SPDR Portfolio S&P 500 Growth ETF (SPYG) Stock

Data as of May 2, 2025

$81.54 ($1.18) 1.47%

SPDR Portfolio S&P 500 Growth ETF - Daily Information

Click for more stock information on SPDR Portfolio S&P 500 Growth ETF.

Daily Information	Data
Date	May 2, 2025
Open	$80.58
Previous Close	$81.54
High	$81.67
Low	$80.29
Adjusted Open	$80.58
Previous Adjusted Close	$81.54
Adjusted High	$81.67
Adjusted Low	$80.29

About SPDR Portfolio S&P 500 Growth ETF (SPYG)

In seeking to track the performance of the S&P 500 Growth Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index measures the performance of the large-capitalization growth segment of the U.S. equity market. The Index consists of those stocks in the S&P 500 Index exhibiting the strongest growth characteristics based on: (i) sales growth; (ii) earnings change to price; and (iii) momentum. The S&P 500 Index focuses on the large capitalization U.S. equity market, including common stock and real estate investment trusts (“REITs”). The selection universe for the S&P 500 Index includes all U.S.-domiciled, as determined by S&P Dow Jones Indices LLC, common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations of $8.2 billion or more at the time of inclusion. The minimum required capitalization may be revised by the Index Provider (as defined below) at any time. To be included in the Index, a security (or issuer of a security, as applicable) should (i) have an annual dollar value traded to float-adjusted market capitalization ratio of 1 or greater; (ii) trade a minimum of 250,000 shares in each of the six months leading up to the evaluation date; (iii) have a public float of at least 10%; and (iv) have positive as-reported earnings over the most recent four consecutive quarters (measured using the sum of earnings over those quarters) and for the most recent quarter. Meeting these criteria does not guarantee automatic inclusion into the Index. Given the limited number of companies that the Index can have and that it must reflect sector representation, some eligible companies may not be added to the Index at a particular time. S&P Dow Jones Indices LLC's Index Committee makes the final determination and approval of all Index constituents. The Index is market capitalization weighted and rebalanced annually on the third Friday of December. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology and health care sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 295 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Invest in SPDR Portfolio S&P 500 Growth ETF (SPYG)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for SPDR Portfolio S&P 500 Growth ETF (SPYG)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$80.58	$81.67	$80.29	$81.54	$81.54	2,488,738
2025-04-24	$78.53	$80.44	$78.40	$80.36	$80.36	2,047,112
2025-04-23	$79.06	$79.79	$77.97	$78.25	$78.25	2,369,450
2025-04-22	$75.38	$76.86	$75.11	$76.44	$76.44	2,468,002
2025-04-21	$75.58	$75.67	$73.51	$74.42	$74.42	2,204,359
2025-04-17	$77.19	$77.27	$76.11	$76.58	$76.58	2,407,337
2025-04-16	$77.32	$77.89	$75.47	$76.55	$76.55	2,418,477
2025-04-15	$78.89	$79.54	$78.57	$78.80	$78.80	2,087,073
2025-04-14	$79.98	$80.02	$78.04	$78.76	$78.76	2,700,718
2025-04-11	$76.64	$78.57	$76.13	$78.29	$78.29	4,213,115
2025-04-10	$77.99	$78.23	$74.45	$76.88	$76.88	6,153,422
2025-04-09	$71.76	$80.38	$71.55	$79.99	$79.99	6,837,395
2025-04-08	$75.72	$76.41	$70.68	$71.83	$71.83	7,073,356
2025-04-07	$69.57	$75.70	$68.65	$72.84	$72.84	11,279,650
2025-04-04	$74.79	$75.24	$72.40	$72.45	$72.45	10,702,430
2025-04-03	$78.02	$78.67	$77.09	$77.19	$77.19	3,876,768
2025-04-02	$79.82	$82.20	$79.73	$81.62	$81.62	2,171,956
2025-04-01	$80.01	$81.22	$79.55	$80.95	$80.95	3,768,145
2025-03-31	$78.75	$80.49	$78.00	$80.37	$80.37	2,575,842
2025-03-28	$81.81	$82.05	$79.93	$80.12	$80.12	1,922,884
2025-03-27	$82.26	$83.03	$81.88	$82.16	$82.16	1,867,548
2025-03-26	$84.30	$84.34	$82.40	$82.68	$82.68	1,541,060
2025-03-25	$84.39	$84.59	$84.02	$84.50	$84.50	1,896,862
2025-03-24	$83.39	$84.29	$83.35	$84.13	$84.13	2,724,083
2025-03-21	$81.32	$82.38	$81.05	$82.26	$82.26	1,627,765
2025-03-20	$81.57	$82.96	$81.46	$82.01	$82.01	1,921,846
2025-03-19	$81.44	$83.00	$81.09	$82.22	$82.22	2,485,541
2025-03-18	$81.85	$81.89	$80.58	$80.96	$80.96	2,052,119
2025-03-17	$82.03	$82.90	$81.75	$82.36	$82.36	1,954,810
2025-03-14	$81.03	$82.23	$80.85	$82.11	$82.11	3,000,092
2025-03-13	$81.49	$81.54	$79.78	$80.05	$80.05	4,145,503
2025-03-12	$81.91	$82.21	$80.55	$81.58	$81.58	12,940,326
2025-03-11	$80.26	$81.51	$79.52	$80.34	$80.34	4,670,008
2025-03-10	$82.01	$82.14	$79.62	$80.49	$80.49	3,594,780
2025-03-07	$83.12	$83.89	$81.55	$83.63	$83.63	3,220,823
2025-03-06	$84.26	$85.14	$82.95	$83.31	$83.31	3,318,184
2025-03-05	$84.70	$86.07	$84.05	$85.77	$85.77	2,969,899
2025-03-04	$84.46	$86.07	$83.15	$84.60	$84.60	7,778,706
2025-03-03	$87.95	$88.12	$84.74	$85.42	$85.42	3,080,815
2025-02-28	$85.88	$87.68	$85.41	$87.59	$87.59	2,337,036
2025-02-27	$88.97	$89.03	$85.97	$86.03	$86.03	1,948,411
2025-02-26	$88.34	$89.25	$87.81	$88.31	$88.31	1,967,423
2025-02-25	$88.53	$88.55	$86.80	$87.69	$87.69	2,222,713
2025-02-24	$90.00	$90.22	$88.48	$88.64	$88.64	1,541,951
2025-02-21	$91.79	$91.87	$89.48	$89.59	$89.59	2,074,726
2025-02-20	$92.18	$92.18	$90.99	$91.71	$91.71	1,309,946
2025-02-19	$92.12	$92.55	$91.78	$92.39	$92.39	1,485,855
2025-02-18	$92.62	$92.73	$91.80	$92.36	$92.36	2,271,854
2025-02-14	$92.15	$92.41	$91.99	$92.33	$92.33	1,309,637
2025-02-13	$91.10	$92.17	$90.93	$92.12	$92.12	2,005,389
2025-02-12	$90.12	$91.17	$90.00	$90.96	$90.96	2,212,346
2025-02-11	$91.05	$91.40	$90.70	$91.17	$91.17	1,402,270
2025-02-10	$91.12	$91.68	$91.12	$91.45	$91.45	1,289,523
2025-02-07	$91.62	$92.00	$90.50	$90.69	$90.69	2,018,401
2025-02-06	$91.03	$91.54	$90.82	$91.54	$91.54	1,800,930
2025-02-05	$90.20	$90.81	$89.93	$90.81	$90.81	1,373,020
2025-02-04	$89.74	$90.49	$89.65	$90.43	$90.43	1,629,411
2025-02-03	$88.40	$89.89	$88.13	$89.45	$89.45	3,422,154
2025-01-31	$91.11	$91.79	$90.06	$90.20	$90.20	2,155,398
2025-01-30	$90.33	$90.86	$89.59	$90.65	$90.65	2,091,966
2025-01-29	$90.21	$90.27	$89.18	$89.84	$89.84	2,197,821
2025-01-28	$89.12	$90.57	$88.36	$90.46	$90.46	2,734,272
2025-01-27	$88.47	$89.40	$88.02	$88.68	$88.68	3,057,673
2025-01-24	$92.53	$92.76	$91.71	$92.02	$92.02	1,702,110
2025-01-23	$91.70	$92.37	$91.50	$92.37	$92.37	2,362,836
2025-01-22	$91.76	$92.19	$91.63	$91.92	$91.92	5,132,923
2025-01-21	$90.52	$90.89	$89.85	$90.81	$90.81	2,592,096
2025-01-17	$89.93	$90.26	$89.45	$89.89	$89.89	1,978,285
2025-01-16	$89.51	$89.57	$88.70	$88.73	$88.73	1,447,896
2025-01-15	$88.41	$89.26	$88.07	$89.11	$89.11	1,918,169
2025-01-14	$87.85	$87.95	$86.51	$87.03	$87.03	1,836,400
2025-01-13	$86.30	$87.26	$86.13	$87.24	$87.24	1,894,732
2025-01-10	$88.25	$88.26	$86.91	$87.53	$87.53	2,114,718
2025-01-08	$88.80	$89.09	$88.01	$88.76	$88.76	2,362,222
2025-01-07	$90.67	$90.71	$88.33	$88.65	$88.65	2,644,291
2025-01-06	$90.31	$90.91	$89.96	$90.36	$90.36	2,023,843
2025-01-03	$88.39	$89.50	$88.35	$89.37	$89.37	2,242,835
2025-01-02	$88.40	$88.88	$87.03	$87.86	$87.86	3,257,625
2024-12-31	$88.91	$88.97	$87.74	$87.90	$87.90	2,218,142
2024-12-30	$88.41	$89.34	$88.01	$88.67	$88.67	1,740,181
2024-12-27	$90.43	$90.43	$88.90	$89.65	$89.65	1,384,469
2024-12-26	$90.89	$91.23	$90.41	$91.00	$91.00	1,407,118
2024-12-24	$90.17	$91.12	$90.11	$91.12	$91.12	943,605
2024-12-23	$89.20	$89.97	$88.47	$89.93	$89.93	2,322,507
2024-12-20	$87.70	$89.99	$87.28	$89.14	$88.97	2,730,298
2024-12-19	$89.11	$89.19	$88.09	$88.17	$88.00	2,375,042
2024-12-18	$91.06	$91.46	$87.88	$88.02	$87.85	3,173,780
2024-12-17	$90.97	$91.23	$90.58	$91.05	$90.88	1,659,835
2024-12-16	$90.74	$91.49	$90.60	$91.38	$91.21	1,699,992
2024-12-13	$90.70	$91.01	$89.92	$90.40	$90.23	1,644,003
2024-12-12	$90.56	$90.68	$90.20	$90.22	$90.05	2,412,789
2024-12-11	$89.96	$90.92	$89.96	$90.82	$90.65	1,772,563
2024-12-10	$89.75	$90.21	$89.14	$89.35	$89.18	7,036,166
2024-12-09	$89.90	$90.02	$89.28	$89.57	$89.40	5,246,000
2024-12-06	$89.66	$90.19	$89.63	$90.09	$89.92	1,527,352
2024-12-05	$89.69	$89.87	$89.46	$89.55	$89.38	1,193,533
2024-12-04	$89.05	$89.68	$89.00	$89.61	$89.44	1,378,852
2024-12-03	$87.93	$88.52	$87.82	$88.46	$88.29	1,707,835
2024-12-02	$87.49	$88.20	$87.47	$88.04	$87.87	2,189,608
2024-11-29	$86.69	$87.44	$86.60	$87.36	$87.19	758,497
2024-11-27	$86.93	$86.96	$86.10	$86.58	$86.42	1,124,223
2024-11-26	$86.66	$87.24	$86.66	$87.15	$86.98	2,313,698
2024-11-25	$86.89	$87.10	$85.94	$86.37	$86.21	4,498,039
2024-11-22	$86.20	$86.46	$85.94	$86.30	$86.14	1,502,944
2024-11-21	$86.83	$86.89	$85.20	$86.30	$86.30	2,626,464
2024-11-20	$86.30	$86.34	$85.15	$86.24	$86.24	3,165,323
2024-11-19	$84.99	$86.36	$84.98	$86.31	$86.31	1,890,101
2024-11-18	$85.26	$85.79	$84.94	$85.46	$85.46	1,761,120
2024-11-15	$86.13	$86.14	$84.79	$85.16	$85.16	2,068,988
2024-11-14	$87.46	$87.57	$86.75	$86.91	$86.91	1,682,315
2024-11-13	$87.52	$87.95	$87.10	$87.48	$87.48	1,822,322
2024-11-12	$87.56	$87.70	$86.99	$87.50	$87.50	2,893,135
2024-11-11	$87.78	$87.87	$87.03	$87.48	$87.48	6,299,889
2024-11-08	$87.38	$87.78	$87.29	$87.59	$87.59	1,971,618
2024-11-07	$86.41	$87.43	$86.41	$87.35	$87.35	2,168,580
2024-11-06	$85.39	$86.11	$85.02	$86.02	$86.02	2,195,612
2024-11-05	$82.94	$83.92	$82.94	$83.84	$83.84	1,540,662
2024-11-04	$82.88	$83.23	$82.48	$82.70	$82.70	2,163,088
2024-11-01	$82.77	$83.58	$82.70	$82.96	$82.96	2,223,437
2024-10-31	$83.92	$83.92	$82.35	$82.37	$82.37	3,189,359
2024-10-30	$85.20	$85.46	$84.64	$84.86	$84.86	6,834,586
2024-10-29	$84.57	$85.46	$84.32	$85.23	$85.23	8,061,448
2024-10-28	$85.17	$85.17	$84.55	$84.60	$84.60	1,345,917
2024-10-25	$84.45	$85.21	$84.29	$84.48	$84.48	1,314,043
2024-10-24	$83.99	$84.18	$83.58	$84.05	$84.05	1,211,955
2024-10-23	$84.56	$84.57	$82.97	$83.56	$83.56	1,415,995
2024-10-22	$84.34	$85.10	$84.18	$84.84	$84.84	1,536,646
2024-10-21	$84.30	$84.82	$84.08	$84.82	$84.82	1,559,664
2024-10-18	$84.46	$84.65	$84.29	$84.48	$84.48	1,067,389
2024-10-17	$84.73	$84.78	$83.98	$84.02	$84.02	1,613,594
2024-10-16	$83.71	$83.98	$83.18	$83.89	$83.89	1,296,662
2024-10-15	$84.78	$84.87	$83.44	$83.73	$83.73	1,413,782
2024-10-14	$84.33	$84.91	$84.28	$84.71	$84.71	1,268,129
2024-10-11	$83.54	$84.08	$83.44	$83.90	$83.90	915,356
2024-10-10	$83.44	$84.00	$83.23	$83.72	$83.72	1,057,975
2024-10-09	$83.24	$83.86	$83.05	$83.79	$83.79	1,170,275
2024-10-08	$82.51	$83.31	$82.43	$83.21	$83.21	1,386,311
2024-10-07	$82.54	$82.76	$81.84	$81.97	$81.97	1,271,945
2024-10-04	$82.81	$82.88	$81.98	$82.84	$82.84	1,119,770
2024-10-03	$81.62	$82.34	$81.49	$81.92	$81.92	1,656,910
2024-10-02	$81.61	$82.09	$81.13	$81.86	$81.86	1,801,529
2024-10-01	$82.84	$82.84	$81.24	$81.74	$81.74	2,292,852
2024-09-30	$82.29	$82.96	$81.99	$82.94	$82.94	1,532,633
2024-09-27	$83.07	$83.07	$82.27	$82.49	$82.49	2,124,150
2024-09-26	$83.61	$83.64	$82.45	$82.93	$82.93	1,171,297
2024-09-25	$82.50	$82.99	$82.49	$82.72	$82.72	1,284,201
2024-09-24	$82.45	$82.65	$81.63	$82.60	$82.60	1,379,003
2024-09-23	$82.21	$82.36	$81.96	$82.20	$82.20	1,945,133
2024-09-20	$82.25	$82.51	$81.73	$82.19	$82.06	1,247,100
2024-09-19	$82.11	$82.69	$81.82	$82.35	$82.22	1,863,559
2024-09-18	$80.85	$81.54	$80.32	$80.36	$80.23	2,218,417
2024-09-17	$81.11	$81.29	$80.25	$80.65	$80.52	1,251,517
2024-09-16	$80.49	$80.66	$80.05	$80.61	$80.48	1,262,832
2024-09-13	$80.59	$81.06	$80.44	$80.86	$80.73	1,204,826
2024-09-12	$79.72	$80.61	$79.36	$80.46	$80.33	1,442,950
2024-09-11	$78.15	$79.70	$76.87	$79.54	$79.41	3,568,495
2024-09-10	$77.60	$78.03	$77.01	$77.97	$77.85	1,528,005
2024-09-09	$77.12	$77.40	$76.52	$77.27	$77.15	1,591,794
2024-09-06	$78.17	$78.39	$76.21	$76.41	$76.41	2,284,214
2024-09-05	$77.87	$78.92	$77.74	$78.12	$78.12	2,126,439
2024-09-04	$77.80	$78.65	$77.60	$78.05	$78.05	2,409,777
2024-09-03	$80.24	$80.25	$77.85	$78.25	$78.25	2,131,467
2024-08-30	$80.42	$80.81	$79.74	$80.75	$80.75	1,373,337
2024-08-29	$80.44	$81.11	$79.70	$79.91	$79.91	1,766,603
2024-08-28	$80.83	$80.97	$79.60	$80.13	$80.13	1,182,882
2024-08-27	$80.46	$81.09	$80.12	$80.93	$80.93	1,141,939
2024-08-26	$81.29	$81.49	$80.36	$80.72	$80.72	1,185,912
2024-08-23	$80.91	$81.59	$80.44	$81.26	$81.26	1,560,407
2024-08-22	$81.87	$81.96	$80.15	$80.34	$80.34	1,545,707
2024-08-21	$81.22	$81.77	$80.95	$81.47	$81.47	1,201,219
2024-08-20	$81.22	$81.64	$80.89	$81.17	$81.17	1,426,010
2024-08-19	$80.27	$81.25	$79.98	$81.25	$81.25	1,488,336
2024-08-16	$79.86	$80.46	$79.72	$80.22	$80.22	1,178,233
2024-08-15	$79.30	$80.18	$79.20	$80.15	$80.15	2,001,343
2024-08-14	$78.47	$78.77	$77.77	$78.46	$78.46	1,738,910
2024-08-13	$77.18	$78.31	$77.18	$78.31	$78.31	1,824,268
2024-08-12	$76.49	$76.98	$76.08	$76.55	$76.55	1,564,753
2024-08-09	$75.58	$76.47	$75.46	$76.24	$76.24	1,583,785
2024-08-08	$74.78	$75.85	$73.96	$75.68	$75.68	2,186,157
2024-08-07	$75.29	$75.78	$73.39	$73.47	$73.47	2,668,963
2024-08-06	$73.82	$75.43	$73.19	$74.23	$74.23	3,447,192
2024-08-05	$71.15	$74.53	$71.01	$73.38	$73.38	7,295,659
2024-08-02	$76.01	$76.61	$75.02	$75.91	$75.91	5,521,463
2024-08-01	$79.39	$80.09	$76.88	$77.51	$77.51	4,605,036
2024-07-31	$78.61	$79.36	$78.27	$79.04	$79.04	2,553,286
2024-07-30	$78.24	$78.40	$76.30	$76.96	$76.96	2,508,806
2024-07-29	$78.30	$78.63	$77.64	$77.96	$77.96	1,669,539
2024-07-26	$77.79	$78.38	$77.40	$77.83	$77.83	1,991,033
2024-07-25	$77.91	$78.73	$76.39	$77.10	$77.10	4,568,720
2024-07-24	$79.71	$79.81	$77.77	$77.92	$77.92	11,294,902
2024-07-23	$81.01	$81.63	$80.88	$80.95	$80.95	11,111,236
2024-07-22	$80.64	$81.19	$80.27	$80.96	$80.96	2,092,958
2024-07-19	$80.20	$80.74	$79.54	$79.73	$79.73	1,569,497
2024-07-18	$81.45	$81.45	$79.71	$80.27	$80.27	2,271,237
2024-07-17	$81.75	$81.79	$80.77	$80.78	$80.78	4,568,107
2024-07-16	$83.42	$83.55	$82.66	$83.15	$83.15	2,561,298
2024-07-15	$83.39	$83.89	$82.78	$83.14	$83.14	2,057,949
2024-07-12	$82.47	$83.57	$82.35	$82.87	$82.87	1,886,690
2024-07-11	$84.08	$84.08	$82.16	$82.34	$82.34	2,287,958
2024-07-10	$83.50	$84.16	$83.29	$84.10	$84.10	1,628,209
2024-07-09	$83.39	$83.58	$82.97	$83.21	$83.21	1,767,431
2024-07-08	$83.09	$83.15	$82.82	$83.12	$83.12	1,899,570
2024-07-05	$82.23	$83.00	$82.20	$82.95	$82.95	1,813,072
2024-07-03	$81.32	$82.15	$81.30	$82.11	$82.11	1,266,734
2024-07-02	$80.33	$81.41	$80.30	$81.41	$81.41	1,917,711
2024-07-01	$80.37	$80.81	$79.69	$80.71	$80.71	4,889,720
2024-06-28	$80.89	$81.52	$80.05	$80.13	$80.13	2,382,704
2024-06-27	$80.53	$80.93	$80.37	$80.72	$80.72	1,730,350
2024-06-26	$80.03	$80.57	$79.97	$80.52	$80.52	2,053,463
2024-06-25	$79.50	$80.17	$79.32	$80.08	$80.08	7,102,459
2024-06-24	$79.82	$80.16	$79.07	$79.11	$79.11	2,245,234
2024-06-21	$80.20	$80.55	$79.78	$80.08	$79.95	1,796,379
2024-06-20	$81.31	$81.32	$79.93	$80.35	$80.22	2,405,527
2024-06-18	$80.83	$80.96	$80.53	$80.95	$80.82	1,720,613
2024-06-17	$80.00	$81.11	$79.77	$80.74	$80.61	1,882,583
2024-06-14	$79.58	$79.97	$79.43	$79.94	$79.81	1,567,253
2024-06-13	$79.89	$79.96	$79.22	$79.67	$79.55	1,507,871
2024-06-12	$78.84	$79.85	$78.69	$79.25	$79.13	3,124,397
2024-06-11	$77.27	$78.11	$77.01	$78.11	$77.99	1,746,807
2024-06-10	$76.93	$77.47	$76.78	$77.38	$77.26	1,941,176
2024-06-07	$77.06	$77.51	$76.79	$77.08	$76.96	1,434,847
2024-06-06	$77.24	$77.43	$76.81	$77.10	$76.98	2,583,643
2024-06-05	$76.17	$77.12	$76.06	$77.12	$77.00	4,169,246
2024-06-04	$75.40	$75.76	$75.09	$75.65	$75.53	2,192,506
2024-06-03	$75.55	$75.63	$74.54	$75.43	$75.31	2,170,114
2024-05-31	$75.10	$75.10	$73.63	$75.01	$74.89	2,468,588
2024-05-30	$75.65	$75.68	$74.63	$74.86	$74.74	3,359,923
2024-05-29	$75.75	$76.31	$75.75	$76.04	$75.92	13,175,017
2024-05-28	$76.19	$76.39	$75.88	$76.35	$76.23	2,098,302
2024-05-24	$75.41	$75.99	$75.23	$75.87	$75.75	1,378,595
2024-05-23	$76.09	$76.21	$74.89	$75.13	$75.01	1,814,445
2024-05-22	$75.52	$75.61	$74.89	$75.28	$75.16	1,308,363
2024-05-21	$75.01	$75.53	$74.99	$75.49	$75.37	1,437,278
2024-05-20	$74.77	$75.37	$74.77	$75.22	$75.10	1,437,054
2024-05-17	$74.91	$74.91	$74.41	$74.75	$74.63	1,482,540
2024-05-16	$75.06	$75.31	$74.72	$74.74	$74.62	1,693,586
2024-05-15	$74.20	$75.12	$74.10	$75.10	$74.98	2,399,472
2024-05-14	$73.29	$73.99	$73.24	$73.89	$73.77	1,299,612
2024-05-13	$73.64	$73.64	$73.17	$73.41	$73.29	916,163
2024-05-10	$73.59	$73.80	$73.15	$73.41	$73.41	1,069,534
2024-05-09	$73.14	$73.41	$72.92	$73.35	$73.35	2,447,492
2024-05-08	$72.80	$73.33	$72.80	$73.15	$73.15	1,587,844
2024-05-07	$73.34	$73.51	$73.07	$73.20	$73.20	6,726,079
2024-05-06	$72.52	$73.24	$72.39	$73.23	$73.23	1,478,446
2024-05-03	$72.19	$72.39	$71.78	$72.25	$72.25	1,597,087
2024-05-02	$70.67	$71.02	$69.95	$70.89	$70.89	1,469,941
2024-05-01	$70.31	$71.39	$69.85	$70.04	$70.04	3,237,585
2024-04-30	$71.54	$71.89	$70.32	$70.32	$70.32	1,443,396
2024-04-29	$71.85	$71.91	$71.22	$71.67	$71.67	1,199,193
2024-04-26	$71.21	$71.79	$70.95	$71.52	$71.52	1,450,834
2024-04-25	$69.02	$70.26	$68.81	$70.17	$70.17	2,425,768
2024-04-24	$71.02	$71.13	$70.16	$70.48	$70.48	1,942,849
2024-04-23	$69.82	$70.59	$69.70	$70.50	$70.50	7,016,620
2024-04-22	$69.22	$69.83	$68.62	$69.39	$69.39	2,147,777
2024-04-19	$70.09	$70.17	$68.48	$68.71	$68.71	3,054,623
2024-04-18	$70.84	$71.13	$70.20	$70.30	$70.30	2,097,492
2024-04-17	$71.79	$71.82	$70.48	$70.66	$70.66	2,478,912
2024-04-16	$71.40	$71.84	$71.16	$71.35	$71.35	9,668,507
2024-04-15	$73.18	$73.23	$71.28	$71.33	$71.33	2,522,926
2024-04-12	$73.03	$73.29	$72.38	$72.63	$72.63	1,677,674
2024-04-11	$72.79	$73.80	$72.40	$73.66	$73.66	1,498,360
