SPDR Portfolio S&P 400 Mid Cap ETF (SPMD) Stock Profile

Data as of April 24, 2024

$49.69 ($0.15) 0.30%

SPDR Portfolio S&P 400 Mid Cap ETF - Daily Information

Click for more stock information on SPDR Portfolio S&P 400 Mid Cap ETF.

Daily Information	Data
Date	April 24, 2024
Open	$49.47
Previous Close	$49.69
High	$49.89
Low	$49.40
Adjusted Open	$49.47
Previous Adjusted Close	$49.69
Adjusted High	$49.89
Adjusted Low	$49.40

Invest in SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

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

Low correlation to stocks & bonds!

Diversify your asset portfolio by buying gold.

Historical Stock Data for SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$49.47	$49.89	$49.40	$49.69	$49.69	1,696,438
2024-04-18	$49.81	$50.08	$49.38	$49.54	$49.54	615,038
2024-04-17	$50.31	$50.35	$49.61	$49.64	$49.64	869,320
2024-04-16	$50.06	$50.29	$49.70	$50.03	$50.03	1,442,696
2024-04-15	$51.20	$51.38	$50.12	$50.27	$50.27	1,055,242
2024-04-12	$51.40	$51.50	$50.67	$50.85	$50.85	698,771
2024-04-11	$51.78	$51.80	$51.29	$51.65	$51.65	947,086
2024-04-10	$51.65	$52.04	$51.43	$51.59	$51.59	1,471,212
2024-04-09	$52.76	$52.88	$52.25	$52.69	$52.69	1,864,838
2024-04-08	$52.58	$52.76	$52.45	$52.60	$52.60	554,307
2024-04-05	$51.96	$52.53	$51.91	$52.35	$52.35	1,079,897
2024-04-04	$52.92	$53.05	$51.83	$51.97	$51.97	988,783
2024-04-03	$52.17	$52.60	$52.17	$52.53	$52.53	1,239,960
2024-04-02	$52.51	$52.58	$52.12	$52.33	$52.33	1,218,981
2024-04-01	$53.41	$53.41	$52.95	$53.02	$53.02	1,795,436
2024-03-28	$53.26	$53.56	$53.25	$53.34	$53.34	1,791,439
2024-03-27	$52.63	$53.19	$52.58	$53.19	$53.19	1,246,167
2024-03-26	$52.55	$52.65	$52.25	$52.28	$52.28	1,332,039
2024-03-25	$52.38	$52.65	$52.37	$52.38	$52.38	921,840
2024-03-22	$52.82	$52.85	$52.31	$52.36	$52.36	904,974
2024-03-21	$52.44	$52.87	$52.40	$52.78	$52.78	926,846
2024-03-20	$51.42	$52.30	$51.36	$52.19	$52.19	1,177,370
2024-03-19	$50.99	$51.53	$50.99	$51.49	$51.49	686,222
2024-03-18	$51.36	$51.43	$51.08	$51.11	$51.11	764,533
2024-03-15	$51.20	$51.64	$51.20	$51.36	$51.20	1,293,509
2024-03-14	$52.01	$52.11	$51.05	$51.44	$51.28	1,311,766
2024-03-13	$51.84	$52.21	$51.84	$52.03	$51.86	746,977
2024-03-12	$51.66	$51.96	$51.46	$51.86	$51.70	949,006
2024-03-11	$51.65	$51.80	$51.30	$51.62	$51.46	1,187,850
2024-03-08	$52.34	$52.58	$51.70	$51.84	$51.68	2,231,538
2024-03-07	$51.87	$52.17	$51.87	$52.12	$51.95	874,819
2024-03-06	$51.66	$51.78	$51.39	$51.61	$51.45	1,264,042
2024-03-05	$51.13	$51.54	$51.05	$51.24	$51.08	786,057
2024-03-04	$51.40	$51.69	$51.37	$51.40	$51.24	1,194,694
2024-03-01	$50.77	$51.09	$50.51	$51.04	$50.88	742,772
2024-02-29	$50.62	$50.85	$50.34	$50.64	$50.48	1,462,836
2024-02-28	$50.02	$50.45	$49.95	$50.31	$50.15	766,748
2024-02-27	$50.28	$50.32	$50.13	$50.30	$50.14	815,091
2024-02-26	$50.07	$50.33	$49.93	$50.07	$49.91	699,752
2024-02-23	$50.05	$50.29	$49.92	$50.10	$49.94	943,084
2024-02-22	$49.65	$50.13	$49.63	$50.08	$49.92	1,309,389
2024-02-21	$49.07	$49.37	$49.01	$49.32	$49.16	871,160
2024-02-20	$49.19	$49.29	$49.02	$49.26	$49.10	839,329
2024-02-16	$49.83	$50.10	$49.60	$49.62	$49.46	1,098,158
2024-02-15	$49.55	$50.12	$49.53	$50.08	$50.08	1,526,114
2024-02-14	$48.92	$49.26	$48.62	$49.19	$49.19	1,170,526
2024-02-13	$48.50	$48.90	$48.12	$48.49	$48.49	14,064,905
2024-02-12	$49.27	$49.88	$49.27	$49.70	$49.70	1,085,497
2024-02-09	$48.98	$49.26	$48.82	$49.25	$49.25	784,731
2024-02-08	$48.42	$48.89	$48.37	$48.89	$48.89	1,053,242
2024-02-07	$48.36	$48.62	$48.03	$48.43	$48.43	1,256,534
2024-02-06	$47.98	$48.24	$47.83	$48.21	$48.21	869,051
2024-02-05	$48.13	$48.16	$47.57	$47.99	$47.99	1,217,584
2024-02-02	$48.18	$48.71	$47.88	$48.51	$48.51	1,001,410
2024-02-01	$48.13	$48.52	$47.60	$48.52	$48.52	1,031,007
2024-01-31	$48.62	$48.87	$47.84	$47.88	$47.88	1,544,713
2024-01-30	$48.72	$48.90	$48.58	$48.78	$48.78	1,147,674
2024-01-29	$48.41	$48.89	$48.25	$48.89	$48.89	1,170,494
2024-01-26	$48.51	$48.69	$48.31	$48.42	$48.42	842,912
2024-01-25	$48.46	$48.62	$48.09	$48.38	$48.38	2,445,389
2024-01-24	$48.79	$48.83	$48.04	$48.08	$48.08	1,145,694
2024-01-23	$48.81	$48.94	$48.22	$48.39	$48.39	953,262
2024-01-22	$48.27	$48.69	$48.27	$48.58	$48.58	1,261,888
2024-01-19	$47.70	$48.08	$47.34	$48.02	$48.02	857,315
2024-01-18	$47.42	$47.58	$47.07	$47.56	$47.56	801,525
2024-01-17	$46.98	$47.32	$46.81	$47.16	$47.16	928,357
2024-01-16	$47.44	$47.67	$47.24	$47.51	$47.51	1,337,536
2024-01-12	$48.23	$48.39	$47.66	$47.79	$47.79	686,452
2024-01-11	$47.89	$47.91	$47.35	$47.85	$47.85	981,374
2024-01-10	$47.85	$48.03	$47.58	$47.96	$47.96	958,443
2024-01-09	$47.72	$47.99	$47.56	$47.84	$47.84	838,035
2024-01-08	$47.43	$48.14	$47.34	$48.13	$48.13	989,284
2024-01-05	$47.16	$47.85	$47.14	$47.53	$47.53	877,882
2024-01-04	$47.42	$47.66	$47.33	$47.39	$47.39	1,601,928
2024-01-03	$48.10	$48.10	$47.42	$47.46	$47.46	1,264,018
2024-01-02	$48.45	$48.86	$48.33	$48.57	$48.57	1,546,594
2023-12-29	$49.10	$49.19	$48.70	$48.72	$48.72	722,560
2023-12-28	$49.08	$49.28	$49.00	$49.17	$49.17	716,122
2023-12-27	$49.24	$49.33	$49.04	$49.20	$49.20	868,396
2023-12-26	$48.84	$49.33	$48.83	$49.16	$49.16	571,523
2023-12-22	$48.76	$49.07	$48.59	$48.81	$48.81	1,001,851
2023-12-21	$48.42	$48.65	$48.16	$48.63	$48.63	885,931
2023-12-20	$48.66	$49.01	$47.97	$47.98	$47.98	1,344,357
2023-12-19	$48.33	$48.77	$48.28	$48.76	$48.76	799,130
2023-12-18	$48.26	$48.33	$48.02	$48.12	$48.12	1,039,662
2023-12-15	$48.67	$48.72	$48.11	$48.23	$48.04	941,266
2023-12-14	$48.18	$48.83	$48.18	$48.69	$48.50	1,196,105
2023-12-13	$46.36	$47.56	$46.16	$47.56	$47.37	1,151,436
2023-12-12	$46.41	$46.57	$46.18	$46.36	$46.18	738,234
2023-12-11	$46.18	$46.51	$46.15	$46.48	$46.30	583,452
2023-12-08	$45.97	$46.41	$45.94	$46.22	$46.04	649,374
2023-12-07	$45.82	$46.02	$45.69	$46.00	$45.82	760,534
2023-12-06	$46.12	$46.49	$45.73	$45.78	$45.60	1,058,151
2023-12-05	$46.24	$46.24	$45.76	$45.85	$45.67	1,287,178
2023-12-04	$45.93	$46.49	$45.88	$46.45	$46.27	1,327,775
2023-12-01	$44.86	$46.10	$44.80	$46.08	$45.90	1,272,781
2023-11-30	$44.87	$45.05	$44.64	$45.00	$44.82	772,783
2023-11-29	$44.82	$45.19	$44.66	$44.73	$44.56	693,768
2023-11-28	$44.77	$44.91	$44.51	$44.56	$44.39	701,823
2023-11-27	$44.72	$44.95	$44.55	$44.84	$44.67	645,571
2023-11-24	$44.67	$44.98	$44.65	$44.94	$44.77	240,870
2023-11-22	$44.66	$44.88	$44.53	$44.73	$44.56	634,464
2023-11-21	$44.50	$44.60	$44.42	$44.47	$44.30	520,899
2023-11-20	$44.45	$44.78	$44.29	$44.69	$44.52	659,226
2023-11-17	$44.43	$44.57	$44.36	$44.50	$44.33	669,558
2023-11-16	$44.45	$44.61	$43.98	$44.13	$43.96	960,208
2023-11-15	$44.43	$45.05	$44.39	$44.59	$44.42	674,091
2023-11-14	$43.64	$44.49	$43.64	$44.39	$44.22	910,396
2023-11-13	$42.60	$42.85	$42.51	$42.73	$42.56	708,820
2023-11-10	$42.41	$42.79	$42.22	$42.78	$42.78	682,948
2023-11-09	$42.94	$42.94	$42.18	$42.26	$42.26	894,071
2023-11-08	$42.88	$43.10	$42.64	$42.71	$42.71	1,077,482
2023-11-07	$42.94	$43.02	$42.68	$42.91	$42.91	743,486
2023-11-06	$43.40	$43.50	$42.86	$43.04	$43.04	848,842
2023-11-03	$43.12	$43.66	$43.12	$43.45	$43.45	640,649
2023-11-02	$42.14	$42.63	$42.11	$42.59	$42.59	826,522
2023-11-01	$41.37	$41.72	$41.11	$41.72	$41.72	1,060,330
2023-10-31	$41.18	$41.54	$41.12	$41.47	$41.47	1,218,432
2023-10-30	$41.10	$41.34	$40.73	$41.10	$41.10	836,626
2023-10-27	$41.41	$41.42	$40.67	$40.76	$40.76	1,133,583
2023-10-26	$41.22	$41.62	$41.14	$41.32	$41.32	1,319,430
2023-10-25	$41.47	$41.61	$41.06	$41.12	$41.12	1,580,916
2023-10-24	$41.77	$42.03	$41.56	$41.73	$41.73	932,187
2023-10-23	$41.70	$42.04	$41.49	$41.51	$41.51	1,063,614
2023-10-20	$42.38	$42.49	$41.87	$41.90	$41.90	1,182,471
2023-10-19	$42.86	$43.19	$42.24	$42.36	$42.36	1,111,871
2023-10-18	$43.59	$43.59	$42.98	$43.03	$43.03	734,723
2023-10-17	$43.20	$44.28	$43.20	$44.00	$44.00	812,154
2023-10-16	$43.15	$43.57	$43.01	$43.48	$43.48	612,150
2023-10-13	$43.15	$43.23	$42.63	$42.77	$42.77	651,118
2023-10-12	$43.94	$43.94	$42.78	$43.04	$43.04	716,406
2023-10-11	$43.84	$44.05	$43.55	$43.88	$43.88	466,825
2023-10-10	$43.50	$44.02	$43.48	$43.74	$43.74	516,162
2023-10-09	$42.80	$43.44	$42.76	$43.32	$43.32	463,831
2023-10-06	$42.43	$43.24	$42.25	$43.01	$43.01	659,706
2023-10-05	$42.60	$42.86	$42.40	$42.64	$42.64	1,273,230
2023-10-04	$42.55	$42.78	$42.20	$42.73	$42.73	942,996
2023-10-03	$43.00	$43.11	$42.33	$42.51	$42.51	1,152,886
2023-10-02	$43.70	$43.80	$43.03	$43.22	$43.22	653,156
2023-09-29	$44.30	$44.35	$43.73	$43.79	$43.79	1,574,960
2023-09-28	$43.53	$44.15	$43.45	$43.96	$43.96	568,785
2023-09-27	$43.49	$43.67	$43.16	$43.47	$43.47	838,188
2023-09-26	$43.64	$43.84	$43.22	$43.23	$43.23	636,097
2023-09-25	$43.48	$43.99	$43.48	$43.92	$43.92	669,136
2023-09-22	$43.82	$43.98	$43.64	$43.67	$43.67	621,196
2023-09-21	$44.29	$44.29	$43.70	$43.73	$43.73	624,514
2023-09-20	$44.97	$45.18	$44.51	$44.51	$44.51	571,420
2023-09-19	$44.90	$45.05	$44.60	$44.78	$44.78	510,897
2023-09-18	$44.92	$45.04	$44.75	$44.86	$44.86	758,709
2023-09-15	$45.38	$45.40	$44.95	$45.10	$44.92	599,604
2023-09-14	$45.31	$45.60	$45.26	$45.55	$45.37	556,419
2023-09-13	$45.28	$45.32	$44.81	$45.00	$44.82	552,622
2023-09-12	$45.14	$45.48	$45.14	$45.24	$45.06	663,780
2023-09-11	$45.45	$45.53	$45.18	$45.24	$45.06	569,494
2023-09-08	$45.26	$45.36	$45.08	$45.18	$45.00	797,189
2023-09-07	$45.42	$45.51	$45.08	$45.23	$45.05	393,832
2023-09-06	$45.79	$46.03	$45.42	$45.65	$45.47	509,077
2023-09-05	$46.52	$46.58	$45.77	$45.78	$45.60	838,823
2023-09-01	$46.71	$46.94	$46.63	$46.84	$46.66	535,737
2023-08-31	$46.42	$46.65	$46.38	$46.38	$46.20	1,056,199
2023-08-30	$46.24	$46.56	$46.21	$46.41	$46.23	491,825
2023-08-29	$45.63	$46.28	$45.50	$46.27	$46.09	525,806
2023-08-28	$45.40	$45.89	$45.40	$45.65	$45.47	801,895
2023-08-25	$45.26	$45.44	$44.77	$45.26	$45.08	973,068
2023-08-24	$45.42	$45.80	$45.07	$45.07	$44.89	551,955
2023-08-23	$45.03	$45.56	$44.94	$45.52	$45.34	1,040,593
2023-08-22	$45.31	$45.41	$44.97	$45.02	$44.84	633,182
2023-08-21	$45.27	$45.39	$44.91	$45.25	$45.07	761,813
2023-08-18	$44.81	$45.31	$44.72	$45.21	$45.21	578,686
2023-08-17	$45.78	$45.86	$45.07	$45.09	$45.09	776,871
2023-08-16	$46.05	$46.27	$45.65	$45.65	$45.65	732,150
2023-08-15	$46.45	$46.45	$46.05	$46.10	$46.10	590,798
2023-08-14	$46.46	$46.71	$46.26	$46.71	$46.71	502,463
2023-08-11	$46.47	$46.78	$46.44	$46.62	$46.62	550,465
2023-08-10	$46.95	$47.24	$46.46	$46.65	$46.65	618,315
2023-08-09	$46.92	$46.97	$46.57	$46.69	$46.69	539,703
2023-08-08	$46.82	$46.98	$46.45	$46.93	$46.93	476,520
2023-08-07	$47.12	$47.39	$47.00	$47.37	$47.37	513,776
2023-08-04	$47.11	$47.47	$46.91	$47.00	$47.00	501,262
2023-08-03	$46.88	$47.17	$46.70	$47.00	$47.00	363,987
2023-08-02	$47.19	$47.38	$46.98	$47.16	$47.16	697,661
2023-08-01	$47.54	$47.75	$47.39	$47.66	$47.66	1,071,530
2023-07-31	$47.69	$47.88	$47.59	$47.80	$47.80	424,284
2023-07-28	$47.61	$47.74	$47.38	$47.59	$47.59	589,471
2023-07-27	$47.99	$47.99	$47.08	$47.20	$47.20	605,028
2023-07-26	$47.47	$47.91	$47.46	$47.77	$47.77	479,307
2023-07-25	$47.37	$47.76	$47.29	$47.54	$47.54	411,599
2023-07-24	$47.38	$47.70	$47.29	$47.43	$47.43	434,274
2023-07-21	$47.75	$47.75	$47.36	$47.37	$47.37	354,515
2023-07-20	$47.77	$47.80	$47.30	$47.48	$47.48	877,611
2023-07-19	$47.72	$47.85	$47.51	$47.75	$47.75	564,581
2023-07-18	$47.15	$47.62	$47.12	$47.58	$47.58	530,425
2023-07-17	$46.72	$47.24	$46.65	$47.13	$47.13	417,948
2023-07-14	$47.26	$47.26	$46.62	$46.84	$46.84	402,981
2023-07-13	$47.14	$47.32	$46.99	$47.28	$47.28	411,986
2023-07-12	$47.26	$47.27	$46.93	$47.02	$47.02	635,961
2023-07-11	$46.26	$46.72	$46.21	$46.67	$46.67	411,692
2023-07-10	$45.52	$46.18	$45.47	$46.16	$46.16	514,345
2023-07-07	$45.20	$45.97	$45.17	$45.56	$45.56	359,637
2023-07-06	$45.23	$45.24	$44.72	$45.15	$45.15	409,543
2023-07-05	$45.82	$45.90	$45.57	$45.63	$45.63	811,478
2023-07-03	$45.90	$46.17	$45.86	$46.06	$46.06	347,147
2023-06-30	$45.91	$46.08	$45.70	$45.89	$45.89	537,386
2023-06-29	$45.06	$45.62	$45.01	$45.61	$45.61	592,546
2023-06-28	$45.00	$45.07	$44.74	$45.05	$45.05	467,694
2023-06-27	$44.43	$45.13	$44.32	$45.05	$45.05	470,079
2023-06-26	$44.08	$44.56	$44.03	$44.35	$44.35	430,535
2023-06-23	$44.06	$44.31	$43.95	$43.98	$43.98	811,799
2023-06-22	$44.65	$44.65	$44.27	$44.52	$44.52	663,562
2023-06-21	$44.62	$44.94	$44.50	$44.74	$44.74	505,141
2023-06-20	$44.94	$44.94	$44.58	$44.82	$44.82	595,126
2023-06-16	$45.61	$45.71	$45.16	$45.33	$45.14	632,866
2023-06-15	$44.95	$45.54	$44.95	$45.52	$45.52	619,174
2023-06-14	$45.43	$45.69	$44.79	$45.11	$45.11	857,191
2023-06-13	$45.06	$45.52	$45.02	$45.34	$45.34	916,402
2023-06-12	$44.70	$44.96	$44.48	$44.87	$44.87	735,227
2023-06-09	$44.92	$44.95	$44.50	$44.64	$44.64	942,111
2023-06-08	$44.98	$45.13	$44.63	$44.88	$44.88	719,976
2023-06-07	$44.62	$45.16	$44.53	$45.10	$45.10	590,944
2023-06-06	$43.47	$44.49	$43.46	$44.43	$44.43	792,613
2023-06-05	$43.83	$43.83	$43.27	$43.53	$43.53	634,300
2023-06-02	$43.07	$44.01	$43.07	$43.97	$43.97	791,085
2023-06-01	$42.30	$42.68	$42.06	$42.60	$42.60	755,700
2023-05-31	$42.62	$42.77	$41.97	$42.24	$42.24	701,345
2023-05-30	$43.02	$43.16	$42.65	$42.81	$42.81	687,452
2023-05-26	$42.54	$42.93	$42.45	$42.85	$42.85	610,506
2023-05-25	$42.44	$42.56	$42.10	$42.46	$42.46	664,883
2023-05-24	$42.68	$42.71	$42.30	$42.47	$42.47	516,422
2023-05-23	$43.15	$43.49	$42.84	$42.89	$42.89	498,272
2023-05-22	$43.22	$43.48	$42.96	$43.32	$43.32	673,768
2023-05-19	$43.71	$43.72	$42.92	$43.09	$43.09	756,055
2023-05-18	$43.02	$43.52	$42.89	$43.47	$43.47	758,054
2023-05-17	$42.63	$43.18	$42.40	$43.09	$43.09	664,998
2023-05-16	$42.78	$42.78	$42.37	$42.38	$42.38	606,389
2023-05-15	$42.72	$43.13	$42.64	$42.99	$42.99	387,242
2023-05-12	$42.78	$42.91	$42.36	$42.63	$42.63	464,392
2023-05-11	$42.66	$42.79	$42.43	$42.65	$42.65	424,493
2023-05-10	$43.32	$43.34	$42.49	$42.92	$42.92	537,242
2023-05-09	$42.80	$43.01	$42.64	$42.86	$42.86	723,398
2023-05-08	$43.31	$43.36	$42.84	$43.01	$43.01	362,097
2023-05-05	$42.79	$43.24	$42.79	$43.12	$43.12	425,589
2023-05-04	$42.65	$42.69	$42.00	$42.21	$42.21	591,843
2023-05-03	$43.08	$43.74	$42.92	$42.96	$42.96	824,105
2023-05-02	$43.48	$43.48	$42.43	$42.98	$42.98	756,906
2023-05-01	$43.55	$43.98	$43.54	$43.61	$43.61	852,279
2023-04-28	$43.16	$43.68	$43.16	$43.61	$43.61	505,658
2023-04-27	$42.72	$43.25	$42.51	$43.24	$43.24	500,772
2023-04-26	$42.83	$43.01	$42.48	$42.56	$42.56	689,597
2023-04-25	$43.47	$43.55	$42.93	$42.94	$42.94	654,164
2023-04-24	$43.75	$43.98	$43.58	$43.79	$43.79	510,776
2023-04-21	$43.89	$43.89	$43.42	$43.77	$43.77	802,692
2023-04-20	$43.66	$43.97	$43.65	$43.80	$43.80	2,200,990
2023-04-19	$43.69	$44.01	$43.60	$43.96	$43.96	526,124
2023-04-18	$44.08	$44.15	$43.66	$43.86	$43.86	629,364
2023-04-17	$43.64	$43.94	$43.55	$43.94	$43.94	567,383
2023-04-14	$43.88	$44.12	$43.36	$43.60	$43.60	483,525
2023-04-13	$43.66	$43.92	$43.40	$43.82	$43.82	846,782
2023-04-12	$44.09	$44.14	$43.48	$43.51	$43.51	719,310
