.47	$34.00	$33.47	$33.75	$32.23	1,678,781
2020-03-31	$34.19	$34.21	$33.94	$34.01	$32.40	2,535,997
2020-03-30	$33.75	$34.09	$33.54	$33.91	$32.30	2,328,243
2020-03-27	$33.59	$33.99	$33.43	$33.61	$32.02	3,351,763
2020-03-26	$33.65	$33.99	$33.35	$33.85	$32.25	3,429,871
2020-03-25	$32.14	$33.80	$32.14	$33.35	$31.77	5,162,554
2020-03-24	$31.53	$33.11	$31.50	$32.74	$31.19	4,209,173
2020-03-23	$31.19	$32.94	$30.70	$32.52	$30.98	3,524,377
2020-03-20	$30.77	$31.86	$30.66	$31.02	$29.55	3,405,393
2020-03-19	$31.61	$31.92	$30.76	$30.81	$29.35	2,339,949
2020-03-18	$32.25	$32.87	$31.30	$31.91	$30.40	3,828,493
2020-03-17	$33.03	$33.81	$32.82	$33.00	$31.44	1,402,301
2020-03-16	$33.01	$33.90	$32.31	$33.62	$32.03	2,296,873
2020-03-13	$33.87	$34.80	$33.82	$34.19	$32.57	4,716,073
2020-03-12	$34.38	$34.67	$30.10	$33.89	$32.29	3,481,861
2020-03-11	$35.40	$35.40	$34.75	$34.79	$33.14	1,677,904
2020-03-10	$35.65	$35.73	$35.40	$35.40	$33.72	2,034,186
2020-03-09	$35.76	$36.01	$35.61	$35.70	$34.01	2,707,004
2020-03-06	$36.33	$36.37	$36.13	$36.19	$34.48	1,528,770
2020-03-05	$36.29	$36.35	$36.21	$36.21	$34.50	624,062
2020-03-04	$36.21	$36.33	$36.21	$36.22	$34.51	1,517,289
2020-03-03	$35.96	$36.29	$35.96	$36.17	$34.46	2,065,328
2020-03-02	$35.97	$36.08	$35.92	$35.92	$34.22	1,418,846
2020-02-28	$35.77	$36.04	$35.77	$35.99	$34.21	4,330,937
2020-02-27	$35.89	$35.95	$35.85	$35.87	$34.10	1,514,683
2020-02-26	$35.86	$35.96	$35.86	$35.91	$34.13	1,522,416
2020-02-25	$35.90	$35.96	$35.89	$35.90	$34.12	1,595,712
2020-02-24	$35.93	$35.93	$35.87	$35.89	$34.12	1,744,790
2020-02-21	$35.81	$35.89	$35.81	$35.84	$34.07	620,871
2020-02-20	$35.75	$35.80	$35.75	$35.78	$34.01	1,581,416
2020-02-19	$35.75	$35.76	$35.73	$35.76	$33.99	1,030,413
2020-02-18	$35.74	$35.77	$35.72	$35.75	$33.98	933,682
2020-02-14	$35.75	$35.75	$35.71	$35.72	$33.95	1,297,000
2020-02-13	$35.70	$35.71	$35.66	$35.67	$33.91	1,839,850
2020-02-12	$35.69	$35.71	$35.67	$35.69	$33.93	863,134
2020-02-11	$35.75	$35.75	$35.68	$35.71	$33.94	2,065,289
2020-02-10	$35.75	$35.75	$35.71	$35.74	$33.97	1,446,034
2020-02-07	$35.69	$35.71	$35.67	$35.69	$33.93	1,517,891
2020-02-06	$35.63	$35.64	$35.61	$35.61	$33.85	2,745,321
2020-02-05	$35.62	$35.66	$35.62	$35.62	$33.86	1,340,414
2020-02-04	$35.66	$35.69	$35.64	$35.65	$33.89	727,997
2020-02-03	$35.72	$35.75	$35.67	$35.74	$33.97	1,356,777
2020-01-31	$35.79	$35.82	$35.75	$35.82	$33.97	1,345,040
2020-01-30	$35.72	$35.76	$35.70	$35.76	$33.92	802,957
2020-01-29	$35.69	$35.74	$35.68	$35.72	$33.88	892,438
2020-01-28	$35.67	$35.67	$35.63	$35.67	$33.83	1,026,743
2020-01-27	$35.66	$35.67	$35.64	$35.67	$33.83	571,682
2020-01-24	$35.61	$35.63	$35.58	$35.58	$33.74	1,317,874
2020-01-23	$35.55	$35.59	$35.55	$35.57	$33.74	1,928,374
2020-01-22	$35.55	$35.56	$35.52	$35.55	$33.72	760,916
2020-01-21	$35.48	$35.54	$35.48	$35.52	$33.69	920,665
2020-01-17	$35.45	$35.46	$35.42	$35.43	$33.60	909,375
2020-01-16	$35.46	$35.46	$35.39	$35.45	$33.62	2,353,292
2020-01-15	$35.41	$35.44	$35.41	$35.44	$33.61	1,423,960
2020-01-14	$35.41	$35.42	$35.37	$35.40	$33.57	1,541,949
2020-01-13	$35.41	$35.41	$35.37	$35.40	$33.57	939,901
2020-01-10	$35.37	$35.43	$35.37	$35.40	$33.57	1,590,982
2020-01-09	$35.32	$35.38	$35.31	$35.38	$33.56	1,357,774
2020-01-08	$35.35	$35.41	$35.32	$35.33	$33.51	1,418,130
2020-01-07	$35.36	$35.40	$35.36	$35.37	$33.55	1,520,584
2020-01-06	$35.43	$35.43	$35.34	$35.39	$33.56	1,355,931
2020-01-03	$35.39	$35.41	$35.34	$35.41	$33.58	844,692
2020-01-02	$35.34	$35.39	$35.31	$35.31	$33.49	968,865
2019-12-31	$35.33	$35.33	$35.29	$35.31	$33.49	599,346
2019-12-30	$35.23	$35.33	$35.23	$35.32	$33.50	911,686
2019-12-27	$35.25	$35.32	$35.25	$35.31	$33.49	691,573
2019-12-26	$35.20	$35.26	$35.20	$35.25	$33.43	373,519
2019-12-24	$35.14	$35.23	$35.10	$35.23	$33.41	298,111
2019-12-23	$35.20	$35.24	$35.17	$35.20	$33.38	771,435
2019-12-20	$35.17	$35.23	$35.17	$35.21	$33.39	5,728,271
2019-12-19	$35.25	$35.32	$35.25	$35.30	$33.40	2,743,158
2019-12-18	$35.29	$35.29	$35.23	$35.26	$33.36	1,272,601
2019-12-17	$35.28	$35.29	$35.26	$35.27	$33.37	1,016,427
2019-12-16	$35.29	$35.29	$35.26	$35.29	$33.39	1,124,175
2019-12-13	$35.27	$35.33	$35.22	$35.31	$33.41	389,655
2019-12-12	$35.30	$35.30	$35.18	$35.19	$33.30	1,134,743
2019-12-11	$35.22	$35.30	$35.22	$35.28	$33.38	1,670,444
2019-12-10	$35.24	$35.26	$35.20	$35.21	$33.32	1,286,500
2019-12-09	$35.24	$35.26	$35.24	$35.25	$33.36	658,856
2019-12-06	$35.23	$35.26	$35.20	$35.21	$33.32	999,158
2019-12-05	$35.23	$35.28	$35.20	$35.26	$33.36	453,361
2019-12-04	$35.32	$35.32	$35.24	$35.28	$33.38	743,407
2019-12-03	$35.24	$35.33	$35.23	$35.33	$33.43	2,785,544
2019-12-02	$35.18	$35.18	$35.14	$35.18	$33.29	903,427
2019-11-29	$35.33	$35.33	$35.30	$35.33	$33.35	3,097,838
2019-11-27	$35.32	$35.33	$35.29	$35.33	$33.35	463,917
2019-11-26	$35.34	$35.37	$35.32	$35.32	$33.34	1,408,569
2019-11-25	$35.30	$35.33	$35.21	$35.30	$33.32	1,237,153
2019-11-22	$35.25	$35.28	$35.25	$35.26	$33.29	486,694
2019-11-21	$35.24	$35.28	$35.23	$35.24	$33.27	562,222
2019-11-20	$35.30	$35.31	$35.27	$35.29	$33.31	590,120
2019-11-19	$35.23	$35.26	$35.23	$35.25	$33.28	606,499
2019-11-18	$35.23	$35.25	$35.22	$35.22	$33.25	5,604,417
2019-11-15	$35.18	$35.22	$35.17	$35.18	$33.21	1,404,696
2019-11-14	$35.17	$35.23	$35.14	$35.21	$33.24	1,985,311
2019-11-13	$35.12	$35.15	$35.12	$35.14	$33.17	744,923
2019-11-12	$35.09	$35.11	$35.04	$35.09	$33.12	6,426,112
2019-11-11	$35.08	$35.10	$35.06	$35.07	$33.11	398,490
2019-11-08	$35.11	$35.13	$35.06	$35.06	$33.10	355,736
2019-11-07	$35.16	$35.16	$35.05	$35.11	$33.14	1,067,009
2019-11-06	$35.20	$35.22	$35.16	$35.21	$33.24	1,062,839
2019-11-05	$35.16	$35.18	$35.10	$35.10	$33.13	839,728
2019-11-04	$35.25	$35.25	$35.19	$35.21	$33.24	1,112,124
2019-11-01	$35.28	$35.33	$35.24	$35.29	$33.31	1,088,146
2019-10-31	$35.28	$35.37	$35.26	$35.37	$33.31	1,265,213
2019-10-30	$35.18	$35.25	$35.17	$35.23	$33.18	514,912
2019-10-29	$35.22	$35.22	$35.18	$35.19	$33.14	451,227
2019-10-28	$35.17	$35.22	$35.17	$35.20	$33.15	748,079
2019-10-25	$35.28	$35.29	$35.22	$35.24	$33.19	632,820
2019-10-24	$35.24	$35.31	$35.24	$35.29	$33.23	786,644
2019-10-23	$35.30	$35.30	$35.25	$35.25	$33.20	795,958
2019-10-22	$35.28	$35.28	$35.22	$35.25	$33.20	690,745
2019-10-21	$35.20	$35.25	$35.20	$35.21	$33.16	719,285
2019-10-18	$35.26	$35.28	$35.24	$35.26	$33.21	460,036
2019-10-17	$35.19	$35.27	$35.19	$35.22	$33.17	1,137,911
2019-10-16	$35.15	$35.24	$35.15	$35.23	$33.18	1,006,944
2019-10-15	$35.23	$35.23	$35.14	$35.16	$33.11	1,665,381
2019-10-14	$35.24	$35.27	$35.20	$35.24	$33.19	426,540
2019-10-11	$35.25	$35.25	$35.15	$35.16	$33.11	1,200,924
2019-10-10	$35.33	$35.33	$35.24	$35.26	$33.21	839,306
2019-10-09	$35.37	$35.38	$35.32	$35.33	$33.27	904,133
2019-10-08	$35.39	$35.40	$35.34	$35.38	$33.32	6,274,886
2019-10-07	$35.39	$35.40	$35.34	$35.35	$33.29	1,147,153
2019-10-04	$35.40	$35.43	$35.37	$35.42	$33.36	889,665
2019-10-03	$35.34	$35.42	$35.30	$35.39	$33.33	1,075,639
2019-10-02	$35.25	$35.31	$35.21	$35.29	$33.23	834,893
2019-10-01	$35.14	$35.28	$35.11	$35.25	$33.20	998,457
2019-09-30	$35.23	$35.28	$35.20	$35.28	$33.14	2,065,107
2019-09-27	$35.23	$35.25	$35.16	$35.24	$33.11	544,433
2019-09-26	$35.20	$35.24	$35.18	$35.23	$33.10	712,681
2019-09-25	$35.24	$35.26	$35.15	$35.16	$33.03	1,501,069
2019-09-24	$35.24	$35.29	$35.22	$35.28	$33.14	926,968
2019-09-23	$35.20	$35.27	$35.19	$35.22	$33.09	548,111
2019-09-20	$35.13	$35.18	$35.10	$35.18	$33.05	439,899
2019-09-19	$35.12	$35.12	$35.06	$35.08	$32.96	1,077,779
2019-09-18	$35.06	$35.16	$35.00	$35.07	$32.95	941,502
2019-09-17	$35.00	$35.05	$34.96	$35.01	$32.89	8,763,734
2019-09-16	$34.96	$35.00	$34.93	$35.00	$32.88	698,581
2019-09-13	$34.97	$35.00	$34.89	$34.90	$32.79	641,823
2019-09-12	$35.11	$35.15	$35.02	$35.02	$32.90	710,572
2019-09-11	$35.09	$35.12	$35.07	$35.09	$32.97	1,345,315
2019-09-10	$35.23	$35.23	$35.08	$35.11	$32.98	942,900
2019-09-09	$35.25	$35.28	$35.22	$35.24	$33.11	739,999