2024-04-10	$72.17	$72.70	$72.10	$72.52	$72.52	2,521,896
2024-04-09	$73.32	$73.33	$72.17	$73.00	$73.00	2,111,830
2024-04-08	$73.18	$73.28	$72.79	$73.00	$73.00	1,190,503
2024-04-05	$72.29	$73.35	$72.24	$73.03	$73.03	1,980,498
2024-04-04	$73.68	$73.81	$71.92	$71.92	$71.92	2,784,760
2024-04-03	$72.52	$73.32	$72.52	$73.03	$73.03	2,010,814
2024-04-02	$72.47	$72.81	$72.20	$72.76	$72.76	2,277,980
2024-04-01	$73.32	$73.69	$72.98	$73.27	$73.27	1,818,306
2024-03-28	$73.25	$73.40	$73.06	$73.15	$73.15	1,980,672
2024-03-27	$73.60	$73.61	$72.83	$73.36	$73.36	1,575,374
2024-03-26	$73.74	$73.78	$73.09	$73.13	$73.13	1,630,047
2024-03-25	$73.38	$73.68	$73.13	$73.44	$73.44	1,498,875
2024-03-22	$73.53	$73.91	$73.41	$73.73	$73.73	1,375,134
2024-03-21	$74.10	$74.10	$73.53	$73.57	$73.57	2,509,009
2024-03-20	$72.81	$73.50	$72.53	$73.50	$73.50	2,433,772
2024-03-19	$71.99	$72.72	$71.63	$72.66	$72.66	1,522,489
2024-03-18	$72.47	$72.88	$72.19	$72.24	$72.24	1,657,268
2024-03-15	$71.72	$72.06	$71.44	$71.67	$71.56	2,166,534
2024-03-14	$72.73	$72.86	$72.08	$72.53	$72.42	2,643,741
2024-03-13	$72.67	$72.67	$72.18	$72.43	$72.32	1,327,045
2024-03-12	$71.93	$72.79	$71.40	$72.74	$72.63	2,270,264
2024-03-11	$71.58	$71.62	$71.09	$71.37	$71.26	1,725,698
2024-03-08	$72.77	$73.35	$71.62	$71.78	$71.67	2,868,784
2024-03-07	$72.00	$72.76	$71.75	$72.57	$72.46	1,544,563
2024-03-06	$71.77	$71.90	$71.19	$71.50	$71.39	2,019,994
2024-03-05	$71.89	$71.89	$70.78	$71.17	$71.07	2,096,409
2024-03-04	$72.53	$72.73	$72.33	$72.34	$72.23	3,565,440
2024-03-01	$71.84	$72.72	$71.84	$72.64	$72.53	2,390,537
2024-02-29	$71.52	$71.93	$71.07	$71.74	$71.63	1,647,162
2024-02-28	$71.20	$71.34	$70.98	$71.20	$71.10	1,413,759
2024-02-27	$71.47	$71.48	$71.01	$71.43	$71.32	1,267,598
2024-02-26	$71.66	$71.81	$71.32	$71.32	$71.22	1,439,290
2024-02-23	$71.94	$72.17	$71.28	$71.49	$71.38	2,036,692
2024-02-22	$70.90	$71.74	$70.81	$71.64	$71.53	2,305,306
2024-02-21	$69.10	$69.39	$68.77	$69.38	$69.28	1,577,651
2024-02-20	$69.79	$70.00	$68.97	$69.51	$69.41	1,887,753
2024-02-16	$70.82	$70.83	$70.12	$70.22	$70.12	1,727,825
2024-02-15	$70.61	$70.71	$70.17	$70.69	$70.59	3,082,554
2024-02-14	$70.29	$70.65	$69.85	$70.59	$70.49	2,009,713
2024-02-13	$69.46	$70.18	$69.30	$69.76	$69.66	2,071,430
2024-02-12	$71.17	$71.37	$70.59	$70.74	$70.64	1,868,708
2024-02-09	$70.65	$71.24	$70.58	$71.18	$71.18	1,726,575
2024-02-08	$70.37	$70.52	$70.29	$70.41	$70.41	1,696,843
2024-02-07	$69.79	$70.37	$69.73	$70.32	$70.32	1,719,073
2024-02-06	$69.64	$69.75	$68.99	$69.39	$69.39	1,986,892
2024-02-05	$69.54	$69.66	$68.92	$69.47	$69.47	1,929,378
2024-02-02	$68.31	$69.60	$68.20	$69.38	$69.38	2,058,671
2024-02-01	$67.31	$67.99	$67.28	$67.98	$67.98	2,362,114
2024-01-31	$67.66	$67.94	$66.89	$66.93	$66.93	2,681,818
2024-01-30	$68.64	$68.75	$68.27	$68.36	$68.36	1,749,427
2024-01-29	$68.06	$68.69	$67.98	$68.67	$68.67	1,775,445
2024-01-26	$67.97	$68.28	$67.83	$67.95	$67.95	1,400,815
2024-01-25	$68.14	$68.44	$67.71	$68.12	$68.12	1,871,683
2024-01-24	$68.08	$68.56	$67.89	$67.95	$67.95	1,898,795
2024-01-23	$67.43	$67.58	$67.17	$67.56	$67.56	1,523,171
2024-01-22	$67.51	$67.70	$67.23	$67.34	$67.34	2,052,326
2024-01-19	$66.48	$67.22	$66.29	$67.19	$67.19	1,980,640
2024-01-18	$65.74	$66.19	$65.51	$66.15	$66.15	4,947,060
2024-01-17	$65.10	$65.26	$64.63	$65.22	$65.22	1,871,523
2024-01-16	$65.44	$65.80	$65.21	$65.54	$65.54	2,190,327
2024-01-12	$65.61	$65.77	$65.33	$65.59	$65.59	1,126,084
2024-01-11	$65.62	$65.85	$64.75	$65.51	$65.51	2,202,289
2024-01-10	$64.76	$65.47	$64.76	$65.31	$65.31	2,028,007
2024-01-09	$64.14	$64.81	$64.05	$64.68	$64.68	1,781,867
2024-01-08	$63.38	$64.54	$63.38	$64.50	$64.50	2,247,881
2024-01-05	$63.18	$63.61	$62.97	$63.18	$63.18	1,476,619
2024-01-04	$63.32	$63.74	$63.10	$63.12	$63.12	2,163,257
2024-01-03	$63.64	$63.83	$63.41	$63.48	$63.48	1,755,712
2024-01-02	$64.43	$64.57	$63.63	$64.02	$64.02	2,657,631
2023-12-29	$65.31	$65.39	$64.76	$65.06	$65.06	2,284,026
2023-12-28	$65.45	$65.53	$65.24	$65.28	$65.28	1,268,056
2023-12-27	$65.21	$65.36	$65.08	$65.30	$65.30	1,645,939
2023-12-26	$65.10	$65.31	$65.07	$65.19	$65.19	1,137,750
2023-12-22	$65.14	$65.23	$64.72	$65.00	$65.00	1,611,362
2023-12-21	$64.83	$65.02	$64.44	$64.96	$64.96	1,979,447
2023-12-20	$65.12	$65.45	$64.27	$64.29	$64.29	2,592,123
2023-12-19	$64.92	$65.15	$64.85	$65.13	$65.13	1,631,864
2023-12-18	$64.43	$64.98	$64.39	$64.82	$64.82	1,905,254
2023-12-15	$64.32	$64.66	$64.30	$64.49	$64.29	1,747,577
2023-12-14	$64.77	$64.84	$64.05	$64.49	$64.29	1,896,945
2023-12-13	$63.76	$64.56	$63.76	$64.53	$64.33	1,881,715
2023-12-12	$63.34	$63.77	$63.21	$63.77	$63.57	1,135,582
2023-12-11	$63.18	$63.47	$63.08	$63.44	$63.24	1,347,336
2023-12-08	$62.94	$63.41	$62.93	$63.37	$63.17	1,194,323
2023-12-07	$62.92	$63.18	$62.82	$63.12	$62.92	1,234,577
2023-12-06	$63.19	$63.20	$62.48	$62.52	$62.32	1,552,886
2023-12-05	$62.47	$63.07	$62.47	$62.88	$62.68	1,822,903
2023-12-04	$62.66	$62.73	$62.33	$62.67	$62.47	2,417,651
2023-12-01	$62.79	$63.25	$62.67	$63.12	$62.92	2,529,729
2023-11-30	$62.92	$62.95	$62.45	$62.89	$62.69	1,287,402
2023-11-29	$63.18	$63.37	$62.74	$62.78	$62.58	1,346,759
2023-11-28	$62.79	$63.13	$62.73	$62.91	$62.71	3,211,819
2023-11-27	$62.92	$63.04	$62.80	$62.89	$62.69	4,100,876
2023-11-24	$63.00	$63.08	$62.92	$62.97	$62.77	579,364
2023-11-22	$63.04	$63.31	$62.81	$63.05	$62.85	1,553,047
2023-11-21	$62.82	$62.92	$62.65	$62.88	$62.68	2,681,604
2023-11-20	$62.36	$63.06	$62.36	$62.93	$62.73	13,290,402
2023-11-17	$62.42	$62.53	$62.18	$62.39	$62.19	1,746,997
2023-11-16	$62.27	$62.48	$62.09	$62.39	$62.19	1,888,384
2023-11-15	$62.44	$62.54	$62.16	$62.26	$62.06	2,765,665
2023-11-14	$62.08	$62.45	$61.97	$62.24	$62.04	1,353,621
2023-11-13	$61.08	$61.40	$60.91	$61.28	$61.09	1,529,700
2023-11-10	$60.57	$61.29	$60.36	$61.27	$61.08	1,330,330
2023-11-09	$60.87	$60.92	$60.18	$60.24	$60.05	1,320,606
2023-11-08	$60.72	$60.86	$60.41	$60.77	$60.58	2,689,083
2023-11-07	$60.33	$60.74	$60.21	$60.63	$60.44	1,581,964
2023-11-06	$60.15	$60.38	$60.04	$60.35	$60.16	3,312,491
2023-11-03	$59.84	$60.23	$59.77	$60.07	$59.88	2,195,143
2023-11-02	$59.07	$59.69	$59.07	$59.66	$59.47	2,816,178
2023-11-01	$57.97	$58.65	$57.90	$58.55	$58.37	2,529,411
2023-10-31	$57.61	$57.88	$57.27	$57.84	$57.66	1,934,481
2023-10-30	$57.37	$57.73	$57.17	$57.60	$57.42	2,401,771
2023-10-27	$57.46	$57.49	$56.78	$57.02	$56.84	3,131,841
2023-10-26	$57.91	$58.05	$57.07	$57.22	$57.04	1,998,381
2023-10-25	$58.66	$58.74	$58.03	$58.13	$57.95	3,103,792
2023-10-24	$58.93	$59.24	$58.66	$59.12	$58.93	2,487,105
2023-10-23	$58.48	$59.22	$58.19	$58.73	$58.55	3,099,107
2023-10-20	$59.46	$59.52	$58.75	$58.75	$58.56	1,682,481
2023-10-19	$60.19	$60.35	$59.43	$59.55	$59.36	1,861,450
2023-10-18	$60.67	$60.83	$59.98	$60.14	$59.95	1,653,603
2023-10-17	$60.51	$61.15	$60.31	$60.90	$60.71	1,317,115
2023-10-16	$60.62	$61.16	$60.56	$61.03	$60.84	1,324,557
2023-10-13	$61.01	$61.12	$60.23	$60.44	$60.25	1,204,840
2023-10-12	$61.09	$61.27	$60.41	$60.74	$60.55	1,248,169
2023-10-11	$60.80	$60.99	$60.52	$60.94	$60.75	1,098,014
2023-10-10	$60.51	$61.07	$60.43	$60.65	$60.46	1,168,785
2023-10-09	$59.81	$60.54	$59.71	$60.44	$60.25	985,027
2023-10-06	$58.93	$60.23	$58.83	$60.02	$59.83	1,503,086
2023-10-05	$59.19	$59.41	$58.82	$59.30	$59.11	1,381,480
2023-10-04	$58.76	$59.34	$58.68	$59.27	$59.08	1,935,133
2023-10-03	$59.24	$59.46	$58.57	$58.78	$58.59	1,892,746
2023-10-02	$59.23	$59.68	$59.13	$59.56	$59.37	4,017,528
2023-09-29	$59.88	$59.89	$59.09	$59.28	$59.09	1,570,849
2023-09-28	$58.94	$59.68	$58.86	$59.43	$59.24	1,228,123
2023-09-27	$59.19	$59.29	$58.53	$59.07	$58.88	1,971,947
2023-09-26	$59.41	$59.46	$58.85	$58.97	$58.78	1,203,371
2023-09-25	$59.36	$59.82	$59.26	$59.80	$59.61	1,029,974
2023-09-22	$59.76	$60.05	$59.43	$59.51	$59.32	1,334,271
2023-09-21	$60.15	$60.19	$59.53	$59.56	$59.37	1,374,744
2023-09-20	$61.39	$61.40	$60.54	$60.57	$60.38	1,081,958
2023-09-19	$61.22	$61.32	$60.85	$61.23	$61.04	1,098,958
2023-09-18	$61.16	$61.53	$61.13	$61.36	$61.17	818,803
2023-09-15	$62.08	$62.09	$61.36	$61.42	$61.42	1,434,383
2023-09-14	$62.09	$62.33	$61.87	$62.22	$62.22	1,022,397
2023-09-13	$61.62	$61.96	$61.50	$61.79	$61.79	734,171
2023-09-12	$61.88	$61.98	$61.54	$61.64	$61.64	1,044,819
2023-09-11	$62.09	$62.15	$61.76	$62.10	$62.10	1,701,783
2023-09-08	$61.60	$61.93	$61.52	$61.68	$61.68	1,160,981
2023-09-07	$61.23	$61.69	$61.13	$61.59	$61.59	1,452,476
2023-09-06	$62.40	$62.41	$61.55	$61.87	$61.87	6,381,608
2023-09-05	$62.50	$62.71	$62.39	$62.50	$62.50	1,396,691
2023-09-01	$62.94	$62.96	$62.36	$62.57	$62.57	1,558,773
2023-08-31	$62.62	$62.83	$62.48	$62.50	$62.50	830,569
2023-08-30	$62.28	$62.69	$62.23	$62.60	$62.60	1,229,699
2023-08-29	$61.18	$62.26	$61.15	$62.23	$62.23	2,316,489
2023-08-28	$61.14	$61.28	$60.86	$61.18	$61.18	1,534,498
2023-08-25	$60.58	$61.02	$60.10	$60.83	$60.83	1,671,210
2023-08-24	$61.61	$61.68	$60.35	$60.37	$60.37	1,522,019
2023-08-23	$60.70	$61.39	$60.70	$61.29	$61.29	1,452,673
2023-08-22	$61.00	$61.00	$60.47	$60.56	$60.56	6,815,149
2023-08-21	$60.20	$60.75	$60.06	$60.67	$60.67	1,364,303
2023-08-18	$59.53	$60.15	$59.50	$59.98	$59.98	1,077,207
2023-08-17	$60.59	$60.67	$59.90	$60.01	$60.01	1,266,273
2023-08-16	$60.76	$61.07	$60.38	$60.39	$60.39	1,181,529
2023-08-15	$61.27	$61.37	$60.74	$60.85	$60.85	1,084,746
2023-08-14	$60.79	$61.44	$60.74	$61.44	$61.44	904,203
2023-08-11	$60.71	$61.07	$60.62	$60.92	$60.92	912,086
2023-08-10	$61.32	$61.83	$60.82	$60.98	$60.98	1,159,757
2023-08-09	$61.47	$61.47	$60.87	$60.94	$60.94	886,125
2023-08-08	$61.31	$61.44	$60.96	$61.37	$61.37	1,151,112
2023-08-07	$61.34	$61.55	$61.13	$61.55	$61.55	911,160
2023-08-04	$61.75	$62.01	$61.06	$61.12	$61.12	1,274,809
2023-08-03	$61.42	$61.91	$61.41	$61.66	$61.66	1,000,264
2023-08-02	$62.28	$62.28	$61.61	$61.73	$61.73	1,643,092
2023-08-01	$62.69	$62.83	$62.57	$62.68	$62.68	1,576,220
2023-07-31	$62.87	$62.92	$62.66	$62.89	$62.89	993,601
2023-07-28	$62.54	$62.89	$62.44	$62.76	$62.76	956,487
2023-07-27	$62.98	$63.08	$61.94	$62.07	$62.07	1,158,553
2023-07-26	$62.36	$62.73	$62.20	$62.46	$62.46	1,248,921
2023-07-25	$62.18	$62.70	$62.18	$62.51	$62.51	1,673,726
2023-07-24	$62.08	$62.32	$61.97	$62.20	$62.20	1,157,411
2023-07-21	$62.18	$62.22	$61.89	$61.92	$61.92	1,213,145
2023-07-20	$62.29	$62.51	$61.75	$61.87	$61.87	1,624,267
2023-07-19	$62.61	$62.78	$62.36	$62.45	$62.45	1,854,961
2023-07-18	$62.01	$62.60	$61.90	$62.44	$62.44	1,404,128
2023-07-17	$61.76	$62.18	$61.71	$62.04	$62.04	1,528,248
2023-07-14	$61.67	$62.01	$61.56	$61.66	$61.66	1,292,056
2023-07-13	$61.24	$61.63	$61.16	$61.52	$61.52	3,095,193
2023-07-12	$60.94	$61.18	$60.74	$60.90	$60.90	1,322,191
2023-07-11	$60.32	$60.49	$60.08	$60.42	$60.42	1,035,225
2023-07-10	$60.14	$60.27	$59.91	$60.21	$60.21	972,372
2023-07-07	$60.37	$60.83	$60.20	$60.24	$60.24	999,091
2023-07-06	$60.37	$60.55	$60.11	$60.47	$60.47	1,308,601
2023-07-05	$60.79	$61.11	$60.75	$60.94	$60.94	1,618,383
2023-07-03	$61.02	$61.05	$60.91	$61.05	$61.05	848,781
2023-06-30	$60.65	$61.14	$60.61	$61.01	$61.01	1,010,942
2023-06-29	$60.00	$60.22	$59.88	$60.21	$60.21	1,006,830
2023-06-28	$59.73	$60.19	$59.66	$60.00	$60.00	1,043,250
2023-06-27	$59.44	$60.01	$59.30	$59.93	$59.93	1,255,908
2023-06-26	$59.69	$59.92	$59.27	$59.28	$59.28	1,331,696
2023-06-23	$59.79	$60.07	$59.67	$59.79	$59.79	1,762,674
2023-06-22	$59.59	$60.28	$59.59	$60.28	$60.28	947,218
2023-06-21	$60.01	$60.12	$59.70	$59.82	$59.82	1,104,916
2023-06-20	$60.05	$60.33	$59.83	$60.18	$60.18	1,069,308
2023-06-16	$61.12	$61.12	$60.47	$60.50	$60.50	2,318,766
2023-06-15	$59.94	$60.96	$59.91	$60.75	$60.75	1,691,309
2023-06-14	$59.96	$60.21	$59.45	$60.08	$60.08	4,264,429
2023-06-13	$59.89	$60.10	$59.69	$60.00	$60.00	3,142,924
2023-06-12	$59.16	$59.64	$59.01	$59.62	$59.62	1,355,967
2023-06-09	$59.08	$59.38	$58.89	$58.99	$58.99	1,473,843
2023-06-08	$58.36	$58.91	$58.36	$58.85	$58.85	1,069,326
2023-06-07	$58.83	$59.12	$58.29	$58.34	$58.34	1,905,632
2023-06-06	$58.77	$58.88	$58.59	$58.82	$58.82	1,434,850
2023-06-05	$58.95	$59.30	$58.71	$58.85	$58.85	19,715,363
2023-06-02	$58.60	$59.00	$58.42	$58.91	$58.91	1,297,365
2023-06-01	$57.64	$58.35	$57.48	$58.20	$58.20	1,723,853
2023-05-31	$57.65	$57.82	$57.44	$57.59	$57.59	1,243,957
2023-05-30	$58.22	$58.32	$57.72	$57.92	$57.92	1,671,327
2023-05-26	$57.25	$57.99	$57.21	$57.87	$57.87	1,310,774
2023-05-25	$57.11	$57.36	$56.76	$57.15	$57.15	1,360,000
2023-05-24	$56.33	$56.48	$56.07	$56.27	$56.27	977,234
2023-05-23	$57.04	$57.10	$56.52	$56.62	$56.62	1,058,246
2023-05-22	$57.18	$57.49	$57.12	$57.25	$57.25	1,083,651
2023-05-19	$57.38	$57.52	$57.10	$57.26	$57.26	1,165,931
2023-05-18	$56.63	$57.29	$56.60	$57.25	$57.25	1,997,806
2023-05-17	$56.28	$56.74	$56.02	$56.66	$56.66	2,867,154
2023-05-16	$56.14	$56.33	$56.07	$56.08	$56.08	856,584
2023-05-15	$56.26	$56.30	$55.96	$56.26	$56.26	966,385
2023-05-12	$56.37	$56.46	$55.84	$56.18	$56.18	1,078,871
2023-05-11	$56.19	$56.26	$55.89	$56.23	$56.23	1,090,138
2023-05-10	$56.20	$56.33	$55.66	$56.20	$56.20	1,175,669
2023-05-09	$55.90	$56.06	$55.80	$55.83	$55.83	1,383,080
2023-05-08	$56.05	$56.15	$55.90	$56.09	$56.09	1,018,832
2023-05-05	$55.44	$56.21	$55.41	$56.03	$56.03	1,511,063
2023-05-04	$55.07	$55.16	$54.73	$54.88	$54.88	1,528,886
2023-05-03	$55.59	$56.01	$55.22	$55.25	$55.25	1,620,612
2023-05-02	$56.08	$56.08	$55.19	$55.57	$55.57	2,001,932
2023-05-01	$56.08	$56.38	$56.02	$56.18	$56.18	2,891,862
2023-04-28	$55.60	$56.15	$55.60	$56.15	$56.15	1,225,521
2023-04-27	$54.95	$55.74	$54.90	$55.70	$55.70	916,739
2023-04-26	$55.07	$55.18	$54.67	$54.76	$54.76	1,385,195
2023-04-25	$55.56	$55.63	$54.91	$54.93	$54.93	1,237,055
2023-04-24	$55.60	$55.79	$55.46	$55.75	$55.75	3,698,014
2023-04-21	$55.72	$55.75	$55.43	$55.68	$55.68	1,324,989
2023-04-20	$55.45	$55.91	$55.41	$55.66	$55.66	1,404,102
2023-04-19	$55.67	$56.05	$55.65	$55.95	$55.95	1,322,636
2023-04-18	$56.18	$56.20	$55.83	$55.96	$55.96	1,103,267
2023-04-17	$55.82	$55.94	$55.56	$55.91	$55.91	1,067,378
2023-04-14	$55.94	$56.23	$55.57	$55.93	$55.93	1,131,630
2023-04-13	$55.44	$56.14	$55.36	$56.08	$56.08	1,262,271
2023-04-12	$55.70	$55.78	$55.12	$55.21	$55.21	2,028,353
2023-04-11	$55.57	$55.63	$55.33	$55.43	$55.43	1,403,652
2023-04-10	$55.15	$55.51	$54.96	$55.50	$55.50	2,223,911
2023-04-06	$55.16	$55.60	$54.98	$55.54	$55.54	868,414
2023-04-05	$55.38	$55.43	$55.03	$55.28	$55.28	1,607,870
2023-04-04	$55.83	$55.90	$55.29	$55.44	$55.44	1,961,652
2023-04-03	$55.30	$55.77	$55.27	$55.73	$55.73	1,964,159
2023-03-31	$54.66	$55.39	$54.66	$55.36	$55.36	1,641,108
2023-03-30	$54.55	$54.58	$54.30	$54.55	$54.55	1,302,911
2023-03-29	$54.03	$54.25	$53.89	$54.22	$54.22	2,165,698
2023-03-28	$53.63	$53.66	$53.24	$53.52	$53.52	1,264,091
2023-03-27	$53.99	$54.11	$53.61	$53.68	$53.68	1,293,927
2023-03-24	$53.32	$53.78	$52.99	$53.76	$53.76	1,369,519
2023-03-23	$53.74	$54.26	$53.11	$53.52	$53.52	2,280,814
2023-03-22	$53.92	$54.60	$53.21	$53.23	$53.23	2,339,685
2023-03-21	$53.58	$54.03	$53.42	$53.98	$53.98	1,167,799
2023-03-20	$52.72	$53.27	$52.61	$53.21	$53.21	1,404,438
2023-03-17	$53.25	$53.47	$52.66	$52.89	$52.89	2,237,235
2023-03-16	$52.03	$53.34	$51.94	$53.30	$53.30	3,911,151
2023-03-15	$51.88	$52.36	$51.58	$52.33	$52.33	2,995,090
2023-03-14	$52.18	$52.72	$51.89	$52.54	$52.54	3,940,040
2023-03-13	$51.03	$52.32	$50.98	$51.65	$51.65	4,609,395
2023-03-10	$52.19	$52.42	$51.31	$51.48	$51.48	3,027,229
2023-03-09	$53.20	$53.48	$52.07	$52.21	$52.21	2,108,000
2023-03-08	$53.00	$53.16	$52.75	$53.06	$53.06	1,163,799
2023-03-07	$53.74	$53.74	$52.87	$52.97	$52.97	1,349,785
2023-03-06	$53.65	$54.11	$53.63	$53.73	$53.73	1,192,794
2023-03-03	$52.91	$53.57	$52.81	$53.52	$53.52	1,577,431
2023-03-02	$51.95	$52.81	$51.88	$52.66	$52.66	1,275,751
2023-03-01	$52.38	$52.53	$52.08	$52.29	$52.29	1,448,600
2023-02-28	$52.62	$52.88	$52.45	$52.47	$52.47	1,310,821
2023-02-27	$52.90	$53.12	$52.60	$52.73	$52.73	8,105,567
2023-02-24	$52.47	$52.59	$52.15	$52.46	$52.46	1,288,180
2023-02-23	$53.22	$53.33	$52.54	$53.14	$53.14	1,397,843
2023-02-22	$52.87	$53.09	$52.53	$52.74	$52.74	1,585,474
2023-02-21	$53.25	$53.43	$52.75	$52.78	$52.78	1,746,105
2023-02-17	$53.72	$53.83	$53.34	$53.78	$53.78	1,153,129
2023-02-16	$54.17	$54.73	$54.00	$54.01	$54.01	1,405,986
2023-02-15	$54.45	$54.85	$54.26	$54.84	$54.84	1,080,511
2023-02-14	$54.42	$54.93	$54.09	$54.71	$54.71	1,503,353
2023-02-13	$54.12	$54.65	$54.05	$54.61	$54.61	1,219,359
2023-02-10	$53.78	$54.11	$53.68	$54.07	$54.07	2,188,410
2023-02-09	$54.85	$54.86	$53.76	$53.94	$53.94	1,448,339
2023-02-08	$54.69	$54.86	$54.19	$54.30	$54.30	1,415,492
2023-02-07	$54.04	$55.13	$53.88	$54.97	$54.97	2,013,791
2023-02-06	$54.08	$54.33	$53.87	$54.09	$54.09	1,107,117
2023-02-03	$54.11	$55.08	$54.06	$54.39	$54.39	4,178,568
2023-02-02	$54.67	$54.90	$54.24	$54.76	$54.76	2,408,534
2023-02-01	$53.45	$54.53	$52.98	$54.12	$54.12	2,191,930
2023-01-31	$52.76	$53.53	$52.76	$53.51	$53.51	1,663,919
2023-01-30	$53.21	$53.42	$52.71	$52.76	$52.76	1,269,837
2023-01-27	$53.29	$53.92	$53.25	$53.59	$53.59	1,908,699
2023-01-26	$53.23	$53.44	$52.76	$53.41	$53.41	3,167,028
2023-01-25	$52.20	$52.77	$51.80	$52.71	$52.71	1,847,680
2023-01-24	$52.58	$52.86	$52.42	$52.79	$52.79	1,852,313
2023-01-23	$52.32	$53.10	$52.19	$52.83	$52.83	3,499,681
2023-01-20	$51.40	$52.20	$51.19	$52.16	$52.16	1,974,410
2023-01-19	$51.13	$51.50	$50.99	$51.18	$51.18	1,886,099
2023-01-18	$52.40	$52.56	$51.40	$51.44	$51.44	1,850,724