2023-04-11	$43.52	$43.95	$43.50	$43.75	$43.75	657,205
2023-04-10	$42.68	$43.38	$42.68	$43.38	$43.38	645,837
2023-04-06	$42.84	$42.97	$42.63	$42.83	$42.83	385,199
2023-04-05	$43.00	$43.11	$42.62	$42.90	$42.90	806,935
2023-04-04	$44.04	$44.05	$42.96	$43.22	$43.22	624,861
2023-04-03	$43.98	$44.21	$43.62	$43.94	$43.94	769,336
2023-03-31	$43.42	$43.99	$43.42	$43.94	$43.94	1,054,618
2023-03-30	$43.43	$43.57	$43.09	$43.20	$43.20	511,883
2023-03-29	$43.00	$43.11	$42.75	$43.09	$43.09	764,559
2023-03-28	$42.36	$42.73	$42.32	$42.56	$42.56	572,409
2023-03-27	$42.53	$42.69	$42.16	$42.46	$42.46	595,925
2023-03-24	$41.35	$42.10	$41.09	$42.07	$42.07	713,468
2023-03-23	$42.21	$42.69	$41.41	$41.73	$41.73	753,225
2023-03-22	$43.01	$43.15	$41.89	$41.91	$41.91	963,118
2023-03-21	$42.93	$43.20	$42.81	$42.99	$42.99	452,293
2023-03-20	$41.94	$42.57	$41.91	$42.25	$42.25	634,260
2023-03-17	$42.29	$42.48	$41.55	$41.67	$41.51	640,025
2023-03-16	$41.70	$42.87	$41.51	$42.69	$42.53	1,856,105
2023-03-15	$42.01	$42.25	$41.43	$42.11	$42.11	1,434,012
2023-03-14	$43.30	$43.54	$42.56	$43.05	$43.05	1,118,112
2023-03-13	$42.24	$42.91	$41.76	$42.21	$42.21	1,966,387
2023-03-10	$44.11	$44.11	$42.71	$43.02	$43.02	971,794
2023-03-09	$45.39	$45.51	$44.27	$44.27	$44.27	485,957
2023-03-08	$45.42	$45.58	$45.09	$45.38	$45.38	637,550
2023-03-07	$45.87	$46.03	$45.26	$45.35	$45.35	467,029
2023-03-06	$46.39	$46.49	$45.78	$45.89	$45.89	541,864
2023-03-03	$46.15	$46.51	$45.87	$46.45	$46.45	553,595
2023-03-02	$45.44	$45.99	$45.28	$45.93	$45.93	404,339
2023-03-01	$45.48	$45.84	$45.38	$45.70	$45.70	813,258
2023-02-28	$45.67	$46.01	$45.58	$45.59	$45.59	426,918
2023-02-27	$45.93	$46.17	$45.57	$45.68	$45.68	402,795
2023-02-24	$45.32	$45.67	$45.11	$45.57	$45.57	590,323
2023-02-23	$46.02	$46.14	$45.33	$45.88	$45.88	972,117
2023-02-22	$45.71	$45.96	$45.51	$45.67	$45.67	715,121
2023-02-21	$46.28	$46.33	$45.53	$45.57	$45.57	526,862
2023-02-17	$46.59	$46.77	$46.36	$46.73	$46.73	384,508
2023-02-16	$46.58	$47.29	$46.51	$46.78	$46.78	590,215
2023-02-15	$46.47	$47.13	$46.41	$47.11	$47.11	453,075
2023-02-14	$46.58	$47.09	$46.34	$46.82	$46.82	580,676
2023-02-13	$46.25	$46.77	$46.10	$46.77	$46.77	311,779
2023-02-10	$45.98	$46.27	$45.87	$46.25	$46.25	543,898
2023-02-09	$46.99	$47.18	$46.00	$46.12	$46.12	507,724
2023-02-08	$46.97	$47.15	$46.59	$46.68	$46.68	359,901
2023-02-07	$46.79	$47.35	$46.40	$47.26	$47.26	899,338
2023-02-06	$47.13	$47.34	$46.72	$46.89	$46.89	519,713
2023-02-03	$47.31	$47.81	$47.25	$47.41	$47.41	978,347
2023-02-02	$47.47	$47.96	$47.33	$47.74	$47.74	863,489
2023-02-01	$46.36	$47.50	$46.20	$47.21	$47.21	1,078,943
2023-01-31	$45.41	$46.45	$45.41	$46.45	$46.45	597,411
2023-01-30	$45.54	$45.98	$45.34	$45.35	$45.35	439,788
2023-01-27	$45.58	$46.03	$45.53	$45.87	$45.87	338,869
2023-01-26	$45.58	$45.73	$45.19	$45.69	$45.69	489,421
2023-01-25	$44.81	$45.33	$44.63	$45.31	$45.31	538,880
2023-01-24	$45.15	$45.41	$44.96	$45.19	$45.19	601,031
2023-01-23	$44.92	$45.49	$44.79	$45.36	$45.36	796,396
2023-01-20	$44.24	$44.80	$43.94	$44.80	$44.80	507,528
2023-01-19	$44.27	$44.31	$43.84	$44.07	$44.07	515,937
2023-01-18	$45.28	$45.54	$44.51	$44.53	$44.53	355,519
2023-01-17	$45.17	$45.38	$45.03	$45.11	$45.11	547,145
2023-01-13	$44.66	$45.24	$44.62	$45.19	$45.19	598,161
2023-01-12	$44.76	$45.04	$44.38	$44.97	$44.97	463,865
2023-01-11	$44.16	$44.57	$44.16	$44.57	$44.57	1,830,988
2023-01-10	$43.57	$44.02	$43.36	$44.02	$44.02	344,226
2023-01-09	$43.82	$44.08	$43.55	$43.60	$43.60	834,982
2023-01-06	$42.91	$43.66	$42.75	$43.59	$43.59	482,701
2023-01-05	$42.68	$42.71	$42.26	$42.51	$42.51	684,594
2023-01-04	$42.58	$43.17	$42.57	$42.94	$42.94	682,046
2023-01-03	$42.78	$43.05	$42.01	$42.32	$42.32	796,244
2022-12-30	$42.41	$42.58	$42.16	$42.50	$42.50	518,594
2022-12-29	$42.22	$42.85	$42.12	$42.69	$42.69	545,464
2022-12-28	$42.65	$42.72	$41.88	$41.88	$41.88	703,881
2022-12-27	$42.64	$42.76	$42.35	$42.60	$42.60	554,251
2022-12-23	$42.29	$42.60	$42.04	$42.59	$42.59	559,917
2022-12-22	$42.49	$42.49	$41.57	$42.28	$42.28	654,043
2022-12-21	$42.34	$42.87	$42.34	$42.74	$42.74	523,496
2022-12-20	$41.69	$42.19	$41.64	$41.98	$41.98	602,735
2022-12-19	$42.27	$42.33	$41.57	$41.77	$41.77	477,314
2022-12-16	$42.41	$42.64	$42.08	$42.41	$42.24	858,495
2022-12-15	$43.34	$43.38	$42.72	$42.87	$42.70	791,500
2022-12-14	$44.07	$44.39	$43.51	$43.85	$43.67	913,176
2022-12-13	$45.00	$45.03	$43.74	$44.04	$43.86	1,528,915
2022-12-12	$43.45	$43.83	$43.17	$43.77	$43.59	466,934
2022-12-09	$43.64	$43.80	$43.32	$43.33	$43.16	979,154
2022-12-08	$43.72	$44.09	$43.56	$43.78	$43.60	460,686
2022-12-07	$43.45	$43.83	$43.35	$43.45	$43.27	477,682
2022-12-06	$43.96	$44.06	$43.13	$43.52	$43.34	998,254
2022-12-05	$44.83	$44.83	$43.84	$44.00	$43.82	921,219
2022-12-02	$44.58	$45.35	$44.53	$45.15	$45.15	475,709
2022-12-01	$45.35	$45.63	$44.97	$45.11	$45.11	560,838
2022-11-30	$44.23	$45.21	$43.78	$45.21	$45.21	1,290,654
2022-11-29	$44.06	$44.37	$44.02	$44.16	$44.16	439,438
2022-11-28	$44.49	$44.65	$43.91	$44.02	$44.02	487,803
2022-11-25	$44.65	$44.93	$44.63	$44.86	$44.86	229,730
2022-11-23	$44.59	$44.89	$44.44	$44.67	$44.67	467,445
2022-11-22	$44.17	$44.64	$44.08	$44.62	$44.62	634,745
2022-11-21	$43.77	$44.00	$43.68	$43.89	$43.89	483,500
2022-11-18	$44.15	$44.24	$43.59	$44.00	$44.00	579,906
2022-11-17	$43.44	$43.72	$43.18	$43.70	$43.70	784,869
2022-11-16	$44.31	$44.34	$43.87	$44.00	$44.00	646,555
2022-11-15	$44.62	$44.96	$44.27	$44.58	$44.58	678,250
2022-11-14	$44.14	$44.56	$43.90	$43.90	$43.90	612,966
2022-11-11	$44.23	$44.73	$44.18	$44.37	$44.37	895,378
2022-11-10	$43.18	$44.11	$43.18	$44.11	$44.11	788,049
2022-11-09	$42.28	$42.51	$41.61	$41.68	$41.68	774,689
2022-11-08	$42.61	$43.03	$42.10	$42.59	$42.59	533,308
2022-11-07	$42.41	$42.56	$41.99	$42.49	$42.49	456,932
2022-11-04	$42.14	$42.44	$41.44	$42.13	$42.13	783,299
2022-11-03	$41.03	$41.71	$40.72	$41.43	$41.43	749,356
2022-11-02	$42.61	$43.01	$41.52	$41.53	$41.53	962,629
2022-11-01	$43.02	$43.13	$42.53	$42.77	$42.77	659,194
2022-10-31	$42.35	$42.82	$42.32	$42.59	$42.59	660,972
2022-10-28	$41.93	$42.65	$41.69	$42.61	$42.61	687,628
2022-10-27	$42.07	$42.41	$41.81	$41.84	$41.84	920,925
2022-10-26	$41.87	$42.48	$41.64	$41.86	$41.86	643,628
2022-10-25	$40.76	$41.80	$40.71	$41.74	$41.74	959,782
2022-10-24	$40.70	$40.84	$40.32	$40.76	$40.76	628,084
2022-10-21	$39.71	$40.55	$39.39	$40.45	$40.45	729,832
2022-10-20	$40.29	$40.67	$39.54	$39.65	$39.65	779,887
2022-10-19	$40.63	$40.79	$39.87	$40.24	$40.24	685,088
2022-10-18	$41.19	$41.49	$40.65	$40.97	$40.97	537,598
2022-10-17	$40.04	$40.54	$40.01	$40.38	$40.38	806,367
2022-10-14	$40.57	$40.80	$39.26	$39.32	$39.32	3,641,295
2022-10-13	$38.63	$40.50	$38.36	$40.27	$40.27	1,300,706
2022-10-12	$39.64	$39.70	$39.25	$39.42	$39.42	791,051
2022-10-11	$39.39	$40.15	$39.07	$39.64	$39.64	1,570,391
2022-10-10	$39.83	$39.91	$39.28	$39.58	$39.58	1,269,032
2022-10-07	$40.33	$40.34	$39.46	$39.65	$39.65	871,557
2022-10-06	$40.78	$41.19	$40.53	$40.67	$40.67	1,720,898
2022-10-05	$40.63	$41.21	$40.31	$41.00	$41.00	1,329,474
2022-10-04	$40.36	$41.22	$40.33	$41.21	$41.21	952,900
2022-10-03	$39.09	$39.90	$38.68	$39.66	$39.66	1,332,803
2022-09-30	$38.78	$39.42	$38.50	$38.56	$38.56	1,846,732
2022-09-29	$39.20	$39.20	$38.40	$38.82	$38.82	2,241,655
2022-09-28	$38.79	$39.80	$38.63	$39.62	$39.62	1,235,593
2022-09-27	$38.97	$39.23	$38.21	$38.56	$38.56	1,392,617
2022-09-26	$38.97	$39.42	$38.40	$38.55	$38.55	1,618,692
2022-09-23	$39.46	$39.48	$38.63	$39.15	$39.15	1,573,693
2022-09-22	$40.86	$40.91	$39.89	$39.99	$39.99	1,055,290
2022-09-21	$41.65	$42.09	$40.86	$40.86	$40.86	1,068,566
2022-09-20	$41.74	$41.74	$41.16	$41.43	$41.43	893,841
2022-09-19	$41.19	$42.15	$41.17	$42.13	$42.13	659,541
2022-09-16	$41.88	$41.96	$41.41	$41.80	$41.61	694,284
2022-09-15	$42.45	$43.03	$42.20	$42.36	$42.16	859,789
2022-09-14	$42.73	$42.73	$42.15	$42.62	$42.42	528,817
2022-09-13	$43.25	$43.43	$42.50	$42.64	$42.44	784,420
2022-09-12	$44.13	$44.50	$44.03	$44.29	$44.08	566,074
2022-09-09	$43.42	$43.92	$43.39	$43.86	$43.66	555,349
2022-09-08	$42.36	$43.08	$42.15	$43.06	$42.86	718,572
2022-09-07	$41.67	$42.74	$41.63	$42.66	$42.46	694,803
2022-09-06	$42.10	$42.17	$41.43	$41.71	$41.52	973,798
2022-09-02	$42.82	$42.92	$41.81	$42.01	$41.81	701,986
2022-09-01	$42.29	$42.32	$41.75	$42.29	$42.09	1,441,972
2022-08-31	$43.06	$43.14	$42.57	$42.65	$42.45	932,756
2022-08-30	$43.65	$43.68	$42.76	$42.93	$42.73	1,053,957
2022-08-29	$43.51	$43.91	$43.35	$43.54	$43.34	601,711
2022-08-26	$45.24	$45.24	$43.82	$43.83	$43.83	617,742
2022-08-25	$44.62	$45.18	$44.57	$45.18	$45.18	529,276
2022-08-24	$44.17	$44.57	$44.06	$44.44	$44.44	445,613
2022-08-23	$44.28	$44.69	$44.14	$44.22	$44.22	552,158
2022-08-22	$44.64	$44.64	$44.13	$44.21	$44.21	693,453
2022-08-19	$45.56	$45.62	$45.05	$45.19	$45.19	431,564
2022-08-18	$45.73	$45.99	$45.59	$45.92	$45.92	510,574
2022-08-17	$45.78	$45.85	$45.28	$45.56	$45.56	420,838
2022-08-16	$45.78	$46.38	$45.78	$46.17	$46.17	440,778
2022-08-15	$45.52	$45.95	$45.44	$45.90	$45.90	362,985
2022-08-12	$45.37	$45.83	$45.22	$45.83	$45.83	726,413
2022-08-11	$45.23	$45.72	$45.08	$45.13	$45.13	595,494
2022-08-10	$44.47	$44.92	$44.47	$44.85	$44.85	585,460
2022-08-09	$44.09	$44.10	$43.63	$43.79	$43.79	711,444
2022-08-08	$44.11	$44.58	$44.06	$44.14	$44.14	574,454
2022-08-05	$43.25	$43.95	$43.20	$43.86	$43.86	795,325
2022-08-04	$43.91	$43.95	$43.60	$43.63	$43.63	803,930
2022-08-03	$43.86	$44.09	$43.56	$43.94	$43.94	540,837
2022-08-02	$43.82	$44.05	$43.44	$43.58	$43.58	885,732
2022-08-01	$43.75	$44.19	$43.49	$43.99	$43.99	1,086,645
2022-07-29	$43.53	$44.15	$43.41	$44.02	$44.02	725,589
2022-07-28	$42.93	$43.47	$42.52	$43.44	$43.44	1,019,691
2022-07-27	$42.21	$42.94	$42.09	$42.78	$42.78	890,958
2022-07-26	$42.08	$42.18	$41.82	$41.98	$41.98	819,445
2022-07-25	$42.12	$42.26	$41.78	$42.23	$42.23	565,046
2022-07-22	$42.42	$42.60	$41.69	$41.98	$41.98	1,022,778
2022-07-21	$41.92	$42.34	$41.60	$42.34	$42.34	1,156,187
2022-07-20	$41.58	$42.09	$41.38	$42.01	$42.01	873,551
2022-07-19	$40.74	$41.61	$40.68	$41.59	$41.59	768,676
2022-07-18	$40.77	$40.93	$40.16	$40.26	$40.26	544,751
2022-07-15	$40.06	$40.35	$39.61	$40.34	$40.34	655,275
2022-07-14	$39.35	$39.64	$39.02	$39.58	$39.58	2,069,320
2022-07-13	$39.58	$40.17	$39.40	$39.98	$39.98	1,157,681
2022-07-12	$40.05	$40.56	$39.88	$40.08	$40.08	669,892
2022-07-11	$40.40	$40.50	$40.09	$40.16	$40.16	483,598
2022-07-08	$40.67	$40.93	$40.31	$40.62	$40.62	736,135
2022-07-07	$40.16	$40.84	$40.16	$40.76	$40.76	722,910
2022-07-06	$40.09	$40.34	$39.45	$39.91	$39.91	1,042,585
2022-07-05	$39.56	$40.15	$39.00	$40.14	$40.14	878,568
2022-07-01	$39.57	$40.24	$39.30	$40.17	$40.17	1,147,316
2022-06-30	$39.52	$40.16	$39.16	$39.69	$39.69	1,590,826
2022-06-29	$40.42	$40.44	$39.76	$40.08	$40.08	871,983
2022-06-28	$41.22	$41.55	$40.37	$40.37	$40.37	1,730,450
2022-06-27	$41.00	$41.24	$40.60	$40.95	$40.95	770,751
2022-06-24	$39.84	$40.84	$39.75	$40.84	$40.84	850,316
2022-06-23	$39.33	$39.50	$38.86	$39.45	$39.45	1,028,337
2022-06-22	$38.80	$39.47	$38.78	$39.21	$39.21	914,068
2022-06-21	$39.41	$39.68	$39.09	$39.32	$39.32	903,308
2022-06-17	$38.86	$39.38	$38.56	$39.03	$38.85	1,355,216
2022-06-16	$39.70	$39.74	$38.45	$38.67	$38.49	3,287,782
2022-06-15	$40.53	$41.10	$39.92	$40.58	$40.39	1,442,093
2022-06-14	$40.45	$40.56	$39.74	$40.12	$39.93	1,875,381
2022-06-13	$41.13	$41.28	$40.12	$40.29	$40.10	1,688,125
2022-06-10	$42.61	$42.81	$42.12	$42.18	$41.98	724,614
2022-06-09	$44.08	$44.11	$43.33	$43.34	$43.14	1,026,090
2022-06-08	$44.81	$44.87	$44.10	$44.23	$44.02	1,899,362
2022-06-07	$44.12	$45.08	$44.10	$45.08	$44.87	498,382
2022-06-06	$44.72	$44.75	$44.36	$44.48	$44.27	397,615
2022-06-03	$44.33	$44.44	$44.11	$44.22	$44.01	435,334
2022-06-02	$43.81	$44.76	$43.72	$44.74	$44.53	796,374
2022-06-01	$44.37	$44.45	$43.21	$43.77	$43.56	1,245,963
2022-05-31	$44.33	$44.45	$43.84	$44.14	$43.93	1,172,710
2022-05-27	$43.74	$44.58	$43.74	$44.57	$44.36	913,354
2022-05-26	$42.85	$43.74	$42.85	$43.57	$43.36	746,254
2022-05-25	$41.60	$42.75	$41.59	$42.55	$42.35	1,117,518
2022-05-24	$41.96	$42.02	$41.02	$41.78	$41.58	1,059,631
2022-05-23	$42.22	$42.47	$41.70	$42.27	$42.07	634,137
2022-05-20	$42.36	$42.39	$40.87	$41.84	$41.64	1,802,219
2022-05-19	$41.66	$42.46	$41.61	$41.95	$41.75	1,413,220
2022-05-18	$43.13	$43.20	$41.84	$41.98	$41.78	1,171,929
2022-05-17	$43.14	$43.66	$42.78	$43.66	$43.45	1,322,768
2022-05-16	$42.49	$42.73	$42.06	$42.38	$42.18	726,300
2022-05-13	$42.03	$42.91	$42.01	$42.63	$42.43	1,318,375
2022-05-12	$40.96	$41.83	$40.75	$41.53	$41.33	3,395,299
2022-05-11	$41.89	$42.71	$41.08	$41.13	$40.94	3,664,798
2022-05-10	$42.53	$42.73	$41.12	$41.85	$41.65	2,680,667
2022-05-09	$42.81	$43.05	$41.82	$42.00	$41.80	1,614,425
2022-05-06	$43.83	$43.92	$42.89	$43.48	$43.27	2,654,077
2022-05-05	$45.29	$45.30	$43.61	$44.05	$43.84	1,802,821
2022-05-04	$44.62	$45.77	$44.08	$45.74	$45.52	1,746,524
2022-05-03	$44.07	$44.71	$43.96	$44.50	$44.29	1,846,979
2022-05-02	$43.79	$44.30	$43.10	$44.05	$43.84	1,791,564
2022-04-29	$44.80	$45.26	$43.74	$43.79	$43.58	892,063
2022-04-28	$44.64	$45.19	$43.83	$45.01	$44.80	1,911,714
2022-04-27	$44.25	$44.71	$43.93	$44.16	$43.95	2,349,767
2022-04-26	$45.19	$45.20	$44.16	$44.17	$43.96	1,745,523
2022-04-25	$44.85	$45.52	$44.31	$45.48	$45.27	1,006,785
2022-04-22	$46.32	$46.32	$45.21	$45.23	$45.02	952,472
2022-04-21	$47.74	$47.84	$46.34	$46.48	$46.26	718,234
2022-04-20	$47.24	$47.60	$47.16	$47.35	$47.13	1,099,559
2022-04-19	$45.97	$47.04	$45.97	$46.98	$46.76	1,309,072
2022-04-18	$45.95	$46.17	$45.72	$45.93	$45.71	1,546,645
2022-04-14	$46.30	$46.62	$46.02	$46.04	$45.82	869,198
2022-04-13	$45.62	$46.35	$45.62	$46.31	$46.09	752,857
2022-04-12	$46.04	$46.46	$45.43	$45.56	$45.34	855,288
2022-04-11	$45.65	$46.22	$45.58	$45.63	$45.41	625,409
2022-04-08	$45.86	$46.26	$45.61	$45.84	$45.62	752,637
2022-04-07	$45.97	$46.07	$45.24	$45.87	$45.65	1,141,048
2022-04-06	$46.19	$46.20	$45.66	$45.97	$45.75	993,048
2022-04-05	$47.34	$47.54	$46.39	$46.49	$46.27	624,344
2022-04-04	$47.55	$47.55	$47.11	$47.36	$47.14	593,804
2022-04-01	$47.39	$47.67	$47.03	$47.45	$47.23	840,768
2022-03-31	$47.72	$48.02	$47.14	$47.16	$46.94	496,314
2022-03-30	$48.40	$48.45	$47.59	$47.83	$47.60	1,148,025
2022-03-29	$47.91	$48.67	$47.91	$48.56	$48.33	838,649
2022-03-28	$47.38	$47.56	$46.94	$47.56	$47.34	638,080
2022-03-25	$47.19	$47.49	$47.00	$47.47	$47.25	816,295
2022-03-24	$46.88	$47.15	$46.54	$47.15	$46.93	864,116
2022-03-23	$47.25	$47.31	$46.61	$46.61	$46.39	958,459
2022-03-22	$47.37	$47.84	$47.29	$47.50	$47.28	821,759
2022-03-21	$47.39	$47.70	$46.87	$47.20	$46.98	999,781
2022-03-18	$46.79	$47.56	$46.75	$47.47	$47.10	1,098,265
2022-03-17	$46.47	$47.14	$46.36	$47.14	$46.77	1,181,746
2022-03-16	$45.82	$46.67	$45.49	$46.67	$46.31	1,342,456
2022-03-15	$44.83	$45.41	$44.78	$45.39	$45.04	1,157,459
2022-03-14	$45.23	$45.48	$44.49	$44.70	$44.35	915,265
