SSGA SPDR S&P 500 Fossil Fuel Free ETF (SPYX) Stock

Data as of April 26, 2024

$42.36 ($0.03) 0.07%

SSGA SPDR S&P 500 Fossil Fuel Free ETF - Daily Information

Click for more stock information on SSGA SPDR S&P 500 Fossil Fuel Free ETF.

Daily Information	Data
Date	April 26, 2024
Open	$42.42
Previous Close	$42.36
High	$42.49
Low	$42.29
Adjusted Open	$42.42
Previous Adjusted Close	$42.36
Adjusted High	$42.49
Adjusted Low	$42.29

About SSGA SPDR S&P 500 Fossil Fuel Free ETF (SPYX)

In seeking to track the performance of the S&P 500 Fossil Fuel Free 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 (including common stock, preferred stock, depositary receipts and shares of other investment companies), 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 is designed to measure the performance of companies in the S&P 500 Index that are “fossil fuel free”, which are defined as companies that do not own fossil fuel reserves. For purposes of the composition of the Index, fossil fuel reserves are defined as economically and technically recoverable sources of crude oil, natural gas and thermal coal but do not include metallurgical or coking coal, which are used in connection with steel production. The Index is a subset of the S&P 500 Index (the “Underlying Index”), which serves as the initial universe of eligible securities for the Index. The Underlying 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. In constructing the Index, the initial universe is screened in an effort to exclude companies with any ownership of fossil fuel reserves, including for third-party and in-house power generation, as determined by publicly available information, such as annual reports and other company publications.The Index is weighted by float-adjusted market capitalization. The Index is rebalanced quarterly after the close of business on the third Friday of March, June, September, and December. The rebalancing reference dates are after the close of the third Friday of February, May, August, and November, respectively. New additions to the Underlying Index are reviewed for inclusion in the Index each quarter, provided they have been added to the Underlying Index by the Index rebalancing reference dates. Fossil fuel reserve ownership information is updated annually in April and is first applied as part of the following June quarterly rebalancing. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of August 31, 2019, the Index comprised 483 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 SSGA SPDR S&P 500 Fossil Fuel Free ETF (SPYX)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

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

Historical Stock Data for SSGA SPDR S&P 500 Fossil Fuel Free ETF (SPYX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-08	$42.42	$42.49	$42.29	$42.36	$42.36	40,708