2023-01-17	$52.11	$52.46	$52.03	$52.16	$52.16	1,719,940
2023-01-13	$51.50	$52.16	$51.44	$52.11	$52.11	1,249,853
2023-01-12	$51.86	$52.06	$51.21	$51.89	$51.89	2,526,164
2023-01-11	$51.24	$51.74	$51.14	$51.72	$51.72	2,158,586
2023-01-10	$50.65	$51.02	$50.46	$51.02	$51.02	1,424,640
2023-01-09	$51.09	$51.55	$50.66	$50.70	$50.70	3,022,892
2023-01-06	$49.96	$50.87	$49.56	$50.70	$50.70	2,423,907
2023-01-05	$49.96	$50.02	$49.54	$49.61	$49.61	2,122,286
2023-01-04	$50.28	$50.49	$49.73	$50.19	$50.19	2,459,096
2023-01-03	$50.87	$51.04	$49.70	$50.06	$50.06	2,626,020
2022-12-30	$50.42	$50.69	$50.11	$50.67	$50.67	3,393,028
2022-12-29	$50.32	$50.92	$50.24	$50.75	$50.75	2,953,007
2022-12-28	$50.54	$50.83	$49.83	$49.89	$49.89	4,292,646
2022-12-27	$50.87	$50.91	$50.39	$50.52	$50.52	2,376,305
2022-12-23	$50.50	$50.95	$50.27	$50.90	$50.90	3,023,541
2022-12-22	$51.14	$51.18	$49.91	$50.65	$50.65	2,604,267
2022-12-21	$51.12	$51.73	$51.00	$51.55	$51.55	2,207,319
2022-12-20	$50.61	$51.05	$50.44	$50.80	$50.80	2,850,117
2022-12-19	$51.35	$51.38	$50.58	$50.82	$50.82	4,123,324
2022-12-16	$51.95	$52.13	$51.14	$51.39	$51.25	2,278,387
2022-12-15	$52.93	$53.08	$51.87	$52.12	$52.12	2,408,673
2022-12-14	$54.08	$54.70	$53.22	$53.79	$53.79	2,709,521
2022-12-13	$55.49	$55.58	$53.68	$54.16	$54.16	3,357,049
2022-12-12	$52.88	$53.51	$52.79	$53.51	$53.51	2,379,858
2022-12-09	$53.00	$53.48	$52.80	$52.82	$52.82	1,421,406
2022-12-08	$52.85	$53.33	$52.50	$53.19	$53.19	1,882,277
2022-12-07	$52.57	$53.02	$52.37	$52.59	$52.59	2,217,284
2022-12-06	$53.78	$53.83	$52.48	$52.81	$52.81	1,760,896
2022-12-05	$54.44	$54.69	$53.59	$53.84	$53.84	2,719,494
2022-12-02	$54.23	$55.05	$54.15	$54.91	$54.91	2,870,151
2022-12-01	$55.13	$55.38	$54.53	$55.07	$55.07	3,031,644
2022-11-30	$52.70	$54.98	$52.59	$54.98	$54.98	3,081,742
2022-11-29	$53.06	$53.14	$52.43	$52.69	$52.69	1,949,270
2022-11-28	$53.52	$53.81	$52.88	$53.05	$53.05	1,389,829
2022-11-25	$53.95	$54.07	$53.86	$53.97	$53.97	607,722
2022-11-23	$53.66	$54.28	$53.63	$54.17	$54.17	2,269,208
2022-11-22	$53.07	$53.66	$52.73	$53.64	$53.64	3,303,635
2022-11-21	$53.16	$53.31	$52.73	$52.87	$52.87	2,043,846
2022-11-18	$53.88	$53.91	$52.93	$53.39	$53.39	1,534,235
2022-11-17	$52.82	$53.58	$52.74	$53.33	$53.33	3,884,861
2022-11-16	$53.76	$53.93	$53.40	$53.56	$53.56	1,743,204
2022-11-15	$54.59	$54.75	$53.51	$54.09	$54.09	2,151,582
2022-11-14	$53.65	$54.18	$53.34	$53.50	$53.50	13,265,830
2022-11-11	$53.21	$54.21	$53.01	$54.05	$54.05	2,510,396
2022-11-10	$51.76	$53.23	$51.50	$53.17	$53.17	3,484,649
2022-11-09	$50.36	$50.54	$49.43	$49.51	$49.51	1,805,695
2022-11-08	$50.67	$51.23	$50.04	$50.69	$50.69	1,737,582
2022-11-07	$50.05	$50.53	$49.71	$50.42	$50.42	1,819,659
2022-11-04	$50.09	$50.26	$48.84	$49.89	$49.89	3,278,987
2022-11-03	$49.52	$49.79	$49.05	$49.17	$49.17	2,270,261
2022-11-02	$51.77	$52.27	$50.05	$50.07	$50.07	2,463,859
2022-11-01	$53.00	$53.07	$51.68	$51.80	$51.80	2,162,229
2022-10-31	$52.50	$52.66	$52.07	$52.36	$52.36	1,544,565
2022-10-28	$51.33	$52.99	$51.26	$52.88	$52.88	1,364,872
2022-10-27	$52.24	$52.41	$51.45	$51.55	$51.55	1,668,853
2022-10-26	$52.28	$53.40	$52.17	$52.34	$52.34	2,597,027
2022-10-25	$52.51	$53.54	$52.50	$53.49	$53.49	1,955,782
2022-10-24	$51.96	$52.63	$51.35	$52.44	$52.44	2,447,129
2022-10-21	$50.32	$51.86	$50.15	$51.81	$51.81	1,899,444
2022-10-20	$50.72	$51.60	$50.36	$50.53	$50.53	2,639,771
2022-10-19	$50.94	$51.40	$50.43	$50.91	$50.91	2,116,268
2022-10-18	$52.14	$52.24	$50.79	$51.30	$51.30	2,346,845
2022-10-17	$50.21	$50.92	$50.20	$50.80	$50.80	1,836,795
2022-10-14	$51.07	$51.21	$49.06	$49.14	$49.14	3,668,054
2022-10-13	$48.11	$50.86	$47.91	$50.63	$50.63	3,084,224
2022-10-12	$49.59	$49.86	$49.28	$49.42	$49.42	1,749,904
2022-10-11	$49.78	$50.33	$49.15	$49.47	$49.47	2,004,344
2022-10-10	$50.63	$50.70	$49.64	$50.05	$50.05	1,709,650
2022-10-07	$51.64	$51.65	$50.30	$50.58	$50.58	2,085,538
2022-10-06	$52.68	$53.23	$52.40	$52.46	$52.46	2,148,352
2022-10-05	$52.20	$53.21	$51.80	$52.89	$52.89	2,092,456
2022-10-04	$52.29	$53.02	$52.28	$52.92	$52.92	2,753,442
2022-10-03	$50.48	$51.60	$50.17	$51.29	$51.29	2,437,126
2022-09-30	$50.80	$51.52	$50.07	$50.10	$50.10	2,832,440
2022-09-29	$51.65	$51.67	$50.42	$50.98	$50.98	2,913,803
2022-09-28	$51.37	$52.58	$51.06	$52.32	$52.32	3,834,879
2022-09-27	$52.00	$52.40	$50.93	$51.35	$51.35	4,733,137
2022-09-26	$51.45	$52.29	$51.21	$51.35	$51.35	4,129,833
2022-09-23	$51.96	$52.01	$51.01	$51.67	$51.67	3,473,745
2022-09-22	$52.81	$53.02	$52.27	$52.50	$52.50	2,255,295
2022-09-21	$54.23	$54.87	$53.00	$53.02	$53.02	2,702,289
2022-09-20	$53.99	$54.37	$53.55	$53.97	$53.97	1,546,592
2022-09-19	$53.56	$54.52	$53.55	$54.50	$54.50	3,141,112
2022-09-16	$54.01	$54.29	$53.54	$54.19	$54.19	2,308,370
2022-09-15	$55.17	$55.64	$54.35	$54.61	$54.61	1,595,917
2022-09-14	$55.42	$55.73	$54.92	$55.46	$55.46	1,574,326
2022-09-13	$56.66	$56.83	$55.04	$55.20	$55.20	2,448,687
2022-09-12	$57.78	$58.27	$57.74	$58.23	$58.23	2,231,076
2022-09-09	$56.79	$57.62	$56.75	$57.51	$57.51	1,587,084
2022-09-08	$55.60	$56.57	$55.45	$56.40	$56.40	3,715,736
2022-09-07	$54.99	$56.21	$54.97	$56.03	$56.03	15,885,440
2022-09-06	$55.36	$55.49	$54.53	$54.98	$54.98	2,384,143
2022-09-02	$56.48	$56.71	$54.92	$55.20	$55.20	3,369,190
2022-09-01	$55.35	$55.96	$54.78	$55.93	$55.93	3,084,308
2022-08-31	$56.67	$56.81	$55.77	$55.79	$55.79	2,822,584
2022-08-30	$57.18	$57.22	$55.77	$56.20	$56.20	10,004,291
2022-08-29	$56.89	$57.31	$56.61	$56.83	$56.83	6,655,993
2022-08-26	$59.76	$59.92	$57.42	$57.43	$57.43	1,835,578
2022-08-25	$59.17	$59.84	$58.98	$59.82	$59.82	1,342,361
2022-08-24	$58.62	$59.17	$58.54	$58.86	$58.86	1,540,948
2022-08-23	$58.79	$59.21	$58.61	$58.71	$58.71	2,223,568
2022-08-22	$59.50	$59.54	$58.71	$58.84	$58.84	1,653,469
2022-08-19	$60.98	$61.02	$60.20	$60.36	$60.36	1,467,112
2022-08-18	$61.31	$61.62	$61.04	$61.48	$61.48	1,447,584
2022-08-17	$61.28	$61.84	$60.99	$61.36	$61.36	2,283,875
2022-08-16	$61.68	$62.18	$61.31	$61.83	$61.83	2,292,076
2022-08-15	$61.26	$61.96	$61.23	$61.86	$61.86	1,825,470
2022-08-12	$60.75	$61.52	$60.50	$61.52	$61.52	2,756,603
2022-08-11	$60.98	$61.27	$60.18	$60.32	$60.32	4,073,021
2022-08-10	$60.26	$60.61	$59.92	$60.58	$60.58	4,146,248
2022-08-09	$59.17	$59.26	$58.73	$58.95	$58.95	10,667,980
2022-08-08	$59.85	$60.39	$59.20	$59.45	$59.45	1,597,503
2022-08-05	$59.12	$59.94	$59.08	$59.64	$59.64	1,980,860
2022-08-04	$59.74	$60.02	$59.38	$59.97	$59.97	2,364,111
2022-08-03	$58.77	$59.91	$58.76	$59.73	$59.73	3,754,358
2022-08-02	$58.28	$59.16	$58.06	$58.37	$58.37	2,245,036
2022-08-01	$58.56	$59.33	$58.37	$58.73	$58.73	2,875,379
2022-07-29	$58.18	$59.11	$57.99	$58.95	$58.95	2,041,929
2022-07-28	$56.91	$57.82	$56.34	$57.71	$57.71	2,810,494
2022-07-27	$55.55	$57.17	$55.43	$56.90	$56.90	2,842,850
2022-07-26	$55.42	$55.47	$54.58	$54.72	$54.72	7,847,383
2022-07-25	$56.07	$56.11	$55.42	$55.78	$55.78	1,356,547
2022-07-22	$56.81	$57.07	$55.67	$55.99	$55.99	2,441,551
2022-07-21	$56.08	$56.93	$55.66	$56.93	$56.93	2,994,651
2022-07-20	$55.33	$56.24	$55.25	$55.99	$55.99	3,497,498
2022-07-19	$54.27	$55.34	$53.96	$55.26	$55.26	10,261,476
2022-07-18	$54.64	$54.88	$53.40	$53.62	$53.62	1,688,236
2022-07-15	$53.70	$54.13	$53.48	$54.11	$54.11	1,484,688
2022-07-14	$52.46	$53.24	$51.86	$53.12	$53.12	1,466,027
2022-07-13	$52.29	$53.44	$52.06	$53.01	$53.01	2,021,693
2022-07-12	$54.04	$54.39	$52.91	$53.18	$53.18	1,577,718
2022-07-11	$54.42	$54.50	$53.77	$53.94	$53.94	2,782,295
2022-07-08	$54.35	$55.13	$54.24	$54.89	$54.89	1,327,976
2022-07-07	$53.96	$54.95	$53.92	$54.83	$54.83	1,337,328
2022-07-06	$53.41	$54.16	$53.17	$53.76	$53.76	2,744,295
2022-07-05	$51.94	$53.41	$51.64	$53.40	$53.40	2,734,026
2022-07-01	$52.09	$52.71	$51.67	$52.65	$52.65	4,778,394
2022-06-30	$52.25	$52.84	$51.39	$52.28	$52.28	1,931,555
2022-06-29	$52.74	$53.19	$52.35	$52.87	$52.87	1,167,670
2022-06-28	$54.50	$54.92	$52.72	$52.74	$52.74	1,957,305
2022-06-27	$54.89	$55.04	$54.14	$54.35	$54.35	2,112,855
2022-06-24	$53.41	$54.75	$53.38	$54.72	$54.72	2,492,466
2022-06-23	$52.46	$53.01	$52.03	$52.90	$52.90	2,524,600
2022-06-22	$51.49	$52.74	$51.47	$52.05	$52.05	4,116,803
2022-06-21	$51.53	$52.43	$51.52	$52.06	$52.06	2,066,373
2022-06-17	$50.47	$51.35	$50.21	$50.84	$50.71	2,521,090
2022-06-16	$51.09	$51.15	$50.02	$50.47	$50.34	2,870,055
2022-06-15	$51.81	$53.12	$51.28	$52.40	$52.27	2,696,652
2022-06-14	$51.51	$51.69	$50.77	$51.24	$51.11	4,379,534
2022-06-13	$51.81	$52.24	$50.97	$51.17	$51.04	4,209,410
2022-06-10	$54.53	$54.64	$53.46	$53.47	$53.34	2,618,760
2022-06-09	$56.69	$57.18	$55.50	$55.50	$55.36	1,623,773
2022-06-08	$57.28	$57.70	$56.87	$56.99	$56.85	1,323,912
2022-06-07	$56.38	$57.61	$56.23	$57.51	$57.37	1,453,833
2022-06-06	$57.52	$57.89	$56.77	$57.00	$56.86	1,455,620
2022-06-03	$57.17	$57.45	$56.54	$56.74	$56.60	2,047,452
2022-06-02	$56.47	$58.16	$56.21	$58.15	$58.00	2,735,329
2022-06-01	$57.42	$57.88	$56.34	$56.68	$56.54	2,582,594
2022-05-31	$57.23	$57.66	$56.48	$57.09	$56.95	1,908,030
2022-05-27	$56.00	$57.32	$55.98	$57.31	$57.17	2,391,140
2022-05-26	$54.02	$55.70	$53.96	$55.44	$55.30	1,577,442
2022-05-25	$53.16	$54.45	$53.11	$54.07	$53.93	2,739,595
2022-05-24	$53.51	$53.68	$52.47	$53.46	$53.33	2,535,602
2022-05-23	$53.71	$54.54	$53.33	$54.47	$54.33	2,681,290
2022-05-20	$54.14	$54.26	$51.94	$53.40	$53.27	2,310,327
2022-05-19	$53.42	$54.29	$53.21	$53.48	$53.35	2,725,036
2022-05-18	$55.54	$55.67	$53.56	$53.77	$53.64	2,275,752
2022-05-17	$56.17	$56.48	$55.45	$56.42	$56.28	1,868,345
2022-05-16	$55.29	$55.74	$54.78	$55.07	$54.93	2,812,669
2022-05-13	$54.65	$55.88	$54.34	$55.59	$55.45	2,271,481
2022-05-12	$53.24	$54.67	$52.68	$53.83	$53.69	4,574,206
2022-05-11	$55.23	$56.14	$53.89	$54.01	$53.87	3,963,683
2022-05-10	$56.26	$56.53	$54.87	$55.59	$55.45	3,812,391
2022-05-09	$56.27	$56.60	$54.83	$55.09	$54.95	3,592,485
2022-05-06	$57.45	$58.14	$56.46	$57.34	$57.20	3,827,319
2022-05-05	$59.93	$59.94	$57.16	$57.83	$57.68	3,699,689
2022-05-04	$58.88	$60.85	$58.04	$60.76	$60.61	2,897,021
2022-05-03	$58.55	$59.16	$58.25	$58.78	$58.63	4,102,334
2022-05-02	$57.73	$58.62	$57.01	$58.58	$58.43	3,908,185
2022-04-29	$59.69	$60.21	$57.76	$57.85	$57.70	4,256,944
2022-04-28	$59.48	$60.86	$58.77	$60.51	$60.36	2,555,146
2022-04-27	$58.44	$59.46	$58.15	$58.47	$58.32	4,294,751
2022-04-26	$60.20	$60.22	$58.31	$58.33	$58.18	3,222,826
2022-04-25	$59.59	$60.63	$59.16	$60.59	$60.44	3,221,535
2022-04-22	$61.72	$61.89	$59.87	$59.94	$59.79	3,145,491
2022-04-21	$63.64	$64.06	$61.59	$61.77	$61.62	3,449,111
2022-04-20	$63.74	$63.80	$62.75	$62.93	$62.77	1,708,591
2022-04-19	$62.23	$63.61	$62.07	$63.49	$63.33	1,769,881
2022-04-18	$62.00	$62.60	$61.78	$62.28	$62.12	2,327,993
2022-04-14	$63.56	$63.63	$62.16	$62.20	$62.04	1,611,113
2022-04-13	$62.52	$63.67	$62.39	$63.52	$63.36	1,617,393
2022-04-12	$63.54	$63.93	$62.26	$62.54	$62.38	2,039,416
2022-04-11	$63.68	$63.76	$62.78	$62.84	$62.68	1,537,916
2022-04-08	$64.90	$65.11	$64.34	$64.49	$64.33	1,852,909
2022-04-07	$64.65	$65.51	$64.21	$65.16	$65.00	1,825,408
2022-04-06	$65.24	$65.41	$64.30	$64.81	$64.65	2,080,897
2022-04-05	$67.15	$67.30	$65.96	$66.20	$66.03	1,792,225
2022-04-04	$66.36	$67.42	$66.30	$67.39	$67.22	2,430,469
2022-04-01	$66.36	$66.46	$65.68	$66.25	$66.08	2,474,198
2022-03-31	$67.31	$67.33	$66.16	$66.21	$66.04	1,892,681
2022-03-30	$67.73	$67.86	$66.98	$67.28	$67.11	2,552,737
2022-03-29	$67.67	$68.12	$67.15	$68.01	$67.84	3,004,337
2022-03-28	$66.06	$67.00	$65.91	$66.98	$66.81	4,052,979
2022-03-25	$66.08	$66.28	$65.36	$66.09	$65.92	1,493,264
2022-03-24	$65.15	$66.04	$64.82	$66.03	$65.86	1,797,038
2022-03-23	$65.25	$65.77	$64.82	$64.85	$64.69	2,132,190
2022-03-22	$64.82	$65.92	$64.76	$65.79	$65.62	2,396,451
2022-03-21	$64.70	$65.10	$63.94	$64.70	$64.54	2,147,114
2022-03-18	$63.47	$64.97	$63.31	$64.90	$64.62	2,137,201
2022-03-17	$62.54	$63.71	$62.37	$63.69	$63.42	2,458,992
2022-03-16	$61.62	$62.88	$60.89	$62.85	$62.58	3,349,075
2022-03-15	$59.64	$61.09	$59.40	$60.96	$60.70	2,257,987
2022-03-14	$59.91	$60.58	$59.03	$59.17	$58.92	2,358,956
2022-03-11	$61.61	$61.66	$59.95	$60.05	$59.79	2,036,357
2022-03-10	$60.89	$61.29	$60.27	$61.14	$60.88	1,875,667
2022-03-09	$60.89	$61.86	$60.47	$61.60	$61.34	2,609,596
2022-03-08	$59.65	$61.11	$58.84	$59.38	$59.13	4,317,590
2022-03-07	$62.03	$62.14	$59.73	$59.76	$59.50	2,915,649
2022-03-04	$62.40	$62.57	$61.47	$62.04	$61.77	2,115,604
2022-03-03	$64.05	$64.06	$62.54	$62.84	$62.57	1,941,132
2022-03-02	$62.75	$63.80	$62.39	$63.55	$63.28	2,460,901
2022-03-01	$63.25	$63.52	$62.00	$62.47	$62.20	3,204,853
2022-02-28	$62.68	$63.68	$62.46	$63.44	$63.17	2,521,904
2022-02-25	$62.39	$63.38	$61.83	$63.38	$63.11	3,057,332
2022-02-24	$58.55	$62.36	$58.40	$62.31	$62.04	5,421,266
2022-02-23	$62.52	$62.70	$60.40	$60.48	$60.22	3,353,274
2022-02-22	$62.13	$62.98	$61.29	$61.92	$61.66	2,753,184
2022-02-18	$63.59	$63.64	$62.35	$62.74	$62.47	2,789,280
2022-02-17	$64.65	$64.76	$63.26	$63.37	$63.10	1,965,819
2022-02-16	$64.77	$65.42	$64.28	$65.23	$64.95	1,943,007
2022-02-15	$64.75	$65.21	$64.52	$65.17	$64.89	1,575,517
2022-02-14	$63.66	$64.38	$63.22	$63.88	$63.61	3,495,846
2022-02-11	$65.80	$66.00	$63.61	$63.87	$63.60	3,701,235
2022-02-10	$66.11	$67.13	$65.39	$65.76	$65.48	2,963,087
2022-02-09	$66.80	$67.26	$66.66	$67.23	$66.94	1,920,646
2022-02-08	$65.18	$66.21	$64.96	$66.03	$65.75	1,957,892
2022-02-07	$66.09	$66.36	$65.16	$65.40	$65.12	2,360,289
2022-02-04	$65.41	$66.60	$64.96	$65.94	$65.66	2,981,035
2022-02-03	$65.99	$66.57	$64.95	$65.12	$64.84	3,753,180
2022-02-02	$67.72	$67.78	$66.89	$67.61	$67.32	5,623,583
2022-02-01	$66.60	$66.91	$65.73	$66.85	$66.56	5,538,729
2022-01-31	$64.80	$66.43	$64.52	$66.36	$66.08	2,017,928
2022-01-28	$63.04	$64.67	$62.08	$64.67	$64.39	3,504,619
2022-01-27	$63.96	$64.29	$62.33	$62.54	$62.27	4,414,673
2022-01-26	$64.40	$65.02	$62.28	$63.05	$62.78	4,867,064
2022-01-25	$63.15	$63.97	$62.27	$62.94	$62.67	4,538,153
2022-01-24	$62.64	$64.32	$60.77	$64.25	$63.98	6,723,302
2022-01-21	$65.14	$65.67	$63.88	$63.89	$63.62	5,214,023
2022-01-20	$66.90	$67.61	$65.46	$65.53	$65.25	5,426,425
2022-01-19	$67.52	$67.97	$66.35	$66.39	$66.11	11,117,075
2022-01-18	$67.75	$67.96	$67.02	$67.15	$66.86	2,670,643
2022-01-14	$68.10	$68.93	$67.97	$68.76	$68.47	2,116,451
2022-01-13	$70.61	$70.70	$68.48	$68.65	$68.36	2,044,142
2022-01-12	$70.47	$70.91	$70.06	$70.38	$70.08	3,743,054
2022-01-11	$69.18	$70.06	$68.68	$70.03	$69.73	12,571,175
2022-01-10	$68.35	$69.35	$67.39	$69.31	$69.01	4,179,598
2022-01-07	$69.94	$70.18	$68.96	$69.22	$68.92	1,997,135
2022-01-06	$69.82	$70.43	$69.31	$69.90	$69.60	2,915,209
2022-01-05	$72.06	$72.10	$70.08	$70.13	$69.83	2,987,124
2022-01-04	$73.19	$73.19	$71.85	$72.43	$72.12	3,895,217
2022-01-03	$72.86	$73.16	$72.37	$73.03	$72.72	3,764,476
2021-12-31	$72.81	$72.96	$72.47	$72.47	$72.16	1,182,483
2021-12-30	$73.18	$73.46	$72.78	$72.84	$72.53	1,372,489
2021-12-29	$73.22	$73.41	$72.82	$73.18	$72.87	1,728,814
2021-12-28	$73.63	$73.64	$73.03	$73.15	$72.84	1,620,174
2021-12-27	$72.48	$73.48	$72.45	$73.48	$73.17	1,220,370
2021-12-23	$71.84	$72.44	$71.77	$72.22	$71.91	1,431,654
2021-12-22	$70.75	$71.75	$70.69	$71.73	$71.42	2,099,414
2021-12-21	$69.99	$70.80	$69.24	$70.73	$70.43	4,928,193
2021-12-20	$69.35	$69.50	$68.80	$69.39	$69.09	2,350,077
2021-12-17	$70.23	$71.05	$69.83	$70.33	$69.91	3,107,120
2021-12-16	$72.59	$72.68	$70.54	$70.84	$70.41	2,374,386
2021-12-15	$70.82	$72.41	$70.25	$72.36	$71.92	3,139,396
2021-12-14	$70.92	$71.30	$70.08	$70.84	$70.41	2,428,968
2021-12-13	$72.51	$72.54	$71.62	$71.68	$71.25	1,907,613
2021-12-10	$72.17	$72.53	$71.74	$72.51	$72.07	1,706,355
2021-12-09	$72.31	$72.57	$71.68	$71.72	$71.29	2,702,737
2021-12-08	$72.17	$72.50	$71.86	$72.47	$72.03	1,937,846
2021-12-07	$71.30	$72.10	$71.26	$72.04	$71.61	2,424,515
2021-12-06	$69.74	$70.36	$69.08	$70.16	$69.74	3,336,132
2021-12-03	$70.76	$70.97	$68.72	$69.50	$69.08	5,242,987
2021-12-02	$69.62	$70.75	$69.47	$70.48	$70.05	4,677,589
2021-12-01	$71.71	$72.06	$69.77	$69.82	$69.40	3,838,615
2021-11-30	$71.69	$72.17	$70.69	$70.88	$70.45	6,673,210
2021-11-29	$71.34	$72.16	$71.28	$71.93	$71.50	2,664,108
2021-11-26	$71.38	$71.78	$70.35	$70.61	$70.18	2,022,931
2021-11-24	$71.40	$72.08	$71.01	$72.06	$71.63	2,024,588
2021-11-23	$71.81	$72.15	$71.01	$71.78	$71.35	2,981,547
2021-11-22	$73.06	$73.53	$71.98	$72.02	$71.59	1,966,107
2021-11-19	$72.68	$73.06	$72.53	$72.76	$72.32	1,739,957
2021-11-18	$72.11	$72.50	$71.77	$72.43	$71.99	1,398,980
2021-11-17	$71.84	$72.08	$71.58	$71.76	$71.33	6,133,925
2021-11-16	$71.09	$71.92	$71.09	$71.81	$71.38	1,232,704
2021-11-15	$71.44	$71.53	$70.92	$71.19	$70.76	1,651,654
2021-11-12	$70.66	$71.30	$70.41	$71.23	$70.80	1,060,626
2021-11-11	$70.73	$70.75	$70.38	$70.42	$70.00	1,411,215
2021-11-10	$70.72	$71.11	$69.91	$70.26	$69.84	2,455,711
2021-11-09	$71.70	$71.74	$70.94	$71.17	$70.74	1,755,159
2021-11-08	$71.58	$71.72	$71.41	$71.52	$71.09	1,925,082
2021-11-05	$71.72	$71.86	$71.21	$71.50	$71.07	2,488,883
2021-11-04	$70.86	$71.57	$70.76	$71.50	$71.07	2,200,394
2021-11-03	$70.16	$70.69	$69.86	$70.65	$70.22	1,755,581
2021-11-02	$69.78	$70.24	$69.75	$70.12	$69.70	3,424,986
2021-11-01	$69.95	$70.02	$69.45	$69.79	$69.37	4,003,477
2021-10-29	$68.88	$69.88	$68.84	$69.84	$69.42	2,644,871
2021-10-28	$69.03	$69.47	$68.93	$69.46	$69.04	1,544,081
2021-10-27	$68.61	$69.26	$68.58	$68.67	$68.26	1,752,360
2021-10-26	$68.66	$68.97	$68.32	$68.44	$68.03	4,775,903
2021-10-25	$67.95	$68.39	$67.59	$68.29	$67.88	1,175,458