2019-09-06	$35.32	$35.34	$35.30	$35.33	$33.19	914,459
2019-09-05	$35.39	$35.39	$35.26	$35.31	$33.17	1,008,468
2019-09-04	$35.39	$35.45	$35.36	$35.45	$33.30	971,945
2019-09-03	$35.35	$35.41	$35.29	$35.36	$33.22	7,098,179
2019-08-30	$35.42	$35.43	$35.35	$35.41	$33.18	874,132
2019-08-29	$35.46	$35.46	$35.38	$35.43	$33.20	1,128,462
2019-08-28	$35.44	$35.48	$35.43	$35.46	$33.23	663,064
2019-08-27	$35.41	$35.45	$35.38	$35.45	$33.22	639,253
2019-08-26	$35.40	$35.41	$35.35	$35.38	$33.16	1,032,384
2019-08-23	$35.32	$35.40	$35.29	$35.38	$33.16	704,320
2019-08-22	$35.32	$35.36	$35.29	$35.31	$33.09	763,919
2019-08-21	$35.30	$35.38	$35.28	$35.35	$33.13	837,599
2019-08-20	$35.29	$35.34	$35.29	$35.31	$33.09	1,395,804
2019-08-19	$35.24	$35.28	$35.22	$35.24	$33.02	686,044
2019-08-16	$35.21	$35.27	$35.19	$35.25	$33.03	839,244
2019-08-15	$35.15	$35.28	$35.13	$35.28	$33.06	2,129,246
2019-08-14	$35.15	$35.16	$35.10	$35.16	$32.95	1,062,174
2019-08-13	$35.17	$35.17	$35.08	$35.08	$32.87	1,502,108
2019-08-12	$35.10	$35.17	$35.10	$35.15	$32.94	701,763
2019-08-09	$35.12	$35.14	$35.07	$35.07	$32.87	879,550
2019-08-08	$35.06	$35.15	$35.05	$35.12	$32.91	1,782,388
2019-08-07	$35.18	$35.21	$35.10	$35.12	$32.91	1,330,295
2019-08-06	$35.09	$35.12	$35.06	$35.12	$32.91	1,072,072
2019-08-05	$35.06	$35.08	$35.03	$35.07	$32.87	1,311,237
2019-08-02	$34.97	$35.01	$34.96	$34.99	$32.79	907,348
2019-08-01	$34.86	$35.01	$34.83	$34.99	$32.79	699,324
2019-07-31	$34.93	$34.95	$34.79	$34.88	$32.60	1,023,878
2019-07-30	$34.90	$34.91	$34.87	$34.90	$32.62	2,063,755
2019-07-29	$34.90	$34.97	$34.89	$34.90	$32.62	5,048,749
2019-07-26	$34.91	$34.91	$34.85	$34.88	$32.60	1,806,794
2019-07-25	$34.92	$34.92	$34.85	$34.86	$32.58	923,283
2019-07-24	$34.93	$34.95	$34.89	$34.93	$32.65	1,412,125
2019-07-23	$34.87	$34.90	$34.86	$34.90	$32.62	1,705,812
2019-07-22	$34.91	$34.91	$34.87	$34.90	$32.62	774,409
2019-07-19	$34.85	$34.88	$34.82	$34.85	$32.58	511,028
2019-07-18	$34.81	$34.91	$34.79	$34.90	$32.62	754,683
2019-07-17	$34.77	$34.82	$34.76	$34.82	$32.55	909,176
2019-07-16	$34.76	$34.76	$34.70	$34.75	$32.48	595,409
2019-07-15	$34.78	$34.79	$34.76	$34.79	$32.52	1,090,067
2019-07-12	$34.70	$34.75	$34.70	$34.74	$32.47	886,644
2019-07-11	$34.80	$34.80	$34.71	$34.73	$32.46	829,056
2019-07-10	$34.79	$34.82	$34.77	$34.80	$32.53	779,833
2019-07-09	$34.74	$34.76	$34.70	$34.74	$32.47	944,095
2019-07-08	$34.83	$34.83	$34.74	$34.76	$32.49	575,773
2019-07-05	$34.84	$34.84	$34.72	$34.80	$32.53	751,652
2019-07-03	$34.90	$34.95	$34.90	$34.95	$32.67	1,515,316
2019-07-02	$34.86	$34.91	$34.85	$34.91	$32.63	706,838
2019-07-01	$34.85	$34.89	$34.82	$34.86	$32.58	1,172,034
2019-06-28	$34.89	$34.95	$34.87	$34.93	$32.56	2,058,531
2019-06-27	$34.86	$34.90	$34.83	$34.90	$32.54	442,544
2019-06-26	$34.88	$34.88	$34.80	$34.82	$32.46	3,125,971
2019-06-25	$34.90	$34.92	$34.83	$34.87	$32.51	810,183
2019-06-24	$34.86	$34.90	$34.84	$34.89	$32.53	1,583,809
2019-06-21	$34.82	$34.82	$34.77	$34.81	$32.45	1,481,541
2019-06-20	$34.88	$34.92	$34.85	$34.86	$32.50	2,818,113
2019-06-19	$34.64	$34.82	$34.62	$34.82	$32.46	1,716,463
2019-06-18	$34.69	$34.72	$34.65	$34.69	$32.34	693,585
2019-06-17	$34.60	$34.61	$34.57	$34.60	$32.26	447,766
2019-06-14	$34.54	$34.61	$34.54	$34.59	$32.25	1,489,313
2019-06-13	$34.59	$34.61	$34.54	$34.61	$32.27	563,034
2019-06-12	$34.51	$34.54	$34.49	$34.54	$32.20	846,126
2019-06-11	$34.48	$34.50	$34.46	$34.49	$32.15	971,525
2019-06-10	$34.56	$34.56	$34.50	$34.51	$32.17	345,146
2019-06-07	$34.57	$34.60	$34.54	$34.56	$32.22	506,271
2019-06-06	$34.50	$34.52	$34.47	$34.49	$32.15	952,756
2019-06-05	$34.53	$34.53	$34.47	$34.48	$32.15	8,350,607
2019-06-04	$34.45	$34.48	$34.40	$34.44	$32.11	1,069,622
2019-06-03	$34.45	$34.47	$34.36	$34.46	$32.13	3,509,044
2019-05-31	$34.44	$34.47	$34.39	$34.47	$32.05	1,799,796
2019-05-30	$34.30	$34.40	$34.30	$34.37	$31.96	1,372,863
2019-05-29	$34.33	$34.34	$34.29	$34.30	$31.89	949,815
2019-05-28	$34.29	$34.33	$34.28	$34.32	$31.91	1,177,744
2019-05-24	$34.27	$34.27	$34.25	$34.25	$31.84	394,997
2019-05-23	$34.21	$34.27	$34.20	$34.26	$31.85	585,583
2019-05-22	$34.14	$34.19	$34.14	$34.19	$31.79	369,917
2019-05-21	$34.16	$34.16	$34.13	$34.14	$31.74	2,754,846
2019-05-20	$34.21	$34.21	$34.14	$34.16	$31.76	367,343
2019-05-17	$34.18	$34.20	$34.16	$34.18	$31.78	1,034,833
2019-05-16	$34.19	$34.20	$34.18	$34.20	$31.80	682,929
2019-05-15	$34.24	$34.24	$34.19	$34.20	$31.80	373,886
2019-05-14	$34.14	$34.18	$34.14	$34.18	$31.78	668,933
2019-05-13	$34.16	$34.18	$34.13	$34.15	$31.75	936,705
2019-05-10	$34.12	$34.13	$34.10	$34.12	$31.72	454,611
2019-05-09	$34.13	$34.14	$34.10	$34.12	$31.72	358,475
2019-05-08	$34.17	$34.17	$34.08	$34.09	$31.70	522,073
2019-05-07	$34.12	$34.14	$34.10	$34.14	$31.74	857,140
2019-05-06	$34.11	$34.12	$34.08	$34.12	$31.72	1,662,895
2019-05-03	$34.04	$34.07	$34.03	$34.04	$31.65	1,661,579
2019-05-02	$34.07	$34.07	$33.98	$34.02	$31.63	525,053
2019-05-01	$34.13	$34.20	$34.07	$34.07	$31.68	1,333,991
2019-04-30	$34.17	$34.21	$34.13	$34.21	$31.72	737,007
2019-04-29	$34.18	$34.19	$34.15	$34.16	$31.67	964,183
2019-04-26	$34.21	$34.22	$34.18	$34.21	$31.72	752,445
2019-04-25	$34.15	$34.15	$34.12	$34.13	$31.65	1,210,068
2019-04-24	$34.14	$34.16	$34.12	$34.14	$31.66	788,016
2019-04-23	$34.06	$34.08	$34.04	$34.08	$31.60	1,113,052
2019-04-22	$34.06	$34.06	$34.00	$34.01	$31.54	1,397,252
2019-04-18	$34.03	$34.05	$34.00	$34.05	$31.57	940,611
2019-04-17	$34.02	$34.04	$33.99	$34.00	$31.53	997,985
2019-04-16	$34.05	$34.05	$34.00	$34.01	$31.54	764,145
2019-04-15	$34.06	$34.07	$34.03	$34.06	$31.58	1,883,072
2019-04-12	$34.08	$34.08	$34.01	$34.01	$31.54	1,154,590
2019-04-11	$34.13	$34.14	$34.10	$34.11	$31.63	598,124
2019-04-10	$34.07	$34.15	$34.06	$34.14	$31.66	5,298,785
2019-04-09	$34.08	$34.08	$34.03	$34.04	$31.56	1,553,815
2019-04-08	$34.04	$34.04	$34.01	$34.04	$31.56	1,329,048
2019-04-05	$33.99	$34.03	$33.99	$34.00	$31.53	1,050,550
2019-04-04	$34.01	$34.01	$33.98	$34.01	$31.54	392,082
2019-04-03	$33.99	$34.00	$33.97	$33.99	$31.52	781,053
2019-04-02	$34.01	$34.02	$33.98	$34.01	$31.54	1,017,096
2019-04-01	$34.03	$34.03	$33.96	$34.00	$31.53	3,569,207
2019-03-29	$34.13	$34.18	$34.13	$34.17	$31.60	2,752,126
2019-03-28	$34.22	$34.22	$34.16	$34.18	$31.61	556,692
2019-03-27	$34.20	$34.24	$34.18	$34.20	$31.62	534,526
2019-03-26	$34.16	$34.19	$34.13	$34.18	$31.61	455,686
2019-03-25	$34.10	$34.19	$34.09	$34.16	$31.59	428,548
2019-03-22	$34.01	$34.11	$34.01	$34.09	$31.52	1,530,440
2019-03-21	$33.96	$33.99	$33.96	$33.97	$31.41	593,398
2019-03-20	$33.87	$33.98	$33.83	$33.98	$31.42	818,458
2019-03-19	$33.80	$33.85	$33.80	$33.84	$31.29	478,376
2019-03-18	$33.84	$33.84	$33.81	$33.83	$31.28	1,149,431
2019-03-15	$33.81	$33.85	$33.81	$33.82	$31.27	932,769
2019-03-14	$33.79	$33.80	$33.75	$33.77	$31.23	549,852
2019-03-13	$33.81	$33.81	$33.77	$33.78	$31.24	592,438
2019-03-12	$33.78	$33.84	$33.76	$33.80	$31.25	1,163,394
2019-03-11	$33.74	$33.76	$33.72	$33.76	$31.22	1,183,115
2019-03-08	$33.72	$33.73	$33.68	$33.73	$31.19	1,132,285
2019-03-07	$33.67	$33.72	$33.67	$33.72	$31.18	734,741
2019-03-06	$33.64	$33.67	$33.62	$33.66	$31.13	1,171,661
2019-03-05	$33.58	$33.64	$33.58	$33.63	$31.10	884,399
2019-03-04	$33.58	$33.62	$33.58	$33.62	$31.09	455,316
2019-03-01	$33.58	$33.60	$33.56	$33.57	$31.04	1,250,099
2019-02-28	$33.68	$33.71	$33.68	$33.68	$31.06	1,001,847
2019-02-27	$33.70	$33.74	$33.69	$33.71	$31.08	1,250,352
2019-02-26	$33.74	$33.75	$33.72	$33.73	$31.10	466,319
2019-02-25	$33.67	$33.72	$33.67	$33.72	$31.09	360,017
2019-02-22	$33.67	$33.71	$33.64	$33.70	$31.07	435,908
2019-02-21	$33.60	$33.63	$33.58	$33.61	$30.99	1,086,805
2019-02-20	$33.65	$33.67	$33.62	$33.64	$31.02	579,520
2019-02-19	$33.55	$33.68	$33.55	$33.68	$31.06	1,315,511
2019-02-15	$33.61	$33.65	$33.61	$33.64	$31.02	554,205
2019-02-14	$33.62	$33.64	$33.60	$33.62	$31.00	692,210
2019-02-13	$33.57	$33.60	$33.55	$33.57	$30.95	835,802