2024-04-05	$42.02	$42.49	$42.00	$42.33	$42.33	114,511
2024-04-04	$42.75	$42.79	$41.90	$41.90	$41.90	92,176
2024-04-03	$42.31	$42.56	$42.31	$42.44	$42.44	141,593
2024-04-02	$42.35	$42.39	$42.20	$42.39	$42.39	97,849
2024-04-01	$42.85	$42.89	$42.60	$42.71	$42.71	132,948
2024-03-28	$42.79	$42.87	$42.77	$42.80	$42.80	50,449
2024-03-27	$42.69	$42.79	$42.50	$42.79	$42.79	30,281
2024-03-26	$42.65	$42.65	$42.39	$42.43	$42.43	39,385
2024-03-25	$42.55	$42.60	$42.50	$42.53	$42.53	67,390
2024-03-22	$42.69	$42.77	$42.64	$42.66	$42.66	48,814
2024-03-21	$42.86	$42.89	$42.73	$42.73	$42.73	84,545
2024-03-20	$42.23	$42.61	$42.05	$42.61	$42.61	45,710
2024-03-19	$41.93	$42.20	$41.82	$42.19	$42.19	169,781
2024-03-18	$42.02	$42.17	$41.93	$41.97	$41.97	70,355
2024-03-15	$41.87	$41.95	$41.70	$41.82	$41.70	42,844
2024-03-14	$42.31	$42.31	$41.86	$42.11	$41.99	307,608
2024-03-13	$42.30	$42.31	$42.14	$42.20	$42.08	80,721
2024-03-12	$41.99	$42.34	$41.82	$42.32	$42.20	82,368
2024-03-11	$41.79	$41.86	$41.62	$41.85	$41.73	44,570
2024-03-08	$42.31	$42.40	$41.83	$41.88	$41.76	49,364
2024-03-07	$41.95	$42.22	$41.95	$42.13	$42.01	27,071
2024-03-06	$41.80	$41.89	$41.63	$41.71	$41.59	132,668
2024-03-05	$41.83	$41.83	$41.34	$41.52	$41.40	57,556
2024-03-04	$41.94	$42.10	$41.91	$41.96	$41.84	69,992
2024-03-01	$41.68	$42.00	$41.63	$41.98	$41.86	55,001
2024-02-29	$41.58	$41.72	$41.36	$41.64	$41.52	44,802
2024-02-28	$41.38	$41.48	$41.35	$41.41	$41.29	75,086
2024-02-27	$41.49	$41.52	$41.34	$41.52	$41.40	58,754
2024-02-26	$41.64	$41.65	$41.42	$41.42	$41.30	82,327
2024-02-23	$41.73	$41.76	$41.54	$41.61	$41.49	116,991
2024-02-22	$41.27	$41.60	$41.16	$41.55	$41.43	132,164
2024-02-21	$40.54	$40.68	$40.38	$40.68	$40.57	61,349
2024-02-20	$40.69	$40.76	$40.47	$40.64	$40.53	88,498
2024-02-16	$41.08	$41.13	$40.84	$40.88	$40.77	70,324
2024-02-15	$40.91	$41.08	$40.84	$41.08	$40.97	57,789
2024-02-14	$40.70	$40.85	$40.52	$40.84	$40.73	129,711
2024-02-13	$40.45	$40.60	$40.21	$40.47	$40.36	155,543
2024-02-12	$41.08	$41.24	$41.00	$41.03	$40.91	143,299
2024-02-09	$40.89	$41.09	$40.83	$41.07	$40.96	131,226
2024-02-08	$40.81	$40.83	$40.73	$40.78	$40.67	47,227
2024-02-07	$40.68	$40.83	$40.59	$40.81	$40.70	58,794
2024-02-06	$40.45	$40.47	$40.30	$40.47	$40.36	105,664
2024-02-05	$40.43	$40.48	$40.17	$40.37	$40.26	72,171
2024-02-02	$40.11	$40.62	$40.08	$40.50	$40.39	124,836
2024-02-01	$39.70	$40.09	$39.63	$40.09	$39.98	183,914
2024-01-31	$40.02	$40.04	$39.54	$39.55	$39.44	932,665
2024-01-30	$40.19	$40.24	$40.13	$40.19	$40.08	185,395
2024-01-29	$39.96	$40.26	$39.90	$40.26	$40.15	1,142,593
2024-01-26	$39.92	$40.05	$39.86	$39.90	$39.90	51,357
2024-01-25	$39.95	$40.00	$39.77	$39.97	$39.97	940,499