2021-10-22	$67.90	$68.09	$67.43	$67.75	$67.34	1,044,852
2021-10-21	$67.48	$68.08	$67.43	$68.05	$67.64	893,315
2021-10-20	$67.79	$67.84	$67.36	$67.60	$67.19	1,193,384
2021-10-19	$67.38	$67.66	$67.29	$67.63	$67.22	1,391,763
2021-10-18	$66.29	$67.16	$66.23	$67.14	$66.74	1,334,094
2021-10-15	$66.30	$66.56	$66.14	$66.55	$66.15	1,390,863
2021-10-14	$65.48	$66.07	$65.40	$66.04	$65.64	1,505,708
2021-10-13	$64.75	$64.96	$64.37	$64.84	$64.45	1,641,292
2021-10-12	$64.83	$64.90	$64.32	$64.42	$64.03	1,926,729
2021-10-11	$64.80	$65.40	$64.58	$64.60	$64.21	1,312,582
2021-10-08	$65.44	$65.47	$64.92	$65.01	$64.62	996,579
2021-10-07	$65.19	$65.69	$65.13	$65.23	$64.84	1,427,730
2021-10-06	$63.64	$64.68	$63.45	$64.63	$64.24	3,902,578
2021-10-05	$63.65	$64.62	$63.54	$64.23	$63.84	9,028,270
2021-10-04	$64.42	$64.48	$62.93	$63.39	$63.01	4,278,019
2021-10-01	$64.23	$64.88	$63.59	$64.69	$64.30	4,635,546
2021-09-30	$64.84	$65.08	$64.01	$64.02	$63.63	3,404,145
2021-09-29	$64.83	$65.15	$64.46	$64.54	$64.15	1,993,728
2021-09-28	$65.60	$65.66	$64.42	$64.53	$64.14	12,983,183
2021-09-27	$66.46	$66.53	$66.05	$66.34	$65.94	1,969,832
2021-09-24	$66.47	$67.02	$66.44	$66.95	$66.55	980,551
2021-09-23	$66.45	$67.04	$66.34	$66.83	$66.43	1,330,049
2021-09-22	$65.82	$66.41	$65.59	$66.19	$65.79	1,441,337
2021-09-21	$65.91	$66.10	$65.44	$65.62	$65.22	2,976,078
2021-09-20	$65.77	$66.04	$64.70	$65.53	$65.13	2,417,246
2021-09-17	$67.57	$67.57	$66.77	$66.86	$66.35	1,606,281
2021-09-16	$67.49	$67.73	$67.05	$67.65	$67.13	925,506
2021-09-15	$67.26	$67.74	$66.90	$67.65	$67.13	1,232,729
2021-09-14	$67.54	$67.64	$66.99	$67.14	$66.63	1,438,015
2021-09-13	$67.80	$67.89	$66.89	$67.28	$66.77	1,512,835
2021-09-10	$68.22	$68.34	$67.31	$67.36	$66.85	2,074,782
2021-09-09	$68.31	$68.50	$67.88	$67.92	$67.40	2,889,151
2021-09-08	$68.42	$68.43	$67.92	$68.30	$67.78	6,314,168
2021-09-07	$68.47	$68.55	$68.14	$68.45	$67.93	1,976,237
2021-09-03	$68.17	$68.52	$68.00	$68.45	$67.93	1,139,023
2021-09-02	$68.48	$68.59	$68.06	$68.26	$67.74	991,813
2021-09-01	$68.29	$68.53	$68.20	$68.24	$67.72	1,454,154
2021-08-31	$68.30	$68.31	$67.98	$68.08	$67.56	1,412,441
2021-08-30	$67.66	$68.35	$67.64	$68.23	$67.71	1,245,052
2021-08-27	$66.99	$67.55	$66.91	$67.46	$66.95	2,454,638
2021-08-26	$67.15	$67.24	$66.82	$66.88	$66.37	1,759,922
2021-08-25	$67.28	$67.33	$67.08	$67.20	$66.69	1,189,620
2021-08-24	$67.27	$67.33	$67.10	$67.17	$66.66	899,946
2021-08-23	$66.62	$67.27	$66.59	$67.14	$66.63	851,904
2021-08-20	$65.95	$66.48	$65.83	$66.40	$65.89	1,138,437
2021-08-19	$64.95	$65.98	$64.90	$65.72	$65.22	1,637,629
2021-08-18	$65.91	$66.21	$65.29	$65.33	$64.83	1,835,066
2021-08-17	$66.14	$66.24	$65.60	$66.00	$65.50	8,153,669
2021-08-16	$66.14	$66.59	$65.62	$66.59	$66.08	1,219,230
2021-08-13	$66.14	$66.31	$66.06	$66.31	$65.80	882,928
2021-08-12	$65.65	$66.09	$65.51	$66.05	$65.55	824,230
2021-08-11	$65.92	$66.04	$65.50	$65.69	$65.19	1,347,229
2021-08-10	$66.12	$66.15	$65.60	$65.72	$65.22	2,101,718
2021-08-09	$66.10	$66.18	$65.86	$66.00	$65.50	1,137,078
2021-08-06	$66.04	$66.18	$65.83	$66.01	$65.51	823,577
2021-08-05	$65.98	$66.19	$65.80	$66.18	$65.68	2,545,936
2021-08-04	$65.75	$66.01	$65.59	$65.81	$65.31	2,107,651
2021-08-03	$65.44	$65.79	$65.02	$65.77	$65.27	1,207,051
2021-08-02	$65.74	$65.74	$65.23	$65.30	$64.80	1,887,411
2021-07-30	$65.14	$65.50	$65.10	$65.37	$64.87	1,018,315
2021-07-29	$65.60	$65.96	$65.58	$65.78	$65.28	884,507
2021-07-28	$65.70	$65.94	$65.25	$65.65	$65.15	1,650,010
2021-07-27	$66.13	$66.13	$64.94	$65.58	$65.08	1,768,700
2021-07-26	$66.03	$66.22	$65.87	$66.18	$65.68	2,303,591
2021-07-23	$65.56	$66.17	$65.41	$66.11	$65.61	1,283,915
2021-07-22	$64.82	$65.21	$64.82	$65.20	$64.70	1,021,994
2021-07-21	$64.36	$64.69	$64.26	$64.69	$64.20	1,098,769
2021-07-20	$63.71	$64.55	$63.42	$64.27	$63.78	2,132,246
2021-07-19	$63.50	$63.66	$63.05	$63.49	$63.01	3,615,973
2021-07-16	$64.78	$64.92	$64.15	$64.19	$63.70	1,665,274
2021-07-15	$64.98	$65.00	$64.32	$64.65	$64.16	1,320,001
2021-07-14	$65.25	$65.32	$64.84	$65.03	$64.53	1,234,122
2021-07-13	$64.77	$65.30	$64.70	$64.84	$64.35	1,259,363
2021-07-12	$64.85	$64.90	$64.64	$64.87	$64.38	816,953
2021-07-09	$64.23	$64.69	$64.16	$64.65	$64.16	1,732,037
2021-07-08	$63.73	$64.37	$63.54	$64.23	$63.74	7,472,867
2021-07-07	$64.70	$64.74	$64.25	$64.66	$64.17	2,112,226
2021-07-06	$64.14	$64.37	$63.76	$64.36	$63.87	1,381,798
2021-07-02	$63.53	$64.06	$63.48	$64.01	$63.52	972,201
2021-07-01	$62.97	$63.24	$62.87	$63.23	$62.75	1,873,459
2021-06-30	$63.00	$63.11	$62.90	$62.97	$62.49	2,260,767
2021-06-29	$62.88	$63.10	$62.77	$63.06	$62.58	11,810,721
2021-06-28	$62.46	$62.88	$62.42	$62.86	$62.38	2,243,684
2021-06-25	$62.39	$62.41	$62.12	$62.26	$61.79	978,987
2021-06-24	$62.34	$62.49	$62.17	$62.25	$61.78	958,644
2021-06-23	$61.97	$62.14	$61.88	$61.96	$61.49	3,689,174
2021-06-22	$61.41	$62.03	$61.34	$61.95	$61.48	8,233,531
2021-06-21	$60.93	$61.43	$60.60	$61.37	$60.90	1,468,680
2021-06-18	$61.13	$61.28	$60.85	$60.93	$60.36	1,640,050
2021-06-17	$60.62	$61.58	$60.62	$61.41	$60.84	1,418,866
2021-06-16	$61.12	$61.23	$60.26	$60.78	$60.21	1,290,699
2021-06-15	$61.29	$61.29	$60.92	$61.00	$60.43	784,233
2021-06-14	$60.83	$61.30	$60.65	$61.30	$60.73	981,679
2021-06-11	$60.71	$60.78	$60.52	$60.76	$60.19	1,093,269
2021-06-10	$60.22	$60.65	$60.15	$60.65	$60.08	1,851,323
2021-06-09	$60.28	$60.41	$60.07	$60.09	$59.53	993,330
2021-06-08	$60.28	$60.40	$59.81	$60.07	$59.51	949,741
2021-06-07	$59.84	$60.02	$59.72	$60.01	$59.45	1,084,383
2021-06-04	$59.41	$59.96	$59.40	$59.92	$59.36	1,071,558
2021-06-03	$59.16	$59.36	$58.77	$59.10	$58.55	1,252,167
2021-06-02	$59.54	$59.72	$59.31	$59.53	$58.97	3,281,450
2021-06-01	$59.99	$60.02	$59.36	$59.46	$58.91	1,391,359
2021-05-28	$59.86	$60.04	$59.70	$59.73	$59.17	2,885,585
2021-05-27	$59.80	$59.94	$59.58	$59.58	$59.02	1,048,325
2021-05-26	$59.78	$59.88	$59.64	$59.78	$59.22	1,227,246
2021-05-25	$59.82	$59.95	$59.54	$59.69	$59.13	1,027,301
2021-05-24	$59.14	$59.78	$59.08	$59.58	$59.02	1,082,556
2021-05-21	$59.30	$59.33	$58.70	$58.72	$58.17	1,160,700
2021-05-20	$58.33	$59.18	$58.31	$59.01	$58.46	1,369,318
2021-05-19	$57.24	$58.11	$57.19	$58.10	$57.56	2,334,961
2021-05-18	$58.64	$58.74	$58.04	$58.07	$57.53	1,246,262
2021-05-17	$58.59	$58.65	$58.11	$58.52	$57.97	1,476,773
2021-05-14	$58.30	$58.94	$58.25	$58.79	$58.24	1,118,734
2021-05-13	$57.61	$58.14	$57.38	$57.76	$57.22	2,112,537
2021-05-12	$57.88	$58.17	$57.04	$57.17	$56.64	2,284,642
2021-05-11	$57.95	$58.74	$57.81	$58.63	$58.08	4,116,280
2021-05-10	$59.92	$59.95	$58.88	$58.88	$58.33	1,989,927
2021-05-07	$60.03	$60.37	$59.84	$60.06	$59.50	1,148,065
2021-05-06	$59.18	$59.65	$58.81	$59.64	$59.08	2,306,383
2021-05-05	$59.66	$59.76	$59.09	$59.19	$58.64	1,534,800
2021-05-04	$59.71	$59.76	$58.66	$59.31	$58.76	1,814,824
2021-05-03	$60.51	$60.65	$60.05	$60.13	$59.57	1,829,054
2021-04-30	$60.31	$60.63	$60.17	$60.25	$59.69	1,610,378
2021-04-29	$61.07	$61.09	$60.16	$60.71	$60.14	1,987,115
2021-04-28	$60.66	$60.81	$60.43	$60.46	$59.90	1,145,389
2021-04-27	$60.80	$60.87	$60.44	$60.59	$60.02	1,279,720
2021-04-26	$60.60	$60.81	$60.44	$60.76	$60.19	1,038,660
2021-04-23	$59.80	$60.71	$59.80	$60.47	$59.91	2,681,375
2021-04-22	$60.23	$60.44	$59.48	$59.70	$59.14	1,445,418
2021-04-21	$59.72	$60.32	$59.59	$60.32	$59.76	1,056,921
2021-04-20	$60.10	$60.35	$59.55	$59.86	$59.30	1,691,309
2021-04-19	$60.40	$60.57	$59.94	$60.22	$59.66	1,275,663
2021-04-16	$60.65	$60.68	$60.31	$60.62	$60.05	1,406,012
2021-04-15	$60.02	$60.55	$60.02	$60.49	$59.93	3,725,230
2021-04-14	$60.20	$60.20	$59.45	$59.54	$58.98	1,339,533
2021-04-13	$59.76	$60.26	$59.76	$60.16	$59.60	897,541
2021-04-12	$59.49	$59.69	$59.28	$59.61	$59.05	1,008,282
2021-04-09	$58.96	$59.63	$58.89	$59.62	$59.06	1,234,173
2021-04-08	$58.96	$59.10	$58.89	$59.09	$58.54	1,119,254
2021-04-07	$58.29	$58.62	$58.19	$58.52	$57.97	919,733
2021-04-06	$58.35	$58.61	$58.20	$58.28	$57.74	1,153,190
2021-04-05	$57.67	$58.47	$57.66	$58.38	$57.84	2,447,003
2021-04-01	$57.00	$57.27	$56.91	$57.26	$56.73	1,191,590
2021-03-31	$55.96	$56.70	$55.96	$56.40	$55.87	1,934,730
2021-03-30	$55.74	$55.82	$55.40	$55.73	$55.21	1,258,564
2021-03-29	$55.84	$56.18	$55.48	$56.03	$55.51	1,705,397
2021-03-26	$55.13	$56.01	$55.06	$55.98	$55.46	1,441,396
2021-03-25	$54.89	$55.24	$54.44	$55.09	$54.58	3,229,074
2021-03-24	$55.96	$55.99	$55.11	$55.12	$54.61	1,521,733
2021-03-23	$56.01	$56.39	$55.62	$55.73	$55.21	2,204,911
2021-03-22	$55.31	$56.17	$55.30	$55.90	$55.38	1,437,661
2021-03-19	$55.11	$55.43	$54.73	$55.22	$54.59	1,338,966
2021-03-18	$55.65	$55.86	$54.99	$55.05	$54.42	1,466,958
2021-03-17	$55.85	$56.67	$55.58	$56.36	$55.72	1,732,648
2021-03-16	$56.37	$56.80	$56.08	$56.31	$55.67	1,067,305
2021-03-15	$55.62	$56.09	$55.36	$56.04	$55.40	1,060,672
2021-03-12	$55.35	$55.61	$54.99	$55.61	$54.98	995,936
2021-03-11	$55.59	$56.20	$55.49	$55.95	$55.31	1,093,139
2021-03-10	$55.41	$55.51	$54.78	$54.86	$54.24	1,830,663
2021-03-09	$54.34	$55.23	$54.33	$54.85	$54.23	2,166,316
2021-03-08	$54.40	$54.74	$53.23	$53.23	$52.63	1,951,619
2021-03-05	$54.05	$54.52	$52.61	$54.37	$53.75	9,416,098
2021-03-04	$54.29	$54.78	$52.88	$53.51	$52.90	3,307,821
2021-03-03	$55.57	$55.69	$54.34	$54.36	$53.74	1,985,067
2021-03-02	$56.55	$56.55	$55.70	$55.72	$55.09	1,940,016
2021-03-01	$55.79	$56.53	$55.61	$56.45	$55.81	1,359,094
2021-02-26	$55.34	$55.81	$54.60	$55.02	$54.40	1,961,455
2021-02-25	$56.20	$56.52	$54.63	$54.89	$54.27	2,599,987
2021-02-24	$55.84	$56.60	$55.35	$56.54	$55.90	1,248,108
2021-02-23	$55.38	$56.36	$54.57	$56.07	$55.43	2,499,111
2021-02-22	$56.69	$56.80	$56.16	$56.19	$55.55	1,402,759
2021-02-19	$57.90	$57.90	$57.26	$57.33	$56.68	2,122,973
2021-02-18	$57.45	$57.81	$57.13	$57.69	$57.03	1,279,506
2021-02-17	$57.70	$57.99	$57.42	$57.96	$57.30	1,045,559
2021-02-16	$58.45	$58.53	$57.96	$58.11	$57.45	1,125,583
2021-02-12	$57.83	$58.31	$57.74	$58.30	$57.64	792,291
2021-02-11	$58.01	$58.11	$57.61	$57.97	$57.31	1,032,555
2021-02-10	$58.22	$58.23	$57.34	$57.77	$57.11	1,360,970
2021-02-09	$57.81	$58.11	$57.80	$57.89	$57.23	861,226
2021-02-08	$57.94	$57.98	$57.61	$57.95	$57.29	938,137
2021-02-05	$57.73	$57.82	$57.41	$57.69	$57.03	997,793
2021-02-04	$57.21	$57.50	$56.97	$57.50	$56.85	1,192,888
2021-02-03	$57.44	$57.49	$56.90	$56.94	$56.29	1,488,860
2021-02-02	$56.79	$57.30	$56.77	$57.07	$56.42	1,756,479
2021-02-01	$55.60	$56.41	$55.27	$56.24	$55.60	2,084,940
2021-01-29	$55.89	$55.98	$54.68	$55.04	$54.41	2,149,092
2021-01-28	$56.03	$57.00	$56.00	$56.18	$55.54	1,907,949
2021-01-27	$56.98	$56.99	$55.44	$55.90	$55.27	2,522,094
2021-01-26	$57.46	$57.56	$57.21	$57.38	$56.73	2,809,324
2021-01-25	$57.41	$57.62	$56.23	$57.35	$56.70	1,867,983
2021-01-22	$56.77	$57.08	$56.71	$56.89	$56.24	1,169,714
2021-01-21	$56.77	$57.02	$56.62	$56.88	$56.23	1,665,322
2021-01-20	$55.84	$56.71	$55.81	$56.55	$55.91	1,195,680
2021-01-19	$55.03	$55.35	$54.79	$55.27	$54.64	2,180,069
2021-01-15	$54.88	$55.08	$54.44	$54.63	$54.01	1,649,602
2021-01-14	$55.56	$55.61	$54.86	$54.92	$54.30	1,195,126
2021-01-13	$55.17	$55.63	$55.12	$55.47	$54.84	1,879,011
2021-01-12	$55.39	$55.51	$54.78	$55.19	$54.56	1,772,281
2021-01-11	$55.56	$55.82	$55.30	$55.40	$54.77	1,359,101
2021-01-08	$55.82	$56.13	$55.42	$56.10	$55.46	1,559,006
2021-01-07	$54.79	$55.66	$54.76	$55.51	$54.88	1,658,029
2021-01-06	$54.13	$55.02	$53.94	$54.36	$53.74	2,356,664
2021-01-05	$54.29	$54.92	$54.27	$54.83	$54.21	1,237,581
2021-01-04	$55.53	$55.55	$53.80	$54.50	$53.88	3,343,367
2020-12-31	$55.14	$55.39	$54.92	$55.29	$54.66	901,934
2020-12-30	$55.36	$55.44	$55.06	$55.10	$54.47	999,547
2020-12-29	$55.54	$55.61	$55.08	$55.16	$54.53	1,047,179
2020-12-28	$55.08	$55.38	$54.83	$55.28	$54.65	983,170
2020-12-24	$54.43	$54.72	$54.42	$54.62	$54.00	511,972
2020-12-23	$54.68	$54.72	$54.32	$54.32	$53.70	1,316,086
2020-12-22	$54.59	$54.72	$54.21	$54.61	$53.99	1,310,995
2020-12-21	$54.03	$54.52	$53.49	$54.46	$53.84	1,914,572
2020-12-18	$54.97	$54.98	$54.36	$54.76	$54.01	2,201,939
2020-12-17	$54.84	$54.97	$54.69	$54.88	$54.13	1,408,739
2020-12-16	$54.39	$54.68	$54.22	$54.53	$53.78	907,467
2020-12-15	$54.00	$54.31	$53.75	$54.29	$53.54	2,810,550
2020-12-14	$53.88	$54.21	$53.58	$53.59	$52.85	1,961,930
2020-12-11	$53.33	$53.62	$53.10	$53.62	$52.88	1,179,598
2020-12-10	$53.32	$53.80	$53.17	$53.59	$52.85	1,459,871
2020-12-09	$54.39	$54.41	$53.41	$53.58	$52.84	3,132,520
2020-12-08	$54.12	$54.41	$53.92	$54.33	$53.58	1,297,896
2020-12-07	$54.14	$54.33	$54.03	$54.23	$53.49	1,972,600
2020-12-04	$53.92	$54.19	$53.85	$54.17	$53.43	1,046,907
2020-12-03	$53.93	$54.16	$53.69	$53.81	$53.07	1,676,320
2020-12-02	$53.77	$53.96	$53.50	$53.89	$53.15	1,473,991
2020-12-01	$53.75	$54.22	$53.62	$53.96	$53.22	3,030,393
2020-11-30	$53.27	$53.36	$52.67	$53.30	$52.57	1,508,887
2020-11-27	$53.35	$53.46	$53.20	$53.33	$52.60	472,813
2020-11-25	$53.08	$53.18	$52.91	$53.09	$52.36	2,435,417
2020-11-24	$52.62	$53.10	$52.37	$52.98	$52.25	2,176,092
2020-11-23	$52.50	$52.72	$51.95	$52.34	$51.62	13,911,289
2020-11-20	$52.73	$52.73	$52.28	$52.29	$51.57	814,239
2020-11-19	$52.34	$52.78	$52.17	$52.69	$51.97	1,115,704
2020-11-18	$53.02	$53.09	$52.40	$52.40	$51.68	3,845,297
2020-11-17	$53.08	$53.22	$52.78	$53.01	$52.28	1,485,544
2020-11-16	$53.11	$53.30	$52.86	$53.27	$52.54	1,563,548
2020-11-13	$52.59	$52.92	$52.26	$52.81	$52.08	1,438,018
2020-11-12	$52.64	$52.82	$52.03	$52.28	$51.56	4,801,544
2020-11-11	$52.32	$52.78	$52.24	$52.69	$51.97	1,972,477
2020-11-10	$52.15	$52.34	$51.45	$51.93	$51.22	2,955,177
2020-11-09	$54.16	$54.16	$52.44	$52.51	$51.79	4,470,522
2020-11-06	$52.63	$52.94	$52.08	$52.77	$52.05	2,567,092
2020-11-05	$52.63	$52.96	$52.42	$52.71	$51.99	3,675,306
2020-11-04	$50.92	$52.02	$50.77	$51.54	$50.83	4,400,241
2020-11-03	$49.37	$50.14	$49.22	$49.80	$49.12	1,869,205
2020-11-02	$49.07	$49.47	$48.46	$48.92	$48.25	5,753,719
2020-10-30	$49.18	$49.37	$48.07	$48.59	$47.92	3,248,577
2020-10-29	$48.99	$50.00	$48.75	$49.46	$48.78	3,101,939
2020-10-28	$49.82	$49.82	$48.71	$48.80	$48.13	2,885,969
2020-10-27	$50.72	$50.89	$50.47	$50.71	$50.01	1,042,055
2020-10-26	$51.00	$51.30	$49.96	$50.57	$49.88	2,176,677
2020-10-23	$51.46	$51.49	$51.04	$51.49	$50.78	1,281,542
2020-10-22	$51.29	$51.41	$50.72	$51.27	$50.57	1,952,354
2020-10-21	$51.34	$51.76	$51.16	$51.23	$50.53	1,812,431
2020-10-20	$51.32	$51.86	$51.10	$51.31	$50.61	2,739,595
2020-10-19	$52.20	$52.36	$50.93	$51.09	$50.39	2,435,264
2020-10-16	$52.32	$52.63	$51.90	$51.92	$51.21	2,293,738
2020-10-15	$51.57	$52.19	$51.45	$52.09	$51.37	2,170,258
2020-10-14	$52.80	$52.96	$52.04	$52.30	$51.58	1,425,776
2020-10-13	$52.98	$53.05	$52.46	$52.64	$51.92	1,510,752
2020-10-12	$52.35	$53.22	$52.19	$52.85	$52.12	1,248,655
2020-10-09	$51.31	$51.73	$51.27	$51.71	$51.00	1,221,312
2020-10-08	$51.07	$51.07	$50.83	$51.05	$50.35	1,213,532
2020-10-07	$50.34	$50.82	$50.31	$50.73	$50.03	2,655,114
2020-10-06	$50.62	$50.91	$49.74	$49.80	$49.12	3,088,544
2020-10-05	$50.07	$50.71	$50.06	$50.67	$49.97	1,700,431
2020-10-02	$49.63	$50.23	$49.49	$49.75	$49.07	3,378,696
2020-10-01	$50.61	$50.75	$50.28	$50.57	$49.88	3,094,656
2020-09-30	$49.80	$50.61	$49.80	$50.11	$49.42	2,277,747
2020-09-29	$49.93	$50.08	$49.66	$49.77	$49.09	1,563,025
2020-09-28	$49.82	$49.97	$49.57	$49.94	$49.25	1,996,489
2020-09-25	$48.16	$49.23	$47.90	$49.09	$48.42	2,132,003
2020-09-24	$47.69	$48.70	$47.61	$48.16	$47.50	3,278,632
2020-09-23	$49.34	$49.36	$47.87	$47.99	$47.33	2,083,536
2020-09-22	$48.87	$49.37	$48.38	$49.27	$48.59	8,821,833
2020-09-21	$47.92	$48.49	$47.45	$48.48	$47.81	2,866,067
2020-09-18	$49.68	$49.68	$48.28	$48.80	$48.03	3,923,039
2020-09-17	$49.11	$49.79	$48.98	$49.47	$48.69	1,986,786
2020-09-16	$50.80	$50.81	$49.99	$50.03	$49.24	1,267,527
2020-09-15	$50.70	$50.87	$50.36	$50.59	$49.79	2,140,415
2020-09-14	$50.10	$50.53	$49.95	$50.10	$49.31	2,119,099
2020-09-11	$49.94	$50.08	$48.94	$49.46	$48.68	4,527,729
2020-09-10	$51.00	$51.13	$49.40	$49.60	$48.81	3,191,042
2020-09-09	$50.17	$50.99	$49.86	$50.57	$49.77	4,311,824
2020-09-08	$49.75	$50.37	$49.24	$49.29	$48.51	3,402,358
2020-09-04	$51.60	$52.01	$49.41	$51.01	$50.20	5,366,418
2020-09-03	$53.53	$53.60	$51.22	$51.71	$50.89	5,045,306
2020-09-02	$53.87	$54.21	$53.26	$54.05	$53.19	2,289,820
2020-09-01	$52.90	$53.40	$52.73	$53.38	$52.53	5,941,042
2020-08-31	$52.68	$52.94	$52.50	$52.63	$51.80	1,762,131
2020-08-28	$52.52	$52.68	$52.32	$52.63	$51.80	967,640
2020-08-27	$52.51	$52.66	$51.98	$52.30	$51.47	1,769,170
2020-08-26	$51.64	$52.41	$51.62	$52.38	$51.55	1,516,678
2020-08-25	$51.11	$51.44	$51.01	$51.41	$50.59	3,262,745
2020-08-24	$51.25	$51.29	$50.76	$51.11	$50.30	2,879,632
2020-08-21	$50.39	$50.74	$50.32	$50.69	$49.89	1,576,279
2020-08-20	$49.76	$50.47	$49.71	$50.40	$49.60	966,143
2020-08-19	$50.26	$50.38	$49.89	$49.94	$49.15	1,458,434
2020-08-18	$49.97	$50.24	$49.74	$50.18	$49.38	1,189,932
2020-08-17	$49.80	$49.92	$49.74	$49.84	$49.05	1,172,896
2020-08-14	$49.60	$49.66	$49.35	$49.54	$48.75	1,106,338
2020-08-13	$49.54	$49.93	$49.46	$49.60	$48.81	1,898,362
2020-08-12	$49.00	$49.65	$49.00	$49.49	$48.71	1,554,843
2020-08-11	$49.21	$49.37	$48.51	$48.62	$47.85	10,081,201
2020-08-10	$49.37	$49.41	$48.70	$49.18	$48.40	1,107,845
2020-08-07	$49.46	$49.61	$48.92	$49.27	$48.49	1,524,412
2020-08-06	$49.00	$49.63	$48.89	$49.58	$48.79	999,400
2020-08-05	$48.90	$49.08	$48.80	$49.02	$48.24	1,260,691
2020-08-04	$48.48	$48.73	$48.36	$48.73	$47.96	1,986,420
2020-08-03	$48.48	$48.73	$48.42	$48.57	$47.80	1,944,851