2019-02-12	$33.58	$33.61	$33.58	$33.58	$30.96	1,492,685
2019-02-11	$33.58	$33.60	$33.58	$33.60	$30.98	805,404
2019-02-08	$33.57	$33.62	$33.57	$33.62	$31.00	1,096,644
2019-02-07	$33.58	$33.60	$33.55	$33.55	$30.94	778,738
2019-02-06	$33.60	$33.63	$33.55	$33.58	$30.96	913,691
2019-02-05	$33.54	$33.61	$33.54	$33.57	$30.95	1,232,832
2019-02-04	$33.51	$33.55	$33.51	$33.53	$30.92	1,245,191
2019-02-01	$33.60	$33.60	$33.53	$33.57	$30.95	3,531,528
2019-01-31	$33.59	$33.72	$33.59	$33.72	$31.01	1,228,943
2019-01-30	$33.50	$33.59	$33.46	$33.57	$30.87	633,499
2019-01-29	$33.46	$33.50	$33.44	$33.50	$30.81	6,190,418
2019-01-28	$33.39	$33.45	$33.39	$33.40	$30.71	1,011,565
2019-01-25	$33.42	$33.44	$33.34	$33.43	$30.74	2,753,851
2019-01-24	$33.42	$33.44	$33.40	$33.43	$30.74	593,445
2019-01-23	$33.29	$33.35	$33.27	$33.35	$30.67	1,042,342
2019-01-22	$33.26	$33.34	$33.26	$33.29	$30.61	1,737,490
2019-01-18	$33.24	$33.29	$33.22	$33.27	$30.59	970,682
2019-01-17	$33.21	$33.28	$33.21	$33.22	$30.55	941,493
2019-01-16	$33.22	$33.26	$33.18	$33.22	$30.55	1,228,663
2019-01-15	$33.19	$33.22	$33.17	$33.21	$30.54	459,929
2019-01-14	$33.17	$33.21	$33.16	$33.17	$30.50	700,145
2019-01-11	$33.18	$33.22	$33.18	$33.22	$30.55	828,732
2019-01-10	$33.16	$33.17	$33.12	$33.16	$30.49	1,626,251
2019-01-09	$33.04	$33.15	$33.04	$33.13	$30.46	1,563,967
2019-01-08	$33.02	$33.08	$33.02	$33.05	$30.39	1,783,680
2019-01-07	$33.07	$33.12	$33.05	$33.05	$30.39	737,015
2019-01-04	$33.10	$33.11	$33.05	$33.07	$30.41	713,156
2019-01-03	$33.07	$33.17	$33.07	$33.16	$30.49	676,749
2019-01-02	$32.99	$33.08	$32.99	$33.07	$30.41	834,856
2018-12-31	$32.97	$33.14	$32.97	$33.04	$30.38	736,503
2018-12-28	$32.88	$32.99	$32.88	$32.98	$30.33	1,104,981
2018-12-27	$32.91	$32.92	$32.87	$32.88	$30.23	835,631
2018-12-26	$32.90	$32.92	$32.79	$32.84	$30.20	1,404,715
2018-12-24	$32.87	$32.93	$32.85	$32.87	$30.23	609,399
2018-12-21	$32.90	$32.94	$32.86	$32.88	$30.23	863,784
2018-12-20	$32.90	$32.96	$32.83	$32.89	$30.24	4,046,584
2018-12-19	$32.99	$32.99	$32.93	$32.93	$30.28	962,142
2018-12-18	$32.99	$33.05	$32.99	$33.04	$30.30	902,291
2018-12-17	$32.97	$33.00	$32.95	$32.97	$30.23	2,163,404
2018-12-14	$32.94	$32.97	$32.93	$32.94	$30.20	722,833
2018-12-13	$32.89	$32.94	$32.89	$32.93	$30.19	598,208
2018-12-12	$32.86	$32.96	$32.86	$32.89	$30.16	2,399,355
2018-12-11	$32.89	$32.96	$32.87	$32.88	$30.15	1,439,676
2018-12-10	$32.87	$32.94	$32.85	$32.90	$30.17	1,552,120
2018-12-07	$32.83	$32.90	$32.83	$32.86	$30.13	3,551,794
2018-12-06	$32.70	$32.89	$32.70	$32.82	$30.09	2,440,364
2018-12-04	$32.78	$32.84	$32.77	$32.78	$30.06	486,325
2018-12-03	$32.78	$32.85	$32.78	$32.84	$30.11	1,723,750
2018-11-30	$32.86	$32.88	$32.83	$32.86	$30.05	4,261,731
2018-11-29	$32.89	$32.92	$32.85	$32.85	$30.04	1,034,488
2018-11-28	$32.86	$32.93	$32.84	$32.90	$30.08	2,814,770
2018-11-27	$32.90	$32.90	$32.86	$32.87	$30.05	700,721
2018-11-26	$32.87	$32.92	$32.87	$32.89	$30.07	868,556
2018-11-23	$32.94	$32.94	$32.89	$32.89	$30.07	322,976
2018-11-21	$32.95	$32.95	$32.88	$32.90	$30.08	384,181
2018-11-20	$32.87	$32.95	$32.87	$32.87	$30.05	1,230,951
2018-11-19	$32.86	$32.95	$32.86	$32.91	$30.09	306,246
2018-11-16	$32.89	$32.95	$32.89	$32.95	$30.13	482,067
2018-11-15	$32.89	$32.94	$32.85	$32.88	$30.06	2,261,516
2018-11-14	$32.84	$32.94	$32.84	$32.91	$30.09	1,129,022
2018-11-13	$32.72	$32.93	$32.72	$32.91	$30.09	507,715
2018-11-12	$32.93	$32.94	$32.89	$32.90	$30.08	479,295
2018-11-09	$32.86	$32.92	$32.86	$32.91	$30.09	937,720
2018-11-08	$32.92	$32.95	$32.87	$32.88	$30.06	954,302
2018-11-07	$32.92	$32.96	$32.92	$32.93	$30.11	1,752,632
2018-11-06	$32.90	$32.92	$32.89	$32.91	$30.09	1,064,502
2018-11-05	$32.92	$32.93	$32.89	$32.89	$30.07	870,216
2018-11-02	$32.90	$32.94	$32.86	$32.86	$30.05	1,400,230
2018-11-01	$32.90	$32.96	$32.90	$32.93	$30.11	591,511
2018-10-31	$32.99	$33.04	$32.99	$33.00	$30.09	432,215
2018-10-30	$33.11	$33.11	$33.03	$33.03	$30.12	533,551
2018-10-29	$33.11	$33.11	$33.03	$33.10	$30.18	962,462
2018-10-26	$33.07	$33.12	$33.07	$33.11	$30.19	437,855
2018-10-25	$33.05	$33.07	$33.03	$33.03	$30.12	1,557,400
2018-10-24	$33.06	$33.07	$33.01	$33.06	$30.15	610,947
2018-10-23	$33.03	$33.06	$33.00	$33.00	$30.09	929,483
2018-10-22	$33.00	$33.03	$32.99	$32.99	$30.08	959,899
2018-10-19	$33.01	$33.02	$32.97	$32.99	$30.08	239,988
2018-10-18	$32.97	$33.04	$32.96	$33.01	$30.10	1,007,253
2018-10-17	$33.04	$33.07	$32.99	$33.00	$30.09	424,535
2018-10-16	$33.00	$33.07	$33.00	$33.06	$30.15	585,814
2018-10-15	$33.03	$33.08	$33.03	$33.04	$30.13	983,215
2018-10-12	$33.01	$33.09	$33.01	$33.05	$30.14	1,311,034
2018-10-11	$33.03	$33.05	$33.00	$33.04	$30.13	710,755
2018-10-10	$32.95	$33.01	$32.95	$32.99	$30.08	669,813
2018-10-09	$33.00	$33.02	$32.95	$33.00	$30.09	3,528,154
2018-10-08	$32.98	$33.03	$32.95	$33.00	$30.09	411,544
2018-10-05	$33.01	$33.04	$32.96	$33.01	$30.10	2,626,978
2018-10-04	$33.03	$33.06	$33.01	$33.02	$30.11	980,012
2018-10-03	$33.15	$33.19	$33.05	$33.09	$30.17	1,181,535
2018-10-02	$33.17	$33.21	$33.17	$33.19	$30.26	1,131,764
2018-10-01	$33.17	$33.20	$33.16	$33.17	$30.25	334,888
2018-09-28	$33.28	$33.31	$33.25	$33.30	$30.28	530,844
2018-09-27	$33.23	$33.29	$33.23	$33.26	$30.25	626,567
2018-09-26	$33.19	$33.25	$33.19	$33.23	$30.22	578,834
2018-09-25	$33.16	$33.20	$33.16	$33.19	$30.18	524,641
2018-09-24	$33.20	$33.23	$33.20	$33.21	$30.20	552,350
2018-09-21	$33.21	$33.25	$33.21	$33.25	$30.24	895,371
2018-09-20	$33.17	$33.24	$33.17	$33.23	$30.22	812,432
2018-09-19	$33.20	$33.22	$33.18	$33.21	$30.20	1,078,491
2018-09-18	$33.24	$33.29	$33.22	$33.24	$30.23	833,235
2018-09-17	$33.23	$33.28	$33.23	$33.26	$30.25	923,176
2018-09-14	$33.24	$33.28	$33.23	$33.25	$30.24	1,184,699
2018-09-13	$33.28	$33.31	$33.28	$33.30	$30.28	366,522
2018-09-12	$33.28	$33.29	$33.26	$33.28	$30.26	744,414
2018-09-11	$33.25	$33.30	$33.24	$33.24	$30.23	348,955
2018-09-10	$33.29	$33.31	$33.26	$33.29	$30.27	8,729,462
2018-09-07	$33.31	$33.31	$33.26	$33.29	$30.27	1,117,001
2018-09-06	$33.31	$33.39	$33.31	$33.37	$30.35	664,535
2018-09-05	$33.32	$33.33	$33.29	$33.31	$30.29	459,146
2018-09-04	$33.31	$33.35	$33.30	$33.31	$30.29	344,717
2018-08-31	$33.43	$33.50	$33.41	$33.41	$30.30	330,246
2018-08-30	$33.40	$33.44	$33.40	$33.44	$30.33	2,688,094
2018-08-29	$33.40	$33.43	$33.39	$33.40	$30.29	1,442,421
2018-08-28	$33.45	$33.45	$33.41	$33.42	$30.31	330,246
2018-08-27	$33.43	$33.50	$33.43	$33.49	$30.38	1,673,077
2018-08-24	$33.45	$33.49	$33.40	$33.48	$30.37	1,816,937
2018-08-23	$33.47	$33.48	$33.45	$33.46	$30.35	244,102
2018-08-22	$33.46	$33.49	$33.45	$33.46	$30.35	420,509
2018-08-21	$33.50	$33.50	$33.44	$33.46	$30.35	398,931
2018-08-20	$33.46	$33.49	$33.44	$33.48	$30.37	955,207
2018-08-17	$33.43	$33.45	$33.40	$33.42	$30.31	374,680
2018-08-16	$33.35	$33.42	$33.35	$33.42	$30.31	427,282
2018-08-15	$33.36	$33.42	$33.36	$33.39	$30.28	528,833
2018-08-14	$33.34	$33.38	$33.34	$33.37	$30.26	390,437
2018-08-13	$33.35	$33.36	$33.33	$33.35	$30.25	418,478
2018-08-10	$33.30	$33.37	$33.30	$33.35	$30.25	511,708
2018-08-09	$33.31	$33.35	$33.30	$33.31	$30.21	293,493
2018-08-08	$33.29	$33.32	$33.27	$33.30	$30.20	1,146,823
2018-08-07	$33.32	$33.33	$33.29	$33.31	$30.21	320,653
2018-08-06	$33.34	$33.35	$33.30	$33.34	$30.24	852,554
2018-08-03	$33.21	$33.31	$33.21	$33.28	$30.18	607,282
2018-08-02	$33.21	$33.26	$33.21	$33.24	$30.15	367,706
2018-08-01	$33.21	$33.24	$33.19	$33.22	$30.13	806,911
2018-07-31	$33.36	$33.36	$33.29	$33.35	$30.17	352,312
2018-07-30	$33.28	$33.31	$33.28	$33.31	$30.13	203,047
2018-07-27	$33.30	$33.32	$33.29	$33.30	$30.12	665,258
2018-07-26	$33.30	$33.32	$33.23	$33.30	$30.12	2,533,873
2018-07-25	$33.27	$33.32	$33.26	$33.30	$30.12	1,132,573
2018-07-24	$33.25	$33.29	$33.24	$33.29	$30.11	1,036,723
2018-07-23	$33.28	$33.30	$33.24	$33.24	$30.07	273,397
2018-07-20	$33.31	$33.32	$33.28	$33.31	$30.13	687,555
2018-07-19	$33.28	$33.35	$33.27	$33.33	$30.15	448,514
2018-07-18	$33.29	$33.31	$33.29	$33.29	$30.11	311,697