2024-01-24	$39.99	$40.07	$39.76	$39.76	$39.76	145,012
2024-01-23	$39.73	$39.75	$39.59	$39.75	$39.75	71,445
2024-01-22	$39.69	$39.84	$39.59	$39.67	$39.67	91,272
2024-01-19	$39.14	$39.55	$39.10	$39.55	$39.55	57,297
2024-01-18	$38.86	$39.07	$38.73	$39.06	$39.06	66,836
2024-01-17	$38.66	$38.73	$38.50	$38.68	$38.68	66,344
2024-01-16	$38.92	$39.04	$38.77	$38.92	$38.92	87,860
2024-01-12	$39.06	$39.18	$38.93	$39.04	$39.04	50,095
2024-01-11	$39.14	$39.14	$38.71	$39.00	$39.00	86,854
2024-01-10	$38.85	$39.09	$38.80	$39.02	$39.02	79,105
2024-01-09	$38.67	$38.88	$38.59	$38.79	$38.79	42,471
2024-01-08	$38.33	$38.88	$38.33	$38.88	$38.88	69,539
2024-01-05	$38.23	$38.45	$38.16	$38.26	$38.26	73,488
2024-01-04	$38.30	$38.51	$38.19	$38.19	$38.19	106,226
2024-01-03	$38.50	$38.50	$38.28	$38.32	$38.32	135,691
2024-01-02	$38.63	$38.73	$38.48	$38.63	$38.63	190,936
2023-12-29	$38.98	$39.03	$38.74	$38.81	$38.81	222,083
2023-12-28	$38.95	$39.06	$38.95	$38.98	$38.98	43,560
2023-12-27	$38.92	$38.97	$38.86	$38.95	$38.95	67,959
2023-12-26	$38.80	$38.97	$38.78	$38.88	$38.88	46,538
2023-12-22	$38.72	$38.88	$38.57	$38.74	$38.74	79,292
2023-12-21	$38.50	$38.83	$38.35	$38.65	$38.65	82,451
2023-12-20	$38.79	$38.91	$38.26	$38.26	$38.26	89,034
2023-12-19	$38.68	$38.82	$38.65	$38.82	$38.82	67,795
2023-12-18	$38.54	$38.68	$38.49	$38.59	$38.59	103,047
2023-12-15	$38.48	$38.61	$38.45	$38.51	$38.38	60,823
2023-12-14	$38.68	$38.73	$38.37	$38.55	$38.42	68,167
2023-12-13	$38.01	$38.50	$37.97	$38.50	$38.37	49,086
2023-12-12	$37.75	$37.98	$37.70	$37.98	$37.86	73,505
2023-12-11	$37.55	$37.78	$37.55	$37.77	$37.65	63,990
2023-12-08	$37.40	$37.67	$37.40	$37.62	$37.50	193,459
2023-12-07	$37.30	$37.51	$37.30	$37.46	$37.34	620,819
2023-12-06	$37.44	$37.53	$37.15	$37.17	$37.05	60,936
2023-12-05	$37.19	$37.39	$37.19	$37.30	$37.18	123,345
2023-12-04	$37.26	$37.32	$37.11	$37.30	$37.18	102,481
2023-12-01	$37.19	$37.52	$37.18	$37.51	$37.39	158,417
2023-11-30	$37.24	$37.31	$37.04	$37.29	$37.17	73,692
2023-11-29	$37.34	$37.44	$37.11	$37.12	$37.00	44,144
2023-11-28	$37.09	$37.25	$37.05	$37.17	$37.05	35,822
2023-11-27	$37.15	$37.22	$37.11	$37.13	$37.01	65,444
2023-11-24	$37.19	$37.19	$37.14	$37.17	$37.05	31,873
2023-11-22	$37.18	$37.36	$37.09	$37.19	$37.07	70,995
2023-11-21	$37.03	$37.04	$36.91	$37.00	$36.88	80,869
2023-11-20	$36.78	$37.16	$36.78	$37.10	$36.98	89,327
2023-11-17	$36.85	$36.85	$36.71	$36.79	$36.67	63,273
2023-11-16	$36.68	$36.82	$36.63	$36.77	$36.65	49,965
2023-11-15	$36.76	$36.84	$36.64	$36.69	$36.57	52,454
2023-11-14	$36.41	$36.74	$36.41	$36.62	$36.50	106,041
2023-11-13	$35.89	$36.00	$35.78	$35.93	$35.81	68,510
2023-11-10	$35.54	$35.98	$35.09	$35.96	$35.84	68,920
2023-11-09	$35.78	$35.78	$35.39	$35.41	$35.29	65,455
2023-11-08	$35.73	$35.74	$35.53	$35.71	$35.59	55,231