2020-07-31	$48.04	$48.12	$47.28	$48.09	$47.33	1,569,386
2020-07-30	$46.91	$47.48	$46.66	$47.40	$46.65	2,527,175
2020-07-29	$46.93	$47.44	$46.91	$47.34	$46.59	1,101,665
2020-07-28	$47.12	$47.22	$46.70	$46.76	$46.02	1,654,637
2020-07-27	$46.87	$47.25	$46.75	$47.21	$46.46	1,736,642
2020-07-24	$46.42	$46.83	$46.11	$46.65	$45.91	2,454,525
2020-07-23	$47.78	$47.94	$46.69	$46.91	$46.17	3,428,918
2020-07-22	$47.55	$47.91	$47.46	$47.87	$47.11	1,413,222
2020-07-21	$48.12	$48.12	$47.41	$47.56	$46.81	2,853,705
2020-07-20	$46.93	$47.90	$46.78	$47.79	$47.03	1,499,565
2020-07-17	$46.95	$47.04	$46.55	$46.89	$46.15	1,125,415
2020-07-16	$46.67	$46.87	$46.37	$46.78	$46.04	1,732,206
2020-07-15	$47.22	$47.30	$46.59	$47.05	$46.30	1,991,464
2020-07-14	$45.95	$46.80	$45.53	$46.73	$45.99	3,255,637
2020-07-13	$47.36	$47.77	$46.10	$46.21	$45.48	1,736,147
2020-07-10	$46.69	$46.99	$46.28	$46.97	$46.23	2,977,204
2020-07-09	$46.86	$46.91	$46.05	$46.73	$45.99	2,678,903
2020-07-08	$46.31	$46.64	$46.06	$46.62	$45.88	1,802,654
2020-07-07	$46.39	$46.82	$46.05	$46.09	$45.36	1,815,475
2020-07-06	$46.19	$46.60	$46.15	$46.52	$45.78	1,400,734
2020-07-02	$45.87	$46.04	$45.53	$45.59	$44.87	1,443,633
2020-07-01	$45.01	$45.57	$44.94	$45.36	$44.64	2,887,828
2020-06-30	$44.18	$45.10	$44.12	$44.92	$44.21	1,773,037
2020-06-29	$43.70	$44.18	$43.27	$44.18	$43.48	2,506,762
2020-06-26	$44.65	$44.67	$43.57	$43.63	$42.94	2,788,090
2020-06-25	$44.27	$44.79	$43.84	$44.75	$44.04	3,002,331
2020-06-24	$45.14	$45.32	$44.04	$44.31	$43.61	3,149,916
2020-06-23	$45.47	$45.77	$45.28	$45.36	$44.64	13,559,789
2020-06-22	$44.54	$45.09	$44.42	$45.07	$44.36	2,237,488
2020-06-19	$45.37	$45.37	$44.46	$44.70	$43.87	2,631,991
2020-06-18	$44.68	$44.92	$44.57	$44.85	$44.02	1,183,981
2020-06-17	$44.99	$45.17	$44.70	$44.80	$43.97	2,920,743
2020-06-16	$45.03	$45.09	$44.08	$44.81	$43.98	3,250,680
2020-06-15	$42.76	$44.07	$42.56	$43.90	$43.08	2,235,626
2020-06-12	$44.18	$44.24	$42.73	$43.50	$42.69	5,019,309
2020-06-11	$44.45	$44.69	$43.03	$43.05	$42.25	3,475,023
2020-06-10	$45.50	$45.80	$45.24	$45.45	$44.61	2,863,600
2020-06-09	$44.93	$45.44	$44.89	$45.21	$44.37	19,029,890
2020-06-08	$44.89	$45.19	$44.65	$45.17	$44.33	3,261,970
2020-06-05	$44.40	$44.96	$44.25	$44.85	$44.02	1,773,510
2020-06-04	$44.05	$44.28	$43.59	$43.84	$43.03	1,373,859
2020-06-03	$44.03	$44.33	$43.91	$44.20	$43.38	2,326,790
2020-06-02	$43.61	$43.82	$43.28	$43.82	$43.01	2,890,939
2020-06-01	$43.19	$43.58	$43.15	$43.49	$42.68	2,474,616
2020-05-29	$43.00	$43.39	$42.66	$43.25	$42.45	1,744,257
2020-05-28	$42.99	$43.61	$42.86	$42.98	$42.18	1,944,212
2020-05-27	$42.80	$42.97	$41.93	$42.97	$42.17	6,901,299
2020-05-26	$43.33	$43.33	$42.55	$42.61	$41.82	1,544,651
2020-05-22	$42.28	$42.47	$42.10	$42.43	$41.64	1,461,181
2020-05-21	$42.63	$42.81	$42.16	$42.28	$41.49	2,310,217
2020-05-20	$42.48	$42.73	$42.43	$42.67	$41.88	1,909,540
2020-05-19	$42.08	$42.46	$41.86	$41.86	$41.08	4,475,747
2020-05-18	$41.96	$42.34	$41.83	$42.11	$41.33	2,428,360
2020-05-15	$40.41	$41.13	$40.31	$41.11	$40.35	1,906,852
2020-05-14	$40.06	$40.85	$39.74	$40.84	$40.08	3,958,118
2020-05-13	$40.92	$41.28	$39.99	$40.44	$39.69	2,843,439
2020-05-12	$41.98	$42.07	$40.99	$40.99	$40.23	2,357,080
2020-05-11	$41.31	$42.06	$41.29	$41.84	$41.06	2,158,317
2020-05-08	$41.43	$41.66	$41.30	$41.62	$40.85	2,106,877
2020-05-07	$41.01	$41.28	$40.92	$41.08	$40.32	1,794,523
2020-05-06	$40.81	$40.95	$40.50	$40.54	$39.79	1,273,906
2020-05-05	$40.49	$40.98	$40.43	$40.52	$39.77	4,564,863
2020-05-04	$39.52	$40.09	$39.39	$40.06	$39.32	2,964,401
2020-05-01	$40.01	$40.35	$39.63	$39.78	$39.04	3,125,683
2020-04-30	$40.87	$41.01	$40.53	$40.84	$40.08	4,113,848
2020-04-29	$40.54	$41.13	$40.36	$40.92	$40.16	1,848,681
2020-04-28	$40.61	$40.66	$39.62	$39.67	$38.93	2,809,698
2020-04-27	$40.11	$40.27	$39.99	$40.14	$39.39	1,901,167
2020-04-24	$39.39	$39.81	$39.04	$39.76	$39.02	1,499,033
2020-04-23	$39.36	$39.84	$39.12	$39.18	$38.45	2,727,580
2020-04-22	$38.96	$39.45	$38.79	$39.19	$38.46	2,993,760
2020-04-21	$38.91	$39.02	$37.96	$38.15	$37.44	2,723,350
2020-04-20	$39.59	$40.05	$39.43	$39.46	$38.73	3,204,132
2020-04-17	$40.06	$40.13	$39.50	$40.08	$39.34	2,209,947
2020-04-16	$39.24	$39.47	$38.78	$39.31	$38.58	2,497,557
2020-04-15	$38.76	$39.19	$38.54	$38.91	$38.19	4,711,319
2020-04-14	$38.95	$39.67	$38.77	$39.57	$38.84	3,303,170
2020-04-13	$38.02	$38.23	$37.47	$38.11	$37.40	2,346,027
2020-04-09	$38.37	$38.55	$37.91	$38.24	$37.53	5,040,650
2020-04-08	$37.28	$38.02	$36.87	$37.90	$37.20	3,141,444
2020-04-07	$38.18	$38.23	$36.80	$36.85	$36.17	4,253,607
2020-04-06	$35.80	$37.15	$35.63	$36.95	$36.26	2,282,062
2020-04-03	$34.80	$35.06	$34.01	$34.44	$33.80	3,559,794
2020-04-02	$34.05	$34.95	$33.94	$34.91	$34.26	2,791,752
2020-04-01	$34.43	$35.00	$33.88	$34.16	$33.53	4,331,725
2020-03-31	$36.10	$36.57	$35.56	$35.74	$35.08	3,095,022
2020-03-30	$35.34	$36.31	$35.16	$36.22	$35.55	6,519,659
2020-03-27	$35.30	$36.00	$34.76	$34.98	$34.33	8,744,270
2020-03-26	$34.64	$36.34	$34.64	$36.26	$35.59	6,494,002
2020-03-25	$34.30	$35.58	$33.47	$34.21	$33.57	6,338,574
2020-03-24	$32.81	$34.06	$32.76	$34.02	$33.39	6,167,013
2020-03-23	$31.67	$32.01	$30.39	$31.23	$30.65	10,030,239
2020-03-20	$33.88	$34.12	$31.81	$31.92	$31.19	5,711,643
2020-03-19	$32.94	$34.33	$32.05	$33.33	$32.57	6,244,681
2020-03-18	$32.40	$33.64	$31.33	$32.99	$32.24	8,167,957
2020-03-17	$33.47	$35.02	$32.34	$34.43	$33.64	8,132,785
2020-03-16	$33.07	$35.12	$32.08	$32.69	$31.94	6,778,372
2020-03-13	$35.47	$37.20	$34.18	$37.14	$36.29	9,738,255
2020-03-12	$34.73	$36.50	$33.90	$33.97	$33.19	10,071,556
2020-03-11	$38.19	$38.37	$36.87	$37.34	$36.49	4,192,833
2020-03-10	$38.61	$39.27	$37.20	$39.27	$38.37	4,793,166
2020-03-09	$37.25	$38.53	$36.99	$37.13	$36.28	7,797,631
2020-03-06	$39.50	$40.31	$39.09	$40.09	$39.18	2,413,164
2020-03-05	$41.19	$41.70	$40.51	$40.82	$39.89	3,728,378
2020-03-04	$41.29	$42.23	$40.90	$42.19	$41.23	2,218,879
2020-03-03	$41.90	$42.37	$40.14	$40.48	$39.56	2,373,377
2020-03-02	$40.25	$41.76	$39.77	$41.76	$40.81	5,913,951
2020-02-28	$38.54	$39.92	$38.34	$39.90	$38.99	8,482,915
2020-02-27	$40.85	$41.51	$39.84	$39.84	$38.93	3,973,174
2020-02-26	$41.97	$42.68	$41.63	$41.84	$40.89	2,289,871
2020-02-25	$43.31	$43.43	$41.66	$41.81	$40.86	3,190,912
2020-02-24	$42.97	$43.52	$42.61	$43.03	$42.05	1,863,139
2020-02-21	$45.11	$45.14	$44.47	$44.64	$43.62	1,308,876
2020-02-20	$45.54	$45.66	$44.80	$45.32	$44.29	1,162,894
2020-02-19	$45.50	$45.73	$45.46	$45.63	$44.59	5,160,125
2020-02-18	$45.16	$45.39	$45.10	$45.30	$44.27	877,798
2020-02-14	$45.32	$45.41	$45.20	$45.40	$44.36	620,941
2020-02-13	$45.05	$45.41	$44.99	$45.21	$44.18	711,077
2020-02-12	$45.15	$45.27	$45.00	$45.26	$44.23	760,359
2020-02-11	$45.13	$45.25	$44.83	$44.90	$43.88	1,345,175
2020-02-10	$44.29	$44.94	$44.29	$44.94	$43.91	945,005
2020-02-07	$44.48	$44.65	$44.33	$44.42	$43.41	1,109,579
2020-02-06	$44.53	$44.66	$44.36	$44.66	$43.64	1,045,607
2020-02-05	$44.62	$44.64	$44.11	$44.36	$43.35	883,885
2020-02-04	$43.89	$44.20	$43.78	$44.13	$43.12	889,253
2020-02-03	$43.07	$43.54	$43.06	$43.35	$42.36	1,238,329
2020-01-31	$43.73	$43.73	$42.75	$42.89	$41.91	1,566,490
2020-01-30	$43.26	$43.69	$43.14	$43.65	$42.65	1,198,746
2020-01-29	$43.74	$43.80	$43.40	$43.53	$42.54	1,399,201
2020-01-28	$43.12	$43.55	$43.01	$43.46	$42.47	3,404,609
2020-01-27	$42.78	$43.09	$42.65	$42.85	$41.87	1,074,916
2020-01-24	$44.13	$44.18	$43.44	$43.61	$42.61	1,462,114
2020-01-23	$43.85	$44.01	$43.70	$44.00	$43.00	1,266,085
2020-01-22	$44.06	$44.18	$43.89	$43.89	$42.89	3,974,397
2020-01-21	$43.80	$44.01	$43.78	$43.90	$42.90	809,844
2020-01-17	$43.87	$43.95	$43.73	$43.94	$42.94	941,978
2020-01-16	$43.52	$43.71	$43.46	$43.69	$42.69	1,109,872
2020-01-15	$43.20	$43.42	$43.19	$43.31	$42.32	695,107
2020-01-14	$43.32	$43.38	$43.12	$43.19	$42.20	981,367
2020-01-13	$43.07	$43.35	$43.03	$43.35	$42.36	1,004,070
2020-01-10	$43.12	$43.16	$42.85	$42.91	$41.93	773,781
2020-01-09	$42.96	$43.04	$42.83	$43.04	$42.06	1,570,180
2020-01-08	$42.36	$42.81	$42.32	$42.62	$41.65	1,716,592
2020-01-07	$42.39	$42.48	$42.26	$42.35	$41.38	9,991,294
2020-01-06	$41.88	$42.41	$41.84	$42.39	$41.42	1,728,714
2020-01-03	$42.00	$42.40	$41.92	$42.19	$41.23	2,531,145
2020-01-02	$42.21	$42.50	$42.11	$42.50	$41.53	2,202,105
2019-12-31	$41.75	$41.95	$41.69	$41.91	$40.95	758,074
2019-12-30	$42.13	$42.13	$41.70	$41.84	$40.89	1,209,387
2019-12-27	$42.26	$42.26	$42.03	$42.13	$41.17	610,359
2019-12-26	$41.89	$42.13	$41.87	$42.13	$41.17	484,888
2019-12-24	$41.83	$41.83	$41.72	$41.80	$40.85	262,330
2019-12-23	$41.86	$41.87	$41.77	$41.78	$40.83	669,394
2019-12-20	$41.89	$41.97	$41.79	$41.90	$40.79	2,457,759
2019-12-19	$41.46	$41.68	$41.46	$41.67	$40.56	740,290
2019-12-18	$41.46	$41.54	$41.43	$41.44	$40.34	563,407
2019-12-17	$41.53	$41.53	$41.39	$41.41	$40.31	487,295
2019-12-16	$41.39	$41.49	$41.36	$41.45	$40.35	510,167
2019-12-13	$41.07	$41.26	$40.98	$41.18	$40.09	742,290
2019-12-12	$40.85	$41.22	$40.79	$41.09	$40.00	1,526,635
2019-12-11	$40.78	$40.87	$40.70	$40.85	$39.77	757,417
2019-12-10	$40.79	$40.85	$40.64	$40.70	$39.62	504,478
2019-12-09	$40.87	$40.97	$40.77	$40.78	$39.70	394,105
2019-12-06	$40.84	$40.95	$40.81	$40.89	$39.80	561,270
2019-12-05	$40.66	$40.66	$40.40	$40.58	$39.50	524,163
2019-12-04	$40.51	$40.62	$40.44	$40.56	$39.48	490,985
2019-12-03	$40.13	$40.37	$40.00	$40.33	$39.26	1,065,822
2019-12-02	$40.98	$40.98	$40.39	$40.52	$39.44	1,078,341
2019-11-29	$41.01	$41.05	$40.90	$40.93	$39.84	200,506
2019-11-27	$40.97	$41.08	$40.91	$41.08	$39.99	400,123
2019-11-26	$40.73	$40.90	$40.68	$40.88	$39.79	558,201
2019-11-25	$40.51	$40.69	$40.50	$40.67	$39.59	428,272
2019-11-22	$40.39	$40.41	$40.21	$40.35	$39.28	593,700
2019-11-21	$40.40	$40.40	$40.20	$40.32	$39.25	553,737
2019-11-20	$40.46	$40.58	$40.19	$40.42	$39.35	714,248
2019-11-19	$40.55	$40.59	$40.41	$40.53	$39.45	864,809
2019-11-18	$40.36	$40.46	$40.30	$40.41	$39.34	702,972
2019-11-15	$40.28	$40.41	$40.21	$40.40	$39.33	529,780
2019-11-14	$39.98	$40.12	$39.90	$40.12	$39.05	621,784
2019-11-13	$39.89	$40.07	$39.86	$40.03	$38.97	1,350,920
2019-11-12	$39.94	$40.12	$39.88	$39.97	$38.91	1,186,272
2019-11-11	$39.76	$39.89	$39.72	$39.88	$38.82	369,238
2019-11-08	$39.81	$39.92	$39.72	$39.92	$38.86	610,064
2019-11-07	$39.89	$39.99	$39.74	$39.83	$38.77	723,113
2019-11-06	$39.73	$39.76	$39.60	$39.75	$38.69	599,581
2019-11-05	$39.90	$39.91	$39.65	$39.73	$38.68	722,336
2019-11-04	$39.98	$40.01	$39.79	$39.84	$38.78	757,050
2019-11-01	$39.77	$39.85	$39.66	$39.79	$38.73	1,169,498
2019-10-31	$39.68	$39.69	$39.41	$39.57	$38.52	5,375,766
2019-10-30	$39.49	$39.72	$39.33	$39.67	$38.62	641,092
2019-10-29	$39.44	$39.59	$39.41	$39.46	$38.41	624,224
2019-10-28	$39.36	$39.50	$39.36	$39.47	$38.42	543,371
2019-10-25	$38.92	$39.28	$38.92	$39.19	$38.15	542,478
2019-10-24	$39.05	$39.12	$38.91	$39.08	$38.04	648,208
2019-10-23	$38.75	$38.90	$38.72	$38.88	$37.85	1,295,489
2019-10-22	$39.20	$39.24	$38.77	$38.78	$37.75	374,546
2019-10-21	$39.06	$39.12	$38.94	$39.12	$38.08	378,596
2019-10-18	$39.12	$39.19	$38.77	$38.90	$37.87	403,707
2019-10-17	$39.28	$39.34	$39.14	$39.19	$38.15	794,650
2019-10-16	$39.07	$39.16	$38.97	$39.11	$38.07	515,696
2019-10-15	$38.89	$39.24	$38.89	$39.17	$38.13	601,811
2019-10-14	$38.78	$38.88	$38.75	$38.76	$37.73	363,731
2019-10-11	$38.88	$39.14	$38.80	$38.82	$37.79	1,163,408
2019-10-10	$38.24	$38.61	$38.22	$38.48	$37.46	1,017,510
2019-10-09	$38.18	$38.42	$38.11	$38.27	$37.25	1,042,812
2019-10-08	$38.25	$38.34	$37.90	$37.91	$36.90	924,658
2019-10-07	$38.55	$38.76	$38.46	$38.52	$37.50	659,414
2019-10-04	$38.28	$38.71	$38.26	$38.68	$37.65	859,126
2019-10-03	$37.77	$38.15	$37.41	$38.15	$37.14	1,664,473
2019-10-02	$38.21	$38.25	$37.59	$37.77	$36.77	1,011,268
2019-10-01	$38.97	$39.07	$38.43	$38.43	$37.41	1,013,590
2019-09-30	$38.75	$38.98	$38.73	$38.89	$37.86	583,972
2019-09-27	$39.12	$39.12	$38.46	$38.67	$37.64	979,379
2019-09-26	$39.06	$39.12	$38.78	$39.01	$37.97	822,078
2019-09-25	$38.79	$39.10	$38.53	$39.05	$38.01	581,791
2019-09-24	$39.32	$39.39	$38.66	$38.79	$37.76	706,739
2019-09-23	$39.08	$39.25	$39.05	$39.14	$38.10	290,847
2019-09-20	$39.63	$39.67	$39.17	$39.32	$38.14	975,052
2019-09-19	$39.54	$39.73	$39.48	$39.55	$38.36	1,562,256
2019-09-18	$39.40	$39.45	$39.02	$39.43	$38.24	793,653
2019-09-17	$39.28	$39.46	$39.27	$39.43	$38.24	10,533,608
2019-09-16	$39.25	$39.34	$39.20	$39.27	$38.09	697,728
2019-09-13	$39.56	$39.58	$39.36	$39.43	$38.24	1,095,037
2019-09-12	$39.47	$39.66	$39.42	$39.50	$38.31	1,281,895
2019-09-11	$39.05	$39.29	$38.99	$39.29	$38.11	928,928
2019-09-10	$39.08	$39.09	$38.75	$39.04	$37.87	819,464
2019-09-09	$39.68	$39.68	$39.12	$39.27	$38.09	883,598
2019-09-06	$39.60	$39.63	$39.47	$39.55	$38.36	939,663
2019-09-05	$39.37	$39.61	$39.35	$39.55	$38.36	895,988
2019-09-04	$38.95	$39.04	$38.81	$39.04	$37.87	891,396
2019-09-03	$38.65	$38.82	$38.51	$38.63	$37.47	2,236,508
2019-08-30	$39.14	$39.16	$38.71	$38.90	$37.73	775,216
2019-08-29	$38.84	$39.03	$38.70	$38.93	$37.76	890,883
2019-08-28	$38.14	$38.49	$38.00	$38.48	$37.32	571,128
2019-08-27	$38.56	$38.61	$38.15	$38.28	$37.13	974,368
2019-08-26	$38.25	$38.32	$37.97	$38.32	$37.17	1,220,914
2019-08-23	$38.71	$38.96	$37.72	$37.87	$36.73	1,885,834
2019-08-22	$38.99	$39.08	$38.57	$38.84	$37.67	751,558
2019-08-21	$38.86	$38.97	$38.79	$38.92	$37.75	475,613
2019-08-20	$38.80	$38.87	$38.55	$38.55	$37.39	861,521
2019-08-19	$38.79	$38.92	$38.69	$38.85	$37.68	715,831
2019-08-16	$38.17	$38.44	$38.12	$38.38	$37.23	1,832,808
2019-08-15	$37.85	$37.99	$37.59	$37.88	$36.74	1,541,039
2019-08-14	$38.28	$38.41	$37.71	$37.71	$36.58	2,481,366
2019-08-13	$38.23	$39.01	$38.17	$38.83	$37.66	6,262,327
2019-08-12	$38.54	$38.60	$38.12	$38.28	$37.13	1,263,089
2019-08-09	$38.85	$38.96	$38.47	$38.73	$37.57	1,327,300
2019-08-08	$38.40	$38.96	$38.34	$38.96	$37.79	1,227,938
2019-08-07	$37.71	$38.29	$37.38	$38.17	$37.02	2,294,559
2019-08-06	$37.84	$38.17	$37.68	$38.10	$36.95	3,794,547
2019-08-05	$38.05	$38.08	$37.23	$37.58	$36.45	2,573,151
2019-08-02	$38.90	$38.90	$38.49	$38.73	$37.57	1,722,017
2019-08-01	$39.22	$39.72	$38.90	$39.00	$37.83	2,024,065
2019-07-31	$39.71	$39.73	$38.87	$39.17	$37.99	1,019,153
2019-07-30	$39.63	$39.81	$39.58	$39.71	$38.52	1,120,931
2019-07-29	$39.96	$39.96	$39.71	$39.88	$38.68	994,945
2019-07-26	$39.82	$40.00	$39.82	$39.97	$38.77	616,912
2019-07-25	$39.79	$39.79	$39.52	$39.63	$38.44	704,338
2019-07-24	$39.57	$39.83	$39.53	$39.83	$38.63	517,889
2019-07-23	$39.65	$39.68	$39.41	$39.68	$38.49	673,236
2019-07-22	$39.42	$39.56	$39.35	$39.47	$38.28	525,941
2019-07-19	$39.83	$39.83	$39.31	$39.34	$38.16	1,026,378
2019-07-18	$39.40	$39.62	$39.27	$39.59	$38.40	621,177
2019-07-17	$39.73	$39.75	$39.49	$39.49	$38.30	830,640
2019-07-16	$39.81	$39.85	$39.65	$39.67	$38.48	563,178
2019-07-15	$39.88	$39.88	$39.77	$39.84	$38.64	589,059
2019-07-12	$39.74	$39.82	$39.62	$39.82	$38.62	520,693
2019-07-11	$39.73	$39.77	$39.55	$39.70	$38.51	772,093
2019-07-10	$39.58	$39.74	$39.52	$39.68	$38.49	843,955
2019-07-09	$39.16	$39.44	$39.14	$39.41	$38.23	1,142,795
2019-07-08	$39.32	$39.34	$39.20	$39.29	$38.11	610,355
2019-07-05	$39.39	$39.53	$39.15	$39.47	$38.28	818,650
2019-07-03	$39.35	$39.57	$39.31	$39.55	$38.36	493,936
2019-07-02	$39.08	$39.27	$38.99	$39.27	$38.09	2,258,693
2019-07-01	$39.21	$39.21	$38.89	$39.07	$37.90	1,507,979
2019-06-28	$38.69	$38.76	$38.57	$38.73	$37.57	1,452,149
2019-06-27	$38.57	$38.64	$38.49	$38.58	$37.42	1,095,020
2019-06-26	$38.65	$38.75	$38.42	$38.44	$37.28	3,117,396
2019-06-25	$39.04	$39.05	$38.52	$38.55	$37.39	1,304,057
2019-06-24	$39.09	$39.13	$39.01	$39.04	$37.87	852,595
2019-06-21	$39.17	$39.37	$39.13	$39.20	$37.88	1,673,224
2019-06-20	$39.27	$39.33	$38.96	$39.25	$37.93	1,369,230
2019-06-19	$38.73	$38.93	$38.57	$38.87	$37.56	919,817
2019-06-18	$38.66	$38.84	$38.58	$38.69	$37.38	1,327,068
2019-06-17	$38.32	$38.42	$38.28	$38.34	$37.05	1,499,938
2019-06-14	$38.26	$38.34	$38.17	$38.25	$36.96	1,137,884
2019-06-13	$38.34	$38.34	$38.15	$38.28	$36.99	1,195,402
2019-06-12	$38.18	$38.28	$38.09	$38.19	$36.90	1,641,749
2019-06-11	$38.54	$38.62	$38.10	$38.22	$36.93	775,434
2019-06-10	$38.33	$38.53	$38.26	$38.28	$36.99	969,087
2019-06-07	$37.81	$38.25	$37.78	$38.12	$36.83	854,831
2019-06-06	$37.42	$37.71	$37.32	$37.62	$36.35	743,579
2019-06-05	$37.21	$37.36	$37.00	$37.33	$36.07	1,029,175
2019-06-04	$36.56	$36.98	$36.44	$36.95	$35.70	1,734,283
2019-06-03	$36.60	$36.66	$36.03	$36.22	$35.00	3,699,772
2019-05-31	$36.72	$36.88	$36.62	$36.64	$35.40	1,410,604
2019-05-30	$37.07	$37.19	$36.96	$37.14	$35.89	1,841,442
2019-05-29	$37.10	$37.10	$36.76	$36.96	$35.71	8,948,879
2019-05-28	$37.56	$37.74	$37.24	$37.25	$35.99	1,065,456
2019-05-24	$37.58	$37.69	$37.40	$37.45	$36.19	441,182
2019-05-23	$37.53	$37.53	$37.19	$37.41	$36.15	852,258
2019-05-22	$37.69	$37.95	$37.69	$37.83	$36.55	746,997
2019-05-21	$37.84	$37.91	$37.73	$37.84	$36.56	614,934
2019-05-20	$37.57	$37.74	$37.44	$37.56	$36.29	913,381
2019-05-17	$37.80	$38.23	$37.79	$37.86	$36.58	945,996
2019-05-16	$37.78	$38.28	$37.69	$38.11	$36.82	964,322
2019-05-15	$37.09	$37.75	$37.09	$37.65	$36.38	1,691,161
2019-05-14	$37.19	$37.54	$37.14	$37.30	$36.04	970,786
2019-05-13	$37.18	$37.35	$36.89	$37.03	$35.78	1,525,556
2019-05-10	$37.61	$38.03	$37.16	$37.91	$36.63	987,213
2019-05-09	$37.52	$37.78	$37.28	$37.73	$36.46	1,038,975
2019-05-08	$37.84	$38.07	$37.72	$37.86	$36.58	942,176
2019-05-07	$38.17	$38.27	$37.57	$37.89	$36.61	1,005,093