2018-07-17	$33.30	$33.32	$33.28	$33.28	$30.11	381,800
2018-07-16	$33.30	$33.33	$33.29	$33.30	$30.12	391,002
2018-07-13	$33.30	$33.35	$33.30	$33.35	$30.17	164,974
2018-07-12	$33.26	$33.30	$33.26	$33.30	$30.12	320,801
2018-07-11	$33.27	$33.31	$33.25	$33.28	$30.11	314,889
2018-07-10	$33.25	$33.27	$33.24	$33.24	$30.07	244,992
2018-07-09	$33.26	$33.28	$33.24	$33.26	$30.09	349,636
2018-07-06	$33.21	$33.28	$33.21	$33.25	$30.08	329,427
2018-07-05	$33.20	$33.25	$33.20	$33.21	$30.04	464,697
2018-07-03	$33.14	$33.23	$33.12	$33.23	$30.06	508,228
2018-07-02	$33.18	$33.18	$33.13	$33.17	$30.01	813,792
2018-06-29	$33.24	$33.30	$33.24	$33.29	$30.04	412,691
2018-06-28	$33.29	$33.29	$33.22	$33.25	$30.00	442,948
2018-06-27	$33.24	$33.29	$33.23	$33.29	$30.04	893,300
2018-06-26	$33.17	$33.22	$33.15	$33.20	$29.96	2,257,769
2018-06-25	$33.17	$33.22	$33.17	$33.18	$29.94	1,026,367
2018-06-22	$33.18	$33.20	$33.15	$33.18	$29.94	311,966
2018-06-21	$33.16	$33.22	$33.16	$33.18	$29.94	401,439
2018-06-20	$33.22	$33.25	$33.15	$33.17	$29.93	401,933
2018-06-19	$33.21	$33.29	$33.21	$33.22	$29.97	2,912,984
2018-06-18	$33.20	$33.23	$33.19	$33.21	$29.96	250,571
2018-06-15	$33.20	$33.26	$33.20	$33.20	$29.96	1,136,542
2018-06-14	$33.15	$33.22	$33.15	$33.21	$29.96	315,136
2018-06-13	$33.17	$33.21	$33.10	$33.17	$29.93	605,943
2018-06-12	$33.15	$33.20	$33.15	$33.19	$29.95	447,214
2018-06-11	$33.15	$33.20	$33.15	$33.18	$29.94	2,779,536
2018-06-08	$33.22	$33.23	$33.20	$33.20	$29.96	401,387
2018-06-07	$33.13	$33.26	$33.13	$33.22	$29.97	270,357
2018-06-06	$33.20	$33.20	$33.15	$33.15	$29.91	366,627
2018-06-05	$33.20	$33.27	$33.20	$33.22	$29.97	446,359
2018-06-04	$33.18	$33.24	$33.18	$33.19	$29.95	3,632,477
2018-06-01	$33.23	$33.27	$33.20	$33.24	$29.99	490,367
2018-05-31	$33.34	$33.41	$33.32	$33.36	$30.03	5,434,080
2018-05-30	$33.30	$33.46	$33.30	$33.41	$30.07	468,645
2018-05-29	$33.29	$33.51	$33.29	$33.47	$30.13	3,741,105
2018-05-25	$33.29	$33.34	$33.29	$33.33	$30.00	294,982
2018-05-24	$33.23	$33.29	$33.23	$33.27	$29.95	419,635
2018-05-23	$33.14	$33.24	$33.14	$33.24	$29.92	1,076,643
2018-05-22	$33.14	$33.15	$33.10	$33.14	$29.83	333,375
2018-05-21	$33.09	$33.15	$33.09	$33.15	$29.84	420,402
2018-05-18	$33.14	$33.15	$33.11	$33.14	$29.83	246,526
2018-05-17	$33.08	$33.10	$33.07	$33.08	$29.78	207,679
2018-05-16	$33.09	$33.13	$33.07	$33.08	$29.78	549,044
2018-05-15	$33.13	$33.13	$33.07	$33.12	$29.81	344,514
2018-05-14	$33.22	$33.22	$33.18	$33.20	$29.88	413,211
2018-05-11	$33.19	$33.24	$33.19	$33.23	$29.91	263,961
2018-05-10	$33.17	$33.22	$33.17	$33.19	$29.88	485,637
2018-05-09	$33.15	$33.19	$33.12	$33.15	$29.84	578,201
2018-05-08	$33.17	$33.20	$33.17	$33.18	$29.87	400,413
2018-05-07	$33.20	$33.24	$33.19	$33.21	$29.89	479,457
2018-05-04	$33.22	$33.22	$33.19	$33.20	$29.88	918,236
2018-05-03	$33.20	$33.24	$33.20	$33.20	$29.88	253,836
2018-05-02	$33.17	$33.20	$33.17	$33.18	$29.87	247,195
2018-05-01	$33.20	$33.22	$33.16	$33.18	$29.87	521,072
2018-04-30	$33.28	$33.32	$33.28	$33.31	$29.91	1,206,001
2018-04-27	$33.30	$33.31	$33.26	$33.31	$29.91	409,328
2018-04-26	$33.24	$33.27	$33.24	$33.25	$29.86	291,523
2018-04-25	$33.21	$33.24	$33.21	$33.22	$29.83	207,923
2018-04-24	$33.25	$33.29	$33.24	$33.26	$29.87	863,837
2018-04-23	$33.30	$33.32	$33.26	$33.27	$29.88	443,828
2018-04-20	$33.34	$33.35	$33.30	$33.31	$29.91	258,118
2018-04-19	$33.38	$33.38	$33.34	$33.35	$29.95	315,702
2018-04-18	$33.43	$33.46	$33.38	$33.38	$29.98	791,548
2018-04-17	$33.43	$33.49	$33.42	$33.45	$30.04	718,879
2018-04-16	$33.41	$33.47	$33.41	$33.44	$30.03	793,736
2018-04-13	$33.43	$33.47	$33.42	$33.45	$30.04	345,606
2018-04-12	$33.50	$33.50	$33.44	$33.46	$30.05	369,422
2018-04-11	$33.51	$33.54	$33.50	$33.50	$30.08	216,232
2018-04-10	$33.51	$33.53	$33.47	$33.49	$30.08	613,082
2018-04-09	$33.48	$33.53	$33.48	$33.53	$30.11	306,603
2018-04-06	$33.49	$33.53	$33.47	$33.50	$30.08	366,135
2018-04-05	$33.43	$33.46	$33.40	$33.45	$30.04	398,582
2018-04-04	$33.42	$33.48	$33.42	$33.45	$30.04	485,482
2018-04-03	$33.45	$33.47	$33.43	$33.46	$30.05	419,171
2018-04-02	$33.46	$33.49	$33.42	$33.48	$30.07	301,899
2018-03-29	$33.52	$33.56	$33.49	$33.54	$30.05	386,243
2018-03-28	$33.50	$33.51	$33.45	$33.49	$30.01	314,951
2018-03-27	$33.42	$33.48	$33.38	$33.48	$30.00	715,049
2018-03-26	$33.39	$33.41	$33.37	$33.39	$29.92	936,905
2018-03-23	$33.42	$33.42	$33.35	$33.37	$29.90	714,567
2018-03-22	$33.41	$33.44	$33.37	$33.40	$29.93	1,368,052
2018-03-21	$33.36	$33.38	$33.32	$33.36	$29.89	506,353
2018-03-20	$33.38	$33.40	$33.37	$33.39	$29.92	305,530
2018-03-19	$33.45	$33.47	$33.42	$33.42	$29.94	533,899
2018-03-16	$33.43	$33.47	$33.43	$33.46	$29.98	246,316
2018-03-15	$33.41	$33.47	$33.41	$33.47	$29.99	265,971
2018-03-14	$33.41	$33.48	$33.41	$33.46	$29.98	626,900
2018-03-13	$33.47	$33.50	$33.43	$33.44	$29.96	419,723
2018-03-12	$33.47	$33.47	$33.44	$33.47	$29.99	304,050
2018-03-09	$33.47	$33.47	$33.42	$33.46	$29.98	1,025,853
2018-03-08	$33.48	$33.54	$33.46	$33.47	$29.99	630,291
2018-03-07	$33.50	$33.52	$33.46	$33.46	$29.98	627,082
2018-03-06	$33.48	$33.52	$33.46	$33.48	$30.00	393,693
2018-03-05	$33.54	$33.55	$33.46	$33.49	$30.01	269,746
2018-03-02	$33.50	$33.51	$33.45	$33.50	$30.02	1,165,729
2018-03-01	$33.50	$33.55	$33.47	$33.52	$30.03	353,594
2018-02-28	$33.56	$33.58	$33.55	$33.58	$30.02	333,341
2018-02-27	$33.64	$33.66	$33.54	$33.56	$30.00	402,154
2018-02-26	$33.65	$33.67	$33.63	$33.66	$30.09	1,090,581
2018-02-23	$33.59	$33.62	$33.56	$33.61	$30.05	1,571,027
2018-02-22	$33.60	$33.60	$33.52	$33.54	$29.98	559,812
2018-02-21	$33.61	$33.62	$33.51	$33.54	$29.98	663,747
2018-02-20	$33.61	$33.61	$33.56	$33.58	$30.02	1,331,962
2018-02-16	$33.60	$33.65	$33.58	$33.62	$30.06	874,772
2018-02-15	$33.54	$33.60	$33.54	$33.58	$30.02	507,582
2018-02-14	$33.58	$33.58	$33.53	$33.56	$30.00	690,641
2018-02-13	$33.67	$33.67	$33.62	$33.63	$30.07	706,855
2018-02-12	$33.69	$33.70	$33.66	$33.67	$30.10	5,234,433
2018-02-09	$33.66	$33.72	$33.65	$33.69	$30.12	1,393,501
2018-02-08	$33.70	$33.77	$33.67	$33.67	$30.10	1,285,454
2018-02-07	$33.81	$33.83	$33.73	$33.74	$30.16	2,110,615
2018-02-06	$33.85	$33.89	$33.79	$33.80	$30.22	1,862,745
2018-02-05	$33.76	$33.90	$33.76	$33.88	$30.29	576,117
2018-02-02	$33.80	$33.80	$33.74	$33.79	$30.21	580,293
2018-02-01	$33.86	$33.92	$33.81	$33.83	$30.24	1,794,431
2018-01-31	$33.99	$34.00	$33.92	$33.97	$30.31	1,123,841
2018-01-30	$33.98	$33.99	$33.94	$33.98	$30.32	650,684
2018-01-29	$33.95	$34.00	$33.93	$33.97	$30.31	2,948,027
2018-01-26	$34.04	$34.05	$34.00	$34.01	$30.34	1,537,917
2018-01-25	$33.99	$34.06	$33.98	$34.06	$30.39	473,473
2018-01-24	$34.00	$34.04	$33.97	$34.02	$30.35	7,372,967
2018-01-23	$34.02	$34.04	$33.99	$34.02	$30.35	536,553
2018-01-22	$33.98	$34.00	$33.96	$33.98	$30.32	424,273
2018-01-19	$34.02	$34.02	$33.95	$33.95	$30.29	1,157,200
2018-01-18	$34.00	$34.05	$33.97	$34.02	$30.35	805,952
2018-01-17	$34.06	$34.10	$34.04	$34.04	$30.37	696,882
2018-01-16	$34.18	$34.20	$34.09	$34.12	$30.44	1,299,940
2018-01-12	$34.14	$34.14	$34.08	$34.14	$30.46	743,361
2018-01-11	$34.13	$34.17	$34.10	$34.14	$30.46	438,657
2018-01-10	$34.10	$34.14	$34.08	$34.14	$30.46	777,445
2018-01-09	$34.18	$34.18	$34.12	$34.14	$30.46	416,159
2018-01-08	$34.19	$34.22	$34.15	$34.19	$30.51	755,251
2018-01-05	$34.19	$34.19	$34.14	$34.17	$30.49	868,192
2018-01-04	$34.19	$34.20	$34.12	$34.18	$30.50	2,792,100
2018-01-03	$34.19	$34.22	$34.16	$34.21	$30.52	594,183
2018-01-02	$34.23	$34.23	$34.12	$34.19	$30.51	911,414
2017-12-29	$34.20	$34.25	$34.20	$34.22	$30.53	1,075,249
2017-12-28	$34.23	$34.23	$34.20	$34.22	$30.53	278,501
2017-12-27	$34.18	$34.24	$34.17	$34.24	$30.55	691,176
2017-12-26	$34.14	$34.17	$34.11	$34.15	$30.47	869,524
2017-12-22	$34.13	$34.14	$34.09	$34.14	$30.46	466,513
2017-12-21	$34.12	$34.13	$34.09	$34.11	$30.43	617,821
2017-12-20	$34.10	$34.12	$34.07	$34.10	$30.43	358,190
2017-12-19	$34.14	$34.19	$34.09	$34.11	$30.43	362,950