2023-11-07	$35.54	$35.70	$35.45	$35.65	$35.53	58,080
2023-11-06	$35.49	$35.53	$35.38	$35.51	$35.39	967,226
2023-11-03	$35.25	$35.55	$35.25	$35.44	$35.32	107,134
2023-11-02	$34.73	$35.09	$34.73	$35.09	$35.09	89,486
2023-11-01	$34.15	$34.49	$34.11	$34.45	$34.45	104,690
2023-10-31	$33.91	$34.07	$33.73	$34.05	$34.05	62,028
2023-10-30	$33.66	$33.96	$33.58	$33.84	$33.84	101,995
2023-10-27	$33.70	$33.73	$33.32	$33.41	$33.41	118,510
2023-10-26	$33.89	$33.94	$33.48	$33.54	$33.54	89,797
2023-10-25	$34.38	$34.38	$33.92	$33.97	$33.97	107,972
2023-10-24	$34.33	$34.51	$34.23	$34.48	$34.48	89,778
2023-10-23	$34.05	$34.49	$33.95	$34.18	$34.18	70,035
2023-10-20	$34.61	$34.72	$34.21	$34.21	$34.21	65,080
2023-10-19	$35.00	$35.16	$34.58	$34.67	$34.67	70,752
2023-10-18	$35.31	$35.35	$34.86	$34.97	$34.97	774,204
2023-10-17	$35.17	$35.60	$35.17	$35.45	$35.45	69,488
2023-10-16	$35.27	$35.56	$35.27	$35.48	$35.48	46,770
2023-10-13	$35.43	$35.50	$35.00	$35.11	$35.11	53,295
2023-10-12	$35.63	$35.63	$35.16	$35.33	$35.33	51,122
2023-10-11	$35.50	$35.57	$35.27	$35.55	$35.55	29,668
2023-10-10	$35.21	$35.56	$35.21	$35.35	$35.35	47,440
2023-10-09	$34.80	$35.18	$34.72	$35.14	$35.14	48,090
2023-10-06	$34.42	$35.09	$34.32	$34.94	$34.94	38,047
2023-10-05	$34.55	$34.61	$34.32	$34.57	$34.57	53,643
2023-10-04	$34.27	$34.61	$34.23	$34.56	$34.56	61,551
2023-10-03	$34.49	$34.66	$34.15	$34.33	$34.33	134,364
2023-10-02	$34.73	$34.85	$34.52	$34.70	$34.70	214,792
2023-09-29	$35.09	$35.09	$34.65	$34.73	$34.73	45,541
2023-09-28	$34.50	$34.90	$34.50	$34.78	$34.78	15,279
2023-09-27	$34.67	$34.71	$34.32	$34.55	$34.55	66,371
2023-09-26	$34.85	$34.93	$34.55	$34.62	$34.62	57,604
2023-09-25	$34.86	$35.15	$34.84	$35.15	$35.15	57,015
2023-09-22	$35.14	$35.29	$34.98	$35.01	$35.01	84,454
2023-09-21	$35.46	$35.46	$35.08	$35.08	$35.08	40,626
2023-09-20	$36.13	$36.14	$35.66	$35.68	$35.68	55,944
2023-09-19	$36.00	$36.03	$35.79	$36.01	$36.01	45,996
2023-09-18	$35.99	$36.18	$35.98	$36.09	$36.09	292,826
2023-09-15	$36.52	$36.52	$36.15	$36.18	$36.06	249,026
2023-09-14	$36.52	$36.66	$36.41	$36.63	$36.51	34,281
2023-09-13	$36.23	$36.41	$36.22	$36.30	$36.18	73,717
2023-09-12	$36.38	$36.45	$36.22	$36.26	$36.14	74,091
2023-09-11	$36.41	$36.51	$36.28	$36.50	$36.38	38,234
2023-09-08	$36.19	$36.34	$36.15	$36.23	$36.11	69,709
2023-09-07	$36.01	$36.22	$36.00	$36.19	$36.07	33,401
2023-09-06	$36.49	$36.49	$36.10	$36.30	$36.18	61,780
2023-09-05	$36.66	$36.70	$36.54	$36.56	$36.44	99,391
2023-09-01	$36.93	$36.93	$36.25	$36.64	$36.64	49,411
2023-08-31	$36.80	$36.87	$36.66	$36.66	$36.66	52,777
2023-08-30	$36.66	$36.93	$36.50	$36.75	$36.75	69,432
2023-08-29	$36.06	$36.60	$35.89	$36.58	$36.58	46,538
2023-08-28	$36.08	$36.13	$35.88	$36.10	$36.10	51,605
2023-08-25	$35.68	$35.92	$35.48	$35.82	$35.82	35,076