2019-05-06	$38.02	$38.57	$37.94	$38.50	$37.20	992,346
2019-05-03	$38.42	$38.68	$38.41	$38.64	$37.34	1,309,789
2019-05-02	$38.27	$38.39	$37.96	$38.23	$36.94	836,605
2019-05-01	$38.76	$38.76	$38.28	$38.29	$37.00	810,339
2019-04-30	$38.57	$38.71	$38.41	$38.68	$37.37	1,128,901
2019-04-29	$38.69	$38.74	$38.60	$38.68	$37.37	1,090,816
2019-04-26	$38.52	$38.68	$38.33	$38.66	$37.36	631,700
2019-04-25	$38.50	$38.59	$38.31	$38.51	$37.21	754,562
2019-04-24	$38.45	$38.51	$38.36	$38.36	$37.07	784,590
2019-04-23	$38.12	$38.45	$38.06	$38.43	$37.13	919,755
2019-04-22	$37.84	$38.06	$37.80	$38.04	$36.76	799,049
2019-04-18	$37.97	$37.97	$37.71	$37.95	$36.67	681,498
2019-04-17	$38.19	$38.19	$37.77	$37.85	$36.57	641,123
2019-04-16	$38.18	$38.19	$37.91	$38.00	$36.72	1,534,564
2019-04-15	$38.08	$38.09	$37.89	$38.06	$36.78	672,041
2019-04-12	$37.99	$38.07	$37.97	$38.05	$36.77	644,630
2019-04-11	$37.90	$37.90	$37.71	$37.80	$36.52	788,055
2019-04-10	$37.77	$37.84	$37.72	$37.83	$36.55	537,610
2019-04-09	$37.71	$37.77	$37.62	$37.71	$36.44	1,731,010
2019-04-08	$37.78	$37.85	$37.60	$37.84	$36.56	709,182
2019-04-05	$37.80	$37.85	$37.75	$37.83	$36.55	726,103
2019-04-04	$37.72	$37.79	$37.49	$37.70	$36.43	1,074,533
2019-04-03	$37.80	$37.87	$37.59	$37.69	$36.42	1,125,020
2019-04-02	$37.62	$37.66	$37.50	$37.61	$36.34	1,036,923
2019-04-01	$37.46	$37.61	$37.41	$37.57	$36.30	2,417,264
2019-03-29	$37.17	$37.22	$37.00	$37.21	$35.95	1,416,506
2019-03-28	$36.91	$37.01	$36.72	$36.95	$35.70	1,245,193
2019-03-27	$37.07	$37.11	$36.55	$36.82	$35.58	2,357,229
2019-03-26	$37.01	$37.16	$36.84	$37.04	$35.79	5,538,981
2019-03-25	$36.63	$36.87	$36.57	$36.76	$35.52	1,800,264
2019-03-22	$37.22	$37.31	$36.72	$36.73	$35.49	1,685,766
2019-03-21	$36.85	$37.44	$36.84	$37.41	$36.15	868,495
2019-03-20	$36.89	$37.19	$36.72	$36.98	$35.73	1,196,502
2019-03-19	$37.00	$37.11	$36.79	$36.94	$35.69	1,915,018
2019-03-18	$36.83	$36.91	$36.70	$36.86	$35.62	1,667,120
2019-03-15	$36.79	$37.02	$36.76	$36.94	$35.58	1,371,719
2019-03-14	$36.76	$36.79	$36.65	$36.72	$35.36	763,079
2019-03-13	$36.67	$36.91	$36.62	$36.76	$35.40	1,439,100
2019-03-12	$36.45	$36.61	$36.40	$36.53	$35.18	6,560,087
2019-03-11	$35.95	$36.41	$35.91	$36.41	$35.07	3,339,934
2019-03-08	$35.66	$35.88	$35.57	$35.87	$34.55	1,136,314
2019-03-07	$36.24	$36.24	$35.84	$35.98	$34.65	1,450,035
2019-03-06	$36.53	$36.54	$36.24	$36.28	$34.94	997,681
2019-03-05	$36.54	$36.59	$36.39	$36.48	$35.13	1,291,935
2019-03-04	$36.79	$36.83	$36.16	$36.52	$35.17	1,842,579
2019-03-01	$36.60	$36.67	$36.38	$36.64	$35.29	1,043,661
2019-02-28	$36.31	$36.48	$36.30	$36.34	$35.00	784,403
2019-02-27	$36.20	$36.38	$36.05	$36.34	$35.00	983,809
2019-02-26	$36.22	$36.42	$36.20	$36.31	$34.97	562,730
2019-02-25	$36.45	$36.52	$36.27	$36.30	$34.96	1,061,797
2019-02-22	$36.04	$36.27	$36.04	$36.25	$34.91	837,989
2019-02-21	$35.90	$36.02	$35.79	$35.93	$34.60	1,248,126
2019-02-20	$36.03	$36.08	$35.85	$36.02	$34.69	6,095,594
2019-02-19	$35.85	$36.10	$35.85	$36.00	$34.67	1,916,412
2019-02-15	$35.87	$35.95	$35.77	$35.95	$34.62	820,957
2019-02-14	$35.52	$35.78	$35.43	$35.63	$34.31	816,536
2019-02-13	$35.69	$35.78	$35.60	$35.65	$34.33	813,108
2019-02-12	$35.34	$35.62	$35.31	$35.58	$34.27	873,154
2019-02-11	$35.16	$35.26	$35.03	$35.12	$33.82	1,055,532
2019-02-08	$34.74	$35.08	$34.74	$35.08	$33.78	1,136,293
2019-02-07	$35.05	$35.11	$34.71	$34.96	$33.67	1,588,275
2019-02-06	$35.38	$35.41	$35.17	$35.29	$33.99	1,462,824
2019-02-05	$35.27	$35.43	$35.24	$35.39	$34.08	1,589,224
2019-02-04	$34.92	$35.19	$34.85	$35.19	$33.89	1,950,954
2019-02-01	$34.89	$35.06	$34.80	$34.92	$33.63	4,615,641
2019-01-31	$34.56	$35.00	$34.54	$34.92	$33.63	1,942,280
2019-01-30	$34.12	$34.61	$34.06	$34.52	$33.24	1,530,198
2019-01-29	$34.02	$34.03	$33.73	$33.86	$32.61	1,369,231
2019-01-28	$34.07	$34.08	$33.77	$33.98	$32.72	928,070
2019-01-25	$34.34	$34.47	$34.26	$34.36	$33.09	1,187,990
2019-01-24	$34.13	$34.19	$33.90	$34.14	$32.88	920,164
2019-01-23	$34.20	$34.29	$33.76	$34.10	$32.84	1,203,521
2019-01-22	$34.32	$34.34	$33.79	$34.05	$32.79	3,752,281
2019-01-18	$34.42	$34.61	$34.22	$34.52	$33.24	1,667,319
2019-01-17	$33.73	$34.23	$33.71	$34.11	$32.85	1,134,913
2019-01-16	$33.92	$34.03	$33.83	$33.85	$32.60	1,054,538
2019-01-15	$33.48	$33.92	$33.46	$33.90	$32.65	1,016,977
2019-01-14	$33.36	$33.49	$33.28	$33.37	$32.14	1,099,779
2019-01-11	$33.49	$33.63	$33.40	$33.62	$32.38	832,166
2019-01-10	$33.33	$33.69	$33.20	$33.65	$32.41	2,072,873
2019-01-09	$33.50	$33.66	$33.32	$33.53	$32.29	7,270,025
2019-01-08	$33.37	$33.46	$32.97	$33.39	$32.16	2,716,828
2019-01-07	$32.81	$33.22	$32.71	$33.00	$31.78	1,231,171
2019-01-04	$32.10	$32.86	$32.03	$32.78	$31.57	2,322,904
2019-01-03	$32.26	$32.29	$31.55	$31.61	$30.44	2,971,468
2019-01-02	$31.98	$32.56	$31.93	$32.42	$31.22	3,218,792
2018-12-31	$32.43	$32.54	$32.17	$32.50	$31.30	4,360,453
2018-12-28	$32.42	$32.65	$31.98	$32.17	$30.98	5,967,950
2018-12-27	$31.51	$32.23	$31.00	$32.23	$31.04	5,359,086
2018-12-26	$30.55	$31.92	$30.35	$31.90	$30.72	8,373,906
2018-12-24	$30.90	$31.12	$30.31	$30.33	$29.21	4,569,956
2018-12-21	$32.16	$32.51	$31.17	$31.25	$29.96	5,967,589
2018-12-20	$32.45	$32.71	$31.71	$32.08	$30.76	5,900,481
2018-12-19	$33.21	$33.75	$32.36	$32.61	$31.27	2,269,213
2018-12-18	$33.35	$33.55	$32.97	$33.22	$31.85	1,580,553
2018-12-17	$33.68	$33.85	$32.84	$33.09	$31.73	3,667,631
2018-12-14	$34.25	$34.34	$33.76	$33.83	$32.43	1,210,642
2018-12-13	$34.70	$34.90	$34.40	$34.59	$33.16	908,817
2018-12-12	$34.80	$35.07	$34.57	$34.59	$33.16	1,586,382
2018-12-11	$34.77	$34.78	$34.09	$34.33	$32.91	1,583,526
2018-12-10	$33.94	$34.42	$33.51	$34.27	$32.86	2,157,515
2018-12-07	$34.90	$35.11	$33.89	$34.02	$32.62	2,747,843
2018-12-06	$34.28	$35.01	$33.94	$35.01	$33.57	5,208,598
2018-12-04	$36.07	$36.09	$34.87	$34.92	$33.48	2,354,181
2018-12-03	$36.34	$36.39	$35.97	$36.20	$34.71	1,558,432
2018-11-30	$35.39	$35.70	$35.30	$35.67	$34.20	1,047,502
2018-11-29	$35.34	$35.57	$35.13	$35.35	$33.89	1,284,319
2018-11-28	$34.63	$35.44	$34.54	$35.43	$33.97	1,460,100
2018-11-27	$34.13	$34.40	$33.99	$34.40	$32.98	2,902,916
2018-11-26	$34.09	$34.32	$33.95	$34.30	$32.89	1,921,103
2018-11-23	$33.67	$33.91	$33.62	$33.70	$32.31	542,678
2018-11-21	$34.05	$34.18	$33.86	$33.89	$32.49	961,820
2018-11-20	$33.65	$34.14	$33.46	$33.75	$32.36	4,983,409
2018-11-19	$35.17	$35.17	$34.20	$34.31	$32.90	880,819
2018-11-16	$34.98	$35.40	$34.90	$35.26	$33.81	1,250,120
2018-11-15	$34.62	$35.32	$34.35	$35.23	$33.78	2,069,573
2018-11-14	$35.34	$35.40	$34.57	$34.75	$33.32	5,120,947
2018-11-13	$35.18	$35.51	$34.93	$35.04	$33.60	948,577
2018-11-12	$35.81	$35.83	$35.03	$35.08	$33.63	1,197,971
2018-11-09	$36.19	$36.20	$35.72	$35.98	$34.50	885,595
2018-11-08	$36.37	$36.46	$36.22	$36.39	$34.89	1,335,806
2018-11-07	$35.82	$36.48	$35.82	$36.45	$34.95	1,470,926
2018-11-06	$35.26	$35.56	$35.23	$35.51	$34.05	7,806,725
2018-11-05	$35.27	$35.35	$34.95	$35.26	$33.81	997,860
2018-11-02	$35.65	$35.78	$34.97	$35.23	$33.78	3,336,347
2018-11-01	$35.25	$35.61	$35.04	$35.57	$34.10	4,460,183
2018-10-31	$35.01	$35.48	$35.01	$35.14	$33.69	1,430,806
2018-10-30	$33.96	$34.60	$33.88	$34.55	$33.13	5,963,940
2018-10-29	$35.02	$35.18	$33.48	$34.07	$32.67	3,974,122
2018-10-26	$34.47	$35.06	$34.04	$34.51	$33.09	4,956,580
2018-10-25	$34.75	$35.48	$34.56	$35.26	$33.81	3,271,971
2018-10-24	$35.68	$35.72	$34.33	$34.39	$32.97	2,132,901
2018-10-23	$35.23	$35.84	$34.91	$35.67	$34.20	1,826,363
2018-10-22	$35.97	$36.08	$35.68	$35.86	$34.38	675,081
2018-10-19	$36.06	$36.35	$35.73	$35.82	$34.34	2,315,340
2018-10-18	$36.48	$36.48	$35.71	$35.93	$34.45	1,170,049
2018-10-17	$36.71	$36.73	$36.24	$36.61	$35.10	3,256,108
2018-10-16	$36.02	$36.70	$35.99	$36.63	$35.12	1,102,377
2018-10-15	$35.94	$36.02	$35.62	$35.67	$34.20	1,235,450
2018-10-12	$36.04	$36.14	$35.45	$36.02	$34.53	1,907,975
2018-10-11	$35.72	$36.10	$34.96	$35.25	$33.80	5,643,654
2018-10-10	$37.18	$37.19	$35.82	$35.87	$34.39	2,510,500
2018-10-09	$37.23	$37.55	$37.20	$37.31	$35.77	7,453,841
2018-10-08	$37.36	$37.52	$36.92	$37.30	$35.76	1,307,944
2018-10-05	$37.78	$37.90	$37.19	$37.49	$35.94	1,801,413
2018-10-04	$38.25	$38.25	$37.53	$37.78	$36.22	1,235,638
2018-10-03	$38.45	$38.51	$38.25	$38.29	$36.71	1,126,511
2018-10-02	$38.36	$38.46	$38.22	$38.29	$36.71	1,244,776
2018-10-01	$38.45	$38.55	$38.29	$38.37	$36.79	1,307,213
2018-09-28	$38.16	$38.33	$38.15	$38.24	$36.66	555,089
2018-09-27	$38.13	$38.36	$38.11	$38.21	$36.63	810,214
2018-09-26	$38.09	$38.33	$37.96	$37.99	$36.42	683,848
2018-09-25	$38.09	$38.12	$37.97	$38.07	$36.50	673,650
2018-09-24	$37.91	$38.06	$37.76	$38.05	$36.48	1,233,901
2018-09-21	$38.38	$38.39	$38.14	$38.16	$36.46	995,470
2018-09-20	$38.10	$38.30	$38.00	$38.26	$36.55	716,633
2018-09-19	$37.98	$38.02	$37.79	$37.91	$36.22	551,291
2018-09-18	$37.72	$38.05	$37.69	$37.95	$36.25	715,205
2018-09-17	$38.03	$38.03	$37.64	$37.68	$36.00	872,179
2018-09-14	$38.14	$38.15	$37.92	$38.05	$36.35	581,103
2018-09-13	$37.95	$38.12	$37.93	$38.08	$36.38	774,614
2018-09-12	$37.78	$37.83	$37.54	$37.77	$36.08	1,395,341
2018-09-11	$37.47	$37.85	$37.40	$37.79	$36.10	803,892
2018-09-10	$37.66	$37.66	$37.50	$37.58	$35.90	606,007
2018-09-07	$37.42	$37.71	$37.37	$37.51	$35.83	764,405
2018-09-06	$37.76	$37.77	$37.36	$37.59	$35.91	827,797
2018-09-05	$37.98	$37.98	$37.60	$37.72	$36.04	990,238
2018-09-04	$38.05	$38.09	$37.84	$38.06	$36.36	1,247,458
2018-08-31	$38.02	$38.18	$37.97	$38.10	$36.40	371,925
2018-08-30	$38.10	$38.25	$37.97	$38.06	$36.36	964,996
2018-08-29	$37.91	$38.20	$37.87	$38.17	$36.47	857,080
2018-08-28	$37.88	$37.98	$37.77	$37.84	$36.15	809,688
2018-08-27	$37.69	$37.81	$37.61	$37.81	$36.12	896,439
2018-08-24	$37.28	$37.49	$37.24	$37.47	$35.80	538,111
2018-08-23	$37.17	$37.37	$37.13	$37.17	$35.51	802,543
2018-08-22	$37.04	$37.25	$37.04	$37.20	$35.54	909,302
2018-08-21	$37.16	$37.30	$37.12	$37.14	$35.48	4,466,601
2018-08-20	$37.14	$37.14	$36.97	$37.07	$35.41	1,541,952
2018-08-17	$36.90	$37.11	$36.76	$37.03	$35.38	701,377
2018-08-16	$37.00	$37.14	$36.91	$36.94	$35.29	677,938
2018-08-15	$36.86	$36.90	$36.52	$36.76	$35.12	958,606
2018-08-14	$36.96	$37.09	$36.81	$37.06	$35.40	472,305
2018-08-13	$36.96	$37.13	$36.80	$36.83	$35.18	588,653
2018-08-10	$36.98	$37.05	$36.79	$36.91	$35.26	848,436
2018-08-09	$37.22	$37.30	$37.16	$37.16	$35.50	628,875
2018-08-08	$37.14	$37.25	$37.06	$37.18	$35.52	503,110
2018-08-07	$36.89	$37.23	$36.89	$37.14	$35.48	3,230,627
2018-08-06	$36.89	$37.04	$36.81	$37.04	$35.39	673,939
2018-08-03	$36.77	$36.88	$36.66	$36.88	$35.23	797,419
2018-08-02	$36.21	$36.79	$36.19	$36.74	$35.10	955,320
2018-08-01	$36.46	$36.58	$36.30	$36.46	$34.83	843,820
2018-07-31	$36.27	$36.48	$36.12	$36.34	$34.72	785,254
2018-07-30	$36.55	$36.55	$35.97	$36.09	$34.48	724,304
2018-07-27	$37.08	$37.08	$36.37	$36.54	$34.91	754,005
2018-07-26	$36.92	$37.05	$36.87	$36.94	$35.29	4,063,115
2018-07-25	$36.76	$37.31	$36.76	$37.30	$35.63	748,589
2018-07-24	$36.90	$37.01	$36.66	$36.81	$35.17	3,597,106
2018-07-23	$36.56	$36.65	$36.40	$36.64	$35.00	364,498
2018-07-20	$36.61	$36.72	$36.54	$36.57	$34.94	466,482
2018-07-19	$36.63	$36.67	$36.50	$36.56	$34.93	609,467
2018-07-18	$36.75	$36.75	$36.59	$36.74	$35.10	943,202
2018-07-17	$36.26	$36.75	$36.26	$36.70	$35.06	5,726,505
2018-07-16	$36.59	$36.59	$36.41	$36.46	$34.83	421,250
2018-07-13	$36.50	$36.57	$36.40	$36.55	$34.92	435,803
2018-07-12	$36.20	$36.49	$36.18	$36.49	$34.86	758,696
2018-07-11	$35.97	$36.16	$35.87	$36.04	$34.43	626,517
2018-07-10	$36.19	$36.27	$36.12	$36.22	$34.60	534,554
2018-07-09	$35.97	$36.13	$35.90	$36.13	$34.52	1,300,068
2018-07-06	$35.46	$35.85	$35.43	$35.80	$34.20	905,147
2018-07-05	$35.29	$35.44	$35.11	$35.42	$33.84	3,727,619
2018-07-03	$35.46	$35.46	$35.03	$35.06	$33.49	1,261,226
2018-07-02	$34.90	$35.34	$34.84	$35.33	$33.75	1,216,230
2018-06-29	$35.26	$35.44	$35.12	$35.13	$33.56	361,509
2018-06-28	$34.80	$35.18	$34.73	$35.09	$33.52	398,264
2018-06-27	$35.33	$35.51	$34.79	$34.79	$33.24	345,230
2018-06-26	$35.20	$35.40	$35.14	$35.22	$33.65	540,598
2018-06-25	$35.56	$35.56	$34.84	$35.11	$33.54	462,294
2018-06-22	$35.93	$35.93	$35.68	$35.74	$34.14	458,633
2018-06-21	$36.09	$36.10	$35.71	$35.77	$34.17	691,552
2018-06-20	$36.04	$36.16	$35.98	$36.04	$34.43	223,225
2018-06-19	$35.68	$35.92	$35.59	$35.90	$34.30	507,451
2018-06-18	$35.94	$36.12	$35.82	$36.11	$34.50	428,245
2018-06-15	$36.20	$36.30	$36.08	$36.25	$34.52	420,114
2018-06-14	$36.27	$36.36	$36.19	$36.31	$34.57	409,709
2018-06-13	$36.26	$36.36	$36.08	$36.09	$34.37	522,814
2018-06-12	$36.15	$36.25	$36.08	$36.21	$34.48	396,060
2018-06-11	$36.05	$36.20	$36.04	$36.07	$34.35	434,369
2018-06-08	$35.85	$36.07	$35.81	$36.05	$34.33	283,481
2018-06-07	$36.21	$36.21	$35.79	$35.96	$34.24	566,709
2018-06-06	$35.93	$36.12	$35.79	$36.12	$34.39	454,152
2018-06-05	$35.82	$35.89	$35.70	$35.85	$34.14	681,956
2018-06-04	$35.61	$35.77	$35.58	$35.75	$34.04	758,332
2018-06-01	$35.24	$35.53	$35.24	$35.51	$33.81	324,626
2018-05-31	$35.14	$35.28	$35.00	$35.05	$33.37	346,527
2018-05-30	$35.00	$35.26	$34.96	$35.21	$33.53	401,679
2018-05-29	$34.92	$35.06	$34.67	$34.83	$33.17	771,193
2018-05-25	$35.10	$35.24	$35.07	$35.14	$33.46	276,543
2018-05-24	$35.12	$35.19	$34.85	$35.14	$33.46	376,243
2018-05-23	$34.75	$35.17	$34.70	$35.17	$33.49	564,774
2018-05-22	$35.18	$35.20	$34.86	$34.91	$33.24	4,712,297
2018-05-21	$35.05	$35.16	$34.94	$35.06	$33.38	272,155
2018-05-18	$34.79	$34.89	$34.73	$34.80	$33.14	322,167
2018-05-17	$34.86	$35.01	$34.69	$34.82	$33.16	391,152
2018-05-16	$34.75	$34.98	$34.75	$34.88	$33.21	360,766
2018-05-15	$34.90	$34.90	$34.61	$34.74	$33.08	1,095,801
2018-05-14	$35.18	$35.27	$35.02	$35.09	$33.41	3,637,665
2018-05-11	$34.99	$35.12	$34.91	$35.06	$33.38	516,049
2018-05-10	$34.78	$35.04	$34.73	$35.00	$33.33	1,237,292
2018-05-09	$34.42	$34.70	$34.30	$34.68	$33.02	461,552
2018-05-08	$34.26	$34.38	$34.09	$34.33	$32.69	8,534,440
2018-05-07	$34.25	$34.43	$34.19	$34.32	$32.68	388,937
2018-05-04	$33.54	$34.22	$33.49	$34.14	$32.51	285,013
2018-05-03	$33.50	$33.75	$33.13	$33.66	$32.05	412,155
2018-05-02	$33.85	$33.97	$33.58	$33.64	$32.03	333,395
2018-05-01	$33.55	$33.81	$33.40	$33.81	$32.19	390,481
2018-04-30	$33.88	$34.05	$33.59	$33.59	$31.98	322,903
2018-04-27	$34.01	$34.02	$33.64	$33.83	$32.21	287,405
2018-04-26	$33.50	$33.90	$33.46	$33.78	$32.17	265,232
2018-04-25	$33.17	$33.31	$32.84	$33.24	$31.65	374,553
2018-04-24	$33.95	$34.00	$32.95	$33.18	$31.59	2,312,582
2018-04-23	$34.02	$34.09	$33.67	$33.84	$32.22	3,372,241
2018-04-20	$34.20	$34.20	$33.76	$33.88	$32.26	369,082
2018-04-19	$34.42	$34.45	$34.13	$34.26	$32.62	655,580
2018-04-18	$34.57	$34.64	$34.39	$34.57	$32.92	481,559
2018-04-17	$34.25	$34.59	$34.13	$34.51	$32.86	637,351
2018-04-16	$33.92	$34.05	$33.80	$33.95	$32.33	441,368
2018-04-13	$34.00	$34.00	$33.53	$33.69	$32.08	423,348
2018-04-12	$33.68	$33.92	$33.65	$33.79	$32.18	287,664
2018-04-11	$33.49	$33.75	$33.44	$33.48	$31.88	383,738
2018-04-10	$33.56	$33.76	$33.35	$33.67	$32.06	715,584
2018-04-09	$33.18	$33.62	$33.05	$33.08	$31.50	278,165
2018-04-06	$33.36	$33.66	$32.73	$32.93	$31.36	420,243
2018-04-05	$33.76	$33.88	$33.52	$33.73	$32.12	301,752
2018-04-04	$32.50	$33.59	$32.46	$33.53	$31.93	994,352
2018-04-03	$32.89	$33.16	$32.60	$33.08	$31.50	964,373
2018-04-02	$33.39	$33.45	$32.35	$32.70	$31.14	888,962
2018-03-29	$33.12	$33.78	$32.95	$33.52	$31.92	313,661
2018-03-28	$33.12	$33.37	$32.78	$32.96	$31.38	561,443
2018-03-27	$34.15	$34.19	$32.92	$33.16	$31.58	2,518,401
2018-03-26	$33.55	$34.00	$33.13	$33.98	$32.36	430,979
2018-03-23	$33.73	$33.79	$32.93	$32.96	$31.38	1,802,892
2018-03-22	$34.27	$34.37	$33.68	$33.71	$32.10	667,444
2018-03-21	$34.76	$34.99	$34.55	$34.61	$32.96	336,362
2018-03-20	$34.68	$34.87	$34.62	$34.79	$33.13	1,341,108
2018-03-19	$35.04	$35.05	$34.38	$34.67	$33.01	383,444
2018-03-16	$35.39	$35.47	$35.29	$35.31	$33.53	377,760
2018-03-15	$35.39	$35.51	$35.22	$35.31	$33.53	337,591
2018-03-14	$35.60	$35.62	$35.21	$35.31	$33.53	362,361
2018-03-13	$35.85	$35.96	$35.35	$35.44	$33.65	507,364
2018-03-12	$35.78	$35.85	$35.65	$35.71	$33.91	287,551
2018-03-09	$35.30	$35.70	$35.27	$35.70	$33.90	434,206
2018-03-08	$34.96	$35.08	$34.86	$35.06	$33.29	348,700
2018-03-07	$34.45	$34.91	$34.43	$34.86	$33.10	444,806
2018-03-06	$34.87	$34.89	$34.59	$34.77	$33.01	1,520,313
2018-03-05	$34.13	$34.77	$34.06	$34.69	$32.94	387,065
2018-03-02	$33.80	$34.37	$33.63	$34.31	$32.58	528,031
2018-03-01	$34.66	$34.77	$33.83	$34.10	$32.38	500,943
2018-02-28	$35.10	$35.20	$34.61	$34.62	$32.87	693,920
2018-02-27	$35.37	$35.46	$34.95	$34.95	$33.18	744,941
2018-02-26	$35.07	$35.36	$35.04	$35.36	$33.57	670,464
2018-02-23	$34.56	$34.94	$34.47	$34.94	$33.17	553,189
2018-02-22	$34.44	$34.64	$34.26	$34.35	$32.61	313,487
2018-02-21	$34.51	$34.91	$34.30	$34.32	$32.59	1,242,628
2018-02-20	$34.36	$34.72	$34.30	$34.42	$32.68	3,923,471
2018-02-16	$34.44	$34.82	$34.44	$34.50	$32.76	760,888
2018-02-15	$34.27	$34.54	$33.92	$34.54	$32.79	680,949
2018-02-14	$33.31	$34.05	$33.31	$34.00	$32.28	1,911,878
2018-02-13	$33.25	$33.58	$33.17	$33.52	$31.83	561,843
2018-02-12	$33.18	$33.61	$32.93	$33.43	$31.74	759,858
2018-02-09	$32.68	$33.10	$31.69	$32.88	$31.22	897,427
2018-02-08	$33.70	$33.71	$32.28	$32.31	$30.68	846,811
2018-02-07	$33.82	$34.26	$33.65	$33.65	$31.95	1,408,624
2018-02-06	$32.51	$33.95	$32.40	$33.87	$32.16	1,191,251
2018-02-05	$34.15	$34.70	$33.00	$33.13	$31.46	1,127,663
2018-02-02	$35.06	$35.12	$34.52	$34.52	$32.78	895,299