2017-12-18	$34.32	$34.34	$34.28	$34.30	$30.50	840,401
2017-12-15	$34.34	$34.36	$34.30	$34.35	$30.55	941,227
2017-12-14	$34.33	$34.36	$34.30	$34.34	$30.54	915,810
2017-12-13	$34.31	$34.38	$34.28	$34.35	$30.55	388,449
2017-12-12	$34.28	$34.30	$34.25	$34.29	$30.50	383,112
2017-12-11	$34.32	$34.33	$34.29	$34.31	$30.51	273,653
2017-12-08	$34.30	$34.34	$34.28	$34.31	$30.51	255,031
2017-12-07	$34.34	$34.35	$34.27	$34.32	$30.52	910,247
2017-12-06	$34.35	$34.37	$34.30	$34.34	$30.54	360,419
2017-12-05	$34.23	$34.30	$34.23	$34.30	$30.50	415,018
2017-12-04	$34.29	$34.29	$34.25	$34.27	$30.48	364,732
2017-12-01	$34.28	$34.36	$34.24	$34.31	$30.51	292,988
2017-11-30	$34.33	$34.37	$34.30	$34.33	$30.46	335,914
2017-11-29	$34.39	$34.39	$34.33	$34.39	$30.52	385,142
2017-11-28	$34.43	$34.43	$34.40	$34.43	$30.55	510,139
2017-11-27	$34.39	$34.42	$34.36	$34.40	$30.52	347,306
2017-11-24	$34.38	$34.40	$34.35	$34.36	$30.49	162,157
2017-11-22	$34.33	$34.42	$34.32	$34.42	$30.54	467,700
2017-11-21	$34.32	$34.32	$34.27	$34.32	$30.45	389,287
2017-11-20	$34.31	$34.34	$34.27	$34.30	$30.44	1,337,826
2017-11-17	$34.34	$34.35	$34.30	$34.32	$30.45	439,545
2017-11-16	$34.27	$34.34	$34.26	$34.31	$30.44	915,527
2017-11-15	$34.29	$34.32	$34.24	$34.31	$30.44	337,954
2017-11-14	$34.27	$34.28	$34.25	$34.27	$30.41	465,081
2017-11-13	$34.32	$34.32	$34.24	$34.26	$30.40	957,543
2017-11-10	$34.33	$34.33	$34.26	$34.29	$30.43	523,912
2017-11-09	$34.39	$34.40	$34.35	$34.39	$30.52	306,211
2017-11-08	$34.44	$34.45	$34.38	$34.41	$30.53	285,512
2017-11-07	$34.42	$34.47	$34.41	$34.46	$30.58	370,611
2017-11-06	$34.43	$34.47	$34.43	$34.44	$30.56	347,045
2017-11-03	$34.46	$34.46	$34.40	$34.45	$30.57	226,980
2017-11-02	$34.46	$34.46	$34.41	$34.43	$30.55	5,552,488
2017-11-01	$34.45	$34.46	$34.41	$34.44	$30.56	298,939
2017-10-31	$34.55	$34.55	$34.50	$34.52	$30.56	848,041
2017-10-30	$34.52	$34.55	$34.50	$34.52	$30.56	191,251
2017-10-27	$34.40	$34.48	$34.40	$34.48	$30.53	360,227
2017-10-26	$34.41	$34.46	$34.41	$34.42	$30.47	291,038
2017-10-25	$34.41	$34.44	$34.38	$34.40	$30.46	311,980
2017-10-24	$34.46	$34.48	$34.42	$34.47	$30.52	288,341
2017-10-23	$34.48	$34.52	$34.45	$34.51	$30.55	298,488
2017-10-20	$34.46	$34.48	$34.43	$34.46	$30.51	700,290
2017-10-19	$34.49	$34.54	$34.49	$34.50	$30.54	199,657
2017-10-18	$34.48	$34.51	$34.46	$34.50	$30.54	583,027
2017-10-17	$34.50	$34.53	$34.46	$34.48	$30.53	419,740
2017-10-16	$34.58	$34.58	$34.49	$34.54	$30.58	293,410
2017-10-13	$34.57	$34.58	$34.54	$34.56	$30.60	563,973
2017-10-12	$34.51	$34.52	$34.47	$34.52	$30.56	350,629
2017-10-11	$34.51	$34.52	$34.48	$34.50	$30.54	687,178
2017-10-10	$34.47	$34.52	$34.47	$34.47	$30.52	478,280
2017-10-09	$34.47	$34.51	$34.45	$34.49	$30.54	138,305
2017-10-06	$34.43	$34.47	$34.40	$34.45	$30.50	840,661
2017-10-05	$34.50	$34.51	$34.46	$34.48	$30.53	256,428
2017-10-04	$34.49	$34.51	$34.47	$34.50	$30.54	498,217
2017-10-03	$34.45	$34.52	$34.45	$34.52	$30.56	283,998
2017-10-02	$34.44	$34.47	$34.43	$34.45	$30.50	892,025
2017-09-29	$34.57	$34.57	$34.51	$34.51	$30.49	172,929
2017-09-28	$34.52	$34.57	$34.50	$34.57	$30.54	984,890
2017-09-27	$34.51	$34.56	$34.50	$34.56	$30.53	1,551,711
2017-09-26	$34.56	$34.58	$34.53	$34.57	$30.54	967,084
2017-09-25	$34.50	$34.58	$34.50	$34.54	$30.51	204,507
2017-09-22	$34.52	$34.54	$34.48	$34.48	$30.46	212,581
2017-09-21	$34.51	$34.52	$34.45	$34.48	$30.46	212,278
2017-09-20	$34.54	$34.56	$34.45	$34.47	$30.45	241,752
2017-09-19	$34.53	$34.55	$34.50	$34.53	$30.50	1,278,511
2017-09-18	$34.50	$34.54	$34.50	$34.52	$30.49	135,937
2017-09-15	$34.52	$34.54	$34.50	$34.53	$30.50	679,166
2017-09-14	$34.52	$34.55	$34.50	$34.55	$30.52	261,745
2017-09-13	$34.57	$34.57	$34.51	$34.54	$30.51	294,926
2017-09-12	$34.56	$34.57	$34.54	$34.56	$30.53	140,529
2017-09-11	$34.62	$34.63	$34.59	$34.61	$30.57	186,357
2017-09-08	$34.64	$34.68	$34.63	$34.64	$30.60	216,074
2017-09-07	$34.65	$34.70	$34.64	$34.69	$30.64	739,219
2017-09-06	$34.65	$34.67	$34.60	$34.61	$30.57	669,904
2017-09-05	$34.63	$34.68	$34.61	$34.65	$30.61	551,336
2017-09-01	$34.59	$34.62	$34.54	$34.55	$30.52	1,222,605
2017-08-31	$34.63	$34.68	$34.63	$34.66	$30.55	436,710
2017-08-30	$34.65	$34.65	$34.60	$34.63	$30.52	1,026,474
2017-08-29	$34.72	$34.72	$34.64	$34.66	$30.55	162,028
2017-08-28	$34.62	$34.64	$34.59	$34.62	$30.51	665,666
2017-08-25	$34.56	$34.61	$34.54	$34.58	$30.48	132,665
2017-08-24	$34.54	$34.59	$34.54	$34.56	$30.46	143,123
2017-08-23	$34.57	$34.61	$34.54	$34.56	$30.46	2,416,281
2017-08-22	$34.55	$34.57	$34.53	$34.55	$30.45	176,125
2017-08-21	$34.57	$34.58	$34.54	$34.57	$30.47	191,300
2017-08-18	$34.58	$34.62	$34.51	$34.53	$30.44	168,768
2017-08-17	$34.50	$34.56	$34.49	$34.55	$30.45	369,629
2017-08-16	$34.43	$34.55	$34.43	$34.50	$30.41	140,977
2017-08-15	$34.43	$34.48	$34.43	$34.46	$30.37	188,746
2017-08-14	$34.49	$34.54	$34.46	$34.54	$30.44	2,663,326
2017-08-11	$34.47	$34.54	$34.47	$34.52	$30.43	132,662
2017-08-10	$34.49	$34.51	$34.46	$34.51	$30.42	249,683
2017-08-09	$34.53	$34.53	$34.46	$34.46	$30.37	342,340
2017-08-08	$34.52	$34.54	$34.47	$34.47	$30.38	539,889
2017-08-07	$34.52	$34.54	$34.50	$34.53	$30.44	170,092
2017-08-04	$34.54	$34.54	$34.50	$34.52	$30.43	139,991
2017-08-03	$34.55	$34.59	$34.54	$34.57	$30.47	135,467
2017-08-02	$34.53	$34.57	$34.52	$34.52	$30.43	145,794
2017-08-01	$34.51	$34.58	$34.50	$34.57	$30.47	258,492
2017-07-31	$34.57	$34.60	$34.55	$34.59	$30.42	977,395
2017-07-28	$34.54	$34.59	$34.53	$34.58	$30.41	222,497
2017-07-27	$34.54	$34.57	$34.51	$34.54	$30.38	818,076
2017-07-26	$34.49	$34.58	$34.47	$34.55	$30.39	598,338
2017-07-25	$34.52	$34.54	$34.47	$34.47	$30.32	180,242
2017-07-24	$34.59	$34.59	$34.55	$34.56	$30.40	102,320
2017-07-21	$34.57	$34.59	$34.55	$34.58	$30.41	216,303
2017-07-20	$34.54	$34.58	$34.51	$34.52	$30.36	394,376
2017-07-19	$34.54	$34.56	$34.52	$34.53	$30.37	298,577
2017-07-18	$34.49	$34.55	$34.49	$34.54	$30.38	177,479
2017-07-17	$34.45	$34.48	$34.43	$34.46	$30.31	534,629
2017-07-14	$34.48	$34.49	$34.43	$34.45	$30.30	604,154
2017-07-13	$34.42	$34.42	$34.37	$34.40	$30.25	141,988
2017-07-12	$34.42	$34.44	$34.40	$34.43	$30.28	258,254
2017-07-11	$34.30	$34.36	$34.30	$34.35	$30.21	231,862
2017-07-10	$34.32	$34.35	$34.30	$34.34	$30.20	1,112,774
2017-07-07	$34.30	$34.30	$34.27	$34.27	$30.14	162,556
2017-07-06	$34.28	$34.31	$34.25	$34.31	$30.18	338,503
2017-07-05	$34.27	$34.32	$34.27	$34.32	$30.18	165,403
2017-07-03	$34.34	$34.36	$34.26	$34.29	$30.16	152,846
2017-06-30	$34.46	$34.46	$34.41	$34.41	$30.20	207,504
2017-06-29	$34.41	$34.45	$34.39	$34.43	$30.21	151,215
2017-06-28	$34.48	$34.50	$34.44	$34.50	$30.27	5,645,228
2017-06-27	$34.50	$34.50	$34.44	$34.47	$30.25	594,725
2017-06-26	$34.56	$34.57	$34.52	$34.55	$30.32	170,208
2017-06-23	$34.49	$34.53	$34.49	$34.52	$30.29	296,483
2017-06-22	$34.50	$34.54	$34.47	$34.51	$30.28	330,589
2017-06-21	$34.48	$34.50	$34.47	$34.50	$30.27	170,032
2017-06-20	$34.46	$34.52	$34.45	$34.52	$30.29	291,835
2017-06-19	$34.47	$34.50	$34.46	$34.46	$30.24	154,916
2017-06-16	$34.49	$34.53	$34.49	$34.51	$30.28	160,088
2017-06-15	$34.48	$34.50	$34.46	$34.48	$30.26	168,183
2017-06-14	$34.54	$34.59	$34.51	$34.54	$30.31	187,142
2017-06-13	$34.42	$34.45	$34.41	$34.45	$30.23	254,361
2017-06-12	$34.43	$34.46	$34.41	$34.44	$30.22	245,113
2017-06-09	$34.42	$34.44	$34.39	$34.43	$30.21	149,650
2017-06-08	$34.45	$34.47	$34.41	$34.43	$30.21	179,211
2017-06-07	$34.48	$34.53	$34.46	$34.49	$30.27	838,037
2017-06-06	$34.50	$34.53	$34.49	$34.50	$30.27	213,440
2017-06-05	$34.44	$34.50	$34.44	$34.47	$30.25	204,576
2017-06-02	$34.45	$34.50	$34.45	$34.46	$30.24	243,917
2017-06-01	$34.38	$34.43	$34.37	$34.42	$30.20	625,627
2017-05-31	$34.46	$34.50	$34.46	$34.50	$30.21	300,851
2017-05-30	$34.46	$34.50	$34.44	$34.49	$30.20	225,135
2017-05-26	$34.42	$34.47	$34.41	$34.43	$30.15	176,316
2017-05-25	$34.42	$34.46	$34.40	$34.42	$30.14	295,685
2017-05-24	$34.36	$34.43	$34.36	$34.43	$30.15	435,929
2017-05-23	$34.46	$34.46	$34.37	$34.39	$30.11	279,102