2023-08-24	$36.24	$36.28	$35.59	$35.60	$35.60	35,635
2023-08-23	$35.78	$36.12	$35.78	$36.09	$36.09	57,161
2023-08-22	$35.92	$35.92	$35.62	$35.68	$35.68	74,315
2023-08-21	$35.59	$35.80	$35.43	$35.74	$35.74	61,951
2023-08-18	$35.17	$35.56	$35.17	$35.49	$35.49	51,105
2023-08-17	$35.88	$35.93	$35.47	$35.53	$35.53	44,941
2023-08-16	$36.08	$36.17	$35.81	$35.83	$35.83	46,680
2023-08-15	$36.35	$36.41	$36.03	$36.09	$36.09	51,247
2023-08-14	$36.22	$36.54	$36.19	$36.54	$36.54	49,291
2023-08-11	$36.23	$36.36	$36.13	$36.26	$36.26	62,861
2023-08-10	$36.53	$36.79	$36.25	$36.33	$36.33	73,835
2023-08-09	$36.64	$36.64	$36.25	$36.32	$36.32	99,637
2023-08-08	$36.56	$36.60	$36.32	$36.59	$36.59	45,668
2023-08-07	$36.50	$36.75	$36.50	$36.74	$36.74	83,817
2023-08-04	$36.76	$36.91	$36.38	$36.42	$36.42	98,596
2023-08-03	$36.42	$36.73	$36.42	$36.62	$36.62	77,517
2023-08-02	$37.00	$37.02	$36.65	$36.72	$36.72	73,904
2023-08-01	$37.22	$37.25	$37.15	$37.23	$37.23	65,744
2023-07-31	$37.34	$37.34	$37.18	$37.33	$37.33	54,820
2023-07-28	$37.21	$37.35	$37.13	$37.29	$37.29	91,395
2023-07-27	$37.46	$37.48	$36.81	$36.91	$36.91	93,055
2023-07-26	$37.05	$37.22	$36.99	$37.13	$37.13	246,496
2023-07-25	$37.05	$37.23	$37.04	$37.15	$37.15	89,482
2023-07-24	$37.01	$37.11	$36.96	$37.05	$37.05	73,950
2023-07-21	$37.04	$37.08	$36.89	$36.89	$36.89	185,141
2023-07-20	$37.05	$37.16	$36.84	$36.89	$36.89	67,249
2023-07-19	$37.17	$37.28	$37.11	$37.20	$37.20	258,332
2023-07-18	$36.85	$37.16	$36.76	$37.10	$37.10	96,598
2023-07-17	$36.71	$36.91	$36.70	$36.85	$36.85	39,651
2023-07-14	$36.74	$36.85	$36.66	$36.68	$36.68	44,960
2023-07-13	$36.54	$36.75	$36.51	$36.69	$36.69	73,695
2023-07-12	$36.35	$36.49	$36.31	$36.36	$36.36	106,587
2023-07-11	$35.91	$36.13	$35.87	$36.08	$36.08	48,466
2023-07-10	$35.80	$35.87	$35.71	$35.86	$35.86	61,918
2023-07-07	$35.82	$36.12	$35.72	$35.75	$35.75	97,507
2023-07-06	$35.87	$35.95	$35.69	$35.90	$35.90	101,323
2023-07-05	$36.06	$36.22	$36.03	$36.17	$36.17	87,036
2023-07-03	$36.15	$36.23	$36.11	$36.21	$36.21	62,933
2023-06-30	$36.04	$36.24	$35.99	$36.17	$36.17	119,813
2023-06-29	$35.56	$35.75	$35.56	$35.74	$35.74	61,606
2023-06-28	$35.48	$35.66	$35.46	$35.57	$35.57	59,786
2023-06-27	$35.15	$35.64	$35.15	$35.59	$35.59	1,353,011
2023-06-26	$35.35	$35.45	$35.19	$35.20	$35.20	56,681
2023-06-23	$35.38	$35.50	$35.32	$35.36	$35.36	58,384
2023-06-22	$35.44	$35.64	$35.41	$35.62	$35.62	101,918
2023-06-21	$35.64	$35.65	$35.42	$35.50	$35.50	55,828
2023-06-20	$35.70	$35.78	$35.50	$35.69	$35.69	67,339
2023-06-16	$36.31	$36.31	$35.94	$35.98	$35.86	43,914
2023-06-15	$35.65	$36.15	$35.65	$36.10	$36.10	58,706
2023-06-14	$35.64	$35.81	$35.35	$35.65	$35.65	109,753
2023-06-13	$35.49	$35.63	$35.44	$35.61	$35.61	42,513
2023-06-12	$35.08	$35.35	$35.05	$35.34	$35.34	67,824