2022-03-11	$45.86	$46.00	$45.07	$45.10	$44.75	1,147,699
2022-03-10	$44.95	$45.61	$44.90	$45.56	$45.21	1,275,683
2022-03-09	$45.20	$45.78	$45.06	$45.57	$45.22	1,361,448
2022-03-08	$44.26	$45.34	$43.91	$44.29	$43.95	1,768,879
2022-03-07	$45.81	$45.81	$44.12	$44.15	$43.81	1,365,274
2022-03-04	$46.16	$46.22	$45.41	$45.83	$45.47	1,360,223
2022-03-03	$47.24	$47.24	$46.25	$46.58	$46.22	960,533
2022-03-02	$46.08	$47.17	$46.03	$46.96	$46.60	2,018,490
2022-03-01	$46.53	$46.77	$45.42	$45.74	$45.38	2,229,850
2022-02-28	$46.16	$46.90	$46.10	$46.65	$46.29	2,008,487
2022-02-25	$45.52	$46.68	$45.27	$46.66	$46.30	1,243,198
2022-02-24	$43.59	$45.47	$43.51	$45.38	$45.03	2,869,973
2022-02-23	$45.88	$45.95	$44.68	$44.73	$44.38	1,877,954
2022-02-22	$45.95	$46.30	$45.23	$45.51	$45.16	1,048,959
2022-02-18	$46.35	$46.81	$46.00	$46.15	$45.79	1,270,901
2022-02-17	$47.03	$47.07	$46.28	$46.34	$45.98	1,224,816
2022-02-16	$47.04	$47.52	$46.89	$47.35	$46.98	1,020,094
2022-02-15	$46.64	$47.28	$46.64	$47.20	$46.83	1,469,209
2022-02-14	$46.34	$46.79	$45.91	$46.20	$45.84	1,467,469
2022-02-11	$47.01	$47.38	$46.10	$46.39	$46.03	1,010,418
2022-02-10	$47.00	$48.11	$46.74	$46.96	$46.60	855,710
2022-02-09	$47.23	$47.67	$47.20	$47.67	$47.30	752,287
2022-02-08	$46.02	$46.87	$46.00	$46.80	$46.44	798,138
2022-02-07	$46.03	$46.27	$45.76	$45.95	$45.59	949,805
2022-02-04	$45.81	$46.30	$45.32	$45.95	$45.59	829,008
2022-02-03	$46.12	$46.54	$45.80	$45.88	$45.52	852,351
2022-02-02	$46.69	$46.81	$46.24	$46.64	$46.28	1,014,060
2022-02-01	$46.27	$46.67	$45.71	$46.62	$46.26	1,027,055
2022-01-31	$44.90	$46.15	$44.84	$46.15	$45.79	1,121,890
2022-01-28	$44.35	$45.15	$43.70	$45.14	$44.79	3,216,469
2022-01-27	$45.36	$45.85	$44.06	$44.29	$43.95	2,908,369
2022-01-26	$46.07	$46.44	$44.52	$44.99	$44.64	2,135,791
2022-01-25	$45.60	$46.01	$44.60	$45.45	$45.10	2,383,254
2022-01-24	$44.78	$46.35	$44.14	$46.26	$45.90	2,927,805
2022-01-21	$45.99	$46.48	$45.37	$45.41	$45.06	3,051,646
2022-01-20	$47.24	$47.82	$46.15	$46.18	$45.82	6,187,154
2022-01-19	$47.89	$48.01	$47.01	$47.02	$46.65	1,142,670
2022-01-18	$48.27	$48.28	$47.59	$47.67	$47.30	1,118,021
2022-01-14	$48.51	$48.73	$48.02	$48.71	$48.33	927,486
2022-01-13	$49.15	$49.50	$48.75	$48.84	$48.46	944,912
2022-01-12	$49.30	$49.54	$48.73	$48.98	$48.60	619,101
2022-01-11	$48.76	$49.14	$48.22	$49.13	$48.75	1,725,647
2022-01-10	$48.65	$48.72	$47.88	$48.70	$48.32	1,258,262
2022-01-07	$49.25	$49.51	$48.72	$48.86	$48.48	807,465
2022-01-06	$49.11	$49.57	$48.75	$49.24	$48.86	868,935
2022-01-05	$50.14	$50.33	$48.99	$49.00	$48.62	787,781
2022-01-04	$50.07	$50.37	$49.96	$50.14	$49.75	557,141
2022-01-03	$49.96	$50.20	$49.52	$49.90	$49.51	621,906
2021-12-31	$49.69	$49.98	$49.60	$49.74	$49.35	347,855
2021-12-30	$49.84	$50.18	$49.65	$49.69	$49.30	605,069
2021-12-29	$49.51	$49.89	$49.49	$49.82	$49.43	390,962
2021-12-28	$49.55	$49.92	$49.44	$49.56	$49.18	705,200
2021-12-27	$48.95	$49.58	$48.78	$49.56	$49.18	465,032
2021-12-23	$48.74	$49.03	$48.62	$48.91	$48.53	532,793
2021-12-22	$48.07	$48.59	$48.06	$48.59	$48.21	738,291
2021-12-21	$47.35	$48.13	$47.30	$48.12	$47.75	875,037
2021-12-20	$47.02	$47.10	$46.27	$46.90	$46.54	1,360,499
2021-12-17	$47.67	$48.28	$47.34	$47.80	$47.32	1,061,891
2021-12-16	$48.80	$48.88	$47.70	$47.89	$47.41	1,033,238
2021-12-15	$48.00	$48.55	$47.50	$48.51	$48.03	1,474,913
2021-12-14	$47.93	$48.50	$47.84	$48.00	$47.52	1,044,328
2021-12-13	$48.61	$48.68	$48.03	$48.20	$47.72	955,264
2021-12-10	$48.94	$49.04	$48.31	$48.70	$48.21	625,295
2021-12-09	$49.14	$49.27	$48.65	$48.66	$48.17	657,202
2021-12-08	$49.25	$49.47	$49.03	$49.37	$48.88	787,761
2021-12-07	$48.92	$49.54	$48.80	$49.11	$48.62	1,141,959
2021-12-06	$47.74	$48.61	$47.43	$48.28	$47.80	1,436,334
2021-12-03	$48.16	$48.16	$46.96	$47.35	$46.88	2,003,624
2021-12-02	$46.87	$48.12	$46.83	$47.95	$47.47	2,336,445
2021-12-01	$48.23	$48.64	$46.65	$46.65	$46.18	2,800,487
2021-11-30	$48.37	$48.40	$47.31	$47.43	$46.96	1,903,804
2021-11-29	$49.28	$49.28	$48.40	$48.70	$48.21	1,122,016
2021-11-26	$49.00	$49.18	$48.26	$48.68	$48.19	2,458,474
2021-11-24	$49.96	$50.32	$49.82	$50.25	$49.75	905,600
2021-11-23	$50.36	$50.58	$49.85	$50.30	$49.80	1,189,175
2021-11-22	$50.46	$50.84	$50.29	$50.34	$49.84	777,789
2021-11-19	$50.22	$50.47	$50.07	$50.26	$49.76	863,261
2021-11-18	$50.72	$50.75	$50.11	$50.49	$49.99	836,170
2021-11-17	$50.84	$50.84	$50.29	$50.53	$50.03	5,698,064
2021-11-16	$50.85	$51.20	$50.80	$50.95	$50.44	825,942
2021-11-15	$50.99	$51.02	$50.77	$50.91	$50.40	644,127
2021-11-12	$50.76	$50.85	$50.62	$50.81	$50.30	801,205
2021-11-11	$50.54	$50.75	$50.36	$50.63	$50.12	1,058,028
2021-11-10	$50.64	$50.88	$50.16	$50.36	$49.86	1,944,156
2021-11-09	$50.82	$50.97	$50.61	$50.81	$50.30	683,613
2021-11-08	$51.15	$51.22	$50.75	$50.87	$50.36	709,236
2021-11-05	$50.77	$51.18	$50.58	$50.83	$50.32	606,639
2021-11-04	$50.65	$50.88	$50.26	$50.40	$49.90	883,303
2021-11-03	$49.85	$50.72	$49.83	$50.55	$50.04	740,456
2021-11-02	$49.89	$50.12	$49.66	$49.99	$49.49	883,915
2021-11-01	$49.03	$49.91	$49.03	$49.89	$49.39	709,342
2021-10-29	$48.72	$49.09	$48.68	$48.87	$48.38	515,890
2021-10-28	$48.28	$48.86	$48.28	$48.85	$48.36	454,430
2021-10-27	$48.82	$48.84	$48.08	$48.08	$47.60	579,489
2021-10-26	$49.28	$49.32	$48.84	$48.85	$48.36	562,148
2021-10-25	$48.99	$49.33	$48.83	$49.15	$48.66	457,928
2021-10-22	$48.91	$49.19	$48.68	$48.92	$48.43	504,033
2021-10-21	$48.65	$48.87	$48.52	$48.86	$48.37	456,105
2021-10-20	$48.38	$48.79	$48.28	$48.67	$48.18	482,997
2021-10-19	$48.36	$48.46	$48.15	$48.32	$47.84	414,001
2021-10-18	$47.90	$48.26	$47.75	$48.19	$47.71	491,537
2021-10-15	$48.44	$48.58	$48.06	$48.08	$47.60	465,316
2021-10-14	$47.67	$48.05	$47.61	$48.02	$47.54	565,332
2021-10-13	$47.15	$47.33	$46.70	$47.23	$46.76	803,426
2021-10-12	$46.90	$47.28	$46.82	$47.04	$46.57	1,358,454
2021-10-11	$47.08	$47.43	$46.78	$46.78	$46.31	732,553
2021-10-08	$47.30	$47.47	$47.02	$47.02	$46.55	457,013
2021-10-07	$46.97	$47.61	$46.96	$47.29	$46.82	652,592
2021-10-06	$46.29	$46.64	$45.82	$46.63	$46.16	1,140,714
2021-10-05	$46.79	$47.14	$46.50	$46.71	$46.24	712,235
2021-10-04	$46.86	$47.14	$46.45	$46.65	$46.18	1,685,480
2021-10-01	$46.41	$47.20	$46.00	$46.91	$46.44	1,530,051
2021-09-30	$47.04	$47.12	$46.14	$46.16	$45.70	891,253
2021-09-29	$47.01	$47.16	$46.71	$46.87	$46.40	740,389
2021-09-28	$47.37	$47.50	$46.82	$46.86	$46.39	1,029,513
2021-09-27	$47.19	$47.84	$47.19	$47.58	$47.10	592,761
2021-09-24	$47.07	$47.34	$46.90	$47.16	$46.69	619,785
2021-09-23	$46.84	$47.48	$46.76	$47.25	$46.78	484,940
2021-09-22	$46.23	$46.92	$46.22	$46.59	$46.12	762,429
2021-09-21	$46.34	$46.39	$45.72	$45.99	$45.53	772,857
2021-09-20	$45.86	$46.16	$45.45	$46.04	$45.58	1,000,513
2021-09-17	$47.31	$47.44	$46.88	$47.00	$46.30	694,886
2021-09-16	$47.41	$47.60	$47.11	$47.36	$46.66	482,461
2021-09-15	$46.96	$47.46	$46.84	$47.44	$46.74	640,486
2021-09-14	$47.64	$47.64	$46.80	$46.94	$46.24	627,234
2021-09-13	$47.51	$47.56	$47.11	$47.45	$46.75	890,427
2021-09-10	$47.85	$47.88	$47.13	$47.14	$46.44	658,124
2021-09-09	$47.65	$48.01	$47.53	$47.61	$46.90	695,753
2021-09-08	$47.78	$47.91	$47.42	$47.69	$46.98	537,818
2021-09-07	$48.37	$48.39	$47.86	$47.87	$47.16	430,602
2021-09-03	$48.55	$48.61	$48.31	$48.44	$47.72	304,565
2021-09-02	$48.55	$48.79	$48.43	$48.67	$47.95	487,865
2021-09-01	$48.44	$48.59	$48.00	$48.43	$47.71	677,893
2021-08-31	$48.36	$48.50	$48.14	$48.30	$47.58	598,738
2021-08-30	$48.65	$48.68	$48.34	$48.44	$47.72	652,021
2021-08-27	$47.72	$48.63	$47.72	$48.56	$47.84	550,534
2021-08-26	$48.06	$48.09	$47.58	$47.64	$46.93	417,966
2021-08-25	$47.83	$48.31	$47.75	$48.10	$47.39	337,377
2021-08-24	$47.54	$47.90	$47.48	$47.82	$47.11	338,901
2021-08-23	$47.25	$47.42	$47.15	$47.35	$46.65	360,058
2021-08-20	$46.41	$46.96	$46.32	$46.94	$46.24	467,811
2021-08-19	$46.31	$46.73	$46.10	$46.38	$45.69	1,000,556
2021-08-18	$47.12	$47.40	$46.74	$46.76	$46.07	519,839
2021-08-17	$47.41	$47.43	$46.72	$47.21	$46.51	736,133
2021-08-16	$47.67	$47.86	$47.40	$47.78	$47.07	376,304
2021-08-13	$48.04	$48.07	$47.82	$47.89	$47.18	406,641
2021-08-12	$48.06	$48.10	$47.74	$47.98	$47.27	395,212
2021-08-11	$47.77	$48.07	$47.47	$48.05	$47.34	587,826
2021-08-10	$47.60	$47.82	$47.38	$47.68	$46.97	425,525
2021-08-09	$47.58	$47.67	$47.23	$47.51	$46.81	364,601
2021-08-06	$47.68	$47.90	$47.47	$47.63	$46.92	417,905
2021-08-05	$47.14	$47.49	$47.14	$47.42	$46.72	363,781
2021-08-04	$47.24	$47.51	$46.98	$46.99	$46.29	526,220
2021-08-03	$47.31	$47.47	$46.80	$47.45	$46.75	692,150
2021-08-02	$47.62	$48.08	$47.14	$47.16	$46.46	736,646
2021-07-30	$47.20	$47.78	$47.19	$47.36	$46.66	478,176
2021-07-29	$47.24	$47.71	$47.22	$47.42	$46.72	1,053,114
2021-07-28	$46.81	$47.21	$46.34	$46.94	$46.24	591,549
2021-07-27	$46.68	$46.70	$46.30	$46.61	$45.92	563,422
2021-07-26	$46.83	$47.15	$46.74	$46.87	$46.18	428,485
2021-07-23	$46.68	$46.86	$46.39	$46.82	$46.13	465,771
2021-07-22	$46.81	$46.81	$46.19	$46.40	$45.71	551,905
2021-07-21	$46.59	$47.06	$46.57	$46.88	$46.19	638,813
2021-07-20	$45.16	$46.53	$45.05	$46.32	$45.63	836,181
2021-07-19	$45.05	$45.42	$44.64	$45.05	$44.38	4,491,852
2021-07-16	$46.72	$46.75	$45.80	$45.83	$45.15	671,410
2021-07-15	$46.32	$46.58	$46.03	$46.41	$45.72	844,473
2021-07-14	$47.05	$47.28	$46.46	$46.54	$45.85	1,542,792
2021-07-13	$47.30	$47.38	$46.78	$46.81	$46.12	576,054
2021-07-12	$47.25	$47.57	$47.07	$47.52	$46.82	435,950
2021-07-09	$46.85	$47.43	$46.82	$47.39	$46.69	564,676
2021-07-08	$46.18	$46.84	$45.86	$46.40	$45.71	747,776
2021-07-07	$46.86	$47.17	$46.53	$47.00	$46.30	1,505,977
2021-07-06	$47.50	$47.50	$46.54	$46.92	$46.22	570,904
2021-07-02	$47.69	$47.73	$47.31	$47.46	$46.76	536,148
2021-07-01	$47.40	$47.73	$47.32	$47.61	$46.90	607,655
2021-06-30	$47.08	$47.30	$47.05	$47.21	$46.51	499,680
2021-06-29	$47.40	$47.57	$47.10	$47.19	$46.49	561,060
2021-06-28	$47.76	$47.76	$47.01	$47.24	$46.54	446,097
2021-06-25	$47.43	$47.79	$47.34	$47.75	$47.04	558,894
2021-06-24	$47.16	$47.34	$46.91	$47.30	$46.60	461,703
2021-06-23	$46.91	$47.09	$46.83	$46.87	$46.18	411,026
2021-06-22	$46.70	$46.95	$46.40	$46.83	$46.14	566,314
2021-06-21	$46.00	$46.82	$46.00	$46.74	$46.05	1,171,511
2021-06-18	$46.18	$46.46	$45.84	$45.87	$45.04	808,461
2021-06-17	$47.49	$47.55	$46.38	$46.79	$45.94	705,214
2021-06-16	$47.79	$47.85	$47.27	$47.53	$46.67	973,115
2021-06-15	$47.93	$47.97	$47.50	$47.83	$46.96	758,525
2021-06-14	$48.38	$48.40	$47.73	$47.89	$47.02	488,833
2021-06-11	$48.08	$48.32	$48.04	$48.30	$47.42	561,801
2021-06-10	$48.23	$48.31	$47.82	$47.96	$47.09	488,312
2021-06-09	$48.35	$48.35	$47.95	$47.97	$47.10	643,598
2021-06-08	$47.94	$48.34	$47.66	$48.28	$47.40	616,653
2021-06-07	$47.98	$48.03	$47.74	$47.84	$46.97	610,962
2021-06-04	$47.92	$47.96	$47.62	$47.91	$47.04	660,344
2021-06-03	$47.66	$47.75	$47.27	$47.64	$46.77	764,664
2021-06-02	$48.29	$48.29	$47.80	$47.90	$47.03	3,412,062
2021-06-01	$48.25	$48.25	$47.91	$48.17	$47.29	784,528
2021-05-28	$48.07	$48.07	$47.64	$47.87	$47.00	609,996
2021-05-27	$47.83	$47.96	$47.74	$47.84	$46.97	721,124
2021-05-26	$47.22	$47.55	$47.17	$47.55	$46.69	640,941
2021-05-25	$47.62	$47.78	$47.04	$47.08	$46.22	551,075
2021-05-24	$47.43	$47.60	$47.22	$47.43	$46.57	576,220
2021-05-21	$47.45	$47.61	$47.03	$47.19	$46.33	583,927
2021-05-20	$47.00	$47.22	$46.71	$47.09	$46.23	811,126
2021-05-19	$46.49	$46.90	$46.15	$46.90	$46.05	1,295,678
2021-05-18	$47.74	$47.80	$47.18	$47.20	$46.34	934,484
2021-05-17	$47.57	$47.75	$47.20	$47.71	$46.84	776,116
2021-05-14	$47.34	$47.82	$47.15	$47.75	$46.88	921,343
2021-05-13	$46.21	$47.17	$46.18	$46.97	$46.12	1,716,200
2021-05-12	$47.24	$47.53	$46.07	$46.09	$45.25	1,841,767
2021-05-11	$47.14	$47.81	$47.03	$47.56	$46.69	2,093,285
2021-05-10	$48.66	$48.75	$47.98	$47.99	$47.12	1,138,814
2021-05-07	$47.98	$48.60	$47.83	$48.58	$47.70	517,846
2021-05-06	$47.88	$48.06	$47.32	$48.06	$47.19	942,844
2021-05-05	$48.09	$48.10	$47.48	$47.82	$46.95	817,600
2021-05-04	$47.72	$47.90	$47.37	$47.90	$47.03	1,216,922
2021-05-03	$48.16	$48.36	$47.91	$48.05	$47.18	967,435
2021-04-30	$48.08	$48.21	$47.70	$47.78	$46.91	1,099,153
2021-04-29	$48.76	$48.76	$48.07	$48.44	$47.56	1,229,338
2021-04-28	$48.41	$48.56	$48.29	$48.42	$47.54	1,026,257
2021-04-27	$48.41	$48.54	$48.19	$48.43	$47.55	767,357
2021-04-26	$48.40	$48.50	$48.25	$48.35	$47.47	891,931
2021-04-23	$47.48	$48.31	$47.46	$48.14	$47.26	1,214,619
2021-04-22	$47.64	$47.93	$47.19	$47.34	$46.48	1,209,349
2021-04-21	$46.69	$47.57	$46.57	$47.55	$46.69	766,493
2021-04-20	$47.27	$47.40	$46.45	$46.75	$45.90	965,470
2021-04-19	$47.65	$47.73	$47.15	$47.42	$46.56	1,258,864
2021-04-16	$47.61	$47.81	$47.43	$47.71	$46.84	724,001
2021-04-15	$47.38	$47.38	$46.94	$47.35	$46.49	708,440
2021-04-14	$46.80	$47.39	$46.79	$47.01	$46.15	1,040,708
2021-04-13	$46.96	$47.02	$46.48	$46.76	$45.91	528,974
2021-04-12	$46.78	$47.02	$46.63	$46.96	$46.11	472,587
2021-04-09	$46.56	$46.83	$46.46	$46.80	$45.95	618,857
2021-04-08	$46.56	$46.61	$46.11	$46.59	$45.74	647,402
2021-04-07	$46.75	$46.80	$46.25	$46.39	$45.55	659,098
2021-04-06	$46.77	$47.07	$46.66	$46.75	$45.90	1,107,088
2021-04-05	$46.89	$46.90	$46.42	$46.72	$45.87	1,005,637
2021-04-01	$46.05	$46.40	$45.95	$46.40	$45.56	1,098,113
2021-03-31	$45.91	$46.14	$45.68	$45.76	$44.93	893,071
2021-03-30	$45.18	$45.81	$45.08	$45.71	$44.88	836,445
2021-03-29	$45.75	$46.18	$45.04	$45.18	$44.36	1,171,735
2021-03-26	$45.28	$46.03	$45.11	$46.03	$45.19	1,037,104
2021-03-25	$43.76	$45.13	$43.49	$44.98	$44.16	1,430,066
2021-03-24	$44.68	$45.13	$44.05	$44.05	$43.25	1,270,450
2021-03-23	$45.25	$45.37	$44.13	$44.31	$43.50	1,341,881
2021-03-22	$45.83	$45.86	$45.33	$45.52	$44.69	842,390
2021-03-19	$45.80	$46.29	$45.44	$45.91	$44.95	2,902,499
2021-03-18	$46.60	$47.04	$45.78	$45.89	$44.93	945,077
2021-03-17	$46.31	$46.81	$46.04	$46.81	$45.83	762,526
2021-03-16	$47.10	$47.10	$46.31	$46.49	$45.52	889,648
2021-03-15	$46.53	$47.10	$46.38	$47.10	$46.12	845,792
2021-03-12	$45.98	$46.48	$45.93	$46.46	$45.49	876,089
2021-03-11	$45.76	$46.14	$45.57	$46.03	$45.07	1,102,640
2021-03-10	$45.10	$45.52	$45.00	$45.35	$44.40	1,205,188
2021-03-09	$45.01	$45.14	$44.57	$44.74	$43.80	1,277,250
2021-03-08	$44.34	$45.03	$44.11	$44.43	$43.50	1,444,965
2021-03-05	$43.60	$44.18	$42.25	$44.09	$43.17	1,960,448
2021-03-04	$43.94	$44.20	$42.40	$43.07	$42.17	2,361,604
2021-03-03	$44.49	$44.70	$44.01	$44.01	$43.09	1,278,191
2021-03-02	$45.01	$45.01	$44.31	$44.39	$43.46	1,062,179
2021-03-01	$44.62	$45.19	$44.58	$45.02	$44.08	1,026,225
2021-02-26	$43.99	$44.36	$43.25	$43.76	$42.85	1,633,069
2021-02-25	$45.15	$45.25	$43.73	$43.86	$42.94	2,195,464
2021-02-24	$44.48	$45.29	$44.42	$45.23	$44.28	975,470
2021-02-23	$43.99	$44.53	$43.24	$44.40	$43.47	1,571,220
2021-02-22	$44.20	$44.70	$44.19	$44.34	$43.41	635,040
2021-02-19	$44.06	$44.58	$44.05	$44.47	$43.54	575,979
2021-02-18	$44.00	$44.07	$43.61	$43.81	$42.89	570,646
2021-02-17	$44.29	$44.43	$43.89	$44.33	$43.40	1,009,956