2018-02-01	$35.21	$35.50	$35.10	$35.23	$33.45	392,623
2018-01-31	$35.45	$35.55	$35.19	$35.37	$33.58	428,356
2018-01-30	$35.28	$35.42	$35.13	$35.25	$33.47	2,635,033
2018-01-29	$35.80	$35.85	$35.59	$35.61	$33.81	398,665
2018-01-26	$35.50	$35.85	$35.47	$35.85	$34.04	267,656
2018-01-25	$35.47	$35.49	$35.24	$35.36	$33.57	886,234
2018-01-24	$35.52	$35.56	$35.14	$35.31	$33.53	668,160
2018-01-23	$35.33	$35.46	$35.29	$35.41	$33.62	376,650
2018-01-22	$34.97	$35.25	$34.93	$35.25	$33.47	449,664
2018-01-19	$34.96	$35.01	$34.85	$34.99	$33.22	1,609,963
2018-01-18	$34.84	$34.93	$34.74	$34.85	$33.09	1,466,238
2018-01-17	$34.60	$34.88	$34.50	$34.83	$33.07	479,870
2018-01-16	$34.74	$34.90	$34.37	$34.44	$32.70	1,345,213
2018-01-12	$34.29	$34.57	$34.27	$34.54	$32.79	1,424,653
2018-01-11	$34.16	$34.29	$34.10	$34.29	$32.56	752,642
2018-01-10	$34.03	$34.10	$33.92	$34.08	$32.36	896,927
2018-01-09	$34.18	$34.25	$34.09	$34.19	$32.46	523,420
2018-01-08	$34.03	$34.12	$33.98	$34.10	$32.38	832,715
2018-01-05	$33.83	$34.04	$33.80	$34.03	$32.31	773,518
2018-01-04	$33.70	$33.79	$33.68	$33.70	$32.00	1,297,287
2018-01-03	$33.31	$33.59	$33.31	$33.57	$31.87	700,891
2018-01-02	$33.14	$33.29	$33.07	$33.28	$31.60	869,508
2017-12-29	$33.18	$33.18	$32.98	$33.00	$31.33	263,684
2017-12-28	$33.18	$33.18	$33.10	$33.14	$31.46	359,927
2017-12-27	$33.07	$33.14	$33.05	$33.10	$31.43	397,039
2017-12-26	$33.02	$33.05	$32.95	$33.04	$31.37	236,829
2017-12-22	$33.15	$33.15	$33.05	$33.11	$31.44	184,818
2017-12-21	$33.26	$33.28	$33.12	$33.15	$31.47	483,535
2017-12-20	$33.34	$33.35	$33.13	$33.17	$31.49	707,269
2017-12-19	$33.34	$33.35	$33.17	$33.23	$31.55	286,317
2017-12-18	$33.31	$33.38	$33.27	$33.35	$31.66	448,079
2017-12-15	$33.01	$33.18	$32.96	$33.11	$31.44	225,970
2017-12-14	$33.13	$33.17	$32.99	$33.01	$31.21	573,037
2017-12-13	$33.11	$33.17	$33.06	$33.09	$31.29	314,524
2017-12-12	$33.06	$33.12	$33.00	$33.04	$31.24	342,280
2017-12-11	$32.93	$33.03	$32.91	$33.01	$31.21	449,050
2017-12-08	$32.87	$32.94	$32.83	$32.88	$31.09	369,295
2017-12-07	$32.61	$32.77	$32.60	$32.73	$30.95	235,260
2017-12-06	$32.47	$32.64	$32.46	$32.60	$30.83	312,299
2017-12-05	$32.59	$32.79	$32.51	$32.51	$30.74	332,713
2017-12-04	$33.04	$33.04	$32.58	$32.58	$30.81	373,652
2017-12-01	$32.90	$32.92	$32.34	$32.81	$31.02	490,880
2017-11-30	$32.72	$32.99	$32.68	$32.90	$31.11	291,849
2017-11-29	$32.85	$32.85	$32.49	$32.58	$30.81	402,230
2017-11-28	$32.71	$32.84	$32.63	$32.84	$31.05	249,891
2017-11-27	$32.65	$32.68	$32.59	$32.64	$30.86	240,321
2017-11-24	$32.57	$32.63	$32.56	$32.62	$30.84	164,128
2017-11-22	$32.55	$32.55	$32.46	$32.51	$30.74	178,474
2017-11-21	$32.37	$32.54	$32.35	$32.52	$30.75	303,884
2017-11-20	$32.25	$32.29	$32.22	$32.25	$30.49	313,129
2017-11-17	$32.29	$32.32	$32.20	$32.21	$30.46	368,519
2017-11-16	$32.16	$32.38	$32.15	$32.32	$30.56	195,799
2017-11-15	$32.12	$32.15	$31.98	$32.04	$30.30	427,313
2017-11-14	$32.21	$32.26	$32.10	$32.25	$30.49	161,258
2017-11-13	$32.17	$32.35	$32.17	$32.32	$30.56	203,496
2017-11-10	$32.23	$32.30	$32.17	$32.28	$30.52	176,856
2017-11-09	$32.25	$32.29	$32.04	$32.27	$30.51	184,125
2017-11-08	$32.34	$32.45	$32.30	$32.42	$30.66	178,812
2017-11-07	$32.35	$32.38	$32.26	$32.34	$30.58	201,242
2017-11-06	$32.24	$32.34	$32.24	$32.33	$30.57	187,964
2017-11-03	$32.10	$32.23	$32.03	$32.20	$30.45	285,510
2017-11-02	$32.03	$32.04	$31.89	$32.04	$30.30	175,136
2017-11-01	$32.14	$32.14	$31.95	$32.02	$30.28	302,237
2017-10-31	$32.04	$32.05	$31.96	$32.01	$30.27	135,077
2017-10-30	$31.99	$32.07	$31.91	$31.97	$30.23	183,758
2017-10-27	$31.80	$32.06	$31.80	$32.02	$30.28	194,141
2017-10-26	$31.59	$31.60	$31.52	$31.55	$29.83	233,214
2017-10-25	$31.62	$31.66	$31.38	$31.53	$29.81	177,871
2017-10-24	$31.70	$31.70	$31.59	$31.64	$29.92	164,903
2017-10-23	$31.87	$31.87	$31.62	$31.63	$29.91	280,170
2017-10-20	$31.81	$31.82	$31.73	$31.78	$30.05	108,523
2017-10-19	$31.62	$31.67	$31.51	$31.67	$29.95	127,407
2017-10-18	$31.74	$31.74	$31.67	$31.72	$29.99	111,000
2017-10-17	$31.66	$31.70	$31.61	$31.69	$29.97	78,846
2017-10-16	$31.64	$31.65	$31.50	$31.64	$29.92	76,829
2017-10-13	$126.51	$126.52	$126.21	$126.30	$29.86	101,232
2017-10-12	$125.95	$126.33	$125.93	$126.06	$29.80	131,200
2017-10-11	$125.78	$126.08	$125.69	$126.03	$29.79	83,316
2017-10-10	$125.89	$125.94	$125.38	$125.63	$29.70	47,436
2017-10-09	$125.84	$125.88	$125.43	$125.50	$29.67	83,080
2017-10-06	$125.14	$125.59	$125.06	$125.58	$29.69	56,596
2017-10-05	$124.87	$125.57	$124.87	$125.50	$29.67	71,636
2017-10-04	$124.49	$124.79	$124.41	$124.67	$29.47	57,856
2017-10-03	$124.37	$124.52	$124.27	$124.52	$29.44	86,512
2017-10-02	$124.14	$124.44	$123.94	$124.23	$29.37	140,780
2017-09-29	$123.24	$123.94	$123.24	$123.92	$29.29	364,048
2017-09-28	$123.15	$123.40	$122.98	$123.40	$29.17	38,552
2017-09-27	$123.01	$123.43	$122.65	$123.26	$29.14	38,720
2017-09-26	$122.81	$123.28	$122.41	$122.59	$28.98	236,368
2017-09-25	$123.04	$123.04	$122.13	$122.45	$28.95	91,400
2017-09-22	$123.04	$123.27	$122.96	$123.21	$29.13	43,088
2017-09-21	$123.58	$123.58	$123.13	$123.24	$29.13	75,428
2017-09-20	$123.72	$123.77	$123.02	$123.74	$29.25	66,896
2017-09-19	$123.80	$123.84	$123.54	$123.70	$29.24	70,904
2017-09-18	$123.81	$124.01	$123.45	$123.69	$29.24	71,896
2017-09-15	$123.35	$123.76	$123.35	$123.55	$29.21	89,332
2017-09-14	$123.84	$124.12	$123.67	$123.94	$29.19	83,012
2017-09-13	$123.91	$124.15	$123.89	$124.15	$29.24	58,812
2017-09-12	$124.15	$124.15	$123.81	$124.06	$29.22	51,548
2017-09-11	$123.43	$123.95	$123.16	$123.92	$29.18	78,672
2017-09-08	$122.92	$123.05	$122.70	$122.71	$28.90	57,396
2017-09-07	$123.07	$123.23	$122.81	$123.14	$29.00	70,456
2017-09-06	$122.78	$122.94	$122.33	$122.72	$28.90	68,952
2017-09-05	$122.81	$123.06	$121.79	$122.39	$28.82	98,468
2017-09-01	$123.36	$123.36	$123.10	$123.16	$29.00	61,584
2017-08-31	$122.58	$123.21	$122.58	$123.05	$28.98	53,084
2017-08-30	$121.43	$122.29	$121.43	$122.12	$28.76	61,288
2017-08-29	$120.43	$121.54	$120.19	$121.41	$28.59	53,688
2017-08-28	$121.07	$121.23	$120.91	$121.05	$28.51	26,784
2017-08-25	$121.10	$121.49	$120.77	$120.83	$28.46	112,428
2017-08-24	$121.17	$121.17	$120.53	$120.81	$28.45	89,084
2017-08-23	$120.92	$121.17	$120.81	$121.05	$28.51	60,576
2017-08-22	$120.72	$121.58	$120.50	$121.48	$28.61	69,104
2017-08-21	$120.00	$120.23	$119.48	$120.09	$28.28	48,164
2017-08-18	$120.08	$120.53	$119.74	$119.88	$28.23	56,840
2017-08-17	$121.80	$121.91	$120.07	$120.08	$28.28	84,380
2017-08-16	$122.06	$122.32	$121.74	$122.09	$28.75	170,736
2017-08-15	$121.88	$121.97	$121.60	$121.80	$28.68	52,240
2017-08-14	$121.18	$121.89	$121.05	$121.74	$28.67	78,224
2017-08-11	$120.03	$120.68	$119.93	$120.34	$28.34	75,108
2017-08-10	$121.36	$121.59	$119.89	$119.89	$28.23	390,248
2017-08-09	$121.18	$121.81	$121.11	$121.81	$28.69	56,076
2017-08-08	$122.04	$122.49	$121.60	$121.60	$28.64	73,884
2017-08-07	$121.87	$122.18	$121.82	$122.08	$28.75	366,512
2017-08-04	$121.81	$121.81	$121.51	$121.74	$28.67	65,216
2017-08-03	$121.65	$121.65	$121.28	$121.33	$28.57	74,076
2017-08-02	$122.09	$122.10	$121.17	$121.75	$28.67	99,676
2017-08-01	$121.79	$121.79	$121.30	$121.64	$28.65	206,948
2017-07-31	$121.95	$121.95	$121.26	$121.33	$28.57	89,952
2017-07-28	$121.34	$121.73	$121.25	$121.65	$28.65	84,628
2017-07-27	$122.74	$122.74	$120.93	$121.69	$28.66	67,432
2017-07-26	$122.26	$122.26	$122.03	$122.17	$28.77	49,900
2017-07-25	$122.30	$122.30	$121.91	$122.03	$28.74	83,364
2017-07-24	$122.04	$122.26	$121.57	$121.94	$28.72	78,348
2017-07-21	$121.47	$121.99	$121.45	$121.94	$28.72	77,468
2017-07-20	$122.06	$122.14	$121.59	$121.91	$28.71	141,404
2017-07-19	$121.52	$122.00	$121.52	$121.95	$28.72	111,144
2017-07-18	$120.74	$121.31	$120.58	$121.27	$28.56	334,852
2017-07-17	$120.99	$121.12	$120.85	$120.91	$28.47	96,368
2017-07-14	$120.46	$121.00	$120.36	$120.89	$28.47	104,144
2017-07-13	$120.09	$120.31	$119.92	$120.19	$28.30	399,684
2017-07-12	$119.52	$120.05	$119.52	$119.93	$28.24	115,804
2017-07-11	$118.78	$118.90	$118.10	$118.71	$27.96	88,148
2017-07-10	$118.50	$119.00	$118.47	$118.76	$27.97	87,240
2017-07-07	$117.84	$118.72	$117.84	$118.45	$27.89	44,660
2017-07-06	$117.77	$118.09	$117.34	$117.37	$27.64	121,144
2017-07-05	$118.23	$118.74	$117.72	$118.51	$27.91	58,400
2017-07-03	$118.71	$118.71	$118.05	$118.32	$27.86	35,348
2017-06-30	$118.44	$118.70	$118.18	$118.24	$27.85	73,988
2017-06-29	$119.38	$119.38	$117.27	$117.99	$27.79	121,196
2017-06-28	$118.79	$119.62	$118.63	$119.56	$28.16	157,316
2017-06-27	$119.49	$119.69	$118.45	$118.53	$27.91	112,780
2017-06-26	$120.51	$120.70	$119.72	$119.73	$28.20	104,528
2017-06-23	$119.64	$120.22	$119.58	$120.13	$28.29	100,364
2017-06-22	$119.77	$120.06	$119.55	$119.63	$28.17	113,156
2017-06-21	$119.72	$119.77	$119.44	$119.59	$28.16	65,008
2017-06-20	$120.03	$120.05	$119.22	$119.25	$28.08	188,252
2017-06-19	$119.48	$120.15	$119.48	$119.88	$28.23	99,444
2017-06-16	$119.12	$119.12	$118.48	$118.95	$28.01	65,320
2017-06-15	$118.52	$119.26	$118.31	$119.17	$27.96	89,520
2017-06-14	$119.90	$120.06	$118.90	$119.36	$28.00	69,272
2017-06-13	$119.26	$119.64	$119.11	$119.55	$28.05	110,144
2017-06-12	$118.82	$118.88	$117.88	$118.63	$27.83	181,348
2017-06-09	$120.56	$120.81	$118.24	$119.19	$27.96	255,608
2017-06-08	$120.54	$120.63	$119.92	$120.38	$28.24	170,072
2017-06-07	$120.64	$120.68	$120.05	$120.48	$28.27	92,776
2017-06-06	$120.51	$120.76	$120.21	$120.21	$28.20	131,684
2017-06-05	$120.70	$120.87	$120.55	$120.67	$28.31	132,284
2017-06-02	$120.19	$120.79	$120.11	$120.75	$28.33	197,808
2017-06-01	$119.51	$119.98	$119.20	$119.98	$28.15	90,676
2017-05-31	$119.49	$119.54	$118.91	$119.36	$28.00	60,144
2017-05-30	$119.02	$119.29	$119.00	$119.16	$27.96	112,876
2017-05-26	$119.05	$119.23	$118.87	$119.02	$27.92	65,936
2017-05-25	$118.48	$119.30	$118.48	$118.97	$27.91	334,056
2017-05-24	$117.92	$118.26	$117.77	$118.25	$27.74	92,972
2017-05-23	$117.97	$117.97	$117.60	$117.77	$27.63	112,660
2017-05-22	$117.26	$117.70	$117.25	$117.60	$27.59	79,276
2017-05-19	$116.58	$117.19	$116.21	$116.91	$27.43	111,812
2017-05-18	$115.42	$116.63	$115.23	$116.15	$27.25	140,864
2017-05-17	$116.81	$117.03	$115.42	$115.42	$27.08	230,340
2017-05-16	$117.71	$117.81	$117.33	$117.64	$27.60	259,408
2017-05-15	$117.24	$117.61	$117.24	$117.61	$27.59	249,740
2017-05-12	$117.17	$117.25	$116.92	$117.03	$27.46	101,600
2017-05-11	$116.96	$117.14	$116.47	$117.14	$27.48	93,256
2017-05-10	$117.12	$117.24	$116.88	$117.23	$27.50	55,304
2017-05-09	$117.22	$117.31	$116.85	$117.07	$27.47	72,008
2017-05-08	$116.98	$117.10	$116.68	$117.02	$27.45	128,836
2017-05-05	$116.72	$116.90	$116.36	$116.90	$27.43	70,656
2017-05-04	$116.36	$116.46	$116.01	$116.41	$27.31	125,504
2017-05-03	$116.39	$116.39	$115.92	$116.30	$27.29	97,628
2017-05-02	$116.57	$116.70	$116.33	$116.53	$27.34	333,752
2017-05-01	$116.22	$116.66	$116.00	$116.35	$27.30	82,724
2017-04-28	$116.42	$116.42	$115.78	$115.92	$27.20	115,812
2017-04-27	$115.89	$116.09	$115.66	$115.91	$27.19	136,416
2017-04-26	$115.84	$116.07	$115.60	$115.63	$27.13	161,616
2017-04-25	$115.49	$115.89	$115.23	$115.82	$27.17	132,468
2017-04-24	$114.94	$115.14	$114.62	$115.06	$26.99	85,828
2017-04-21	$113.98	$114.10	$113.65	$113.85	$26.71	334,960
2017-04-20	$113.35	$114.15	$113.35	$113.99	$26.74	75,836
2017-04-19	$113.49	$113.68	$113.01	$113.08	$26.53	148,204
2017-04-18	$113.17	$113.39	$112.85	$113.13	$26.54	152,276
2017-04-17	$112.79	$113.44	$112.77	$113.44	$26.61	95,216
2017-04-13	$112.91	$113.27	$112.50	$112.64	$26.43	64,156
2017-04-12	$113.36	$113.40	$112.85	$112.97	$26.50	87,108
2017-04-11	$113.54	$113.54	$112.73	$113.33	$26.59	81,096
2017-04-10	$113.69	$114.01	$113.39	$113.54	$26.64	68,984
2017-04-07	$113.55	$113.99	$113.33	$113.66	$26.67	150,428
2017-04-06	$113.55	$113.87	$113.29	$113.60	$26.65	63,056
2017-04-05	$113.93	$114.57	$113.39	$113.40	$26.60	116,480
2017-04-04	$113.44	$113.74	$113.44	$113.63	$26.66	71,132
2017-04-03	$113.85	$113.85	$113.20	$113.67	$26.67	338,056
2017-03-31	$113.73	$114.05	$113.71	$113.71	$26.68	89,428
2017-03-30	$113.72	$114.08	$113.59	$113.77	$26.69	77,116
2017-03-29	$113.37	$113.76	$113.11	$113.73	$26.68	59,332
2017-03-28	$112.72	$113.73	$112.54	$113.50	$26.63	160,412
2017-03-27	$111.98	$112.93	$111.63	$112.73	$26.45	134,080
2017-03-24	$113.03	$113.27	$112.38	$112.73	$26.45	68,668
2017-03-23	$112.82	$113.31	$112.62	$112.84	$26.47	90,308
2017-03-22	$112.60	$113.10	$112.39	$113.07	$26.53	111,468
2017-03-21	$114.29	$114.58	$112.57	$112.71	$26.44	230,772
2017-03-20	$114.03	$114.19	$113.78	$113.94	$26.73	135,236
2017-03-17	$114.18	$114.25	$113.93	$114.05	$26.76	50,664
2017-03-16	$114.65	$114.72	$114.08	$114.24	$26.71	109,496
2017-03-15	$113.71	$114.67	$113.68	$114.42	$26.75	60,744
2017-03-14	$113.56	$113.60	$113.16	$113.55	$26.55	222,340
2017-03-13	$113.71	$113.96	$113.62	$113.80	$26.61	56,916
2017-03-10	$113.72	$113.87	$113.27	$113.72	$26.59	62,976
2017-03-09	$113.17	$113.43	$112.86	$113.27	$26.48	55,756
2017-03-08	$113.31	$113.64	$113.14	$113.16	$26.46	59,684
2017-03-07	$113.24	$113.69	$113.21	$113.31	$26.49	135,740
2017-03-06	$113.35	$113.68	$113.02	$113.54	$26.55	97,396
2017-03-03	$113.47	$113.70	$113.18	$113.70	$26.58	84,248
2017-03-02	$114.14	$114.14	$113.42	$113.58	$26.55	114,604
2017-03-01	$113.50	$114.45	$113.50	$114.14	$26.69	106,140
2017-02-28	$113.05	$113.10	$112.52	$112.77	$26.37	88,612
2017-02-27	$112.87	$113.13	$112.58	$113.10	$26.44	131,000
2017-02-24	$112.11	$112.89	$112.11	$112.80	$26.37	274,264
2017-02-23	$112.91	$112.91	$112.34	$112.59	$26.32	94,568
2017-02-22	$112.55	$112.74	$112.44	$112.71	$26.35	164,016
2017-02-21	$112.41	$112.84	$112.30	$112.66	$26.34	126,252
2017-02-17	$111.66	$112.10	$111.66	$112.10	$26.21	89,172
2017-02-16	$112.00	$112.05	$111.53	$111.92	$26.17	94,276
2017-02-15	$111.39	$112.08	$111.27	$111.98	$26.18	279,332
2017-02-14	$111.01	$111.44	$110.76	$111.43	$26.05	86,880
2017-02-13	$110.79	$111.19	$110.69	$111.07	$25.97	80,592
2017-02-10	$110.34	$110.65	$110.06	$110.52	$25.84	78,188
2017-02-09	$109.68	$110.28	$109.60	$110.12	$25.75	108,024
2017-02-08	$109.27	$109.64	$109.13	$109.61	$25.63	119,156
2017-02-07	$109.27	$109.59	$109.18	$109.34	$25.56	90,520
2017-02-06	$109.17	$109.22	$108.91	$109.22	$25.54	60,880
2017-02-03	$108.98	$109.33	$108.98	$109.19	$25.53	96,880
2017-02-02	$108.40	$108.90	$108.35	$108.63	$25.40	66,108
2017-02-01	$108.88	$108.88	$108.24	$108.66	$25.40	136,676
2017-01-31	$108.18	$108.38	$107.82	$108.38	$25.34	269,092
2017-01-30	$108.83	$108.83	$108.00	$108.45	$25.36	93,984
2017-01-27	$109.24	$109.32	$109.01	$109.21	$25.53	69,076
2017-01-26	$109.28	$109.34	$109.02	$109.10	$25.51	70,508
2017-01-25	$108.71	$109.18	$108.71	$109.07	$25.50	135,312
2017-01-24	$107.88	$108.55	$107.75	$108.36	$25.33	121,348
2017-01-23	$107.75	$107.88	$107.37	$107.78	$25.20	120,676
2017-01-20	$107.83	$108.15	$107.61	$107.90	$25.23	152,392
2017-01-19	$107.86	$108.00	$107.34	$107.54	$25.14	106,088
2017-01-18	$107.67	$107.80	$107.54	$107.75	$25.19	43,136
2017-01-17	$107.57	$107.71	$107.19	$107.49	$25.13	112,996
2017-01-13	$107.50	$107.84	$107.50	$107.73	$25.19	191,736
2017-01-12	$107.40	$107.60	$106.65	$107.52	$25.14	158,024
2017-01-11	$107.40	$107.63	$106.95	$107.54	$25.14	154,256
2017-01-10	$107.57	$107.83	$107.24	$107.46	$25.12	123,864
2017-01-09	$107.52	$107.61	$107.27	$107.41	$25.11	172,316
2017-01-06	$107.06	$107.81	$106.71	$107.65	$25.17	1,022,836
2017-01-05	$106.68	$106.93	$106.53	$106.87	$24.99	149,408
2017-01-04	$106.23	$106.82	$106.19	$106.63	$24.93	168,488
2017-01-03	$106.07	$106.35	$105.45	$106.03	$24.79	296,148
2016-12-30	$106.07	$106.11	$105.03	$105.33	$24.63	193,496
2016-12-29	$105.94	$106.09	$105.64	$105.99	$24.78	95,008
2016-12-28	$106.87	$106.87	$105.82	$105.82	$24.74	91,132
2016-12-27	$106.51	$107.11	$106.51	$106.78	$24.96	69,400
2016-12-23	$106.21	$106.57	$106.14	$106.41	$24.88	38,124
2016-12-22	$106.52	$106.52	$106.00	$106.23	$24.84	110,344
2016-12-21	$106.81	$106.87	$106.54	$106.59	$24.92	120,456
2016-12-20	$106.72	$106.88	$106.60	$106.85	$24.98	89,792
2016-12-19	$106.20	$106.74	$106.20	$106.49	$24.90	54,724
2016-12-16	$106.88	$106.88	$105.89	$105.89	$24.76	47,216
2016-12-15	$106.77	$107.43	$106.55	$106.91	$24.88	175,964
2016-12-14	$107.14	$107.43	$106.50	$106.65	$24.82	237,716
2016-12-13	$106.68	$107.56	$106.60	$107.13	$24.93	172,488
2016-12-12	$106.25	$106.44	$105.96	$106.24	$24.72	2,440,468
2016-12-09	$105.99	$106.51	$105.99	$106.46	$24.77	1,594,960
2016-12-08	$105.65	$106.00	$105.46	$105.70	$24.60	94,668
2016-12-07	$104.35	$105.65	$104.00	$105.62	$24.58	172,208
2016-12-06	$104.26	$104.33	$103.94	$104.24	$24.26	316,184
2016-12-05	$103.92	$104.27	$103.92	$104.04	$24.21	988,772
2016-12-02	$103.25	$103.64	$103.20	$103.36	$24.05	131,080
2016-12-01	$104.43	$104.48	$103.00	$103.16	$24.01	110,888
2016-11-30	$105.45	$105.45	$104.28	$104.29	$24.27	141,184
2016-11-29	$104.96	$105.56	$104.90	$105.15	$24.47	95,016
2016-11-28	$105.19	$105.36	$104.84	$104.92	$24.41	114,368
2016-11-25	$105.13	$105.35	$105.13	$105.35	$24.52	84,584
2016-11-23	$104.76	$104.99	$104.50	$104.99	$24.43	113,844
2016-11-22	$105.15	$105.21	$104.80	$105.17	$24.47	157,292
2016-11-21	$104.35	$104.94	$104.35	$104.94	$24.42	84,736
2016-11-18	$104.52	$104.59	$104.01	$104.01	$24.20	136,596
2016-11-17	$103.91	$104.49	$103.87	$104.34	$24.28	203,524
2016-11-16	$103.08	$103.77	$103.08	$103.76	$24.14	97,500
2016-11-15	$103.03	$103.55	$103.00	$103.43	$24.07	103,176
2016-11-14	$103.47	$103.47	$102.12	$102.57	$23.87	77,180