2017-05-22	$34.42	$34.45	$34.41	$34.44	$30.16	139,561
2017-05-19	$34.40	$34.44	$34.39	$34.42	$30.14	226,578
2017-05-18	$34.44	$34.48	$34.41	$34.45	$30.16	231,385
2017-05-17	$34.40	$34.46	$34.39	$34.46	$30.17	259,841
2017-05-16	$34.31	$34.36	$34.30	$34.31	$30.04	328,994
2017-05-15	$34.26	$34.32	$34.26	$34.31	$30.04	150,736
2017-05-12	$34.27	$34.30	$34.27	$34.29	$30.02	153,061
2017-05-11	$34.15	$34.22	$34.15	$34.21	$29.95	470,066
2017-05-10	$34.18	$34.20	$34.16	$34.18	$29.93	196,365
2017-05-09	$34.18	$34.18	$34.11	$34.17	$29.92	1,110,615
2017-05-08	$34.18	$34.19	$34.17	$34.18	$29.93	148,282
2017-05-05	$34.20	$34.21	$34.17	$34.18	$29.93	197,056
2017-05-04	$34.21	$34.22	$34.18	$34.21	$29.95	230,932
2017-05-03	$34.27	$34.28	$34.22	$34.24	$29.98	231,274
2017-05-02	$34.22	$34.28	$34.21	$34.26	$30.00	228,478
2017-05-01	$34.24	$34.28	$34.20	$34.24	$29.98	225,731
2017-04-28	$34.30	$34.34	$34.27	$34.31	$29.97	821,622
2017-04-27	$34.28	$34.34	$34.27	$34.30	$29.96	290,833
2017-04-26	$34.24	$34.29	$34.23	$34.29	$29.96	333,537
2017-04-25	$34.28	$34.29	$34.22	$34.24	$29.91	307,090
2017-04-24	$34.33	$34.33	$34.26	$34.30	$29.96	663,293
2017-04-21	$34.35	$34.38	$34.32	$34.35	$30.01	351,694
2017-04-20	$34.34	$34.35	$34.31	$34.33	$29.99	330,299
2017-04-19	$34.38	$34.38	$34.33	$34.37	$30.03	186,704
2017-04-18	$34.33	$34.42	$34.32	$34.41	$30.06	649,551
2017-04-17	$34.33	$34.35	$34.28	$34.31	$29.97	181,717
2017-04-13	$34.30	$34.32	$34.23	$34.31	$29.97	321,221
2017-04-12	$34.23	$34.29	$34.19	$34.29	$29.96	315,970
2017-04-11	$34.16	$34.23	$34.15	$34.21	$29.89	2,048,122
2017-04-10	$34.12	$34.15	$34.12	$34.14	$29.82	132,633
2017-04-07	$34.16	$34.21	$34.08	$34.09	$29.78	577,450
2017-04-06	$34.16	$34.19	$34.11	$34.18	$29.86	802,452
2017-04-05	$34.10	$34.19	$34.10	$34.17	$29.85	129,615
2017-04-04	$34.14	$34.16	$34.10	$34.13	$29.82	217,155
2017-04-03	$34.09	$34.15	$34.08	$34.13	$29.82	2,142,573
2017-03-31	$34.14	$34.14	$34.10	$34.13	$29.75	127,756
2017-03-30	$34.09	$34.13	$34.08	$34.10	$29.72	322,983
2017-03-29	$34.09	$34.13	$34.08	$34.11	$29.73	290,158
2017-03-28	$34.15	$34.15	$34.06	$34.09	$29.72	221,568
2017-03-27	$34.14	$34.17	$34.09	$34.11	$29.73	317,756
2017-03-24	$34.05	$34.11	$34.04	$34.09	$29.72	153,604
2017-03-23	$34.08	$34.13	$34.04	$34.08	$29.71	327,689
2017-03-22	$34.06	$34.09	$34.03	$34.08	$29.71	529,227
2017-03-21	$33.98	$34.05	$33.96	$34.04	$29.67	341,416
2017-03-20	$33.93	$33.99	$33.93	$33.99	$29.62	547,612
2017-03-17	$33.95	$33.98	$33.90	$33.94	$29.58	494,508
2017-03-16	$33.91	$33.92	$33.88	$33.90	$29.55	138,305
2017-03-15	$33.78	$33.93	$33.76	$33.92	$29.57	670,763
2017-03-14	$33.78	$33.81	$33.76	$33.78	$29.44	281,591
2017-03-13	$33.80	$33.82	$33.77	$33.79	$29.45	211,419
2017-03-10	$33.81	$33.81	$33.78	$33.81	$29.47	182,140
2017-03-09	$33.81	$33.84	$33.76	$33.76	$29.43	207,840
2017-03-08	$33.85	$33.90	$33.83	$33.84	$29.50	364,260
2017-03-07	$34.02	$34.02	$33.93	$33.93	$29.58	264,974
2017-03-06	$34.02	$34.02	$33.97	$34.01	$29.65	640,932
2017-03-03	$34.01	$34.01	$33.93	$34.00	$29.64	223,429
2017-03-02	$34.00	$34.02	$33.96	$34.00	$29.64	259,242
2017-03-01	$34.00	$34.06	$33.99	$34.05	$29.68	271,720
2017-02-28	$34.23	$34.27	$34.21	$34.24	$29.78	204,099
2017-02-27	$34.28	$34.28	$34.21	$34.21	$29.75	339,065
2017-02-24	$34.25	$34.29	$34.22	$34.27	$29.80	189,457
2017-02-23	$34.15	$34.19	$34.14	$34.19	$29.73	210,607
2017-02-22	$34.11	$34.13	$34.05	$34.12	$29.67	214,404
2017-02-21	$34.05	$34.11	$34.02	$34.10	$29.66	305,644
2017-02-17	$34.06	$34.09	$34.05	$34.07	$29.63	220,654
2017-02-16	$33.97	$34.04	$33.95	$34.02	$29.59	385,388
2017-02-15	$33.92	$33.95	$33.91	$33.94	$29.52	559,688
2017-02-14	$34.02	$34.05	$33.92	$33.97	$29.54	371,252
2017-02-13	$33.99	$34.05	$33.99	$34.04	$29.60	289,427
2017-02-10	$34.03	$34.06	$34.00	$34.05	$29.61	223,726
2017-02-09	$34.11	$34.13	$34.02	$34.06	$29.62	1,749,214
2017-02-08	$34.11	$34.17	$34.07	$34.15	$29.70	236,780
2017-02-07	$34.08	$34.13	$34.03	$34.09	$29.65	243,091
2017-02-06	$34.04	$34.09	$34.01	$34.07	$29.63	2,392,299
2017-02-03	$33.99	$34.04	$33.93	$33.98	$29.55	287,672
2017-02-02	$34.00	$34.00	$33.93	$33.96	$29.53	371,605
2017-02-01	$33.92	$33.96	$33.87	$33.96	$29.53	197,797
2017-01-31	$34.02	$34.07	$34.01	$34.06	$29.56	177,527
2017-01-30	$34.03	$34.03	$33.96	$33.96	$29.47	162,865
2017-01-27	$34.00	$34.01	$33.96	$34.00	$29.50	169,644
2017-01-26	$33.93	$33.99	$33.90	$33.99	$29.50	1,032,637
2017-01-25	$33.94	$33.95	$33.89	$33.93	$29.44	462,718
2017-01-24	$33.98	$34.03	$33.96	$33.99	$29.50	224,584
2017-01-23	$33.96	$34.07	$33.94	$34.06	$29.56	192,503
2017-01-20	$33.90	$33.95	$33.87	$33.94	$29.45	504,104
2017-01-19	$33.90	$33.94	$33.87	$33.92	$29.43	319,477
2017-01-18	$34.04	$34.07	$33.94	$33.96	$29.47	482,917
2017-01-17	$34.10	$34.12	$34.04	$34.09	$29.58	806,899
2017-01-13	$33.98	$34.04	$33.95	$34.01	$29.51	205,168
2017-01-12	$34.04	$34.09	$34.00	$34.02	$29.52	1,224,076
2017-01-11	$33.99	$34.08	$33.98	$34.02	$29.52	3,775,475
2017-01-10	$34.00	$34.02	$33.97	$34.01	$29.51	193,710
2017-01-09	$34.02	$34.03	$33.98	$34.01	$29.51	739,830
2017-01-06	$33.99	$34.00	$33.92	$33.96	$29.47	165,123
2017-01-05	$33.97	$34.07	$33.96	$34.05	$29.55	289,025
2017-01-04	$33.90	$33.97	$33.84	$33.97	$29.48	175,184
2017-01-03	$33.85	$33.93	$33.79	$33.92	$29.43	239,192
2016-12-30	$33.85	$33.92	$33.83	$33.91	$29.43	149,988
2016-12-29	$33.82	$33.88	$33.81	$33.84	$29.37	208,986
2016-12-28	$33.69	$33.81	$33.69	$33.80	$29.33	187,780
2016-12-27	$33.78	$33.79	$33.72	$33.79	$29.26	454,991
2016-12-23	$33.80	$33.81	$33.77	$33.81	$29.27	112,139
2016-12-22	$33.73	$33.79	$33.70	$33.79	$29.26	264,710
2016-12-21	$33.75	$33.79	$33.73	$33.77	$29.24	169,936
2016-12-20	$33.72	$33.75	$33.66	$33.75	$29.22	192,985
2016-12-19	$33.73	$33.77	$33.72	$33.75	$29.22	284,472
2016-12-16	$33.67	$33.73	$33.64	$33.68	$29.16	441,953
2016-12-15	$33.70	$33.73	$33.64	$33.67	$29.15	181,072
2016-12-14	$33.89	$33.92	$33.71	$33.73	$29.21	376,152
2016-12-13	$33.86	$33.89	$33.82	$33.85	$29.31	566,208
2016-12-12	$33.83	$33.88	$33.82	$33.84	$29.30	632,285
2016-12-09	$33.93	$33.98	$33.85	$33.89	$29.34	199,560
2016-12-08	$33.96	$33.98	$33.88	$33.94	$29.39	228,842
2016-12-07	$33.93	$34.00	$33.91	$34.00	$29.44	225,107
2016-12-06	$33.87	$33.92	$33.87	$33.88	$29.34	161,101
2016-12-05	$33.79	$33.92	$33.79	$33.91	$29.36	350,261
2016-12-02	$33.80	$33.89	$33.80	$33.86	$29.32	587,581
2016-12-01	$33.80	$33.83	$33.75	$33.80	$29.27	296,664
2016-11-30	$33.96	$33.99	$33.90	$33.92	$29.31	689,914
2016-11-29	$33.97	$34.01	$33.91	$33.99	$29.37	212,028
2016-11-28	$33.93	$34.00	$33.93	$33.99	$29.36	286,746
2016-11-25	$33.95	$33.96	$33.87	$33.90	$29.29	153,963
2016-11-23	$33.93	$33.96	$33.87	$33.91	$29.30	713,125
2016-11-22	$34.05	$34.06	$33.97	$34.02	$29.39	543,719
2016-11-21	$34.05	$34.05	$33.96	$33.96	$29.34	1,537,963
2016-11-18	$34.13	$34.14	$34.00	$34.02	$29.39	924,703
2016-11-17	$34.16	$34.17	$34.09	$34.12	$29.48	310,189
2016-11-16	$34.16	$34.23	$34.13	$34.19	$29.54	693,866
2016-11-15	$34.20	$34.23	$34.13	$34.22	$29.56	297,016
2016-11-14	$34.25	$34.31	$34.14	$34.20	$29.55	701,138
2016-11-11	$34.30	$34.34	$34.23	$34.29	$29.63	230,899
2016-11-10	$34.39	$34.40	$34.30	$34.33	$29.66	267,940
2016-11-09	$34.47	$34.52	$34.34	$34.41	$29.73	650,956
2016-11-08	$34.59	$34.63	$34.55	$34.58	$29.88	154,718
2016-11-07	$34.58	$34.64	$34.57	$34.59	$29.88	277,587
2016-11-04	$34.59	$34.68	$34.58	$34.66	$29.95	113,226
2016-11-03	$34.54	$34.64	$34.54	$34.61	$29.90	87,809
2016-11-02	$34.58	$34.63	$34.56	$34.62	$29.91	95,524
2016-11-01	$34.57	$34.63	$34.52	$34.62	$29.91	176,362
2016-10-31	$34.71	$34.71	$34.66	$34.66	$29.88	167,473
2016-10-28	$34.67	$34.68	$34.65	$34.67	$29.89	134,332
2016-10-27	$34.68	$34.69	$34.62	$34.66	$29.88	118,555
2016-10-26	$34.75	$34.78	$34.71	$34.74	$29.95	138,192
2016-10-25	$34.78	$34.82	$34.70	$34.79	$29.99	169,293
2016-10-24	$34.83	$34.83	$34.75	$34.79	$29.99	176,532