2021-02-16	$44.92	$44.98	$44.41	$44.56	$43.63	668,539
2021-02-12	$44.33	$44.67	$44.31	$44.63	$43.70	542,977
2021-02-11	$44.40	$44.60	$43.95	$44.46	$43.53	642,670
2021-02-10	$44.47	$44.57	$43.93	$44.19	$43.27	689,228
2021-02-09	$44.11	$44.40	$43.99	$44.24	$43.31	632,821
2021-02-08	$43.69	$44.13	$43.62	$44.12	$43.20	616,504
2021-02-05	$43.32	$43.47	$43.12	$43.44	$42.53	507,986
2021-02-04	$42.51	$43.03	$42.48	$43.00	$42.10	531,904
2021-02-03	$42.45	$42.55	$42.04	$42.40	$41.51	653,562
2021-02-02	$42.28	$42.45	$42.01	$42.39	$41.50	716,259
2021-02-01	$41.46	$41.94	$41.09	$41.86	$40.98	921,501
2021-01-29	$41.81	$41.88	$40.87	$41.02	$40.16	1,065,834
2021-01-28	$41.81	$42.13	$41.67	$41.82	$40.95	1,068,743
2021-01-27	$41.90	$42.11	$41.32	$41.53	$40.66	1,149,894
2021-01-26	$43.27	$43.34	$42.54	$42.56	$41.67	6,436,345
2021-01-25	$43.12	$43.52	$42.58	$43.00	$42.10	1,001,809
2021-01-22	$42.66	$43.19	$42.60	$43.16	$42.26	491,140
2021-01-21	$43.43	$43.45	$42.97	$43.00	$42.10	526,735
2021-01-20	$43.07	$43.31	$42.99	$43.27	$42.37	742,514
2021-01-19	$42.87	$42.94	$42.65	$42.85	$41.95	594,738
2021-01-15	$42.43	$42.65	$42.02	$42.47	$41.58	1,228,081
2021-01-14	$42.75	$43.16	$42.75	$42.93	$42.03	654,977
2021-01-13	$42.84	$42.92	$42.48	$42.51	$41.62	505,736
2021-01-12	$42.57	$42.97	$42.53	$42.91	$42.01	770,264
2021-01-11	$41.88	$42.55	$41.84	$42.44	$41.55	1,230,166
2021-01-08	$42.64	$42.66	$41.87	$42.35	$41.46	818,877
2021-01-07	$42.23	$42.48	$42.13	$42.43	$41.54	927,050
2021-01-06	$40.68	$42.22	$40.66	$41.96	$41.08	1,240,535
2021-01-05	$39.73	$40.53	$39.73	$40.36	$39.52	946,505
2021-01-04	$40.65	$40.65	$39.44	$39.79	$38.96	2,271,230
2020-12-31	$40.33	$40.58	$40.06	$40.40	$39.56	542,452
2020-12-30	$40.11	$40.59	$40.11	$40.33	$39.49	663,307
2020-12-29	$40.60	$40.64	$39.81	$39.99	$39.15	740,682
2020-12-28	$40.93	$41.00	$40.43	$40.46	$39.61	755,516
2020-12-24	$40.58	$40.58	$40.32	$40.57	$39.72	387,680
2020-12-23	$40.35	$40.60	$40.35	$40.49	$39.64	539,875
2020-12-22	$40.06	$40.23	$39.90	$40.16	$39.32	764,213
2020-12-21	$39.55	$40.01	$39.24	$39.93	$39.10	1,105,017
2020-12-18	$40.49	$40.61	$40.04	$40.19	$39.19	758,591
2020-12-17	$40.22	$40.41	$40.10	$40.41	$39.40	608,736
2020-12-16	$40.28	$40.29	$39.87	$40.08	$39.08	755,432
2020-12-15	$39.60	$40.21	$39.50	$40.21	$39.21	659,090
2020-12-14	$39.75	$39.91	$39.28	$39.30	$38.32	1,037,832
2020-12-11	$39.23	$39.64	$39.05	$39.39	$38.41	561,086
2020-12-10	$39.12	$39.53	$39.00	$39.49	$38.50	681,583
2020-12-09	$39.70	$39.81	$39.13	$39.39	$38.41	1,140,543
2020-12-08	$39.09	$39.59	$39.04	$39.53	$38.54	897,409
2020-12-07	$39.40	$39.42	$39.17	$39.33	$38.35	493,094
2020-12-04	$38.89	$39.46	$38.89	$39.44	$38.45	674,002
2020-12-03	$38.57	$38.97	$38.50	$38.74	$37.77	761,911
2020-12-02	$38.41	$38.58	$38.20	$38.52	$37.56	701,682
2020-12-01	$38.53	$38.79	$38.42	$38.58	$37.62	1,106,975
2020-11-30	$38.66	$38.75	$38.05	$38.12	$37.17	1,021,094
2020-11-27	$38.74	$38.83	$38.61	$38.76	$37.79	278,740
2020-11-25	$38.87	$38.87	$38.48	$38.70	$37.73	624,392
2020-11-24	$38.75	$39.07	$38.61	$38.94	$37.97	742,429
2020-11-23	$38.05	$38.48	$37.95	$38.33	$37.37	593,712
2020-11-20	$37.66	$37.83	$37.53	$37.73	$36.79	613,739
2020-11-19	$37.42	$37.78	$37.21	$37.74	$36.80	553,773
2020-11-18	$38.11	$38.11	$37.43	$37.44	$36.50	924,352
2020-11-17	$37.53	$38.07	$37.27	$37.94	$36.99	621,050
2020-11-16	$37.72	$37.87	$37.43	$37.87	$36.92	742,092
2020-11-13	$36.65	$37.19	$36.65	$37.12	$36.19	729,238
2020-11-12	$36.76	$36.80	$36.08	$36.35	$35.44	1,305,941
2020-11-11	$37.24	$37.24	$36.74	$37.00	$36.08	551,258
2020-11-10	$36.70	$37.14	$36.50	$37.04	$36.11	1,709,955
2020-11-09	$37.75	$38.09	$36.57	$36.59	$35.68	2,636,834
2020-11-06	$35.83	$35.91	$35.51	$35.58	$34.69	749,063
2020-11-05	$35.22	$35.85	$35.20	$35.77	$34.88	1,157,843
2020-11-04	$34.44	$35.24	$34.32	$34.79	$33.92	1,488,478
2020-11-03	$34.43	$34.91	$34.36	$34.77	$33.90	1,033,868
2020-11-02	$33.74	$34.04	$33.60	$34.01	$33.16	623,677
2020-10-30	$33.43	$33.59	$32.92	$33.34	$32.51	1,416,692
2020-10-29	$33.22	$33.78	$32.98	$33.61	$32.77	1,057,733
2020-10-28	$33.50	$33.77	$33.24	$33.24	$32.41	1,007,271
2020-10-27	$34.64	$34.68	$34.16	$34.17	$33.32	480,998
2020-10-26	$34.97	$34.98	$34.23	$34.65	$33.78	834,471
2020-10-23	$35.31	$35.47	$35.01	$35.38	$34.50	579,183
2020-10-22	$34.65	$35.17	$34.57	$35.15	$34.27	534,500
2020-10-21	$34.86	$35.02	$34.58	$34.59	$33.73	779,153
2020-10-20	$34.88	$35.18	$34.76	$34.80	$33.93	752,682
2020-10-19	$35.17	$35.33	$34.57	$34.64	$33.77	623,080
2020-10-16	$35.25	$35.32	$35.04	$35.05	$34.17	431,044
2020-10-15	$34.41	$35.20	$34.33	$35.14	$34.26	777,822
2020-10-14	$35.00	$35.26	$34.79	$34.80	$33.93	720,039
2020-10-13	$35.04	$35.14	$34.89	$34.98	$34.11	526,621
2020-10-12	$35.19	$35.30	$35.03	$35.25	$34.37	364,759
2020-10-09	$35.18	$35.28	$34.91	$35.03	$34.15	817,321
2020-10-08	$34.87	$34.94	$34.66	$34.91	$34.04	553,426
2020-10-07	$34.36	$34.67	$34.34	$34.58	$33.72	957,699
2020-10-06	$34.30	$34.77	$33.89	$33.96	$33.11	1,247,354
2020-10-05	$33.68	$34.14	$33.68	$34.12	$33.27	476,432
2020-10-02	$32.43	$33.51	$32.43	$33.37	$32.54	1,264,399
2020-10-01	$32.81	$33.07	$32.66	$33.07	$32.24	765,932
2020-09-30	$32.51	$32.96	$32.38	$32.63	$31.81	905,829
2020-09-29	$32.61	$32.71	$32.22	$32.43	$31.62	557,877
2020-09-28	$32.27	$32.68	$32.27	$32.62	$31.80	530,554
2020-09-25	$31.26	$31.94	$31.23	$31.87	$31.07	809,227
2020-09-24	$31.36	$31.83	$30.99	$31.42	$30.63	1,273,373
2020-09-23	$32.15	$32.40	$31.41	$31.41	$30.63	744,639
2020-09-22	$32.03	$32.22	$31.78	$32.13	$31.33	906,806
2020-09-21	$32.07	$32.09	$31.54	$31.92	$31.12	1,017,609
2020-09-18	$33.27	$33.34	$32.55	$32.81	$31.90	771,506
2020-09-17	$32.86	$33.28	$32.77	$33.17	$32.25	1,167,967
2020-09-16	$33.40	$33.77	$33.32	$33.37	$32.44	666,695
2020-09-15	$33.47	$33.54	$33.20	$33.26	$32.34	662,897
2020-09-14	$32.93	$33.30	$32.84	$33.24	$32.32	483,576
2020-09-11	$32.80	$32.82	$32.31	$32.58	$31.68	1,258,656
2020-09-10	$33.21	$33.39	$32.61	$32.63	$31.72	1,578,896
2020-09-09	$32.90	$33.18	$32.74	$33.04	$32.12	958,353
2020-09-08	$32.91	$33.05	$32.47	$32.59	$31.68	1,418,682
2020-09-04	$33.78	$33.86	$32.68	$33.31	$32.38	1,310,441
2020-09-03	$34.38	$34.44	$33.29	$33.49	$32.56	769,588
2020-09-02	$34.23	$34.61	$34.02	$34.54	$33.58	477,140
2020-09-01	$33.80	$34.10	$33.52	$34.10	$33.15	607,125
2020-08-31	$34.15	$34.15	$33.82	$33.83	$32.89	307,374
2020-08-28	$34.11	$34.19	$33.93	$34.19	$33.24	461,016
2020-08-27	$33.92	$34.15	$33.82	$33.98	$33.04	402,286
2020-08-26	$34.02	$34.02	$33.79	$33.87	$32.93	333,138
2020-08-25	$34.12	$34.17	$33.72	$33.97	$33.03	583,400
2020-08-24	$33.78	$34.04	$33.61	$34.04	$33.09	428,649
2020-08-21	$33.50	$33.65	$33.40	$33.52	$32.59	354,455
2020-08-20	$33.54	$33.80	$33.45	$33.61	$32.68	444,995
2020-08-19	$34.06	$34.14	$33.79	$33.85	$32.91	436,254
2020-08-18	$34.33	$34.33	$33.93	$33.99	$33.05	463,030
2020-08-17	$34.29	$34.41	$34.18	$34.30	$33.35	356,566
2020-08-14	$34.12	$34.39	$34.07	$34.22	$33.27	414,043
2020-08-13	$34.23	$34.46	$34.14	$34.29	$33.34	418,659
2020-08-12	$34.49	$34.51	$34.18	$34.36	$33.41	364,082
2020-08-11	$34.45	$34.67	$34.06	$34.14	$33.19	898,276
2020-08-10	$34.08	$34.32	$34.07	$34.15	$33.20	410,501
2020-08-07	$33.48	$34.01	$33.44	$34.00	$33.06	695,811
2020-08-06	$33.64	$33.76	$33.47	$33.59	$32.66	563,638
2020-08-05	$33.47	$33.71	$33.37	$33.68	$32.74	568,498
2020-08-04	$32.94	$33.23	$32.89	$33.22	$32.30	701,950
2020-08-03	$32.87	$33.12	$32.70	$33.05	$32.13	804,134
2020-07-31	$32.87	$32.89	$32.20	$32.67	$31.76	692,546
2020-07-30	$32.69	$32.96	$32.42	$32.92	$32.01	1,448,208
2020-07-29	$32.60	$33.18	$32.60	$33.12	$32.20	677,292
2020-07-28	$32.61	$32.78	$32.39	$32.41	$31.51	461,487
2020-07-27	$32.49	$32.75	$32.30	$32.75	$31.84	679,326
2020-07-24	$32.56	$32.67	$32.36	$32.45	$31.55	925,453
2020-07-23	$32.62	$33.09	$32.43	$32.71	$31.80	1,039,078
2020-07-22	$32.28	$32.67	$32.28	$32.64	$31.73	792,355
2020-07-21	$32.28	$32.63	$32.24	$32.41	$31.51	857,090
2020-07-20	$32.16	$32.23	$31.90	$32.02	$31.13	888,327
2020-07-17	$32.17	$32.31	$31.99	$32.20	$31.31	649,607
2020-07-16	$32.02	$32.22	$31.86	$32.08	$31.19	1,120,370
2020-07-15	$31.90	$32.29	$31.77	$32.21	$31.32	1,215,689
2020-07-14	$30.70	$31.27	$30.55	$31.26	$30.39	2,117,521
2020-07-13	$31.35	$31.66	$30.74	$30.77	$29.92	1,778,912
2020-07-10	$30.63	$31.09	$30.58	$31.09	$30.23	1,286,658
2020-07-09	$31.16	$31.19	$30.27	$30.67	$29.82	1,220,500
2020-07-08	$30.96	$31.25	$30.74	$31.11	$30.25	872,603
2020-07-07	$31.26	$31.42	$30.89	$30.90	$30.04	846,865
2020-07-06	$31.81	$31.90	$31.39	$31.51	$30.63	1,578,597
2020-07-02	$31.59	$31.78	$31.11	$31.18	$30.31	1,138,526
2020-07-01	$31.28	$31.46	$30.92	$31.04	$30.18	1,242,490
2020-06-30	$30.76	$31.36	$30.76	$31.25	$30.38	1,041,208
2020-06-29	$30.42	$30.92	$30.13	$30.87	$30.01	1,245,655
2020-06-26	$30.55	$30.61	$30.06	$30.14	$29.30	1,392,197
2020-06-25	$30.19	$30.75	$29.97	$30.74	$29.89	980,972
2020-06-24	$31.11	$31.11	$30.02	$30.35	$29.51	1,712,313
2020-06-23	$31.81	$31.81	$31.36	$31.40	$30.53	642,466
2020-06-22	$31.17	$31.43	$30.77	$31.38	$30.51	991,853
2020-06-19	$32.04	$32.04	$31.14	$31.40	$30.40	1,216,591
2020-06-18	$31.36	$31.86	$31.31	$31.56	$30.56	520,794
2020-06-17	$32.17	$32.17	$31.57	$31.62	$30.62	612,645
2020-06-16	$32.61	$32.61	$31.55	$32.07	$31.05	1,112,778
2020-06-15	$30.03	$31.58	$29.89	$31.44	$30.44	1,060,263
2020-06-12	$31.39	$31.55	$30.08	$30.96	$29.98	2,282,363
2020-06-11	$31.32	$31.49	$30.25	$30.31	$29.35	2,057,294
2020-06-10	$33.51	$33.51	$32.56	$32.65	$31.61	3,025,557
2020-06-09	$33.71	$33.76	$33.31	$33.51	$32.45	1,371,486
2020-06-08	$33.98	$34.21	$33.87	$34.21	$33.12	1,164,937
2020-06-05	$33.89	$34.11	$33.50	$33.57	$32.50	1,179,385
2020-06-04	$32.37	$32.68	$32.16	$32.53	$31.50	1,305,834
2020-06-03	$32.06	$32.63	$32.06	$32.52	$31.49	1,042,809
2020-06-02	$31.56	$31.72	$31.36	$31.64	$30.63	989,953
2020-06-01	$31.11	$31.55	$30.92	$31.36	$30.36	795,102
2020-05-29	$30.97	$31.15	$30.58	$30.98	$30.00	2,062,680
2020-05-28	$31.95	$31.95	$31.05	$31.15	$30.16	1,067,503
2020-05-27	$31.43	$31.63	$30.68	$31.63	$30.63	1,808,350
2020-05-26	$30.79	$31.02	$30.73	$30.78	$29.80	840,636
2020-05-22	$29.80	$29.84	$29.47	$29.78	$28.83	1,703,173
2020-05-21	$29.64	$29.90	$29.44	$29.77	$28.82	716,038
2020-05-20	$29.52	$29.83	$29.52	$29.65	$28.71	742,789
2020-05-19	$29.37	$29.66	$29.01	$29.04	$28.12	1,024,044
2020-05-18	$28.88	$29.56	$28.82	$29.42	$28.49	1,003,530
2020-05-15	$27.25	$27.81	$27.10	$27.73	$26.85	580,105
2020-05-14	$26.67	$27.52	$26.20	$27.52	$26.65	1,175,421
2020-05-13	$27.97	$27.97	$26.93	$27.23	$26.36	1,002,500
2020-05-12	$29.35	$29.42	$28.16	$28.18	$27.28	1,467,289
2020-05-11	$29.05	$29.45	$28.83	$29.22	$28.29	990,018
2020-05-08	$28.86	$29.47	$28.82	$29.43	$28.50	942,476
2020-05-07	$28.32	$28.72	$28.32	$28.43	$27.53	1,068,229
2020-05-06	$28.38	$28.44	$27.94	$27.96	$27.07	724,608
2020-05-05	$28.35	$28.78	$28.13	$28.21	$27.31	705,110
2020-05-04	$27.58	$27.95	$27.33	$27.94	$27.05	970,538
2020-05-01	$28.30	$28.30	$27.59	$27.90	$27.01	956,847
2020-04-30	$29.22	$29.30	$28.85	$28.86	$27.94	1,055,099
2020-04-29	$29.41	$30.01	$29.25	$29.82	$28.87	1,131,163
2020-04-28	$28.93	$29.17	$28.33	$28.61	$27.70	828,984
2020-04-27	$27.41	$28.46	$27.41	$28.34	$27.44	736,617
2020-04-24	$26.98	$27.33	$26.71	$27.21	$26.35	3,732,886
2020-04-23	$26.69	$27.23	$26.69	$26.79	$25.94	718,381
2020-04-22	$26.72	$26.80	$26.35	$26.54	$25.70	503,355
2020-04-21	$26.25	$26.50	$25.97	$26.12	$25.29	594,257
2020-04-20	$26.94	$27.38	$26.75	$26.84	$25.99	1,342,002
2020-04-17	$27.36	$27.60	$27.11	$27.40	$26.53	1,355,317
2020-04-16	$26.51	$26.62	$25.96	$26.44	$25.60	1,810,131
2020-04-15	$26.61	$26.73	$26.31	$26.44	$25.60	1,465,399
2020-04-14	$27.57	$27.90	$27.24	$27.55	$26.67	977,408
2020-04-13	$27.70	$27.86	$26.68	$26.95	$26.09	807,018
2020-04-09	$27.50	$28.32	$27.41	$27.83	$26.95	3,854,348
2020-04-08	$25.95	$27.07	$25.74	$26.97	$26.11	828,186
2020-04-07	$26.21	$26.85	$25.60	$25.62	$24.81	1,174,937
2020-04-06	$24.41	$25.40	$24.41	$25.28	$24.48	960,770
2020-04-03	$23.98	$24.24	$23.19	$23.46	$22.71	822,007
2020-04-02	$23.69	$24.65	$23.51	$24.10	$23.33	2,932,502
2020-04-01	$24.21	$24.45	$23.67	$23.84	$23.08	1,011,317
2020-03-31	$25.52	$25.67	$24.94	$25.33	$24.53	826,207
2020-03-30	$25.01	$25.62	$24.52	$25.60	$24.79	2,236,966
2020-03-27	$24.77	$25.57	$24.50	$24.89	$24.10	5,820,043
2020-03-26	$24.58	$25.82	$24.58	$25.76	$24.94	3,572,335
2020-03-25	$23.79	$25.31	$23.25	$24.33	$23.56	4,199,672
2020-03-24	$22.34	$23.69	$22.34	$23.62	$22.87	2,356,396
2020-03-23	$21.93	$21.96	$20.64	$21.39	$20.71	10,958,051
2020-03-20	$23.50	$23.94	$22.10	$22.17	$21.33	2,033,715
2020-03-19	$22.18	$23.55	$21.28	$23.19	$22.31	2,183,731
2020-03-18	$23.20	$23.88	$21.33	$22.41	$21.56	2,773,688
2020-03-17	$24.14	$24.80	$23.13	$24.77	$23.83	1,515,816
2020-03-16	$24.12	$25.25	$23.33	$23.41	$22.52	2,188,323
2020-03-13	$26.44	$27.29	$24.95	$27.27	$26.24	4,041,090
2020-03-12	$25.94	$26.64	$24.73	$25.07	$24.12	2,473,938
2020-03-11	$29.04	$29.18	$27.55	$27.85	$26.79	1,597,956
2020-03-10	$29.70	$29.83	$28.33	$29.83	$28.70	3,935,761
2020-03-09	$29.97	$30.00	$28.13	$28.70	$27.61	1,199,591
2020-03-06	$31.15	$31.86	$30.90	$31.66	$30.46	780,445
2020-03-05	$32.61	$32.71	$31.86	$32.22	$31.00	477,521
2020-03-04	$32.83	$33.44	$32.53	$33.44	$32.17	902,671
2020-03-03	$33.04	$33.55	$32.01	$32.29	$31.06	966,751
2020-03-02	$32.13	$32.99	$31.59	$32.99	$31.74	2,102,913
2020-02-28	$31.55	$32.18	$31.13	$31.92	$30.71	2,890,092
2020-02-27	$33.10	$33.77	$32.50	$32.58	$31.34	880,312
2020-02-26	$34.42	$34.71	$33.78	$33.79	$32.51	835,186
2020-02-25	$35.67	$35.70	$34.27	$34.32	$33.02	697,755
2020-02-24	$35.54	$35.76	$35.38	$35.56	$34.21	429,008
2020-02-21	$36.85	$36.87	$36.55	$36.64	$35.25	223,866
2020-02-20	$36.84	$37.08	$36.60	$37.02	$35.62	325,773
2020-02-19	$36.85	$37.03	$36.81	$36.89	$35.49	198,312
2020-02-18	$36.76	$36.84	$36.52	$36.73	$35.34	206,402
2020-02-14	$36.90	$36.91	$36.71	$36.86	$35.46	198,680
2020-02-13	$36.56	$36.91	$36.55	$36.85	$35.45	2,558,346
2020-02-12	$36.65	$36.75	$36.58	$36.73	$35.34	264,541
2020-02-11	$36.38	$36.63	$36.34	$36.48	$35.10	247,103
2020-02-10	$35.95	$36.21	$35.95	$36.21	$34.84	283,595
2020-02-07	$36.25	$36.25	$35.96	$36.01	$34.64	215,255
2020-02-06	$36.63	$36.63	$36.34	$36.34	$34.96	241,526
2020-02-05	$36.47	$36.57	$36.37	$36.55	$35.16	339,108
2020-02-04	$36.03	$36.26	$35.89	$36.12	$34.75	252,201
2020-02-03	$35.39	$35.80	$35.39	$35.60	$34.25	1,364,958
2020-01-31	$35.79	$35.83	$35.16	$35.23	$33.89	211,788
2020-01-30	$35.75	$35.97	$35.57	$35.97	$34.61	158,320
2020-01-29	$36.20	$36.22	$35.93	$35.94	$34.58	251,501
2020-01-28	$35.94	$36.20	$35.91	$36.09	$34.72	200,867
2020-01-27	$35.63	$35.96	$35.63	$35.73	$34.37	353,679
2020-01-24	$36.67	$36.70	$36.05	$36.24	$34.86	255,033
2020-01-23	$36.54	$36.70	$36.24	$36.65	$35.26	346,357