2023-06-09	$35.04	$35.19	$34.88	$34.98	$34.98	55,619
2023-06-08	$34.74	$34.98	$34.68	$34.94	$34.94	70,359
2023-06-07	$34.92	$34.97	$34.69	$34.74	$34.74	47,274
2023-06-06	$34.80	$34.89	$34.74	$34.89	$34.89	83,815
2023-06-05	$34.89	$35.00	$34.75	$34.80	$34.80	55,101
2023-06-02	$34.61	$34.94	$34.50	$34.85	$34.85	68,541
2023-06-01	$34.04	$34.46	$33.98	$34.39	$34.39	47,184
2023-05-31	$34.10	$34.16	$33.93	$34.06	$34.06	59,544
2023-05-30	$34.43	$34.43	$34.13	$34.23	$34.23	79,394
2023-05-26	$33.79	$34.28	$33.79	$34.20	$34.20	33,270
2023-05-25	$33.76	$33.85	$33.57	$33.74	$33.74	46,044
2023-05-24	$33.52	$33.57	$33.35	$33.42	$33.42	77,375
2023-05-23	$33.96	$34.05	$33.67	$33.69	$33.69	134,565
2023-05-22	$34.07	$34.20	$34.02	$34.09	$34.09	49,906
2023-05-19	$34.19	$34.25	$33.99	$34.07	$34.07	80,082
2023-05-18	$33.78	$34.18	$33.78	$34.13	$34.13	119,425
2023-05-17	$33.55	$33.85	$33.44	$33.82	$33.82	62,359
2023-05-16	$33.50	$33.59	$33.40	$33.43	$33.43	139,087
2023-05-15	$33.56	$33.63	$33.40	$33.62	$33.62	122,047
2023-05-12	$33.63	$33.65	$33.30	$33.50	$33.50	65,446
2023-05-11	$33.55	$33.57	$33.38	$33.54	$33.54	711,441
2023-05-10	$33.65	$33.72	$33.29	$33.59	$33.59	72,512
2023-05-09	$33.49	$33.50	$33.40	$33.43	$33.43	76,369
2023-05-08	$33.55	$33.60	$33.37	$33.56	$33.56	55,456
2023-05-05	$33.22	$33.64	$33.22	$33.55	$33.55	35,228
2023-05-04	$33.11	$33.12	$32.86	$32.95	$32.95	143,845
2023-05-03	$33.47	$33.65	$33.19	$33.24	$33.24	1,917,185
2023-05-02	$33.71	$33.71	$33.18	$33.42	$33.42	143,781
2023-05-01	$33.75	$33.90	$33.72	$33.72	$33.72	122,199
2023-04-28	$33.44	$33.78	$33.38	$33.78	$33.78	100,987
2023-04-27	$33.06	$33.52	$33.04	$33.48	$33.48	137,285
2023-04-26	$33.06	$33.10	$32.79	$32.81	$32.81	128,659
2023-04-25	$33.36	$33.38	$32.94	$32.95	$32.95	210,292
2023-04-24	$33.44	$33.53	$33.32	$33.48	$33.48	237,757
2023-04-21	$33.50	$33.50	$33.30	$33.47	$33.47	85,055
2023-04-20	$33.35	$33.59	$33.33	$33.44	$33.44	84,264
2023-04-19	$33.48	$33.68	$33.46	$33.63	$33.63	54,492
2023-04-18	$33.75	$33.75	$33.53	$33.63	$33.63	95,947
2023-04-17	$33.48	$33.59	$33.37	$33.59	$33.59	531,840
2023-04-14	$33.49	$33.67	$33.28	$33.48	$33.48	254,058
2023-04-13	$33.23	$33.57	$33.16	$33.55	$33.55	220,336
2023-04-12	$33.43	$33.44	$33.06	$33.11	$33.11	108,239
2023-04-11	$33.37	$33.37	$33.18	$33.23	$33.23	138,532
2023-04-10	$32.98	$33.27	$32.93	$33.27	$33.27	254,785
2023-04-06	$32.98	$33.23	$32.92	$33.21	$33.21	2,124,815
2023-04-05	$33.18	$33.18	$32.94	$33.08	$33.08	186,162
2023-04-04	$33.45	$33.45	$33.07	$33.16	$33.16	156,390
2023-04-03	$33.23	$33.37	$33.15	$33.36	$33.36	153,393
2023-03-31	$32.95	$33.29	$32.89	$33.24	$33.24	136,575
2023-03-30	$32.81	$32.86	$32.65	$32.82	$32.82	168,869
2023-03-29	$32.38	$32.64	$32.38	$32.61	$32.61	83,880
2023-03-28	$32.21	$32.23	$32.00	$32.16	$32.16	158,676