2016-10-21	$34.79	$34.81	$34.74	$34.81	$30.01	605,791
2016-10-20	$34.80	$34.85	$34.77	$34.80	$30.00	203,421
2016-10-19	$34.75	$34.81	$34.73	$34.81	$30.01	202,662
2016-10-18	$34.72	$34.78	$34.71	$34.78	$29.98	776,652
2016-10-17	$34.74	$34.76	$34.69	$34.70	$29.92	419,509
2016-10-14	$34.67	$34.75	$34.66	$34.67	$29.89	123,164
2016-10-13	$34.67	$34.74	$34.65	$34.70	$29.92	632,883
2016-10-12	$34.62	$34.69	$34.62	$34.69	$29.91	289,430
2016-10-11	$34.66	$34.68	$34.61	$34.67	$29.89	138,582
2016-10-10	$34.63	$34.74	$34.62	$34.68	$29.90	89,884
2016-10-07	$34.66	$34.71	$34.65	$34.70	$29.92	108,957
2016-10-06	$34.64	$34.68	$34.63	$34.66	$29.88	411,373
2016-10-05	$34.71	$34.71	$34.62	$34.69	$29.91	614,569
2016-10-04	$34.77	$34.77	$34.66	$34.70	$29.92	1,936,394
2016-10-03	$34.77	$34.82	$34.72	$34.74	$29.95	108,494
2016-09-30	$34.92	$34.93	$34.86	$34.91	$30.03	213,073
2016-09-29	$34.85	$34.93	$34.85	$34.90	$30.02	129,832
2016-09-28	$34.93	$34.94	$34.88	$34.90	$30.02	170,944
2016-09-27	$34.90	$34.95	$34.88	$34.91	$30.03	159,893
2016-09-26	$34.90	$34.90	$34.85	$34.90	$30.02	112,644
2016-09-23	$34.83	$34.87	$34.81	$34.85	$29.98	84,539
2016-09-22	$34.78	$34.87	$34.78	$34.87	$30.00	255,895
2016-09-21	$34.75	$34.82	$34.67	$34.79	$29.93	361,812
2016-09-20	$34.75	$34.78	$34.72	$34.73	$29.88	171,477
2016-09-19	$34.71	$34.74	$34.70	$34.73	$29.88	115,477
2016-09-16	$34.72	$34.75	$34.69	$34.73	$29.88	466,301
2016-09-15	$34.73	$34.74	$34.66	$34.74	$29.89	155,649
2016-09-14	$34.63	$34.75	$34.63	$34.72	$29.87	264,207
2016-09-13	$34.70	$34.73	$34.60	$34.66	$29.82	753,255
2016-09-12	$34.72	$34.74	$34.70	$34.73	$29.88	150,936
2016-09-09	$34.77	$34.79	$34.68	$34.68	$29.83	702,469
2016-09-08	$34.89	$34.93	$34.81	$34.83	$29.96	149,622
2016-09-07	$34.96	$34.96	$34.90	$34.93	$30.05	119,696
2016-09-06	$34.85	$34.95	$34.84	$34.93	$30.05	142,916
2016-09-02	$34.82	$34.85	$34.77	$34.82	$29.95	161,233
2016-09-01	$34.81	$34.85	$34.78	$34.84	$29.97	438,644
2016-08-31	$34.95	$34.95	$34.89	$34.90	$29.96	248,208
2016-08-30	$34.93	$34.95	$34.89	$34.94	$29.99	393,419
2016-08-29	$34.89	$34.95	$34.83	$34.95	$30.00	105,025
2016-08-26	$34.94	$35.01	$34.82	$34.82	$29.89	154,442
2016-08-25	$34.93	$34.97	$34.92	$34.94	$29.99	171,453
2016-08-24	$34.95	$35.00	$34.94	$34.97	$30.02	135,762
2016-08-23	$34.92	$34.99	$34.92	$34.97	$30.02	130,942
2016-08-22	$34.94	$34.95	$34.89	$34.91	$29.97	146,335
2016-08-19	$34.93	$34.99	$34.87	$34.90	$29.96	103,546
2016-08-18	$34.89	$35.00	$34.89	$34.99	$30.04	150,552
2016-08-17	$34.89	$34.94	$34.83	$34.90	$29.96	194,228
2016-08-16	$34.90	$34.90	$34.84	$34.90	$29.96	418,124
2016-08-15	$34.91	$34.96	$34.89	$34.92	$29.98	508,065
2016-08-12	$34.90	$35.00	$34.88	$34.95	$30.00	537,545
2016-08-11	$34.95	$34.98	$34.83	$34.87	$29.93	138,795
2016-08-10	$34.90	$34.95	$34.87	$34.90	$29.96	216,925
2016-08-09	$34.83	$34.91	$34.83	$34.90	$29.96	602,441
2016-08-08	$34.79	$34.84	$34.75	$34.83	$29.90	86,991
2016-08-05	$34.88	$34.88	$34.79	$34.80	$29.87	94,099
2016-08-04	$34.86	$34.93	$34.86	$34.92	$29.98	145,787
2016-08-03	$34.79	$34.85	$34.75	$34.84	$29.91	178,662
2016-08-02	$34.82	$34.84	$34.79	$34.82	$29.89	160,264
2016-08-01	$34.90	$34.92	$34.83	$34.86	$29.92	140,117
2016-07-29	$34.91	$35.02	$34.91	$35.02	$30.00	226,595
2016-07-28	$34.89	$34.93	$34.88	$34.93	$29.92	738,539
2016-07-27	$34.88	$34.93	$34.85	$34.93	$29.92	133,860
2016-07-26	$34.86	$34.96	$34.83	$34.87	$29.87	267,435
2016-07-25	$34.90	$34.92	$34.85	$34.87	$29.87	158,804
2016-07-22	$34.84	$34.92	$34.84	$34.91	$29.90	142,140
2016-07-21	$34.85	$34.90	$34.81	$34.90	$29.89	212,194
2016-07-20	$34.86	$34.89	$34.80	$34.87	$29.87	220,921
2016-07-19	$34.85	$34.91	$34.80	$34.89	$29.88	297,200
2016-07-18	$34.89	$34.90	$34.77	$34.83	$29.83	278,749
2016-07-15	$34.77	$34.85	$34.71	$34.76	$29.77	563,666
2016-07-14	$34.90	$34.91	$34.81	$34.91	$29.90	474,892
2016-07-13	$34.92	$34.96	$34.84	$34.93	$29.92	450,272
2016-07-12	$34.90	$34.94	$34.82	$34.89	$29.88	1,370,917
2016-07-11	$34.96	$34.97	$34.84	$34.92	$29.91	165,703
2016-07-08	$34.91	$34.98	$34.87	$34.97	$29.95	108,705
2016-07-07	$34.92	$34.94	$34.82	$34.88	$29.88	259,564
2016-07-06	$34.99	$34.99	$34.87	$34.94	$29.93	489,048
2016-07-05	$34.96	$34.99	$34.92	$34.98	$29.96	202,038
2016-07-01	$34.84	$34.87	$34.79	$34.87	$29.87	182,329
2016-06-30	$34.77	$34.90	$34.77	$34.89	$29.82	147,172
2016-06-29	$34.80	$34.86	$34.77	$34.79	$29.73	111,976
2016-06-28	$34.78	$34.85	$34.72	$34.85	$29.78	196,352
2016-06-27	$34.83	$34.83	$34.69	$34.76	$29.71	161,235
2016-06-24	$34.68	$34.76	$34.63	$34.67	$29.63	207,841
2016-06-23	$34.48	$34.62	$34.48	$34.62	$29.59	189,754
2016-06-22	$34.53	$34.58	$34.48	$34.56	$29.54	261,040
2016-06-21	$34.56	$34.59	$34.51	$34.53	$29.51	130,985
2016-06-20	$34.55	$34.59	$34.51	$34.54	$29.52	525,448
2016-06-17	$34.62	$34.62	$34.55	$34.60	$29.57	179,588
2016-06-16	$34.63	$34.70	$34.60	$34.63	$29.60	231,849
2016-06-15	$34.56	$34.64	$34.55	$34.60	$29.57	246,884
2016-06-14	$34.64	$34.64	$34.52	$34.56	$29.54	421,128
2016-06-13	$34.59	$34.63	$34.55	$34.60	$29.57	321,964
2016-06-10	$34.55	$34.60	$34.53	$34.59	$29.56	511,809
2016-06-09	$34.55	$34.57	$34.51	$34.54	$29.52	256,929
2016-06-08	$34.52	$34.54	$34.47	$34.52	$29.50	117,127
2016-06-07	$34.44	$34.52	$34.43	$34.50	$29.48	289,305
2016-06-06	$34.46	$34.50	$34.40	$34.43	$29.42	714,474
2016-06-03	$34.33	$34.45	$34.33	$34.43	$29.42	403,697
2016-06-02	$34.52	$34.52	$34.23	$34.23	$29.25	240,736
2016-06-01	$34.29	$34.30	$34.20	$34.22	$29.24	615,624
2016-05-31	$34.28	$34.34	$34.19	$34.32	$29.27	534,702
2016-05-27	$34.29	$34.35	$34.20	$34.22	$29.18	2,176,218
2016-05-26	$34.23	$34.31	$34.19	$34.28	$29.23	591,187
2016-05-25	$34.28	$34.28	$34.18	$34.23	$29.19	1,158,673
2016-05-24	$34.25	$34.31	$34.20	$34.29	$29.24	119,963
2016-05-23	$34.26	$34.31	$34.22	$34.31	$29.26	131,242
2016-05-20	$34.23	$34.31	$34.22	$34.31	$29.26	146,015
2016-05-19	$34.22	$34.28	$34.20	$34.27	$29.22	89,295
2016-05-18	$34.39	$34.40	$34.21	$34.26	$29.21	146,166
2016-05-17	$34.40	$34.44	$34.33	$34.41	$29.34	173,941
2016-05-16	$34.48	$34.48	$34.40	$34.43	$29.36	142,433
2016-05-13	$34.46	$34.56	$34.42	$34.48	$29.40	252,362
2016-05-12	$34.50	$34.51	$34.39	$34.46	$29.38	612,015
2016-05-11	$34.52	$34.54	$34.47	$34.50	$29.42	592,915
2016-05-10	$34.51	$34.57	$34.48	$34.56	$29.47	1,435,308
2016-05-09	$34.51	$34.57	$34.49	$34.55	$29.46	623,919
2016-05-06	$34.48	$34.51	$34.45	$34.49	$29.41	848,540
2016-05-05	$34.45	$34.50	$34.39	$34.50	$29.42	226,534
2016-05-04	$34.47	$34.49	$34.42	$34.49	$29.41	235,950
2016-05-03	$34.40	$34.49	$34.37	$34.43	$29.36	176,050
2016-05-02	$34.39	$34.42	$34.33	$34.35	$29.29	226,890
2016-04-29	$34.41	$34.49	$34.38	$34.47	$29.33	107,864
2016-04-28	$34.39	$34.44	$34.36	$34.44	$29.30	200,701
2016-04-27	$34.32	$34.40	$34.28	$34.39	$29.26	173,302
2016-04-26	$34.27	$34.33	$34.24	$34.30	$29.18	131,102
2016-04-25	$34.31	$34.34	$34.27	$34.32	$29.20	150,227
2016-04-22	$34.27	$34.34	$34.26	$34.32	$29.20	185,256
2016-04-21	$34.31	$34.38	$34.24	$34.33	$29.21	181,189
2016-04-20	$34.32	$34.41	$34.32	$34.35	$29.23	163,695
2016-04-19	$34.32	$34.38	$34.30	$34.38	$29.25	163,215
2016-04-18	$34.31	$34.35	$34.26	$34.30	$29.18	174,113
2016-04-15	$34.28	$34.37	$34.25	$34.26	$29.15	271,861
2016-04-14	$34.24	$34.29	$34.22	$34.28	$29.17	150,640
2016-04-13	$34.28	$34.34	$34.24	$34.33	$29.21	269,090
2016-04-12	$34.30	$34.32	$34.25	$34.28	$29.17	245,758
2016-04-11	$34.34	$34.38	$34.31	$34.36	$29.23	91,671
2016-04-08	$34.35	$34.40	$34.25	$34.34	$29.22	174,864
2016-04-07	$34.36	$34.40	$34.31	$34.35	$29.23	161,555
2016-04-06	$34.30	$34.34	$34.25	$34.29	$29.17	572,003
2016-04-05	$34.18	$34.29	$34.18	$34.27	$29.16	208,322
2016-04-04	$34.25	$34.31	$34.17	$34.22	$29.11	264,766
2016-04-01	$34.20	$34.26	$34.15	$34.24	$29.13	299,006
2016-03-31	$34.21	$34.31	$34.18	$34.27	$29.09	271,727
2016-03-30	$34.20	$34.25	$34.13	$34.25	$29.08	201,650