2020-01-22	$36.67	$36.77	$36.51	$36.55	$35.16	226,045
2020-01-21	$36.67	$36.70	$36.54	$36.56	$35.17	177,962
2020-01-17	$36.98	$36.98	$36.78	$36.80	$35.40	345,157
2020-01-16	$36.70	$36.92	$36.70	$36.89	$35.49	239,083
2020-01-15	$36.33	$36.61	$36.32	$36.47	$35.09	283,847
2020-01-14	$36.20	$36.53	$36.14	$36.39	$35.01	248,820
2020-01-13	$36.02	$36.29	$35.95	$36.27	$34.89	191,357
2020-01-10	$36.08	$36.12	$35.89	$35.99	$34.62	207,316
2020-01-09	$36.16	$36.21	$36.04	$36.12	$34.75	193,437
2020-01-08	$35.96	$36.18	$35.95	$36.03	$34.66	255,844
2020-01-07	$36.02	$36.08	$35.90	$35.99	$34.62	599,787
2020-01-06	$35.88	$36.13	$35.78	$36.11	$34.74	289,977
2020-01-03	$35.89	$36.18	$35.83	$36.13	$34.76	259,899
2020-01-02	$36.44	$36.44	$35.93	$36.27	$34.89	369,322
2019-12-31	$36.11	$36.35	$36.11	$36.23	$34.86	223,889
2019-12-30	$36.15	$36.28	$36.02	$36.17	$34.80	602,025
2019-12-27	$36.37	$36.37	$36.12	$36.19	$34.82	128,592
2019-12-26	$36.29	$36.31	$36.19	$36.29	$34.91	174,676
2019-12-24	$36.29	$36.29	$36.18	$36.21	$34.84	169,992
2019-12-23	$36.27	$36.27	$36.13	$36.22	$34.85	301,678
2019-12-20	$36.31	$36.51	$36.30	$36.43	$34.88	278,374
2019-12-19	$36.18	$36.28	$36.12	$36.27	$34.73	265,758
2019-12-18	$36.17	$36.19	$35.98	$36.15	$34.61	212,259
2019-12-17	$36.06	$36.10	$35.93	$36.07	$34.53	211,285
2019-12-16	$35.94	$36.11	$35.91	$35.92	$34.39	234,390
2019-12-13	$35.82	$36.04	$35.59	$35.68	$34.16	230,390
2019-12-12	$35.56	$36.03	$35.50	$35.93	$34.40	304,832
2019-12-11	$35.48	$35.57	$35.41	$35.51	$34.00	257,724
2019-12-10	$35.50	$35.56	$35.39	$35.46	$33.95	362,505
2019-12-09	$35.59	$35.65	$35.50	$35.51	$34.00	277,532
2019-12-06	$35.56	$35.76	$35.56	$35.65	$34.13	254,860
2019-12-05	$35.28	$35.34	$35.14	$35.26	$33.76	207,962
2019-12-04	$35.06	$35.35	$35.06	$35.18	$33.68	350,088
2019-12-03	$34.78	$34.91	$34.61	$34.88	$33.40	454,336
2019-12-02	$35.43	$35.43	$35.07	$35.07	$33.58	300,803
2019-11-29	$35.69	$35.69	$35.37	$35.39	$33.88	118,002
2019-11-27	$35.60	$35.71	$35.49	$35.69	$34.17	187,018
2019-11-26	$35.44	$35.57	$35.33	$35.47	$33.96	170,849
2019-11-25	$34.97	$35.43	$34.97	$35.40	$33.89	203,280
2019-11-22	$34.82	$34.90	$34.72	$34.83	$33.35	412,485
2019-11-21	$35.00	$35.00	$34.71	$34.76	$33.28	141,778
2019-11-20	$34.96	$35.18	$34.76	$34.96	$33.47	226,826
2019-11-19	$35.11	$35.20	$34.99	$35.12	$33.62	229,685
2019-11-18	$35.10	$35.10	$34.96	$35.05	$33.56	395,042
2019-11-15	$35.16	$35.16	$35.00	$35.14	$33.64	169,521
2019-11-14	$34.90	$35.05	$34.87	$34.96	$33.47	526,463
2019-11-13	$34.86	$34.99	$34.77	$34.92	$33.43	571,760
2019-11-12	$35.05	$35.23	$34.99	$35.04	$33.55	338,800
2019-11-11	$34.92	$35.12	$34.92	$35.05	$33.56	132,115
2019-11-08	$35.02	$35.16	$34.94	$35.16	$33.66	233,088
2019-11-07	$35.25	$35.38	$34.97	$35.08	$33.59	215,260
2019-11-06	$35.18	$35.18	$34.92	$35.02	$33.53	201,622
2019-11-05	$35.17	$35.36	$35.14	$35.18	$33.68	251,751
2019-11-04	$35.10	$35.13	$34.97	$35.10	$33.61	269,905
2019-11-01	$34.60	$34.88	$34.54	$34.88	$33.40	200,845
2019-10-31	$34.56	$34.56	$34.17	$34.36	$32.90	178,568
2019-10-30	$34.75	$34.75	$34.45	$34.66	$33.18	193,723
2019-10-29	$34.56	$34.85	$34.56	$34.77	$33.29	131,976
2019-10-28	$34.58	$34.83	$34.58	$34.67	$33.19	218,646
2019-10-25	$34.13	$34.52	$34.13	$34.43	$32.96	154,902
2019-10-24	$34.29	$34.29	$34.08	$34.24	$32.78	151,728
2019-10-23	$34.22	$34.26	$34.10	$34.25	$32.79	121,824
2019-10-22	$34.22	$34.38	$34.09	$34.21	$32.75	320,831
2019-10-21	$34.27	$34.34	$34.15	$34.19	$32.73	162,725
2019-10-18	$33.97	$34.05	$33.74	$33.96	$32.51	209,250
2019-10-17	$33.83	$34.07	$33.83	$34.03	$32.58	428,233
2019-10-16	$33.60	$33.85	$33.60	$33.70	$32.27	194,405
2019-10-15	$33.52	$33.83	$33.43	$33.72	$32.28	184,181
2019-10-14	$33.50	$33.50	$33.27	$33.42	$32.00	213,001
2019-10-11	$33.37	$33.84	$33.37	$33.55	$32.12	272,032
2019-10-10	$32.77	$33.10	$32.77	$32.95	$31.55	500,519
2019-10-09	$32.84	$32.93	$32.66	$32.82	$31.42	287,801
2019-10-08	$32.88	$32.94	$32.60	$32.63	$31.24	312,597
2019-10-07	$33.25	$33.43	$33.09	$33.20	$31.79	305,647
2019-10-04	$33.02	$33.32	$32.92	$33.30	$31.88	178,465
2019-10-03	$32.72	$32.99	$32.40	$32.98	$31.58	356,490
2019-10-02	$33.05	$33.05	$32.61	$32.82	$31.42	342,947
2019-10-01	$34.00	$34.20	$33.19	$33.26	$31.84	358,802
2019-09-30	$33.79	$34.01	$33.74	$33.89	$32.45	554,271
2019-09-27	$34.06	$34.12	$33.58	$33.70	$32.27	242,344
2019-09-26	$34.16	$34.16	$33.82	$33.96	$32.51	385,004
2019-09-25	$33.75	$34.23	$33.72	$34.19	$32.73	285,754
2019-09-24	$34.25	$34.33	$33.70	$33.78	$32.34	246,162
2019-09-23	$34.04	$34.30	$33.97	$34.19	$32.73	181,602
2019-09-20	$34.38	$34.54	$34.14	$34.27	$32.68	164,393
2019-09-19	$34.55	$34.71	$34.34	$34.38	$32.78	202,026
2019-09-18	$34.58	$34.58	$34.19	$34.49	$32.89	289,950
2019-09-17	$34.63	$34.63	$34.44	$34.61	$33.00	130,378
2019-09-16	$34.62	$34.83	$34.51	$34.71	$33.10	251,042
2019-09-13	$34.72	$34.91	$34.63	$34.66	$33.05	516,367
2019-09-12	$34.67	$34.75	$34.38	$34.62	$33.01	302,774
2019-09-11	$34.13	$34.63	$33.97	$34.63	$33.02	310,885
2019-09-10	$33.75	$34.08	$33.61	$34.08	$32.50	138,819
2019-09-09	$33.60	$33.83	$33.52	$33.81	$32.24	186,034
2019-09-06	$33.55	$33.67	$33.47	$33.50	$31.94	172,393
2019-09-05	$33.33	$33.71	$33.31	$33.55	$31.99	236,257
2019-09-04	$32.86	$32.96	$32.78	$32.94	$31.41	148,175
2019-09-03	$32.71	$32.82	$32.42	$32.54	$31.03	286,149
2019-08-30	$33.08	$33.16	$32.81	$32.99	$31.46	148,162
2019-08-29	$32.79	$33.01	$32.77	$32.93	$31.40	246,731
2019-08-28	$32.05	$32.57	$32.00	$32.46	$30.95	395,088
2019-08-27	$32.65	$32.65	$32.09	$32.09	$30.60	211,927
2019-08-26	$32.41	$32.48	$32.25	$32.47	$30.96	377,819
2019-08-23	$32.96	$33.10	$32.10	$32.18	$30.68	276,946
2019-08-22	$33.22	$33.32	$32.94	$33.14	$31.60	173,460
2019-08-21	$33.21	$33.22	$33.08	$33.15	$31.61	245,271
2019-08-20	$33.12	$33.13	$32.92	$32.93	$31.40	173,317
2019-08-19	$33.23	$33.34	$33.17	$33.21	$31.67	180,274
2019-08-16	$32.38	$32.90	$32.38	$32.88	$31.35	240,912
2019-08-15	$32.37	$32.37	$32.02	$32.21	$30.71	653,202
2019-08-14	$32.71	$32.71	$32.20	$32.26	$30.76	564,842
2019-08-13	$32.77	$33.52	$32.77	$33.23	$31.69	250,196
2019-08-12	$33.16	$33.16	$32.79	$32.88	$31.35	221,073
2019-08-09	$33.65	$33.65	$33.23	$33.33	$31.78	357,579
2019-08-08	$33.26	$33.75	$33.22	$33.75	$32.18	251,365
2019-08-07	$32.65	$33.15	$32.46	$33.07	$31.53	417,480
2019-08-06	$32.82	$33.01	$32.58	$33.01	$31.48	821,787
2019-08-05	$32.99	$32.99	$32.29	$32.62	$31.10	469,194
2019-08-02	$33.73	$33.77	$33.30	$33.56	$32.00	578,157
2019-08-01	$34.45	$34.69	$33.76	$33.92	$32.34	317,959
2019-07-31	$34.78	$34.93	$34.26	$34.43	$32.83	412,136
2019-07-30	$34.27	$34.78	$34.21	$34.78	$33.16	385,973
2019-07-29	$34.64	$34.66	$34.43	$34.50	$32.90	408,434
2019-07-26	$34.35	$34.71	$34.35	$34.65	$33.04	216,351
2019-07-25	$34.62	$34.62	$34.28	$34.33	$32.73	271,844
2019-07-24	$34.05	$34.70	$34.05	$34.66	$33.05	156,968
2019-07-23	$33.94	$34.16	$33.86	$34.14	$32.55	182,113
2019-07-22	$33.93	$34.00	$33.78	$33.82	$32.25	121,612
2019-07-19	$33.99	$34.13	$33.85	$33.85	$32.28	170,812
2019-07-18	$33.80	$34.00	$33.74	$33.93	$32.35	165,359
2019-07-17	$34.14	$34.14	$33.83	$33.85	$32.28	149,480
2019-07-16	$34.03	$34.23	$34.02	$34.09	$32.51	139,535
2019-07-15	$34.25	$34.28	$34.01	$34.06	$32.48	228,438
2019-07-12	$33.98	$34.34	$33.92	$34.27	$32.68	212,462
2019-07-11	$34.06	$34.07	$33.78	$33.92	$32.34	476,336
2019-07-10	$34.20	$34.24	$33.94	$34.04	$32.46	223,513
2019-07-09	$33.90	$34.04	$33.85	$34.04	$32.46	194,743
2019-07-08	$34.23	$34.29	$33.99	$34.06	$32.48	151,248
2019-07-05	$34.15	$34.39	$33.95	$34.39	$32.79	240,207
2019-07-03	$34.10	$34.32	$34.08	$34.30	$32.71	158,294
2019-07-02	$34.15	$34.15	$33.88	$34.01	$32.43	281,613
2019-07-01	$34.46	$34.54	$34.01	$34.18	$32.59	299,462
2019-06-28	$33.73	$34.13	$33.73	$34.07	$32.49	588,070
2019-06-27	$33.31	$33.65	$33.31	$33.62	$32.06	211,546
2019-06-26	$33.28	$33.38	$33.14	$33.14	$31.60	268,570
2019-06-25	$33.46	$33.46	$33.16	$33.19	$31.65	293,411
2019-06-24	$33.71	$33.71	$33.35	$33.36	$31.81	452,329
2019-06-21	$33.96	$33.96	$33.71	$33.81	$32.10	219,216
2019-06-20	$34.11	$34.16	$33.83	$34.02	$32.30	209,712
2019-06-19	$33.77	$33.84	$33.65	$33.81	$32.10	203,280
2019-06-18	$33.52	$33.94	$33.52	$33.71	$32.01	215,756
2019-06-17	$33.40	$33.47	$33.28	$33.32	$31.63	198,114
2019-06-14	$33.55	$33.55	$33.28	$33.31	$31.63	152,616
2019-06-13	$33.46	$33.57	$33.36	$33.53	$31.83	144,061
2019-06-12	$33.32	$33.34	$33.17	$33.27	$31.59	269,574
2019-06-11	$33.61	$33.65	$33.22	$33.34	$31.65	238,850
2019-06-10	$33.26	$33.56	$33.26	$33.32	$31.63	242,868
2019-06-07	$33.12	$33.28	$33.01	$33.15	$31.47	209,080
2019-06-06	$32.93	$33.02	$32.64	$32.96	$31.29	679,797
2019-06-05	$33.01	$33.01	$32.54	$32.90	$31.24	219,443
2019-06-04	$32.32	$32.85	$32.31	$32.84	$31.18	291,501
2019-06-03	$31.76	$32.13	$31.76	$32.02	$30.40	1,294,181
2019-05-31	$31.83	$31.93	$31.65	$31.80	$30.19	736,840
2019-05-30	$32.31	$32.49	$31.99	$32.16	$30.53	424,603
2019-05-29	$32.25	$32.31	$31.99	$32.21	$30.58	473,699
2019-05-28	$32.75	$32.87	$32.42	$32.42	$30.78	202,473
2019-05-24	$32.74	$32.81	$32.58	$32.73	$31.07	176,948
2019-05-23	$32.88	$32.88	$32.36	$32.54	$30.89	209,260
2019-05-22	$33.32	$33.34	$33.07	$33.14	$31.46	193,982
2019-05-21	$33.14	$33.46	$33.14	$33.41	$31.72	323,967
2019-05-20	$33.02	$33.19	$32.93	$32.99	$31.32	179,034
2019-05-17	$33.40	$33.69	$33.21	$33.22	$31.54	453,650
2019-05-16	$33.53	$33.89	$33.53	$33.65	$31.95	173,917
2019-05-15	$33.14	$33.55	$33.14	$33.47	$31.78	338,286
2019-05-14	$33.16	$33.55	$33.12	$33.43	$31.74	255,445
2019-05-13	$33.51	$33.53	$32.96	$33.09	$31.42	339,112
2019-05-10	$33.88	$34.15	$33.46	$34.09	$32.37	347,824
2019-05-09	$33.81	$34.03	$33.50	$33.99	$32.27	238,496
2019-05-08	$34.11	$34.33	$34.04	$34.04	$32.32	250,882
2019-05-07	$34.60	$34.65	$33.98	$34.22	$32.49	271,805
2019-05-06	$34.34	$34.95	$34.34	$34.89	$33.13	164,435
2019-05-03	$34.48	$34.94	$34.48	$34.91	$33.14	181,870
2019-05-02	$34.24	$34.48	$34.03	$34.34	$32.60	285,659
2019-05-01	$34.69	$34.69	$34.27	$34.27	$32.54	254,797
2019-04-30	$34.66	$34.69	$34.35	$34.62	$32.87	268,672
2019-04-29	$34.63	$34.81	$34.63	$34.71	$32.95	205,772
2019-04-26	$34.31	$34.66	$34.31	$34.62	$32.87	311,979
2019-04-25	$34.58	$34.58	$34.11	$34.33	$32.59	178,042
2019-04-24	$34.60	$34.83	$34.60	$34.72	$32.96	549,011
2019-04-23	$34.19	$34.66	$34.19	$34.57	$32.82	576,817
2019-04-22	$34.22	$34.25	$34.01	$34.15	$32.42	324,243
2019-04-18	$34.31	$34.35	$34.09	$34.29	$32.56	268,104
2019-04-17	$34.56	$34.59	$34.15	$34.25	$32.52	352,991
2019-04-16	$34.53	$34.55	$34.39	$34.50	$32.76	355,984
2019-04-15	$34.52	$34.55	$34.34	$34.44	$32.70	191,037
2019-04-12	$34.48	$34.54	$34.34	$34.52	$32.77	201,681
2019-04-11	$34.29	$34.34	$34.18	$34.29	$32.56	196,655
2019-04-10	$33.93	$34.26	$33.93	$34.24	$32.51	191,902
2019-04-09	$34.14	$34.14	$33.80	$33.86	$32.15	340,129
2019-04-08	$34.22	$34.26	$34.05	$34.26	$32.53	323,650
2019-04-05	$34.04	$34.27	$34.04	$34.27	$32.54	191,886
2019-04-04	$33.83	$34.00	$33.78	$33.97	$32.25	475,606
2019-04-03	$33.86	$33.95	$33.68	$33.79	$32.08	266,666
2019-04-02	$33.74	$33.74	$33.48	$33.60	$31.90	382,881
2019-04-01	$33.56	$33.78	$33.49	$33.78	$32.07	243,243
2019-03-29	$33.44	$33.49	$33.21	$33.33	$31.64	197,560
2019-03-28	$33.05	$33.25	$32.89	$33.24	$31.56	168,068
2019-03-27	$32.96	$33.06	$32.62	$32.95	$31.28	236,250
2019-03-26	$32.83	$33.11	$32.75	$32.95	$31.28	170,622
2019-03-25	$32.51	$32.84	$32.34	$32.66	$31.01	238,190
2019-03-22	$33.41	$33.46	$32.56	$32.56	$30.91	277,960
2019-03-21	$33.01	$33.71	$33.01	$33.60	$31.90	202,978
2019-03-20	$33.41	$33.53	$33.00	$33.16	$31.48	469,228
2019-03-19	$33.72	$33.75	$33.36	$33.41	$31.72	331,522
2019-03-18	$33.42	$33.68	$33.39	$33.63	$31.93	229,391
2019-03-15	$33.53	$33.71	$33.41	$33.48	$31.68	223,305
2019-03-14	$33.53	$33.58	$33.37	$33.45	$31.65	161,989
2019-03-13	$33.51	$33.67	$33.48	$33.53	$31.73	209,973
2019-03-12	$33.39	$33.46	$33.28	$33.39	$31.60	165,423
2019-03-11	$33.00	$33.37	$32.95	$33.37	$31.58	152,019
2019-03-08	$32.78	$32.92	$32.70	$32.88	$31.12	287,637
2019-03-07	$33.21	$33.25	$32.89	$32.95	$31.18	225,654
2019-03-06	$33.75	$33.80	$33.26	$33.27	$31.48	224,446
2019-03-05	$33.92	$33.93	$33.76	$33.78	$31.97	407,148
2019-03-04	$34.22	$34.22	$33.67	$33.94	$32.12	205,390
2019-03-01	$34.15	$34.24	$33.90	$34.14	$32.31	257,149
2019-02-28	$34.01	$34.06	$33.83	$33.92	$32.10	193,062
2019-02-27	$33.90	$34.08	$33.84	$34.02	$32.19	204,093
2019-02-26	$34.24	$34.27	$33.98	$33.99	$32.17	342,055
2019-02-25	$34.48	$34.56	$34.26	$34.32	$32.48	263,578
2019-02-22	$34.17	$34.35	$34.14	$34.33	$32.49	268,213
2019-02-21	$34.23	$34.23	$33.96	$34.11	$32.28	289,125
2019-02-20	$34.00	$34.28	$33.95	$34.24	$32.40	365,313
2019-02-19	$33.82	$34.13	$33.82	$34.03	$32.20	402,279
2019-02-15	$33.72	$33.97	$33.67	$33.97	$32.15	524,718
2019-02-14	$33.37	$33.67	$33.29	$33.53	$31.73	559,283
2019-02-13	$33.47	$33.58	$33.34	$33.52	$31.72	206,709
2019-02-12	$33.16	$33.39	$33.16	$33.35	$31.56	137,539
2019-02-11	$32.88	$33.00	$32.74	$33.00	$31.23	340,192
2019-02-08	$32.60	$32.79	$32.49	$32.73	$30.97	178,007
2019-02-07	$32.84	$32.91	$32.54	$32.78	$31.02	258,593
2019-02-06	$33.07	$33.07	$32.87	$32.97	$31.20	101,407
2019-02-05	$32.86	$33.06	$32.84	$33.01	$31.24	228,551
2019-02-04	$32.60	$32.91	$32.47	$32.91	$31.14	302,377
2019-02-01	$32.56	$32.65	$32.44	$32.56	$30.81	373,623
2019-01-31	$32.34	$32.55	$32.22	$32.54	$30.79	196,117
2019-01-30	$32.18	$32.47	$31.98	$32.35	$30.61	392,247
2019-01-29	$32.09	$32.20	$32.02	$32.10	$30.38	184,568
2019-01-28	$32.05	$32.13	$31.84	$32.08	$30.36	278,168
2019-01-25	$31.99	$32.25	$31.99	$32.18	$30.45	193,830
2019-01-24	$31.66	$31.90	$31.55	$31.83	$30.12	298,198
2019-01-23	$31.79	$31.92	$31.38	$31.63	$29.93	325,902
2019-01-22	$32.04	$32.05	$31.52	$31.68	$29.98	580,715
2019-01-18	$32.00	$32.28	$31.89	$32.20	$30.47	850,580
2019-01-17	$31.39	$31.88	$31.39	$31.77	$30.06	256,173
2019-01-16	$31.26	$31.59	$31.26	$31.46	$29.77	572,822
2019-01-15	$31.13	$31.28	$31.02	$31.26	$29.58	309,475
2019-01-14	$31.11	$31.25	$30.98	$31.08	$29.41	205,612
2019-01-11	$31.19	$31.32	$31.03	$31.28	$29.60	212,380
2019-01-10	$30.95	$31.23	$30.77	$31.23	$29.55	381,881
2019-01-09	$30.81	$31.12	$30.78	$31.02	$29.36	295,142
2019-01-08	$30.49	$30.75	$30.30	$30.74	$29.09	458,007
2019-01-07	$29.94	$30.45	$29.77	$30.24	$28.62	429,205
2019-01-04	$29.32	$29.97	$29.27	$29.90	$28.30	368,454
2019-01-03	$29.42	$29.42	$28.81	$28.93	$27.38	2,045,824
2019-01-02	$29.31	$29.54	$28.90	$29.43	$27.85	954,346
2018-12-31	$29.30	$29.43	$29.00	$29.42	$27.84	930,883
2018-12-28	$29.23	$29.59	$28.97	$29.19	$27.62	1,626,675
2018-12-27	$28.57	$29.12	$28.17	$29.12	$27.56	2,744,066
2018-12-26	$27.80	$29.02	$27.66	$29.01	$27.45	2,076,071
2018-12-24	$28.22	$28.35	$27.68	$27.71	$26.22	673,701
2018-12-21	$29.29	$29.52	$28.50	$28.57	$26.88	1,189,580
2018-12-20	$29.44	$29.67	$28.84	$29.15	$27.42	1,740,239
2018-12-19	$30.15	$30.47	$29.44	$29.57	$27.82	1,212,403