2016-11-11	$103.10	$103.49	$102.77	$103.32	$24.04	105,132
2016-11-10	$104.61	$104.69	$102.64	$103.23	$24.02	167,136
2016-11-09	$102.20	$104.15	$101.25	$104.02	$24.21	181,584
2016-11-08	$102.85	$103.85	$102.80	$103.49	$24.08	73,736
2016-11-07	$102.13	$103.00	$102.05	$103.00	$23.97	243,560
2016-11-04	$100.69	$101.43	$100.69	$100.70	$23.43	140,992
2016-11-03	$101.44	$101.53	$100.62	$100.90	$23.48	120,792
2016-11-02	$101.99	$102.12	$101.45	$101.45	$23.61	96,788
2016-11-01	$103.08	$103.08	$101.57	$102.08	$23.75	76,884
2016-10-31	$103.07	$103.29	$102.98	$102.98	$23.96	57,672
2016-10-28	$103.16	$103.76	$102.89	$103.06	$23.98	70,764
2016-10-27	$104.23	$104.27	$103.26	$103.34	$24.05	63,088
2016-10-26	$103.82	$104.24	$103.60	$103.85	$24.16	60,256
2016-10-25	$104.77	$104.77	$104.28	$104.36	$24.28	92,144
2016-10-24	$104.66	$104.97	$104.66	$104.96	$24.42	55,380
2016-10-21	$103.84	$104.24	$103.67	$104.17	$24.24	71,752
2016-10-20	$103.98	$104.09	$103.59	$103.87	$24.17	37,984
2016-10-19	$104.01	$104.23	$103.74	$104.02	$24.21	78,260
2016-10-18	$104.00	$104.23	$103.80	$103.88	$24.17	51,252
2016-10-17	$103.56	$103.56	$103.11	$103.12	$24.00	50,832
2016-10-14	$103.92	$104.16	$103.51	$103.59	$24.11	157,796
2016-10-13	$103.14	$103.79	$102.75	$103.37	$24.05	76,820
2016-10-12	$103.66	$104.05	$103.53	$103.86	$24.17	40,252
2016-10-11	$104.76	$104.76	$103.24	$103.57	$24.10	114,100
2016-10-10	$104.85	$105.21	$104.85	$104.89	$24.41	102,276
2016-10-07	$104.90	$104.90	$104.09	$104.49	$24.31	119,308
2016-10-06	$104.67	$105.03	$104.42	$104.80	$24.39	44,000
2016-10-05	$104.74	$105.00	$104.67	$104.67	$24.36	61,636
2016-10-04	$105.13	$105.26	$104.17	$104.50	$24.32	67,520
2016-10-03	$105.12	$105.12	$104.66	$104.99	$24.43	91,008
2016-09-30	$104.87	$105.62	$104.85	$105.23	$24.49	88,880
2016-09-29	$105.64	$105.64	$104.40	$104.58	$24.34	58,048
2016-09-28	$105.37	$105.60	$104.97	$105.60	$24.57	28,092
2016-09-27	$104.48	$105.30	$104.35	$105.21	$24.48	68,728
2016-09-26	$104.86	$104.97	$104.45	$104.45	$24.31	144,636
2016-09-23	$105.84	$105.84	$105.31	$105.41	$24.53	160,844
2016-09-22	$105.67	$106.11	$105.67	$106.01	$24.67	143,508
2016-09-21	$104.48	$105.36	$103.96	$105.20	$24.48	75,056
2016-09-20	$104.28	$104.46	$104.08	$104.28	$24.27	74,040
2016-09-19	$104.56	$104.74	$103.83	$104.06	$24.21	66,040
2016-09-16	$104.18	$104.22	$103.70	$104.08	$24.22	126,492
2016-09-15	$103.58	$104.88	$103.42	$104.69	$24.27	79,636
2016-09-14	$103.46	$104.18	$103.40	$103.43	$23.98	62,456
2016-09-13	$103.99	$103.99	$103.00	$103.49	$23.99	113,912
2016-09-12	$102.45	$104.59	$102.43	$104.48	$24.22	116,064
2016-09-09	$104.90	$104.90	$102.97	$102.97	$23.87	131,580
2016-09-08	$105.79	$105.90	$105.35	$105.64	$24.49	54,440
2016-09-07	$106.15	$106.23	$105.83	$106.16	$24.61	41,196
2016-09-06	$105.95	$106.07	$105.57	$106.07	$24.59	62,076
2016-09-02	$105.73	$106.06	$105.41	$105.90	$24.55	145,464
2016-09-01	$105.25	$105.37	$104.56	$105.36	$24.43	60,296
2016-08-31	$105.35	$105.35	$104.79	$105.26	$24.40	39,956
2016-08-30	$105.77	$105.86	$105.23	$105.36	$24.43	86,940
2016-08-29	$105.54	$105.98	$105.31	$105.74	$24.52	83,452
2016-08-26	$105.57	$106.06	$104.90	$105.48	$24.45	73,672
2016-08-25	$105.48	$105.90	$105.33	$105.44	$24.45	68,840
2016-08-24	$106.28	$106.43	$105.38	$105.59	$24.48	57,428
2016-08-23	$106.33	$106.67	$106.24	$106.45	$24.68	152,200
2016-08-22	$105.90	$106.29	$105.85	$105.99	$24.57	84,664
2016-08-19	$105.81	$106.16	$105.68	$106.05	$24.59	126,896
2016-08-18	$105.95	$106.12	$105.84	$105.92	$24.56	49,104
2016-08-17	$105.84	$106.07	$105.35	$106.07	$24.59	42,056
2016-08-16	$106.28	$106.55	$105.78	$105.78	$24.52	65,152
2016-08-15	$106.41	$106.68	$106.41	$106.52	$24.70	55,724
2016-08-12	$106.21	$106.27	$105.99	$106.18	$24.62	30,620
2016-08-11	$106.24	$106.49	$106.13	$106.45	$24.68	35,984
2016-08-10	$105.99	$106.16	$105.76	$105.84	$24.54	39,544
2016-08-09	$106.03	$106.40	$105.99	$106.04	$24.58	141,124
2016-08-08	$106.30	$106.36	$105.74	$105.87	$24.55	27,152
2016-08-05	$105.75	$106.22	$105.57	$106.10	$24.60	54,956
2016-08-04	$105.35	$105.60	$105.22	$105.40	$24.44	22,680
2016-08-03	$105.00	$105.28	$104.96	$105.28	$24.41	50,588
2016-08-02	$105.72	$105.72	$104.72	$105.09	$24.36	51,668
2016-08-01	$105.60	$106.01	$105.43	$105.66	$24.50	130,024
2016-07-29	$105.36	$105.77	$105.18	$105.54	$24.47	83,348
2016-07-28	$105.07	$105.37	$104.77	$105.32	$24.42	47,608
2016-07-27	$105.40	$105.40	$104.63	$104.90	$24.32	39,680
2016-07-26	$104.79	$105.18	$104.38	$104.81	$24.30	65,184
2016-07-25	$105.05	$105.05	$104.47	$104.90	$24.32	45,392
2016-07-22	$104.61	$105.11	$104.61	$105.11	$24.37	48,896
2016-07-21	$105.00	$105.12	$104.35	$104.65	$24.26	122,112
2016-07-20	$104.78	$105.22	$104.78	$105.07	$24.36	97,596
2016-07-19	$104.17	$104.32	$104.11	$104.32	$24.19	59,764
2016-07-18	$104.28	$104.58	$104.07	$104.46	$24.22	79,904
2016-07-15	$104.45	$104.45	$103.93	$104.18	$24.15	59,024
2016-07-14	$104.24	$104.43	$104.00	$104.26	$24.17	103,500
2016-07-13	$103.96	$104.00	$103.61	$103.76	$24.06	93,920
2016-07-12	$103.72	$104.00	$103.57	$103.78	$24.06	2,764,780
2016-07-11	$103.25	$103.63	$103.04	$103.30	$23.95	72,908
2016-07-08	$101.96	$102.99	$101.86	$102.93	$23.86	100,052
2016-07-07	$101.56	$101.80	$101.12	$101.35	$23.50	202,360
2016-07-06	$100.45	$101.49	$100.22	$101.49	$23.53	140,952
2016-07-05	$100.79	$100.97	$100.53	$100.88	$23.39	207,884
2016-07-01	$100.91	$101.58	$100.68	$101.29	$23.48	61,112
2016-06-30	$99.88	$100.91	$99.72	$100.91	$23.40	103,176
2016-06-29	$98.94	$99.86	$98.94	$99.74	$23.12	87,156
2016-06-28	$97.41	$98.07	$97.18	$98.06	$22.73	183,128
2016-06-27	$97.35	$97.38	$96.04	$96.42	$22.35	234,044
2016-06-24	$98.18	$99.65	$97.78	$98.04	$22.73	259,256
2016-06-23	$100.94	$101.36	$100.81	$101.36	$23.50	80,068
2016-06-22	$100.60	$100.92	$100.28	$100.31	$23.26	87,184
2016-06-21	$100.47	$100.69	$100.21	$100.46	$23.29	76,492
2016-06-20	$100.51	$101.08	$100.21	$100.21	$23.23	90,588
2016-06-17	$100.26	$100.26	$99.33	$99.69	$23.11	280,720
2016-06-16	$100.02	$100.81	$99.57	$100.74	$23.27	126,528
2016-06-15	$100.71	$101.02	$100.32	$100.32	$23.17	141,692
2016-06-14	$100.37	$100.60	$100.01	$100.58	$23.23	49,028
2016-06-13	$100.98	$101.39	$100.54	$100.65	$23.25	77,336
2016-06-10	$101.62	$101.68	$101.16	$101.31	$23.40	62,548
2016-06-09	$102.00	$102.49	$102.00	$102.33	$23.63	123,776
2016-06-08	$102.04	$102.52	$102.04	$102.29	$23.62	49,068
2016-06-07	$102.01	$102.43	$102.01	$102.04	$23.57	70,028
2016-06-06	$101.77	$102.25	$101.67	$102.03	$23.56	112,204
2016-06-03	$101.50	$101.87	$101.22	$101.70	$23.49	58,988
2016-06-02	$101.56	$101.98	$101.10	$101.98	$23.55	79,212
2016-06-01	$101.20	$101.77	$101.20	$101.68	$23.48	47,952
2016-05-31	$101.77	$101.97	$101.18	$101.62	$23.47	136,660
2016-05-27	$101.25	$101.72	$101.25	$101.66	$23.48	66,816
2016-05-26	$101.24	$101.44	$100.98	$101.25	$23.38	250,488
2016-05-25	$100.77	$101.38	$100.77	$101.11	$23.35	277,892
2016-05-24	$99.56	$100.69	$99.56	$100.56	$23.22	49,504
2016-05-23	$99.20	$99.47	$98.95	$98.96	$22.85	188,152
2016-05-20	$99.01	$99.51	$99.00	$99.08	$22.88	57,076
2016-05-19	$98.68	$98.68	$97.98	$98.52	$22.75	64,404
2016-05-18	$98.98	$99.72	$98.40	$98.95	$22.85	95,468
2016-05-17	$100.00	$100.00	$98.80	$98.99	$22.86	87,844
2016-05-16	$99.17	$100.41	$99.15	$100.17	$23.13	104,160
2016-05-13	$99.65	$99.97	$98.93	$99.23	$22.92	118,416
2016-05-12	$100.10	$100.19	$99.24	$99.68	$23.02	93,896
2016-05-11	$100.65	$100.75	$99.83	$99.91	$23.07	55,032
2016-05-10	$99.99	$100.89	$99.94	$100.88	$23.30	135,076
2016-05-09	$99.36	$99.85	$99.28	$99.56	$22.99	99,168
2016-05-06	$98.57	$99.30	$98.33	$99.30	$22.93	121,304
2016-05-05	$99.02	$99.22	$98.61	$98.79	$22.81	245,008
2016-05-04	$98.56	$98.97	$98.52	$98.80	$22.82	167,704
2016-05-03	$99.34	$99.62	$98.84	$99.18	$22.90	358,464
2016-05-02	$99.31	$99.92	$99.14	$99.90	$23.07	92,104
2016-04-29	$99.37	$99.37	$98.40	$98.96	$22.85	74,724
2016-04-28	$100.06	$100.70	$99.21	$99.34	$22.94	305,328
2016-04-27	$100.03	$100.55	$99.75	$100.36	$23.18	57,048
2016-04-26	$100.91	$100.91	$100.33	$100.48	$23.21	89,076
2016-04-25	$100.46	$100.70	$100.17	$100.70	$23.26	102,504
2016-04-22	$100.71	$100.92	$99.99	$100.71	$23.26	217,016
2016-04-21	$101.75	$101.83	$101.07	$101.27	$23.39	433,160
2016-04-20	$101.69	$102.06	$101.41	$101.65	$23.48	181,108
2016-04-19	$102.11	$102.11	$101.38	$101.71	$23.49	63,940
2016-04-18	$100.93	$101.90	$100.93	$101.84	$23.52	124,092
2016-04-15	$101.25	$101.40	$101.04	$101.20	$23.37	249,592
2016-04-14	$101.39	$101.56	$101.12	$101.30	$23.39	311,188
2016-04-13	$101.04	$101.36	$100.82	$101.19	$23.37	78,244
2016-04-12	$99.76	$100.65	$99.61	$100.41	$23.19	2,588,136
2016-04-11	$100.56	$100.80	$99.64	$99.64	$23.01	44,724
2016-04-08	$100.63	$100.87	$99.73	$100.12	$23.12	120,120
2016-04-07	$100.71	$100.71	$99.71	$99.97	$23.09	63,916
2016-04-06	$100.05	$101.28	$100.02	$101.28	$23.39	81,972
2016-04-05	$100.01	$100.51	$99.87	$100.00	$23.09	133,548
2016-04-04	$101.19	$101.25	$100.74	$100.94	$23.31	122,800
2016-04-01	$99.93	$101.31	$99.61	$101.31	$23.40	88,580
2016-03-31	$100.53	$100.76	$100.18	$100.53	$23.22	196,756
2016-03-30	$100.58	$100.92	$100.30	$100.44	$23.20	71,416
2016-03-29	$98.73	$100.06	$98.51	$99.97	$23.09	108,644
2016-03-28	$99.04	$99.08	$98.72	$98.80	$22.82	58,924
2016-03-24	$98.26	$98.81	$98.24	$98.81	$22.82	84,976
2016-03-23	$99.09	$99.14	$98.64	$98.73	$22.80	58,116
2016-03-22	$98.63	$99.49	$98.63	$99.23	$22.92	124,112
2016-03-21	$98.67	$99.18	$98.62	$99.14	$22.90	87,196
2016-03-18	$99.29	$99.29	$98.61	$98.88	$22.84	570,944
2016-03-17	$98.48	$99.36	$98.32	$99.04	$22.79	109,284
2016-03-16	$97.98	$98.95	$97.82	$98.74	$22.72	80,840
2016-03-15	$97.60	$98.15	$97.59	$98.08	$22.57	116,500
2016-03-14	$97.77	$98.29	$97.77	$98.16	$22.59	44,440
2016-03-11	$97.25	$98.05	$97.24	$97.95	$22.54	86,832
2016-03-10	$96.86	$97.24	$95.52	$96.40	$22.18	50,536
2016-03-09	$96.49	$96.49	$95.87	$96.45	$22.19	160,488
2016-03-08	$96.13	$96.76	$95.93	$96.03	$22.10	162,876
2016-03-07	$96.62	$97.04	$96.13	$96.67	$22.24	95,372
2016-03-04	$97.11	$97.48	$96.68	$97.03	$22.33	95,096
2016-03-03	$96.76	$96.82	$96.18	$96.80	$22.27	122,840
2016-03-02	$96.49	$96.81	$96.24	$96.77	$22.27	94,544
2016-03-01	$95.12	$96.77	$94.90	$96.72	$22.25	84,808
2016-02-29	$95.03	$95.52	$94.28	$94.28	$21.69	117,768
2016-02-26	$95.85	$95.88	$95.15	$95.22	$21.91	181,484
2016-02-25	$94.47	$95.41	$94.16	$95.40	$21.95	57,872
2016-02-24	$92.84	$94.32	$92.29	$94.26	$21.69	61,940
2016-02-23	$94.74	$94.74	$93.75	$93.75	$21.57	65,752
2016-02-22	$94.52	$94.96	$94.48	$94.83	$21.82	82,768
2016-02-19	$92.85	$93.60	$92.77	$93.51	$21.52	88,100
2016-02-18	$94.12	$94.12	$93.24	$93.34	$21.48	123,832
2016-02-17	$92.97	$94.18	$92.81	$93.99	$21.63	333,044
2016-02-16	$91.80	$92.36	$91.29	$92.36	$21.25	70,852
2016-02-12	$90.17	$90.64	$89.67	$90.57	$20.84	153,892
2016-02-11	$88.46	$89.75	$88.24	$89.19	$20.52	237,712
2016-02-10	$90.29	$91.25	$89.88	$89.95	$20.70	146,852
2016-02-09	$88.40	$90.66	$88.40	$89.69	$20.64	3,013,568
2016-02-08	$89.74	$89.74	$88.09	$89.53	$20.60	194,672
2016-02-05	$93.09	$93.28	$90.71	$90.88	$20.91	153,488
2016-02-04	$93.33	$93.90	$92.67	$93.48	$21.51	175,688
2016-02-03	$94.12	$94.12	$92.28	$93.56	$21.53	87,484
2016-02-02	$94.64	$94.64	$93.26	$93.58	$21.53	123,176
2016-02-01	$94.60	$95.48	$94.32	$95.22	$21.91	99,156
2016-01-29	$93.13	$95.00	$93.13	$95.00	$21.86	92,696
2016-01-28	$93.35	$93.35	$91.88	$92.92	$21.38	43,796
2016-01-27	$93.44	$93.72	$91.90	$92.21	$21.22	84,488
2016-01-26	$93.22	$93.91	$92.85	$93.75	$21.57	74,000
2016-01-25	$93.91	$94.04	$92.79	$92.79	$21.35	84,820
2016-01-22	$93.47	$94.09	$93.17	$93.95	$21.62	125,580
2016-01-21	$91.88	$92.88	$91.13	$91.85	$21.13	92,496
2016-01-20	$90.84	$92.38	$89.04	$91.53	$21.06	269,920
2016-01-19	$93.12	$93.42	$91.48	$92.38	$21.26	164,532
2016-01-15	$91.57	$92.77	$91.15	$92.19	$21.21	194,520
2016-01-14	$93.07	$94.91	$91.94	$94.15	$21.66	219,100
2016-01-13	$95.78	$95.78	$92.62	$92.71	$21.33	526,344
2016-01-12	$95.50	$95.77	$94.17	$95.39	$21.95	111,584
2016-01-11	$94.59	$94.86	$93.26	$94.46	$21.73	163,284
2016-01-08	$95.79	$95.96	$94.08	$94.19	$21.67	110,776
2016-01-07	$95.80	$96.81	$95.00	$95.05	$21.87	141,884
2016-01-06	$97.13	$98.08	$96.95	$97.57	$22.45	216,016
2016-01-05	$98.66	$98.96	$98.08	$98.52	$22.67	177,828
2016-01-04	$98.29	$98.29	$97.30	$98.17	$22.59	233,664
2015-12-31	$101.22	$101.22	$100.17	$100.17	$23.05	66,248
2015-12-30	$101.78	$101.96	$101.30	$101.30	$23.31	123,576
2015-12-29	$101.36	$102.14	$100.95	$101.95	$23.46	93,552
2015-12-28	$100.40	$100.71	$100.19	$100.70	$23.17	57,396
2015-12-24	$100.63	$101.03	$100.63	$100.90	$23.22	14,456
2015-12-23	$100.56	$100.92	$100.33	$100.84	$23.20	154,096
2015-12-22	$99.68	$100.17	$99.25	$99.97	$23.00	632,240
2015-12-21	$99.12	$99.29	$98.53	$99.29	$22.85	210,232
2015-12-18	$100.25	$100.25	$98.37	$98.37	$22.63	124,040
2015-12-17	$102.56	$102.56	$100.81	$100.81	$23.08	108,116
2015-12-16	$101.46	$102.36	$100.75	$102.29	$23.42	179,884
2015-12-15	$100.89	$101.35	$100.65	$100.69	$23.06	93,480
2015-12-14	$99.64	$100.03	$98.70	$100.03	$22.91	84,932
2015-12-11	$100.10	$100.47	$99.30	$99.41	$22.76	85,760
2015-12-10	$100.97	$102.13	$100.97	$101.32	$23.20	172,224
2015-12-09	$102.12	$102.96	$100.60	$101.15	$23.16	93,096
2015-12-08	$101.83	$102.60	$101.50	$102.30	$23.43	82,224
2015-12-07	$103.16	$103.16	$102.06	$102.42	$23.45	95,092
2015-12-04	$101.34	$103.10	$101.34	$103.04	$23.59	68,120
2015-12-03	$102.71	$102.71	$100.50	$100.90	$23.10	103,684
2015-12-02	$103.55	$103.64	$102.34	$102.49	$23.47	91,760
2015-12-01	$102.95	$103.35	$102.78	$103.34	$23.66	96,736
2015-11-30	$103.31	$103.31	$102.22	$102.27	$23.42	67,612
2015-11-27	$103.07	$103.08	$102.66	$102.88	$23.56	31,800
2015-11-25	$102.96	$103.01	$102.75	$102.87	$23.56	107,196
2015-11-24	$102.37	$102.91	$101.87	$102.79	$23.54	62,548
2015-11-23	$103.03	$103.27	$102.56	$102.71	$23.52	94,952
2015-11-20	$102.58	$103.05	$102.58	$102.81	$23.54	96,660
2015-11-19	$102.40	$102.49	$102.17	$102.23	$23.41	132,248
2015-11-18	$101.03	$102.36	$100.97	$102.15	$23.39	388,760
2015-11-17	$100.70	$101.24	$100.43	$100.66	$23.05	53,348
2015-11-16	$99.16	$100.52	$99.16	$100.52	$23.02	71,652
2015-11-13	$100.50	$100.50	$99.04	$99.12	$22.70	112,208
2015-11-12	$101.54	$101.58	$100.56	$100.65	$23.05	234,124
2015-11-11	$102.44	$102.44	$101.74	$101.77	$23.30	33,352
2015-11-10	$101.79	$102.11	$101.59	$101.93	$23.34	78,176
2015-11-09	$102.75	$102.75	$101.50	$102.00	$23.36	169,036
2015-11-06	$103.10	$103.22	$102.42	$103.00	$23.59	142,060
2015-11-05	$103.44	$103.63	$102.67	$103.10	$23.61	166,072
2015-11-04	$103.84	$103.97	$102.90	$103.35	$23.67	203,692
2015-11-03	$103.09	$103.78	$102.80	$103.40	$23.68	230,404
2015-11-02	$102.42	$103.34	$102.39	$103.34	$23.66	128,680
2015-10-30	$102.79	$102.91	$102.12	$102.12	$23.38	114,104
2015-10-29	$102.18	$102.78	$102.18	$102.64	$23.50	78,688
2015-10-28	$101.92	$102.51	$101.16	$102.49	$23.47	48,816
2015-10-27	$101.45	$101.76	$101.15	$101.38	$23.21	78,920
2015-10-26	$101.40	$101.71	$101.16	$101.55	$23.25	334,924
2015-10-23	$101.56	$101.79	$100.93	$101.55	$23.25	177,848
2015-10-22	$98.96	$100.02	$98.96	$99.88	$22.87	81,264
2015-10-21	$99.33	$99.33	$98.35	$98.39	$22.53	36,272
2015-10-20	$99.08	$99.34	$98.69	$98.90	$22.65	33,612
2015-10-19	$98.63	$99.26	$98.58	$99.21	$22.72	118,348
2015-10-16	$98.67	$98.79	$98.42	$98.68	$22.60	40,976
2015-10-15	$97.22	$98.45	$97.17	$98.38	$22.53	87,732
2015-10-14	$97.38	$97.47	$96.86	$96.95	$22.20	69,584
2015-10-13	$97.64	$98.30	$97.23	$97.41	$22.31	25,260
2015-10-12	$98.08	$98.17	$97.70	$98.07	$22.46	80,708
2015-10-09	$97.77	$97.99	$97.50	$97.85	$22.41	58,536
2015-10-08	$96.54	$97.65	$96.40	$97.55	$22.34	71,972
2015-10-07	$96.59	$96.87	$95.94	$96.77	$22.16	77,248
2015-10-06	$96.49	$96.72	$95.63	$96.05	$21.99	95,756
2015-10-05	$95.75	$96.68	$95.75	$96.65	$22.13	54,764
2015-10-02	$92.54	$95.16	$92.33	$95.15	$21.79	38,752
2015-10-01	$93.48	$93.61	$92.62	$93.30	$21.36	49,492
2015-09-30	$92.53	$93.30	$92.20	$93.24	$21.35	94,620
2015-09-29	$91.70	$92.50	$90.86	$91.50	$20.95	143,288
2015-09-28	$93.60	$93.60	$91.34	$91.48	$20.95	292,744
2015-09-25	$95.51	$95.51	$93.73	$94.14	$21.56	41,176
2015-09-24	$94.17	$94.55	$93.32	$94.48	$21.63	43,280
2015-09-23	$94.96	$95.26	$94.57	$94.90	$21.73	29,168
2015-09-22	$95.00	$95.11	$94.36	$95.00	$21.75	68,372
2015-09-21	$96.36	$96.77	$95.60	$96.09	$22.00	32,116
2015-09-18	$95.83	$96.81	$95.47	$95.77	$21.93	72,740
2015-09-17	$97.42	$98.62	$97.38	$97.43	$22.22	104,100
2015-09-16	$97.03	$97.44	$96.62	$97.41	$22.22	58,924
2015-09-15	$95.88	$97.04	$95.60	$96.80	$22.08	30,884
2015-09-14	$96.23	$96.23	$95.37	$95.51	$21.78	37,724
2015-09-11	$95.07	$95.77	$94.87	$95.74	$21.84	45,808
2015-09-10	$94.59	$95.97	$94.59	$95.34	$21.74	43,496
2015-09-09	$96.93	$97.02	$94.65	$94.65	$21.59	85,852
2015-09-08	$95.28	$96.01	$94.91	$96.01	$21.90	69,000
2015-09-04	$93.93	$94.21	$93.17	$93.74	$21.38	90,028
2015-09-03	$95.56	$96.20	$94.82	$95.03	$21.67	160,012
2015-09-02	$93.60	$95.15	$93.59	$95.15	$21.70	87,232
2015-09-01	$94.95	$94.95	$92.68	$93.31	$21.28	164,164

SPDR Portfolio S&P 500 Growth ETF (SPYG) News Headlines

Recent SPDR Portfolio S&P 500 Growth ETF (SPYG) News

Similar Companies to SPDR Portfolio S&P 500 Growth ETF (SPYG) in the None Industry

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

SPDR Portfolio S&P 500 Growth ETF (SPYG) Exchange: NYSE ARCA