2016-03-29	$34.10	$34.24	$34.08	$34.19	$29.03	287,793
2016-03-28	$34.15	$34.16	$34.05	$34.16	$29.00	133,558
2016-03-24	$34.09	$34.15	$34.03	$34.10	$28.95	408,689
2016-03-23	$34.03	$34.11	$34.00	$34.08	$28.93	233,893
2016-03-22	$34.12	$34.14	$33.95	$33.99	$28.86	176,749
2016-03-21	$34.07	$34.13	$33.99	$34.10	$28.95	208,787
2016-03-18	$34.07	$34.12	$34.00	$34.06	$28.92	152,969
2016-03-17	$33.96	$34.05	$33.94	$34.04	$28.90	240,541
2016-03-16	$33.76	$33.96	$33.75	$33.96	$28.83	286,212
2016-03-15	$33.79	$33.82	$33.75	$33.80	$28.69	671,890
2016-03-14	$33.75	$33.79	$33.68	$33.79	$28.69	154,475
2016-03-11	$33.70	$33.77	$33.67	$33.72	$28.63	994,616
2016-03-10	$33.71	$33.79	$33.66	$33.70	$28.61	200,241
2016-03-09	$33.74	$33.81	$33.61	$33.77	$28.67	2,475,029
2016-03-08	$33.67	$33.80	$33.66	$33.77	$28.67	690,128
2016-03-07	$33.64	$33.68	$33.56	$33.67	$28.58	136,468
2016-03-04	$33.62	$33.69	$33.50	$33.68	$28.59	134,227
2016-03-03	$33.58	$33.69	$33.58	$33.65	$28.57	151,608
2016-03-02	$33.56	$33.66	$33.55	$33.62	$28.54	302,228
2016-03-01	$33.80	$33.80	$33.53	$33.58	$28.51	236,756
2016-02-29	$33.83	$33.84	$33.74	$33.84	$28.66	205,042
2016-02-26	$33.73	$33.83	$33.67	$33.83	$28.65	123,171
2016-02-25	$33.71	$33.83	$33.71	$33.75	$28.59	167,089
2016-02-24	$33.69	$33.74	$33.65	$33.73	$28.57	437,119
2016-02-23	$33.67	$33.73	$33.55	$33.70	$28.54	490,076
2016-02-22	$33.68	$33.71	$33.55	$33.71	$28.55	399,659
2016-02-19	$33.55	$33.66	$33.55	$33.66	$28.51	1,294,016
2016-02-18	$33.46	$33.63	$33.46	$33.63	$28.48	871,533
2016-02-17	$33.52	$33.53	$33.45	$33.52	$28.39	245,951
2016-02-16	$33.48	$33.56	$33.45	$33.54	$28.41	127,406
2016-02-12	$33.54	$33.59	$33.47	$33.47	$28.35	839,705
2016-02-11	$33.62	$33.74	$33.53	$33.74	$28.58	384,328
2016-02-10	$33.55	$33.65	$33.51	$33.65	$28.50	669,152
2016-02-09	$33.65	$33.74	$33.53	$33.61	$28.47	409,129
2016-02-08	$33.54	$33.66	$33.54	$33.65	$28.50	79,351
2016-02-05	$33.48	$33.59	$33.48	$33.49	$28.37	164,182
2016-02-04	$33.52	$33.58	$33.51	$33.57	$28.43	76,654
2016-02-03	$33.57	$33.59	$33.49	$33.57	$28.43	98,310
2016-02-02	$33.49	$33.59	$33.49	$33.56	$28.43	109,503
2016-02-01	$33.51	$33.57	$33.47	$33.47	$28.35	112,954
2016-01-29	$33.61	$33.66	$33.57	$33.65	$28.44	96,006
2016-01-28	$33.51	$33.58	$33.46	$33.58	$28.38	72,886
2016-01-27	$33.55	$33.55	$33.46	$33.54	$28.34	113,797
2016-01-26	$33.50	$33.55	$33.47	$33.54	$28.34	223,342
2016-01-25	$33.50	$33.54	$33.45	$33.45	$28.27	114,770
2016-01-22	$33.44	$33.51	$33.43	$33.51	$28.32	137,462
2016-01-21	$33.60	$33.63	$33.47	$33.47	$28.28	350,059
2016-01-20	$33.51	$33.64	$33.51	$33.56	$28.36	395,371
2016-01-19	$33.68	$33.68	$33.50	$33.56	$28.36	201,099
2016-01-15	$33.65	$33.67	$33.59	$33.66	$28.44	500,125
2016-01-14	$33.60	$33.67	$33.60	$33.61	$28.40	368,151
2016-01-13	$33.54	$33.72	$33.54	$33.69	$28.47	450,574
2016-01-12	$33.66	$33.67	$33.57	$33.59	$28.39	320,353
2016-01-11	$33.70	$33.70	$33.60	$33.66	$28.44	141,331
2016-01-08	$33.64	$33.69	$33.62	$33.68	$28.46	102,737
2016-01-07	$33.65	$33.68	$33.58	$33.65	$28.44	163,144
2016-01-06	$33.60	$33.63	$33.54	$33.63	$28.42	193,025
2016-01-05	$33.56	$33.59	$33.49	$33.57	$28.37	198,148
2016-01-04	$33.42	$33.53	$33.42	$33.52	$28.33	295,485
2015-12-31	$33.43	$33.50	$33.43	$33.43	$28.25	159,171
2015-12-30	$33.35	$33.44	$33.34	$33.43	$28.25	93,418
2015-12-29	$33.49	$33.49	$33.39	$33.43	$28.25	135,121
2015-12-28	$33.56	$33.59	$33.50	$33.56	$28.29	89,470
2015-12-24	$33.50	$33.58	$33.48	$33.56	$28.30	55,348
2015-12-23	$33.47	$33.55	$33.46	$33.53	$28.27	87,651
2015-12-22	$33.50	$33.59	$33.49	$33.56	$28.29	114,130
2015-12-21	$33.59	$33.60	$33.53	$33.58	$28.31	69,189
2015-12-18	$33.51	$33.57	$33.45	$33.55	$28.29	111,627
2015-12-17	$33.48	$33.52	$33.44	$33.46	$28.21	97,099
2015-12-16	$33.48	$33.54	$33.40	$33.49	$28.23	70,781
2015-12-15	$33.51	$33.55	$33.47	$33.48	$28.23	164,927
2015-12-14	$33.60	$33.67	$33.55	$33.55	$28.29	63,206
2015-12-11	$33.76	$33.76	$33.66	$33.72	$28.43	150,268
2015-12-10	$33.77	$33.78	$33.70	$33.70	$28.41	377,812
2015-12-09	$33.75	$33.80	$33.68	$33.78	$28.48	143,830
2015-12-08	$33.85	$33.85	$33.73	$33.75	$28.45	104,389
2015-12-07	$33.77	$33.83	$33.71	$33.82	$28.51	350,779
2015-12-04	$33.68	$33.77	$33.67	$33.75	$28.45	68,675
2015-12-03	$33.80	$33.80	$33.62	$33.65	$28.37	86,953
2015-12-02	$33.87	$33.90	$33.82	$33.88	$28.56	158,083
2015-12-01	$33.85	$33.93	$33.78	$33.92	$28.60	163,231
2015-11-30	$33.84	$33.96	$33.82	$33.88	$28.50	1,053,453
2015-11-27	$33.91	$33.91	$33.86	$33.87	$28.49	28,933
2015-11-25	$33.84	$33.88	$33.82	$33.85	$28.47	250,318
2015-11-24	$33.85	$33.87	$33.79	$33.87	$28.49	152,206
2015-11-23	$33.77	$33.84	$33.77	$33.83	$28.46	122,853
2015-11-20	$33.86	$33.87	$33.81	$33.81	$28.44	47,214
2015-11-19	$33.84	$33.86	$33.80	$33.81	$28.44	133,673
2015-11-18	$33.81	$33.83	$33.77	$33.78	$28.41	156,071
2015-11-17	$33.79	$33.85	$33.72	$33.84	$28.47	223,611
2015-11-16	$33.83	$33.85	$33.77	$33.81	$28.44	101,757
2015-11-13	$33.72	$33.80	$33.71	$33.80	$28.43	134,680
2015-11-12	$33.77	$33.77	$33.68	$33.70	$28.35	80,546
2015-11-11	$33.68	$33.74	$33.66	$33.74	$28.38	86,855
2015-11-10	$33.70	$33.74	$33.64	$33.73	$28.37	70,233
2015-11-09	$33.62	$33.69	$33.62	$33.66	$28.31	112,890
2015-11-06	$33.73	$33.73	$33.65	$33.71	$28.36	83,395
2015-11-05	$33.82	$33.83	$33.77	$33.82	$28.45	94,515
2015-11-04	$33.82	$33.86	$33.78	$33.79	$28.42	93,549
2015-11-03	$33.86	$33.88	$33.81	$33.86	$28.48	125,856
2015-11-02	$33.90	$33.91	$33.84	$33.89	$28.51	110,453
2015-10-30	$34.03	$34.03	$33.93	$33.95	$28.49	204,113
2015-10-29	$34.02	$34.02	$33.95	$33.95	$28.49	70,830
2015-10-28	$34.17	$34.19	$34.04	$34.05	$28.58	96,740
2015-10-27	$34.16	$34.20	$34.12	$34.16	$28.67	74,788
2015-10-26	$34.07	$34.14	$34.06	$34.11	$28.63	75,373
2015-10-23	$34.13	$34.13	$34.05	$34.10	$28.62	85,008
2015-10-22	$34.13	$34.15	$34.08	$34.11	$28.63	64,964
2015-10-21	$34.04	$34.09	$34.03	$34.08	$28.60	129,758
2015-10-20	$34.02	$34.03	$33.96	$33.99	$28.53	359,063
2015-10-19	$34.05	$34.06	$33.97	$34.02	$28.55	62,194
2015-10-16	$34.01	$34.05	$33.99	$34.03	$28.56	79,214
2015-10-15	$34.06	$34.06	$34.00	$34.04	$28.57	170,123
2015-10-14	$34.05	$34.10	$34.03	$34.09	$28.61	146,926
2015-10-13	$33.99	$34.01	$33.92	$34.00	$28.54	236,751
2015-10-12	$33.96	$34.04	$33.96	$34.04	$28.57	60,217
2015-10-09	$33.89	$33.98	$33.89	$33.97	$28.51	1,028,364
2015-10-08	$33.98	$34.02	$33.92	$33.98	$28.52	50,643
2015-10-07	$33.96	$34.01	$33.95	$33.98	$28.52	170,199
2015-10-06	$33.86	$34.03	$33.81	$33.97	$28.51	116,419
2015-10-05	$33.97	$33.98	$33.90	$33.95	$28.49	83,162
2015-10-02	$33.98	$34.02	$33.92	$33.98	$28.52	50,876
2015-10-01	$33.89	$33.95	$33.81	$33.87	$28.43	342,076
2015-09-30	$33.87	$33.96	$33.87	$33.95	$28.43	325,277
2015-09-29	$33.92	$33.96	$33.88	$33.91	$28.40	180,563
2015-09-28	$33.85	$33.93	$33.85	$33.89	$28.38	66,378
2015-09-25	$33.87	$33.89	$33.84	$33.89	$28.38	66,178
2015-09-24	$33.96	$34.00	$33.92	$33.94	$28.42	52,119
2015-09-23	$33.91	$33.97	$33.91	$33.95	$28.43	83,898
2015-09-22	$33.91	$33.98	$33.90	$33.95	$28.43	103,618
2015-09-21	$33.93	$33.94	$33.86	$33.89	$28.38	61,818
2015-09-18	$33.94	$33.99	$33.86	$33.99	$28.46	136,779
2015-09-17	$33.68	$33.90	$33.68	$33.89	$28.38	80,941
2015-09-16	$33.70	$33.77	$33.69	$33.69	$28.21	76,438
2015-09-15	$33.82	$33.83	$33.69	$33.74	$28.25	77,534
2015-09-14	$33.87	$33.87	$33.80	$33.85	$28.35	99,132
2015-09-11	$33.80	$33.85	$33.78	$33.85	$28.35	90,176
2015-09-10	$33.84	$33.86	$33.77	$33.82	$28.32	190,886
2015-09-09	$33.73	$33.86	$33.70	$33.85	$28.35	125,917
2015-09-08	$33.78	$33.85	$33.77	$33.78	$28.29	218,650

SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) News Headlines

Recent SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) News

Similar Companies to SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) 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	--	--	--

SPDR Portfolio Intermediate Term Corporate Bond ETF (SPIB) Exchange: NYSE ARCA