2018-12-18	$30.34	$30.59	$30.03	$30.14	$28.35	1,415,680
2018-12-17	$30.69	$30.86	$29.97	$30.11	$28.33	610,136
2018-12-14	$31.08	$31.28	$30.68	$30.81	$28.98	939,288
2018-12-13	$31.71	$31.77	$31.23	$31.26	$29.41	1,047,637
2018-12-12	$31.71	$31.99	$31.61	$31.61	$29.74	927,081
2018-12-11	$31.84	$31.96	$31.19	$31.37	$29.51	1,025,513
2018-12-10	$31.56	$31.67	$31.04	$31.42	$29.56	569,692
2018-12-07	$32.27	$32.45	$31.46	$31.64	$29.77	971,135
2018-12-06	$31.98	$32.30	$31.49	$32.30	$30.39	988,522
2018-12-04	$33.75	$33.75	$32.40	$32.44	$30.52	225,015
2018-12-03	$33.85	$33.88	$33.38	$33.75	$31.75	312,599
2018-11-30	$33.19	$33.51	$33.14	$33.48	$31.50	182,335
2018-11-29	$33.23	$33.45	$33.00	$33.24	$31.27	277,465
2018-11-28	$32.74	$33.31	$32.45	$33.30	$31.33	350,210
2018-11-27	$32.86	$32.86	$32.56	$32.63	$30.70	490,506
2018-11-26	$32.71	$32.99	$32.70	$32.88	$30.93	158,407
2018-11-23	$32.30	$32.75	$32.30	$32.52	$30.59	64,256
2018-11-21	$32.42	$32.83	$32.32	$32.55	$30.62	324,545
2018-11-20	$32.38	$32.60	$32.08	$32.21	$30.30	490,599
2018-11-19	$33.15	$33.26	$32.67	$32.79	$30.85	705,278
2018-11-16	$33.00	$33.32	$32.96	$33.23	$31.26	279,427
2018-11-15	$32.55	$33.25	$32.51	$33.18	$31.21	465,006
2018-11-14	$33.40	$33.40	$32.57	$32.81	$30.87	235,799
2018-11-13	$33.07	$33.42	$32.94	$33.02	$31.06	196,382
2018-11-12	$33.53	$33.53	$32.99	$33.00	$31.05	131,494
2018-11-09	$33.87	$33.87	$33.37	$33.58	$31.59	156,171
2018-11-08	$34.02	$34.18	$33.87	$34.01	$32.00	194,902
2018-11-07	$33.80	$34.14	$33.63	$34.14	$32.12	195,088
2018-11-06	$33.42	$33.66	$33.42	$33.65	$31.66	217,230
2018-11-05	$33.33	$33.56	$33.20	$33.43	$31.45	187,208
2018-11-02	$33.43	$33.49	$33.04	$33.34	$31.37	2,071,696
2018-11-01	$32.73	$33.29	$32.69	$33.27	$31.30	638,455
2018-10-31	$32.77	$32.94	$32.59	$32.59	$30.66	496,490
2018-10-30	$32.00	$32.58	$31.92	$32.56	$30.63	995,545
2018-10-29	$32.35	$32.69	$31.59	$31.91	$30.02	734,642
2018-10-26	$32.12	$32.40	$31.55	$32.04	$30.14	469,931
2018-10-25	$32.09	$32.53	$31.94	$32.36	$30.44	1,007,714
2018-10-24	$32.92	$32.93	$31.83	$31.83	$29.94	807,547
2018-10-23	$32.70	$33.10	$32.32	$32.86	$30.91	627,907
2018-10-22	$33.40	$33.45	$33.15	$33.17	$31.21	259,555
2018-10-19	$33.53	$33.77	$33.22	$33.32	$31.35	364,429
2018-10-18	$33.95	$34.04	$33.45	$33.55	$31.56	246,929
2018-10-17	$34.23	$34.23	$33.73	$34.12	$32.10	615,602
2018-10-16	$33.60	$34.24	$33.43	$34.20	$32.17	326,712
2018-10-15	$33.27	$33.69	$33.21	$33.47	$31.49	243,240
2018-10-12	$33.87	$33.87	$32.90	$33.32	$31.35	654,977
2018-10-11	$33.84	$34.03	$33.27	$33.29	$31.32	723,105
2018-10-10	$34.81	$34.81	$33.95	$33.96	$31.95	343,107
2018-10-09	$34.99	$35.14	$34.89	$34.89	$32.82	271,948
2018-10-08	$35.02	$35.15	$34.83	$35.10	$33.02	223,778
2018-10-05	$35.42	$35.45	$34.86	$35.09	$33.01	297,439
2018-10-04	$35.75	$35.75	$35.26	$35.38	$33.28	308,361
2018-10-03	$35.72	$35.94	$35.61	$35.79	$33.67	183,125
2018-10-02	$35.84	$35.89	$35.55	$35.61	$33.50	281,967
2018-10-01	$36.35	$36.35	$35.73	$35.82	$33.70	264,743
2018-09-28	$35.88	$36.26	$35.88	$36.15	$34.01	149,301
2018-09-27	$36.13	$36.20	$35.97	$36.05	$33.91	291,730
2018-09-26	$36.39	$36.39	$35.99	$36.01	$33.88	281,771
2018-09-25	$36.38	$36.43	$36.31	$36.34	$34.19	166,059
2018-09-24	$36.50	$36.59	$36.18	$36.36	$34.21	237,555
2018-09-21	$36.81	$36.92	$36.65	$36.65	$34.34	186,324
2018-09-20	$36.45	$36.80	$36.45	$36.80	$34.49	198,450
2018-09-19	$36.67	$36.82	$36.44	$36.50	$34.20	252,450
2018-09-18	$36.53	$36.75	$36.49	$36.68	$34.37	220,989
2018-09-17	$36.85	$36.90	$36.50	$36.54	$34.24	181,656
2018-09-14	$36.75	$36.94	$36.69	$36.90	$34.58	172,324
2018-09-13	$36.83	$36.83	$36.64	$36.72	$34.41	177,335
2018-09-12	$36.67	$36.72	$36.42	$36.66	$34.35	181,127
2018-09-11	$36.59	$36.77	$36.48	$36.68	$34.37	186,232
2018-09-10	$36.69	$36.79	$36.59	$36.64	$34.34	250,833
2018-09-07	$36.55	$36.74	$36.45	$36.55	$34.25	144,543
2018-09-06	$36.98	$36.98	$36.61	$36.64	$34.34	145,713
2018-09-05	$36.80	$36.85	$36.51	$36.81	$34.49	190,888
2018-09-04	$36.94	$36.98	$36.64	$36.85	$34.53	286,678
2018-08-31	$36.76	$36.97	$36.73	$36.96	$34.63	228,873
2018-08-30	$36.96	$36.99	$36.76	$36.83	$34.51	490,178
2018-08-29	$36.92	$37.03	$36.76	$36.97	$34.64	206,659
2018-08-28	$37.00	$37.00	$36.74	$36.88	$34.56	289,314
2018-08-27	$36.80	$37.08	$36.80	$36.89	$34.57	146,993
2018-08-24	$36.72	$36.80	$36.67	$36.75	$34.44	234,886
2018-08-23	$36.74	$36.75	$36.55	$36.62	$34.32	107,061
2018-08-22	$36.72	$36.82	$36.66	$36.74	$34.43	164,093
2018-08-21	$36.47	$36.81	$36.43	$36.74	$34.43	301,244
2018-08-20	$36.35	$36.44	$36.22	$36.38	$34.09	156,015
2018-08-17	$36.08	$36.27	$35.95	$36.25	$33.97	187,970
2018-08-16	$35.82	$36.21	$35.82	$36.03	$33.76	141,394
2018-08-15	$35.97	$35.98	$35.51	$35.75	$33.50	211,468
2018-08-14	$35.86	$36.19	$35.86	$36.11	$33.84	142,022
2018-08-13	$35.94	$36.04	$35.64	$35.73	$33.48	152,898
2018-08-10	$35.97	$36.10	$35.84	$35.93	$33.67	165,261
2018-08-09	$36.15	$36.24	$36.07	$36.09	$33.82	134,006
2018-08-08	$36.15	$36.15	$35.96	$36.09	$33.82	179,592
2018-08-07	$36.21	$36.32	$36.17	$36.18	$33.90	408,817
2018-08-06	$35.93	$36.10	$35.82	$36.09	$33.82	146,462
2018-08-03	$35.80	$36.02	$35.73	$35.88	$33.62	361,480
2018-08-02	$35.45	$35.89	$35.41	$35.87	$33.61	242,837
2018-08-01	$35.60	$35.64	$35.45	$35.56	$33.32	477,063
2018-07-31	$35.40	$35.73	$35.34	$35.61	$33.37	536,993
2018-07-30	$35.44	$35.56	$35.26	$35.26	$33.04	270,663
2018-07-27	$35.97	$35.99	$35.33	$35.45	$33.22	318,902
2018-07-26	$35.69	$36.00	$35.69	$35.92	$33.66	280,876
2018-07-25	$35.56	$35.68	$35.41	$35.68	$33.44	192,689
2018-07-24	$36.04	$36.04	$35.47	$35.59	$33.35	242,916
2018-07-23	$35.98	$35.98	$35.73	$35.87	$33.61	150,027
2018-07-20	$36.14	$36.14	$35.85	$35.85	$33.59	1,148,416
2018-07-19	$35.85	$36.09	$35.71	$36.06	$33.79	160,923
2018-07-18	$35.74	$35.88	$35.62	$35.87	$33.61	216,076
2018-07-17	$35.58	$35.78	$35.57	$35.75	$33.50	384,288
2018-07-16	$35.76	$35.76	$35.47	$35.57	$33.33	152,236
2018-07-13	$35.68	$35.93	$35.68	$35.75	$33.50	106,331
2018-07-12	$35.85	$35.85	$35.55	$35.76	$33.51	233,332
2018-07-11	$35.76	$35.87	$35.63	$35.65	$33.41	261,518
2018-07-10	$36.16	$36.16	$35.80	$35.96	$33.70	175,308
2018-07-09	$35.89	$36.02	$35.84	$36.02	$33.75	300,965
2018-07-06	$35.42	$35.75	$35.39	$35.70	$33.45	120,964
2018-07-05	$35.33	$35.38	$35.05	$35.38	$33.15	131,921
2018-07-03	$35.12	$35.26	$35.04	$35.06	$32.85	261,553
2018-07-02	$34.77	$34.99	$34.59	$34.99	$32.79	475,422
2018-06-29	$35.06	$35.17	$34.88	$34.88	$32.69	178,642
2018-06-28	$34.69	$34.94	$34.57	$34.86	$32.67	187,619
2018-06-27	$35.29	$35.35	$34.75	$34.75	$32.56	244,753
2018-06-26	$35.10	$35.28	$35.00	$35.19	$32.98	191,005
2018-06-25	$35.51	$35.51	$34.89	$35.07	$32.86	212,651
2018-06-22	$35.74	$35.78	$35.55	$35.58	$33.34	153,571
2018-06-21	$35.98	$35.98	$35.52	$35.58	$33.34	142,660
2018-06-20	$35.82	$35.88	$35.65	$35.86	$33.60	376,494
2018-06-19	$35.46	$35.66	$35.24	$35.64	$33.40	312,509
2018-06-18	$35.52	$35.71	$35.39	$35.70	$33.45	151,024
2018-06-15	$35.61	$35.76	$35.46	$35.70	$33.33	165,934
2018-06-14	$35.78	$35.78	$35.55	$35.75	$33.38	209,876
2018-06-13	$36.00	$36.00	$35.66	$35.66	$33.29	185,954
2018-06-12	$35.93	$35.97	$35.76	$35.88	$33.50	264,119
2018-06-11	$35.87	$35.91	$35.78	$35.84	$33.46	179,084
2018-06-08	$35.60	$35.81	$35.57	$35.80	$33.42	236,069
2018-06-07	$35.75	$35.77	$35.50	$35.64	$33.28	167,033
2018-06-06	$35.49	$35.67	$35.36	$35.67	$33.30	183,865
2018-06-05	$35.26	$35.40	$35.18	$35.40	$33.05	233,701
2018-06-04	$35.22	$35.23	$35.01	$35.22	$32.88	147,275
2018-06-01	$35.14	$35.14	$34.95	$35.01	$32.69	366,880
2018-05-31	$35.22	$35.22	$34.75	$34.79	$32.48	200,776
2018-05-30	$34.85	$35.26	$34.85	$35.18	$32.85	239,474
2018-05-29	$34.54	$34.78	$34.41	$34.66	$32.36	158,967
2018-05-25	$34.71	$34.83	$34.66	$34.75	$32.44	163,138
2018-05-24	$34.71	$34.86	$34.56	$34.82	$32.51	153,940
2018-05-23	$34.66	$34.80	$34.60	$34.79	$32.48	190,463
2018-05-22	$35.10	$35.10	$34.73	$34.76	$32.45	154,666
2018-05-21	$34.84	$35.03	$34.82	$35.01	$32.69	139,833
2018-05-18	$34.71	$34.76	$34.66	$34.67	$32.37	133,898
2018-05-17	$34.62	$34.81	$34.57	$34.71	$32.41	163,202
2018-05-16	$34.31	$34.69	$34.31	$34.57	$32.28	289,972
2018-05-15	$34.18	$34.36	$34.12	$34.28	$32.01	146,361
2018-05-14	$34.53	$34.59	$34.32	$34.35	$32.07	125,115
2018-05-11	$34.46	$34.52	$34.34	$34.44	$32.16	126,209
2018-05-10	$34.20	$34.49	$34.18	$34.38	$32.10	167,637
2018-05-09	$34.05	$34.24	$33.95	$34.16	$31.89	209,606
2018-05-08	$33.84	$33.99	$33.80	$33.99	$31.73	148,081
2018-05-07	$33.74	$33.97	$33.69	$33.81	$31.57	113,306
2018-05-04	$33.02	$33.75	$33.00	$33.61	$31.38	229,766
2018-05-03	$33.22	$33.30	$32.83	$33.19	$30.99	172,891
2018-05-02	$33.33	$33.50	$33.24	$33.27	$31.06	262,409
2018-05-01	$33.16	$33.34	$32.86	$33.31	$31.10	162,259
2018-04-30	$33.63	$33.70	$33.19	$33.19	$30.99	164,838
2018-04-27	$33.64	$33.64	$33.35	$33.52	$31.30	113,821
2018-04-26	$33.60	$33.69	$33.37	$33.55	$31.32	189,857
2018-04-25	$33.45	$33.58	$33.21	$33.43	$31.21	133,918
2018-04-24	$33.84	$33.93	$33.21	$33.46	$31.24	235,661
2018-04-23	$33.76	$33.89	$33.55	$33.69	$31.45	151,936
2018-04-20	$33.83	$33.89	$33.60	$33.69	$31.45	162,844
2018-04-19	$33.96	$34.09	$33.76	$33.87	$31.62	322,553
2018-04-18	$34.05	$34.25	$33.98	$34.10	$31.84	255,168
2018-04-17	$33.92	$34.08	$33.83	$34.00	$31.74	193,238
2018-04-16	$33.47	$33.79	$33.45	$33.72	$31.48	164,904
2018-04-13	$33.55	$33.58	$33.27	$33.38	$31.17	163,610
2018-04-12	$33.50	$33.60	$33.38	$33.49	$31.27	124,141
2018-04-11	$33.20	$33.44	$33.18	$33.32	$31.11	170,134
2018-04-10	$33.23	$33.45	$33.05	$33.35	$31.14	324,769
2018-04-09	$32.96	$33.21	$32.78	$32.79	$30.61	328,541
2018-04-06	$33.32	$33.41	$32.55	$32.80	$30.62	269,811
2018-04-05	$33.44	$33.49	$33.20	$33.44	$31.22	102,566
2018-04-04	$32.41	$33.20	$32.39	$33.12	$30.92	245,328
2018-04-03	$32.62	$32.91	$32.41	$32.81	$30.63	252,445
2018-04-02	$33.12	$33.12	$32.14	$32.34	$30.19	849,562
2018-03-29	$32.86	$33.32	$32.85	$33.16	$30.96	204,761
2018-03-28	$32.76	$32.90	$32.56	$32.71	$30.54	157,340
2018-03-27	$33.32	$33.32	$32.54	$32.67	$30.50	175,086
2018-03-26	$32.92	$33.20	$32.59	$33.20	$31.00	171,215
2018-03-23	$33.15	$33.16	$32.46	$32.48	$30.33	201,489
2018-03-22	$33.76	$33.82	$33.14	$33.14	$30.94	268,860
2018-03-21	$33.97	$34.15	$33.84	$33.94	$31.69	80,789
2018-03-20	$33.90	$33.95	$33.76	$33.83	$31.59	86,831
2018-03-19	$34.00	$34.00	$33.51	$33.80	$31.56	91,273
2018-03-16	$34.03	$34.30	$34.03	$34.24	$31.87	267,938
2018-03-15	$34.15	$34.20	$33.92	$33.99	$31.63	134,681
2018-03-14	$34.45	$34.45	$34.07	$34.12	$31.76	214,842
2018-03-13	$34.63	$34.64	$34.24	$34.31	$31.93	345,670
2018-03-12	$34.48	$34.58	$34.36	$34.48	$32.09	192,085
2018-03-09	$34.11	$34.42	$33.98	$34.41	$32.02	322,844
2018-03-08	$34.00	$34.02	$33.67	$33.85	$31.50	280,227
2018-03-07	$33.57	$33.95	$33.56	$33.90	$31.55	322,535
2018-03-06	$33.56	$33.78	$33.30	$33.78	$31.44	247,077
2018-03-05	$33.02	$33.51	$32.95	$33.42	$31.10	287,928
2018-03-02	$32.48	$33.16	$32.39	$33.12	$30.82	256,225
2018-03-01	$32.81	$33.08	$32.42	$32.70	$30.43	356,696
2018-02-28	$33.43	$33.43	$32.83	$32.83	$30.55	278,905
2018-02-27	$33.79	$33.89	$33.27	$33.27	$30.96	218,465
2018-02-26	$33.70	$33.79	$33.45	$33.78	$31.44	142,964
2018-02-23	$33.35	$33.56	$33.23	$33.56	$31.23	185,370
2018-02-22	$33.34	$33.51	$33.13	$33.16	$30.86	362,823
2018-02-21	$33.28	$33.71	$33.14	$33.14	$30.84	500,072
2018-02-20	$33.34	$33.53	$33.10	$33.20	$30.90	2,139,179
2018-02-16	$33.33	$33.65	$33.32	$33.48	$31.16	347,066
2018-02-15	$33.30	$33.39	$32.95	$33.39	$31.08	249,097
2018-02-14	$32.26	$33.09	$32.20	$33.05	$30.76	318,386
2018-02-13	$32.24	$32.50	$32.10	$32.46	$30.21	190,220
2018-02-12	$32.16	$32.54	$31.90	$32.35	$30.11	118,577
2018-02-09	$32.00	$32.25	$31.17	$32.05	$29.83	221,081
2018-02-08	$32.79	$32.87	$31.72	$31.72	$29.52	156,115
2018-02-07	$32.74	$32.99	$32.53	$32.71	$30.44	209,908
2018-02-06	$31.87	$32.88	$31.59	$32.73	$30.46	729,668
2018-02-05	$33.35	$33.64	$32.44	$32.44	$30.19	508,510
2018-02-02	$34.26	$34.30	$33.65	$33.68	$31.35	212,394
2018-02-01	$34.24	$34.43	$34.12	$34.37	$31.99	210,620
2018-01-31	$34.48	$34.63	$34.18	$34.27	$31.89	205,119
2018-01-30	$34.53	$34.65	$34.32	$34.40	$32.02	200,053
2018-01-29	$34.91	$34.99	$34.73	$34.74	$32.33	157,735
2018-01-26	$34.97	$35.00	$34.74	$35.00	$32.57	158,009
2018-01-25	$34.99	$35.00	$34.69	$34.87	$32.45	193,996
2018-01-24	$35.05	$35.09	$34.71	$34.84	$32.43	234,982
2018-01-23	$34.93	$35.03	$34.79	$34.97	$32.55	150,555
2018-01-22	$34.78	$34.90	$34.72	$34.90	$32.48	215,410
2018-01-19	$34.41	$34.78	$34.41	$34.78	$32.37	641,009
2018-01-18	$34.51	$34.54	$34.34	$34.37	$31.99	1,012,095
2018-01-17	$34.40	$34.62	$34.31	$34.55	$32.16	480,789
2018-01-16	$34.68	$34.77	$34.19	$34.26	$31.89	416,998
2018-01-12	$34.47	$34.60	$34.42	$34.54	$32.15	436,010
2018-01-11	$33.98	$34.44	$33.97	$34.44	$32.05	396,895
2018-01-10	$33.92	$33.99	$33.80	$33.91	$31.56	403,840
2018-01-09	$34.17	$34.17	$34.02	$34.02	$31.66	217,811
2018-01-08	$33.94	$34.10	$33.76	$34.06	$31.70	221,094
2018-01-05	$33.92	$33.97	$33.79	$33.95	$31.60	327,994
2018-01-04	$33.88	$33.90	$33.78	$33.82	$31.48	209,449
2018-01-03	$33.68	$33.77	$33.60	$33.70	$31.36	441,456
2018-01-02	$33.49	$33.90	$33.43	$33.90	$31.55	1,040,836
2017-12-29	$33.64	$33.69	$33.36	$33.36	$31.05	99,834
2017-12-28	$33.52	$33.59	$33.41	$33.59	$31.26	74,196
2017-12-27	$33.51	$33.57	$33.42	$33.46	$31.14	250,520
2017-12-26	$33.45	$33.51	$33.42	$33.46	$31.14	128,142
2017-12-22	$33.49	$33.49	$33.36	$33.44	$31.12	207,016
2017-12-21	$33.45	$33.55	$33.39	$33.48	$31.16	220,896
2017-12-20	$33.48	$33.50	$33.26	$33.39	$31.08	308,219
2017-12-19	$33.58	$33.58	$33.28	$33.32	$31.01	187,131
2017-12-18	$33.38	$33.58	$33.37	$33.50	$31.18	233,234
2017-12-15	$32.86	$33.31	$32.83	$33.13	$30.83	286,974
2017-12-14	$33.38	$33.46	$33.05	$33.09	$30.48	320,521
2017-12-13	$33.33	$33.57	$33.31	$33.39	$30.75	207,682
2017-12-12	$33.46	$33.50	$33.31	$33.31	$30.68	129,128
2017-12-11	$33.51	$33.55	$33.35	$33.39	$30.75	123,578
2017-12-08	$33.49	$33.58	$33.40	$33.46	$30.82	684,053
2017-12-07	$33.20	$33.48	$33.14	$33.39	$30.75	260,231
2017-12-06	$33.28	$33.36	$33.15	$33.18	$30.56	431,266
2017-12-05	$33.68	$33.68	$33.31	$33.32	$30.69	2,067,211
2017-12-04	$33.97	$34.05	$33.59	$33.61	$30.96	197,449
2017-12-01	$33.82	$33.82	$32.80	$33.61	$30.96	906,902
2017-11-30	$33.84	$33.86	$33.64	$33.73	$31.07	159,894
2017-11-29	$33.41	$33.67	$33.41	$33.59	$30.94	235,065
2017-11-28	$33.04	$33.41	$33.00	$33.41	$30.77	92,740
2017-11-27	$33.06	$33.08	$32.94	$32.94	$30.34	153,289
2017-11-24	$33.08	$33.08	$32.99	$33.04	$30.43	51,118
2017-11-22	$33.09	$33.13	$33.00	$33.01	$30.40	110,754
2017-11-21	$32.87	$33.03	$32.84	$33.03	$30.42	180,025
2017-11-20	$32.66	$32.77	$32.60	$32.77	$30.18	107,777
2017-11-17	$32.44	$32.68	$32.43	$32.59	$30.02	150,768
2017-11-16	$32.26	$32.59	$32.23	$32.48	$29.92	354,268
2017-11-15	$32.17	$32.22	$31.90	$32.09	$29.56	141,737
2017-11-14	$32.19	$32.29	$32.15	$32.27	$29.72	169,289
2017-11-13	$32.19	$32.32	$32.07	$32.29	$29.74	65,685
2017-11-10	$32.25	$32.30	$32.20	$32.22	$29.68	97,020
2017-11-09	$32.30	$32.38	$32.01	$32.23	$29.69	194,987
2017-11-08	$32.27	$32.43	$32.16	$32.39	$29.83	85,629
2017-11-07	$32.52	$32.57	$32.16	$32.28	$29.73	111,687
2017-11-06	$32.47	$32.62	$32.46	$32.55	$29.98	54,069
2017-11-03	$32.41	$32.48	$32.33	$32.44	$29.88	348,189
2017-11-02	$32.41	$32.56	$32.30	$32.46	$29.89	205,729
2017-11-01	$32.66	$32.73	$32.27	$32.41	$29.85	167,601
2017-10-31	$32.44	$32.63	$32.41	$32.57	$30.00	74,441
2017-10-30	$32.62	$32.62	$32.25	$32.36	$29.80	111,966
2017-10-27	$32.49	$32.68	$32.36	$32.65	$30.07	157,220
2017-10-26	$32.39	$32.50	$32.22	$32.47	$29.91	932,507
2017-10-25	$32.46	$32.46	$32.08	$32.30	$29.75	63,162
2017-10-24	$32.52	$32.57	$32.44	$32.47	$29.91	92,614
2017-10-23	$32.60	$32.60	$32.39	$32.39	$29.83	36,947
2017-10-20	$32.55	$32.63	$32.50	$32.54	$29.97	69,932
2017-10-19	$32.19	$32.37	$32.09	$32.34	$29.79	42,056
2017-10-18	$32.38	$32.41	$32.30	$32.37	$29.82	18,098
2017-10-17	$32.23	$32.35	$32.21	$32.22	$29.68	16,546
2017-10-16	$32.76	$32.76	$32.26	$32.27	$29.72	3,900
2017-10-13	$96.83	$97.06	$96.83	$97.06	$29.80	14,361
2017-10-12	$96.60	$96.88	$96.60	$96.87	$29.74	4,122
2017-10-11	$96.86	$96.91	$96.69	$96.74	$29.70	10,680
2017-10-10	$96.88	$97.03	$96.59	$96.76	$29.71	44,547
2017-10-09	$96.78	$96.78	$96.26	$96.46	$29.62	24,000
2017-10-06	$96.98	$96.98	$96.71	$96.87	$29.74	8,922
2017-10-05	$96.89	$97.17	$96.65	$96.90	$29.75	10,854
2017-10-04	$96.81	$96.93	$96.52	$96.54	$29.64	9,297
2017-10-03	$96.78	$96.85	$96.26	$96.74	$29.70	32,970
2017-10-02	$96.16	$96.63	$96.08	$96.52	$29.63	32,568
2017-09-29	$95.72	$95.81	$95.72	$95.74	$29.39	5,823
2017-09-28	$95.19	$95.37	$95.07	$95.07	$29.19	16,728
2017-09-27	$94.78	$95.50	$94.14	$95.50	$29.32	9,624
2017-09-26	$93.67	$94.30	$93.67	$94.17	$28.91	27,612
2017-09-25	$93.03	$93.94	$93.03	$93.85	$28.81	63,684
2017-09-22	$93.61	$93.72	$93.56	$93.67	$28.76	34,608
2017-09-21	$93.39	$93.52	$93.39	$93.52	$28.71	1,278
2017-09-20	$93.23	$93.50	$92.90	$93.43	$28.69	8,469
2017-09-19	$93.13	$93.34	$92.94	$93.05	$28.57	37,845
2017-09-18	$92.26	$93.36	$92.26	$93.11	$28.59	27,444
2017-09-15	$92.35	$92.69	$92.16	$92.42	$28.38	26,526
2017-09-14	$92.33	$92.42	$92.33	$92.42	$28.28	12,033
2017-09-13	$92.60	$92.80	$92.60	$92.80	$28.39	2,442
2017-09-12	$92.25	$92.66	$92.25	$92.62	$28.34	12,324
2017-09-11	$91.90	$92.07	$91.72	$91.89	$28.11	6,594
2017-09-08	$90.76	$91.00	$90.76	$90.93	$27.82	2,733
2017-09-07	$90.99	$90.99	$90.44	$90.50	$27.69	20,223
2017-09-06	$90.87	$91.24	$90.77	$91.05	$27.86	15,342
2017-09-05	$91.81	$91.81	$90.54	$90.92	$27.82	9,036
2017-09-01	$91.71	$91.95	$91.71	$91.93	$28.13	40,335
2017-08-31	$90.72	$91.43	$90.72	$91.39	$27.96	13,260
2017-08-30	$90.10	$90.72	$90.10	$90.72	$27.76	10,698
2017-08-29	$89.75	$90.20	$89.75	$90.17	$27.59	13,275
2017-08-28	$90.19	$90.21	$90.10	$90.21	$27.60	4,392
2017-08-25	$90.06	$90.37	$90.06	$90.37	$27.65	2,538
2017-08-24	$89.96	$89.96	$89.96	$89.96	$27.52	1,794
2017-08-23	$90.21	$90.21	$89.91	$90.05	$27.55	13,869
2017-08-22	$89.75	$90.13	$89.75	$90.13	$27.58	8,928
2017-08-21	$89.01	$89.34	$89.01	$89.34	$27.33	3,675
2017-08-18	$88.80	$89.62	$88.80	$88.98	$27.22	13,860
2017-08-17	$90.80	$91.00	$89.87	$89.87	$27.50	4,491
2017-08-16	$91.30	$91.39	$91.30	$91.30	$27.93	7,293
2017-08-15	$90.92	$91.26	$90.77	$91.00	$27.84	8,943
2017-08-14	$90.59	$91.75	$90.59	$91.62	$28.03	3,810
2017-08-11	$90.31	$90.67	$90.31	$90.67	$27.74	2,667
2017-08-10	$90.79	$91.04	$90.27	$90.35	$27.64	5,106
2017-08-09	$91.49	$91.60	$91.49	$91.50	$27.99	7,164
2017-08-08	$92.30	$93.50	$92.30	$92.38	$28.26	4,806
2017-08-07	$92.37	$93.07	$92.37	$92.48	$28.29	6,288
2017-08-04	$92.87	$92.87	$92.50	$92.87	$28.41	5,526
2017-08-03	$92.43	$92.57	$92.40	$92.57	$28.32	22,641
2017-08-02	$92.30	$92.69	$92.30	$92.51	$28.30	10,389
2017-08-01	$93.73	$93.73	$93.10	$93.42	$28.58	23,838
2017-07-31	$92.80	$93.42	$92.80	$93.11	$28.49	5,100
2017-07-28	$93.81	$93.81	$92.94	$93.69	$28.66	15,312
2017-07-27	$93.80	$93.80	$93.19	$93.50	$28.61	10,395
2017-07-26	$95.65	$95.65	$94.01	$94.01	$28.76	3,039
2017-07-25	$94.66	$94.66	$94.61	$94.61	$28.94	1,563
2017-07-24	$94.20	$94.20	$93.69	$94.03	$28.77	5,904
2017-07-21	$93.47	$93.47	$93.47	$93.47	$28.60	1,629
2017-07-20	$93.80	$94.26	$93.80	$94.00	$28.76	25,806
2017-07-19	$93.60	$93.60	$93.60	$93.60	$28.64	9,642
2017-07-18	$94.02	$94.02	$93.08	$93.48	$28.60	5,004
2017-07-17	$94.17	$94.17	$93.20	$93.87	$28.72	15,084
2017-07-14	$93.74	$93.74	$93.15	$93.49	$28.60	8,112
2017-07-13	$92.82	$93.16	$92.80	$93.16	$28.50	5,694
2017-07-12	$92.69	$93.19	$92.69	$93.06	$28.47	4,455
2017-07-11	$91.90	$92.23	$91.80	$91.85	$28.10	15,735
2017-07-10	$92.37	$92.51	$92.20	$92.51	$28.30	10,482
2017-07-07	$92.15	$92.44	$91.84	$92.44	$28.28	8,055
2017-07-06	$92.07	$92.43	$91.84	$91.84	$28.10	9,051
2017-07-05	$94.18	$94.18	$92.63	$93.00	$28.45	6,525
2017-07-03	$93.10	$93.13	$93.10	$93.13	$28.49	1,257
2017-06-30	$92.95	$92.95	$92.95	$92.95	$28.44	1,440
2017-06-29	$93.36	$93.36	$91.82	$92.65	$28.35	13,704
2017-06-28	$92.00	$92.00	$92.00	$92.00	$28.15	1,116
2017-06-27	$92.54	$92.54	$91.75	$92.00	$28.15	4,113
2017-06-26	$93.36	$93.36	$92.34	$92.34	$28.25	4,467
2017-06-23	$91.48	$92.91	$91.43	$91.86	$28.10	19,242
2017-06-22	$91.12	$92.20	$91.12	$91.31	$27.94	64,767
2017-06-21	$92.78	$92.78	$91.48	$91.48	$27.99	4,680
2017-06-20	$91.98	$92.24	$91.98	$92.06	$28.17	2,160
2017-06-19	$92.86	$92.86	$92.66	$92.66	$28.35	148,014
2017-06-16	$92.26	$92.64	$92.26	$92.64	$28.34	6,372
2017-06-15	$93.62	$93.62	$92.57	$92.57	$28.22	83,967
2017-06-14	$93.14	$93.44	$92.87	$93.44	$28.49	3,864
2017-06-13	$93.75	$94.16	$93.40	$94.01	$28.66	3,867
2017-06-12	$92.92	$93.89	$92.92	$93.60	$28.53	26,805
2017-06-09	$93.84	$93.84	$92.88	$93.07	$28.37	6,450
2017-06-08	$92.39	$92.40	$92.38	$92.40	$28.17	78,426
2017-06-07	$92.80	$92.80	$91.62	$91.62	$27.93	4,617
2017-06-06	$91.86	$92.46	$91.86	$92.46	$28.19	8,796
2017-06-05	$92.73	$92.73	$92.05	$92.05	$28.06	11,166
2017-06-02	$92.70	$93.00	$92.64	$93.00	$28.35	6,792
2017-06-01	$91.21	$92.34	$91.21	$92.10	$28.08	9,702
2017-05-31	$90.65	$90.65	$90.61	$90.61	$27.62	1,260
2017-05-30	$91.26	$91.26	$90.62	$90.97	$27.73	5,022
2017-05-26	$91.35	$91.35	$91.34	$91.34	$27.85	2,166
2017-05-25	$91.84	$91.84	$91.50	$91.56	$27.91	11,967
2017-05-24	$91.51	$91.51	$91.04	$91.13	$27.78	3,690
2017-05-23	$90.80	$91.18	$90.80	$90.84	$27.69	10,662
2017-05-22	$90.89	$90.89	$90.89	$90.89	$27.71	507
2017-05-19	$89.68	$90.89	$89.68	$90.89	$27.71	2,598
2017-05-18	$89.05	$90.05	$89.05	$90.05	$27.45	64,434
2017-05-17	$90.34	$90.36	$89.45	$89.60	$27.32	5,106
2017-05-16	$91.56	$91.56	$91.31	$91.31	$27.84	2,142
2017-05-15	$91.68	$91.86	$91.49	$91.49	$27.89	2,430
2017-05-12	$91.19	$91.41	$90.84	$91.07	$27.76	4,878
2017-05-11	$91.25	$91.25	$91.19	$91.19	$27.80	2,007
2017-05-10	$92.01	$92.89	$91.97	$92.28	$28.13	2,631
2017-05-09	$91.64	$92.08	$91.64	$91.91	$28.02	5,064
2017-05-08	$91.43	$91.43	$91.29	$91.29	$27.83	5,295
2017-05-05	$91.50	$91.83	$91.50	$91.83	$28.00	4,533
2017-05-04	$91.47	$91.50	$91.10	$91.42	$27.87	5,127
2017-05-03	$90.95	$91.54	$90.95	$91.54	$27.91	5,877
2017-05-02	$92.32	$92.32	$91.58	$91.95	$28.03	9,354
2017-05-01	$92.06	$92.52	$91.93	$91.95	$28.03	9,933
2017-04-28	$92.45	$92.45	$91.96	$91.97	$28.04	8,382
2017-04-27	$92.75	$92.82	$92.65	$92.65	$28.25	23,295
2017-04-26	$93.03	$93.23	$92.62	$93.23	$28.42	5,334
2017-04-25	$91.60	$92.60	$91.60	$92.53	$28.21	3,786
2017-04-24	$91.65	$92.11	$91.55	$91.66	$27.94	23,643
2017-04-21	$90.88	$91.20	$90.50	$91.11	$27.78	4,599
2017-04-20	$90.72	$91.23	$90.50	$90.92	$27.72	15,786
2017-04-19	$90.64	$90.64	$90.23	$90.45	$27.58	4,020
2017-04-18	$88.92	$90.07	$88.92	$90.07	$27.46	7,050
2017-04-17	$88.98	$89.39	$88.98	$89.39	$27.25	3,417
2017-04-13	$89.74	$89.74	$88.68	$88.89	$27.10	5,454
2017-04-12	$90.50	$90.69	$89.64	$89.64	$27.33	15,207
2017-04-11	$90.00	$90.63	$90.00	$90.55	$27.61	7,953
2017-04-10	$89.80	$90.60	$89.80	$90.05	$27.45	1,917
2017-04-07	$89.57	$90.26	$89.57	$89.80	$27.38	6,663
2017-04-06	$90.33	$90.33	$89.88	$89.96	$27.43	7,578
2017-04-05	$90.73	$90.87	$89.43	$89.53	$27.29	11,592
2017-04-04	$89.71	$90.24	$89.59	$89.62	$27.32	19,689
2017-04-03	$89.79	$90.20	$89.79	$90.20	$27.50	8,535
2017-03-31	$91.18	$91.60	$90.94	$91.09	$27.77	7,680
2017-03-30	$90.57	$91.05	$90.57	$91.05	$27.76	7,929
2017-03-29	$90.35	$90.42	$90.35	$90.42	$27.56	4,851
2017-03-28	$89.35	$90.45	$89.16	$89.90	$27.41	5,847
2017-03-27	$88.70	$89.27	$88.70	$89.27	$27.22	5,157
2017-03-24	$90.31	$90.31	$90.08	$90.08	$27.46	2,346
2017-03-23	$89.77	$90.35	$89.46	$89.71	$27.35	25,821
2017-03-22	$90.09	$90.09	$88.38	$89.12	$27.17	9,498
2017-03-21	$89.49	$89.61	$89.32	$89.61	$27.32	3,873
2017-03-20	$91.78	$91.78	$91.24	$91.38	$27.86	13,806
2017-03-17	$91.62	$91.62	$91.25	$91.25	$27.82	8,526
2017-03-16	$92.00	$92.03	$91.59	$91.86	$27.92	12,468
2017-03-15	$91.34	$91.68	$91.15	$91.68	$27.86	10,458
2017-03-14	$90.15	$90.15	$89.91	$89.91	$27.33	2,982
2017-03-13	$90.74	$90.75	$90.63	$90.75	$27.58	8,289
2017-03-10	$90.75	$90.75	$90.20	$90.67	$27.56	13,593
2017-03-09	$89.97	$90.17	$89.51	$90.15	$27.40	186,678
2017-03-08	$90.99	$91.17	$90.99	$91.17	$27.71	2,463
2017-03-07	$91.22	$91.51	$91.16	$91.42	$27.79	8,304
2017-03-06	$92.37	$92.37	$90.92	$91.45	$27.79	12,969
2017-03-03	$92.10	$92.59	$91.88	$92.03	$27.97	25,851
2017-03-02	$92.72	$92.72	$92.42	$92.42	$28.09	9,936
2017-03-01	$92.72	$93.49	$92.72	$93.49	$28.41	15,786
2017-02-28	$92.66	$92.66	$91.72	$91.80	$27.90	8,958
2017-02-27	$92.46	$92.96	$92.31	$92.86	$28.22	12,771
2017-02-24	$92.55	$92.55	$91.62	$92.09	$27.99	35,949
2017-02-23	$93.41	$93.41	$91.62	$92.62	$28.15	19,215
2017-02-22	$92.82	$92.95	$92.34	$92.95	$28.25	39,813
2017-02-21	$92.81	$93.29	$92.27	$92.94	$28.25	68,472
2017-02-17	$92.39	$93.57	$91.80	$92.23	$28.03	81,453
2017-02-16	$92.16	$92.42	$91.75	$92.20	$28.02	30,804
2017-02-15	$92.43	$92.50	$91.70	$92.00	$27.96	105,363
2017-02-14	$92.40	$92.40	$91.37	$91.89	$27.93	39,042
2017-02-13	$91.91	$92.38	$91.80	$92.21	$28.03	24,450
2017-02-10	$90.99	$91.73	$90.99	$91.57	$27.83	67,998
2017-02-09	$90.26	$91.24	$90.26	$90.90	$27.63	26,175
2017-02-08	$88.96	$90.00	$88.96	$89.78	$27.29	27,705
2017-02-07	$89.75	$90.44	$89.50	$89.50	$27.20	38,526
2017-02-06	$89.94	$90.41	$89.64	$90.18	$27.41	19,716
2017-02-03	$89.82	$90.65	$89.82	$90.65	$27.55	35,019
2017-02-02	$89.49	$90.10	$88.95	$89.36	$27.16	54,258
2017-02-01	$89.46	$89.76	$89.15	$89.38	$27.17	22,476
2017-01-31	$89.26	$89.72	$89.11	$89.72	$27.27	10,917
2017-01-30	$88.95	$89.42	$88.32	$88.87	$27.01	7,404
2017-01-27	$90.21	$90.21	$90.00	$90.00	$27.35	1,650
2017-01-26	$91.47	$91.47	$90.09	$90.50	$27.51	28,698
2017-01-25	$89.87	$90.94	$89.87	$90.86	$27.62	5,043
2017-01-24	$89.38	$90.33	$89.35	$90.01	$27.36	13,686
2017-01-23	$88.84	$88.84	$88.20	$88.61	$26.93	6,675
2017-01-20	$88.51	$88.88	$88.33	$88.77	$26.98	11,490
2017-01-19	$88.46	$88.77	$88.46	$88.77	$26.98	85,758
2017-01-18	$88.49	$89.00	$88.49	$89.00	$27.05	3,885
2017-01-17	$89.10	$89.38	$88.42	$88.72	$26.96	22,788
2017-01-13	$89.57	$90.13	$89.31	$89.76	$27.28	62,097
2017-01-12	$89.68	$89.68	$88.35	$89.42	$27.18	13,272
2017-01-11	$89.17	$89.94	$89.17	$89.85	$27.31	260,862
2017-01-10	$90.46	$90.46	$89.15	$89.34	$27.15	23,760
2017-01-09	$89.06	$89.43	$88.98	$89.00	$27.05	9,438
2017-01-06	$89.79	$89.98	$89.51	$89.51	$27.21	5,847
2017-01-05	$90.32	$90.54	$89.36	$90.13	$27.39	466,134
2017-01-04	$89.92	$91.49	$89.92	$90.56	$27.52	270,552
2017-01-03	$89.47	$89.76	$88.60	$88.97	$27.04	29,457
2016-12-30	$88.82	$88.88	$88.49	$88.75	$26.97	9,966
2016-12-29	$89.12	$89.12	$88.52	$88.52	$26.90	22,071
2016-12-28	$89.74	$89.74	$88.52	$88.77	$26.98	21,030
2016-12-27	$89.61	$89.82	$89.46	$89.50	$27.20	4,452
2016-12-23	$89.32	$89.35	$88.72	$89.35	$27.16	14,472
2016-12-22	$89.72	$89.72	$88.64	$88.77	$26.98	131,433
2016-12-21	$90.00	$90.07	$89.46	$89.93	$27.33	5,805
2016-12-20	$89.64	$89.89	$89.45	$89.45	$27.19	23,859
2016-12-19	$87.76	$89.42	$87.76	$89.40	$27.17	22,278
2016-12-16	$89.50	$89.50	$89.42	$89.42	$27.18	1,059
2016-12-15	$90.00	$90.55	$89.47	$89.76	$27.00	31,821
2016-12-14	$90.60	$90.60	$89.47	$89.47	$26.91	15,402
2016-12-13	$91.19	$91.19	$90.49	$90.54	$27.23	8,325
2016-12-12	$91.32	$91.32	$90.54	$90.69	$27.28	7,320
2016-12-09	$91.65	$91.65	$91.04	$91.06	$27.39	7,383
2016-12-08	$90.51	$91.20	$90.19	$91.20	$27.43	83,646
2016-12-07	$89.27	$90.38	$89.13	$90.38	$27.19	6,576
2016-12-06	$88.62	$89.04	$88.18	$88.34	$26.57	34,854
2016-12-05	$87.18	$88.27	$87.18	$88.21	$26.53	6,231
2016-12-02	$87.03	$87.14	$86.96	$87.14	$26.21	29,319
2016-12-01	$87.03	$87.33	$87.03	$87.33	$26.27	2,034
2016-11-30	$88.00	$88.00	$86.57	$86.57	$26.04	18,141
2016-11-29	$87.59	$87.59	$87.59	$87.59	$26.35	858
2016-11-28	$87.67	$87.67	$87.42	$87.42	$26.29	4,470
2016-11-25	$88.14	$88.14	$88.14	$88.14	$26.51	216
2016-11-23	$87.67	$88.14	$86.85	$88.14	$26.51	35,661
2016-11-22	$87.00	$87.91	$86.45	$87.45	$26.30	23,661
2016-11-21	$86.49	$86.66	$85.77	$86.66	$26.07	75,747
2016-11-18	$85.42	$85.42	$85.42	$85.42	$25.69	822
2016-11-17	$85.86	$86.04	$85.42	$85.42	$25.69	117,639
2016-11-16	$85.47	$85.50	$84.97	$84.97	$25.56	7,296
2016-11-15	$85.02	$85.11	$84.71	$85.11	$25.60	21,678
2016-11-14	$84.79	$84.99	$84.60	$84.96	$25.56	7,638
2016-11-11	$82.76	$83.33	$82.76	$83.33	$25.07	6,018
2016-11-10	$82.64	$82.64	$82.13	$82.13	$24.70	35,664
2016-11-09	$81.27	$81.27	$81.27	$81.27	$24.45	948
2016-11-08	$79.98	$80.45	$79.98	$80.09	$24.09	12,168
2016-11-07	$78.56	$79.76	$78.56	$79.72	$23.98	23,742
2016-11-04	$78.29	$78.71	$78.29	$78.71	$23.67	1,296
2016-11-03	$78.33	$78.33	$78.33	$78.33	$23.56	294
2016-11-02	$77.94	$78.67	$77.94	$78.33	$23.56	7,416
2016-11-01	$79.57	$79.57	$78.72	$78.91	$23.73	4,230
2016-10-31	$79.08	$79.57	$79.08	$79.57	$23.93	3,492
2016-10-28	$79.15	$79.27	$79.14	$79.27	$23.84	4,974
2016-10-27	$79.30	$79.36	$79.06	$79.36	$23.87	3,528
2016-10-26	$80.28	$80.28	$79.91	$80.04	$24.07	1,320
2016-10-25	$80.55	$80.55	$80.53	$80.53	$24.22	3,123
2016-10-24	$80.40	$80.40	$80.40	$80.40	$24.18	417
2016-10-21	$80.58	$80.71	$80.40	$80.40	$24.18	5,469
2016-10-20	$80.84	$80.84	$80.70	$80.70	$24.27	59,823
2016-10-19	$80.90	$81.44	$80.62	$81.44	$24.50	3,489
2016-10-18	$81.00	$81.00	$80.59	$80.87	$24.32	3,228
2016-10-17	$80.50	$80.50	$80.50	$80.50	$24.21	1,974
2016-10-14	$80.88	$80.88	$80.88	$80.88	$24.33	504
2016-10-13	$80.82	$80.82	$80.38	$80.53	$24.22	34,050
2016-10-12	$81.02	$81.02	$81.02	$81.02	$24.37	1,401
2016-10-11	$81.27	$81.27	$80.94	$80.94	$24.35	5,955
2016-10-10	$82.27	$82.27	$82.20	$82.20	$24.72	15,516
2016-10-07	$81.80	$81.94	$81.23	$81.38	$24.48	11,982
2016-10-06	$81.51	$82.03	$81.50	$81.98	$24.66	36,792
2016-10-05	$81.34	$82.12	$81.34	$82.08	$24.69	1,383
2016-10-04	$82.07	$82.08	$81.36	$81.36	$24.47	1,893
2016-10-03	$82.10	$82.10	$81.81	$81.85	$24.62	3,786
2016-09-30	$82.30	$82.30	$82.30	$82.30	$24.75	663
2016-09-29	$82.87	$82.87	$81.97	$81.97	$24.66	3,906
2016-09-28	$81.52	$82.34	$81.52	$82.27	$24.74	3,516
2016-09-27	$81.85	$81.85	$81.70	$81.70	$24.58	1,374
2016-09-26	$82.25	$82.25	$81.78	$81.87	$24.63	2,562
2016-09-23	$82.63	$82.82	$82.63	$82.82	$24.91	1,026
2016-09-22	$82.57	$82.96	$82.57	$82.95	$24.95	112,653
2016-09-21	$80.38	$82.07	$80.38	$82.07	$24.69	10,500
2016-09-20	$81.35	$81.35	$80.66	$80.66	$24.26	3,448,785
2016-09-19	$80.99	$81.52	$80.99	$81.50	$24.51	15,684
2016-09-16	$80.93	$80.93	$80.51	$80.71	$24.28	2,325
2016-09-15	$80.96	$81.19	$80.96	$81.19	$24.32	1,758
2016-09-14	$80.40	$80.58	$80.10	$80.27	$24.04	4,125
2016-09-13	$81.87	$81.87	$80.47	$80.79	$24.20	2,106
2016-09-12	$80.40	$82.18	$80.00	$82.18	$24.61	7,209
2016-09-09	$82.81	$82.81	$81.54	$81.54	$24.42	6,069
2016-09-08	$84.18	$84.18	$83.70	$83.70	$25.07	2,196
2016-09-07	$83.34	$83.66	$83.33	$83.66	$25.06	4,437
2016-09-06	$83.31	$83.64	$83.31	$83.52	$25.01	4,635
2016-09-02	$82.63	$83.37	$82.63	$83.27	$24.94	6,831
2016-09-01	$82.77	$82.77	$82.40	$82.40	$24.68	1,104
2016-08-31	$82.81	$82.94	$82.63	$82.63	$24.75	1,638
2016-08-30	$83.42	$83.42	$82.98	$83.05	$24.87	4,353
2016-08-29	$82.94	$83.43	$82.94	$83.21	$24.92	10,824
2016-08-26	$83.31	$83.45	$82.17	$82.74	$24.78	6,519
2016-08-25	$82.60	$82.91	$82.60	$82.91	$24.83	3,732
2016-08-24	$83.38	$83.38	$82.76	$82.76	$24.79	5,406
2016-08-23	$83.31	$83.44	$83.31	$83.44	$24.99	1,407
2016-08-22	$82.58	$83.02	$82.51	$82.58	$24.73	4,926
2016-08-19	$82.47	$82.92	$82.39	$82.58	$24.73	4,194
2016-08-18	$82.58	$82.84	$82.58	$82.84	$24.81	1,458
2016-08-17	$82.20	$82.20	$82.14	$82.14	$24.60	3,285
2016-08-16	$82.68	$82.78	$82.68	$82.75	$24.78	3,876
2016-08-15	$83.00	$83.22	$83.00	$83.03	$24.87	4,461
2016-08-12	$82.71	$82.71	$82.41	$82.41	$24.68	17,256
2016-08-11	$82.67	$82.68	$82.47	$82.68	$24.76	3,099
2016-08-10	$82.30	$82.40	$82.20	$82.30	$24.65	2,898
2016-08-09	$82.46	$82.80	$82.46	$82.80	$24.80	1,206
2016-08-08	$82.56	$82.91	$82.31	$82.31	$24.65	3,120
2016-08-05	$82.16	$82.66	$82.16	$82.66	$24.76	5,373
2016-08-04	$81.68	$81.91	$81.61	$81.84	$24.51	19,209
2016-08-03	$81.63	$81.73	$81.48	$81.73	$24.48	1,746
2016-08-02	$82.04	$82.04	$80.97	$81.28	$24.34	5,220
2016-08-01	$82.64	$82.74	$82.26	$82.46	$24.70	20,355
2016-07-29	$82.18	$82.42	$82.18	$82.25	$24.64	3,954
2016-07-28	$82.33	$82.33	$81.96	$81.96	$24.55	7,227
2016-07-27	$82.00	$82.00	$81.49	$81.83	$24.51	5,238
2016-07-26	$81.87	$81.87	$81.87	$81.87	$24.52	1,296
2016-07-25	$81.46	$81.58	$81.22	$81.58	$24.44	4,326
2016-07-22	$80.94	$81.70	$80.94	$81.44	$24.39	2,364
2016-07-21	$81.05	$81.41	$81.05	$81.09	$24.29	35,481
2016-07-20	$80.98	$81.60	$80.98	$81.60	$24.44	1,590
2016-07-19	$80.79	$81.07	$80.79	$80.83	$24.21	2,565
2016-07-18	$81.06	$81.06	$80.99	$80.99	$24.26	1,677
2016-07-15	$80.54	$81.07	$80.54	$81.01	$24.26	5,880
2016-07-14	$81.05	$81.31	$80.87	$80.87	$24.22	22,437
2016-07-13	$80.97	$80.97	$80.53	$80.67	$24.16	3,699
2016-07-12	$81.01	$81.14	$80.87	$81.03	$24.27	3,582
2016-07-11	$79.96	$80.42	$79.96	$80.42	$24.09	13,365
2016-07-08	$79.28	$79.41	$79.23	$79.33	$23.76	6,186
2016-07-07	$78.26	$78.32	$77.82	$77.85	$23.32	17,127
2016-07-06	$76.47	$77.90	$76.47	$77.90	$23.33	7,398
2016-07-05	$77.76	$77.76	$77.76	$77.76	$23.29	2,301
2016-07-01	$77.73	$78.38	$77.73	$78.25	$23.44	15,630
2016-06-30	$76.93	$77.73	$76.65	$77.73	$23.28	5,580
2016-06-29	$76.09	$76.09	$76.09	$76.09	$22.79	594
2016-06-28	$75.28	$75.33	$75.28	$75.33	$22.56	1,488
2016-06-27	$74.73	$74.73	$73.61	$73.61	$22.05	5,451
2016-06-24	$76.42	$76.97	$76.24	$76.24	$22.84	5,958
2016-06-23	$78.52	$78.52	$78.52	$78.52	$23.52	816
2016-06-22	$78.53	$78.53	$77.89	$78.23	$23.43	3,873
2016-06-21	$78.02	$78.02	$77.93	$77.99	$23.36	9,297
2016-06-20	$77.68	$78.70	$77.68	$78.45	$23.50	11,688
2016-06-17	$76.85	$77.74	$76.85	$77.16	$23.11	9,243
2016-06-16	$77.30	$77.79	$77.25	$77.79	$23.20	25,209
2016-06-15	$77.42	$78.22	$77.42	$78.00	$23.26	5,433
2016-06-14	$77.79	$77.79	$77.24	$77.70	$23.17	1,899
2016-06-13	$78.48	$78.48	$78.41	$78.41	$23.38	1,062
2016-06-10	$79.68	$79.68	$78.81	$78.81	$23.50	2,259
2016-06-09	$79.87	$80.22	$79.69	$80.22	$23.92	5,856
2016-06-08	$79.98	$80.25	$79.98	$80.25	$23.93	2,175
2016-06-07	$79.82	$80.39	$79.82	$79.93	$23.84	4,740
2016-06-06	$79.05	$79.83	$79.05	$79.83	$23.81	4,497
2016-06-03	$78.43	$78.70	$78.43	$78.70	$23.47	981
2016-06-02	$78.94	$79.42	$78.94	$79.42	$23.69	7,356
2016-06-01	$78.46	$78.46	$77.94	$78.22	$23.33	22,791
2016-05-31	$78.31	$78.31	$78.31	$78.31	$23.35	3,141
2016-05-27	$77.25	$77.97	$77.25	$77.97	$23.25	2,298
2016-05-26	$77.69	$77.69	$77.69	$77.69	$23.17	507
2016-05-25	$77.75	$77.99	$77.52	$77.69	$23.17	5,979
2016-05-24	$76.94	$76.94	$76.94	$76.94	$22.95	1,497
2016-05-23	$75.79	$76.40	$75.79	$76.40	$22.78	5,019
2016-05-20	$74.63	$75.99	$74.63	$75.99	$22.66	3,135
2016-05-19	$75.33	$75.33	$74.62	$74.67	$22.27	7,161
2016-05-18	$75.37	$75.58	$75.26	$75.39	$22.48	3,609
2016-05-17	$76.27	$76.41	$75.07	$75.07	$22.39	12,300
2016-05-16	$75.71	$76.24	$75.71	$76.24	$22.74	2,190
2016-05-13	$75.19	$75.19	$75.19	$75.19	$22.42	768
2016-05-12	$75.97	$76.22	$75.19	$75.19	$22.42	3,606
2016-05-11	$76.51	$76.76	$76.46	$76.46	$22.80	4,065
2016-05-10	$76.66	$77.15	$76.66	$77.15	$23.01	1,356
2016-05-09	$76.22	$76.30	$75.97	$76.30	$22.76	8,073
2016-05-06	$75.30	$75.72	$75.30	$75.61	$22.55	3,840
2016-05-05	$75.85	$75.85	$75.85	$75.85	$22.62	1,650
2016-05-04	$76.00	$76.00	$76.00	$76.00	$22.67	1,854
2016-05-03	$76.31	$76.87	$76.31	$76.87	$22.93	1,785
2016-05-02	$76.67	$76.95	$76.67	$76.95	$22.95	1,917
2016-04-29	$77.48	$77.48	$76.59	$76.59	$22.84	2,760
2016-04-28	$78.48	$78.54	$78.48	$78.54	$23.42	2,439
2016-04-27	$77.75	$77.75	$77.75	$77.75	$23.19	1,830
2016-04-26	$78.05	$78.05	$77.66	$77.82	$23.21	26,028
2016-04-25	$77.57	$77.57	$77.25	$77.25	$23.04	1,458
2016-04-22	$77.74	$77.74	$77.29	$77.31	$23.05	8,952
2016-04-21	$77.63	$77.63	$77.17	$77.24	$23.04	21,297
2016-04-20	$77.37	$77.87	$77.34	$77.87	$23.22	4,425
2016-04-19	$78.14	$78.14	$77.23	$77.37	$23.07	4,992
2016-04-18	$77.18	$77.18	$77.04	$77.04	$22.97	2,769
2016-04-15	$76.80	$77.09	$76.63	$76.63	$22.85	5,118
2016-04-14	$76.68	$76.68	$76.68	$76.68	$22.87	423
2016-04-13	$75.82	$76.80	$75.82	$76.68	$22.87	12,051
2016-04-12	$74.82	$75.66	$74.82	$75.27	$22.45	8,430
2016-04-11	$74.88	$75.02	$74.87	$75.02	$22.37	5,679
2016-04-08	$75.37	$75.41	$74.71	$74.93	$22.35	2,313
2016-04-07	$75.17	$75.17	$75.17	$75.17	$22.42	504
2016-04-06	$74.69	$75.17	$74.61	$75.17	$22.42	3,438
2016-04-05	$74.95	$74.95	$74.74	$74.75	$22.29	1,839
2016-04-04	$76.02	$76.02	$75.96	$76.00	$22.67	3,495
2016-04-01	$75.40	$75.82	$75.40	$75.82	$22.61	6,645
2016-03-31	$75.25	$76.16	$75.25	$75.75	$22.59	9,141
2016-03-30	$76.09	$76.09	$75.63	$75.64	$22.56	4,401
2016-03-29	$73.89	$75.49	$73.89	$75.49	$22.51	3,711
2016-03-28	$73.48	$74.26	$73.48	$73.79	$22.01	2,619
2016-03-24	$73.11	$73.82	$73.11	$73.73	$21.99	2,106
2016-03-23	$74.23	$74.23	$74.05	$74.18	$22.12	2,406
2016-03-22	$74.66	$74.91	$74.64	$74.80	$22.31	6,465
2016-03-21	$75.14	$75.14	$74.62	$74.70	$22.28	2,910
2016-03-18	$75.21	$75.21	$74.41	$74.41	$22.19	175,374
2016-03-17	$73.29	$74.80	$73.29	$74.80	$22.22	3,318
2016-03-16	$73.09	$73.60	$73.09	$73.60	$21.87	1,725
2016-03-15	$73.22	$73.36	$72.94	$72.94	$21.67	2,724
2016-03-14	$73.65	$74.00	$73.57	$74.00	$21.99	6,726
2016-03-11	$73.45	$74.20	$73.45	$74.20	$22.05	4,512
2016-03-10	$72.47	$72.47	$72.08	$72.10	$21.42	4,917
2016-03-09	$72.64	$72.91	$72.62	$72.91	$21.66	4,599
2016-03-08	$72.73	$73.46	$72.73	$73.46	$21.83	798
2016-03-07	$73.09	$74.09	$73.09	$73.96	$21.97	9,609
2016-03-04	$73.81	$73.81	$73.26	$73.50	$21.84	3,780
2016-03-03	$72.81	$73.35	$72.47	$73.35	$21.79	7,185
2016-03-02	$71.91	$72.51	$71.76	$72.51	$21.54	3,858
2016-03-01	$71.36	$71.68	$71.36	$71.68	$21.30	2,604
2016-02-29	$70.98	$70.98	$70.74	$70.85	$21.05	2,961
2016-02-26	$70.68	$70.70	$70.38	$70.38	$20.91	15,264
2016-02-25	$69.54	$69.81	$69.27	$69.81	$20.74	2,547
2016-02-24	$67.83	$68.37	$67.59	$68.37	$20.31	5,004
2016-02-23	$69.01	$69.01	$68.70	$68.86	$20.46	5,199
2016-02-22	$68.77	$69.62	$68.77	$69.62	$20.68	8,808
2016-02-19	$68.30	$68.30	$68.30	$68.30	$20.29	1,098
2016-02-18	$68.39	$68.39	$68.31	$68.31	$20.29	4,026
2016-02-17	$68.93	$68.95	$68.51	$68.62	$20.39	6,168
2016-02-16	$66.05	$66.05	$66.05	$66.05	$19.63	1,215
2016-02-12	$65.30	$66.04	$65.30	$66.04	$19.62	4,404
2016-02-11	$64.60	$64.65	$64.13	$64.13	$19.05	3,828
2016-02-10	$66.00	$66.00	$66.00	$66.00	$19.61	2,883
2016-02-09	$65.04	$65.30	$64.65	$65.10	$19.34	4,836
2016-02-08	$65.00	$65.33	$64.98	$65.30	$19.40	17,400
2016-02-05	$68.26	$68.26	$67.32	$67.41	$20.03	11,181
2016-02-04	$69.33	$69.33	$69.33	$69.33	$20.60	1,533
2016-02-03	$68.48	$68.49	$67.63	$67.89	$20.17	25,341
2016-02-02	$68.68	$68.68	$68.11	$68.55	$20.37	6,279
2016-02-01	$69.49	$70.39	$69.49	$70.14	$20.84	12,597
2016-01-29	$69.10	$70.09	$69.04	$70.09	$20.82	6,540
2016-01-28	$68.23	$68.59	$67.73	$67.73	$20.12	5,352
2016-01-27	$68.64	$68.81	$67.97	$67.97	$20.19	2,622
2016-01-26	$68.33	$68.90	$68.33	$68.84	$20.45	2,775
2016-01-25	$68.50	$68.55	$67.75	$67.75	$20.13	30,144
2016-01-22	$68.70	$69.00	$68.70	$69.00	$20.50	4,737
2016-01-21	$67.90	$68.32	$67.69	$67.75	$20.13	4,044
2016-01-20	$65.57	$67.60	$65.00	$67.60	$20.09	6,381
2016-01-19	$68.52	$68.60	$67.19	$67.51	$20.06	28,407
2016-01-15	$67.54	$68.49	$67.28	$68.10	$20.23	17,307
2016-01-14	$68.60	$70.00	$67.86	$69.56	$20.67	9,627
2016-01-13	$71.19	$71.42	$68.80	$68.80	$20.44	7,122
2016-01-12	$70.00	$70.47	$69.81	$70.47	$20.94	4,944
2016-01-11	$70.75	$70.75	$70.56	$70.56	$20.96	2,502
2016-01-08	$72.31	$72.31	$71.72	$71.72	$21.31	2,478
2016-01-07	$72.68	$72.68	$72.05	$72.20	$21.45	5,649
2016-01-06	$74.57	$74.57	$73.84	$73.84	$21.94	4,407
2016-01-05	$75.15	$75.53	$75.00	$75.09	$22.31	5,511
2016-01-04	$75.61	$75.61	$74.62	$75.30	$22.37	6,273
2015-12-31	$77.26	$77.26	$76.71	$76.78	$22.81	10,236
2015-12-30	$78.02	$78.15	$77.43	$77.51	$23.03	83,085
2015-12-29	$77.86	$77.97	$77.36	$77.55	$23.04	18,684
2015-12-28	$77.20	$77.20	$76.60	$76.74	$22.80	13,314
2015-12-24	$77.42	$77.42	$77.24	$77.24	$22.95	843
2015-12-23	$76.94	$77.52	$76.94	$77.23	$22.94	9,804
2015-12-22	$75.89	$75.96	$75.86	$75.86	$22.54	2,475
2015-12-21	$75.23	$75.50	$75.23	$75.50	$22.43	2,265
2015-12-18	$75.41	$75.52	$75.41	$75.50	$22.43	2,541
2015-12-17	$80.37	$80.37	$79.59	$79.60	$22.67	21,810
2015-12-16	$79.89	$80.23	$79.39	$80.23	$22.85	7,938
2015-12-15	$79.02	$79.51	$79.02	$79.51	$22.65	2,172
2015-12-14	$78.28	$78.28	$78.18	$78.18	$22.27	2,139
2015-12-11	$79.15	$79.15	$78.58	$78.58	$22.38	3,240
2015-12-10	$80.10	$80.51	$80.03	$80.51	$22.93	6,681
2015-12-09	$80.36	$80.36	$80.21	$80.26	$22.86	3,870
2015-12-08	$80.38	$81.05	$80.38	$81.00	$23.07	5,277
2015-12-07	$81.96	$81.96	$81.30	$81.42	$23.19	9,264
2015-12-04	$81.50	$81.50	$81.50	$81.50	$23.21	492
2015-12-03	$82.78	$82.78	$81.38	$81.50	$23.21	4,371
2015-12-02	$83.22	$83.85	$82.75	$82.75	$23.57	6,579
2015-12-01	$83.15	$83.66	$83.15	$83.36	$23.74	3,036
2015-11-30	$83.53	$83.53	$83.00	$83.00	$23.64	10,215
2015-11-27	$83.19	$83.19	$83.19	$83.19	$23.70	42
2015-11-25	$82.91	$83.31	$82.91	$83.19	$23.70	1,698
2015-11-24	$82.43	$82.95	$81.70	$82.95	$23.63	24,180
2015-11-23	$82.91	$82.91	$82.55	$82.55	$23.51	4,860
2015-11-20	$82.38	$82.40	$81.96	$81.96	$23.35	20,013
2015-11-19	$81.91	$81.91	$81.91	$81.91	$23.33	306
2015-11-18	$81.50	$81.91	$80.77	$81.91	$23.33	4,233
2015-11-17	$80.85	$81.23	$80.56	$80.56	$22.95	6,333
2015-11-16	$79.78	$80.93	$79.78	$80.93	$23.05	5,559
2015-11-13	$80.63	$80.83	$80.63	$80.83	$23.02	1,710
2015-11-12	$81.92	$81.92	$80.66	$80.66	$22.98	5,802
2015-11-11	$82.76	$82.87	$82.17	$82.17	$23.41	8,424
2015-11-10	$82.47	$82.96	$82.37	$82.96	$23.63	14,730
2015-11-09	$83.10	$83.10	$83.10	$83.10	$23.67	636
2015-11-06	$83.39	$83.39	$83.10	$83.10	$23.67	4,353
2015-11-05	$82.94	$83.17	$82.91	$83.17	$23.69	1,746
2015-11-04	$83.54	$83.54	$83.16	$83.37	$23.75	1,782
2015-11-03	$83.45	$83.73	$83.40	$83.43	$23.76	6,423
2015-11-02	$82.56	$83.13	$82.05	$83.13	$23.68	13,515
2015-10-30	$81.81	$81.81	$81.78	$81.78	$23.29	3,711
2015-10-29	$82.31	$82.31	$81.65	$81.65	$23.26	2,526
2015-10-28	$82.10	$82.10	$81.29	$81.83	$23.31	11,457
2015-10-27	$80.91	$80.91	$80.40	$80.60	$22.96	2,820
2015-10-26	$81.42	$81.60	$81.42	$81.60	$23.24	3,111
2015-10-23	$81.25	$81.41	$81.25	$81.41	$23.19	7,344
2015-10-22	$80.85	$81.00	$80.85	$81.00	$23.07	1,221
2015-10-21	$80.63	$80.76	$80.63	$80.73	$23.00	2,139
2015-10-20	$81.33	$81.54	$81.33	$81.37	$23.18	3,132
2015-10-19	$81.40	$81.40	$81.40	$81.40	$23.19	2,004
2015-10-16	$81.46	$81.46	$81.36	$81.45	$23.20	3,249
2015-10-15	$80.40	$80.50	$80.40	$80.50	$22.93	3,504
2015-10-14	$80.29	$80.29	$80.13	$80.13	$22.83	1,413
2015-10-13	$81.54	$81.54	$81.01	$81.07	$23.09	3,483
2015-10-12	$81.54	$81.54	$81.54	$81.54	$23.23	1,104
2015-10-09	$81.99	$81.99	$81.54	$81.54	$23.23	1,581
2015-10-08	$80.78	$81.54	$80.67	$81.54	$23.22	3,750
2015-10-07	$80.07	$80.07	$80.07	$80.07	$22.81	24
2015-10-06	$80.42	$80.42	$79.77	$80.07	$22.81	2,616
2015-10-05	$79.00	$80.09	$79.00	$80.09	$22.81	13,062
2015-10-02	$76.83	$78.63	$76.70	$78.63	$22.40	2,508
2015-10-01	$76.84	$77.28	$76.83	$77.28	$22.01	3,552
2015-09-30	$77.18	$77.18	$76.77	$76.77	$21.87	1,701
2015-09-29	$77.05	$77.05	$75.77	$76.35	$21.75	20,163
2015-09-28	$78.82	$78.82	$76.62	$76.62	$21.82	4,494
2015-09-25	$80.16	$80.16	$78.79	$78.98	$22.50	4,677
2015-09-24	$78.80	$79.60	$78.80	$79.60	$22.67	3,396
2015-09-23	$80.15	$80.15	$80.15	$80.15	$22.83	1,053
2015-09-22	$80.10	$80.46	$80.00	$80.46	$22.92	2,700
2015-09-21	$82.20	$82.73	$81.47	$81.47	$23.21	4,737
2015-09-18	$82.16	$82.16	$82.16	$82.16	$23.40	1,095
2015-09-17	$83.12	$84.36	$83.00	$83.77	$23.78	5,826
2015-09-16	$82.67	$82.93	$82.66	$82.93	$23.54	1,962
2015-09-15	$81.37	$82.28	$81.37	$82.28	$23.35	3,822
2015-09-14	$82.09	$82.09	$81.14	$81.22	$23.05	5,046
2015-09-11	$81.30	$81.30	$81.30	$81.30	$23.07	648
2015-09-10	$81.30	$81.58	$80.72	$81.30	$23.07	32,316
2015-09-09	$81.95	$82.66	$81.00	$81.00	$22.99	11,826
2015-09-08	$81.17	$81.98	$81.11	$81.98	$23.27	3,594
2015-09-04	$80.24	$80.24	$79.90	$79.94	$22.69	2,043
2015-09-03	$80.85	$80.99	$80.85	$80.99	$22.99	1,359
2015-09-02	$79.99	$80.65	$79.81	$80.65	$22.89	6,786
2015-09-01	$80.64	$80.64	$79.85	$79.86	$22.67	5,217
2015-08-31	$82.13	$82.13	$81.56	$81.56	$23.15	3,210
2015-08-28	$81.88	$82.27	$81.88	$82.10	$23.30	4,053
2015-08-27	$81.19	$81.27	$81.19	$81.24	$23.06	1,857

SPDR Portfolio S&P 400 Mid Cap ETF (SPMD) Exchange: NYSE ARCA

$49.69 ($0.15) 0.30%

SPDR Portfolio S&P 400 Mid Cap ETF - Daily Information

Invest in SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)