2023-03-27	$32.33	$32.44	$32.19	$32.22	$32.22	230,061
2023-03-24	$31.83	$32.21	$31.72	$32.21	$32.21	150,801
2023-03-23	$32.13	$32.48	$31.77	$32.01	$32.01	136,208
2023-03-22	$32.39	$32.71	$31.90	$31.90	$31.90	200,183
2023-03-21	$32.34	$32.74	$32.18	$32.44	$32.44	665,349
2023-03-20	$31.75	$32.06	$31.75	$32.01	$32.01	373,746
2023-03-17	$32.19	$32.19	$31.73	$31.88	$31.77	83,895
2023-03-16	$31.49	$32.28	$31.49	$32.12	$32.01	80,712
2023-03-15	$31.47	$31.67	$31.20	$31.67	$31.56	111,706
2023-03-14	$31.57	$31.91	$31.44	$31.81	$31.70	203,428
2023-03-13	$30.86	$31.64	$30.86	$31.18	$31.08	155,285
2023-03-10	$31.68	$31.92	$31.14	$31.22	$31.12	185,109
2023-03-09	$32.32	$32.53	$31.69	$31.75	$31.64	202,114
2023-03-08	$32.27	$32.42	$32.18	$32.35	$32.24	537,155
2023-03-07	$32.73	$32.81	$32.26	$32.29	$32.18	451,128
2023-03-06	$32.93	$33.05	$32.76	$32.82	$32.71	222,761
2023-03-03	$32.44	$32.79	$32.37	$32.79	$32.68	69,301
2023-03-02	$31.82	$32.31	$31.77	$32.24	$32.13	185,943
2023-03-01	$32.22	$32.23	$31.91	$31.99	$31.88	65,513
2023-02-28	$32.34	$32.41	$32.17	$32.19	$32.08	162,288
2023-02-27	$32.47	$32.56	$32.20	$32.28	$32.17	56,828
2023-02-24	$32.24	$32.24	$31.97	$32.18	$32.07	71,134
2023-02-23	$32.63	$32.72	$32.19	$32.53	$32.42	97,134
2023-02-22	$32.39	$32.56	$32.23	$32.35	$32.24	76,297
2023-02-21	$32.79	$32.81	$32.38	$32.39	$32.28	289,739
2023-02-17	$33.05	$33.09	$32.80	$33.07	$33.07	192,499
2023-02-16	$33.17	$33.49	$33.09	$33.11	$33.11	159,670
2023-02-15	$33.33	$33.60	$33.25	$33.60	$33.60	65,603
2023-02-14	$33.44	$33.64	$33.20	$33.44	$33.44	57,540
2023-02-13	$33.14	$33.47	$33.11	$33.47	$33.47	146,519
2023-02-10	$32.97	$33.07	$32.85	$33.07	$33.07	62,409
2023-02-09	$33.50	$33.67	$32.93	$33.03	$33.03	74,423
2023-02-08	$33.50	$33.63	$33.29	$33.33	$33.33	53,929
2023-02-07	$33.19	$33.79	$33.10	$33.68	$33.68	45,961
2023-02-06	$33.34	$33.40	$33.15	$33.27	$33.27	43,025
2023-02-03	$33.53	$33.87	$33.38	$33.50	$33.50	86,131
2023-02-02	$33.63	$33.97	$33.53	$33.84	$33.84	270,319
2023-02-01	$32.87	$33.54	$32.67	$33.32	$33.32	170,267
2023-01-31	$32.55	$32.94	$32.45	$32.94	$32.94	81,343
2023-01-30	$32.60	$32.79	$32.43	$32.45	$32.45	118,461
2023-01-27	$32.70	$33.05	$32.65	$32.86	$32.86	175,589
2023-01-26	$32.64	$32.75	$32.37	$32.75	$32.75	81,875
2023-01-25	$32.22	$32.53	$31.88	$32.42	$32.42	1,187,851
2023-01-24	$32.22	$32.50	$32.22	$32.39	$32.39	68,783
2023-01-23	$32.15	$32.59	$32.05	$32.48	$32.48	86,480
2023-01-20	$31.61	$32.04	$31.49	$32.04	$32.04	91,015
2023-01-19	$31.63	$31.67	$31.35	$31.45	$31.45	198,103
2023-01-18	$32.75	$32.75	$31.62	$31.65	$31.65	77,669
2023-01-17	$32.53	$32.53	$32.14	$32.21	$32.21	104,318
2023-01-13	$32.27	$32.30	$31.80	$32.26	$32.26	99,788
2023-01-12	$34.39	$34.39	$31.86	$32.16	$32.16	215,115
2023-01-11	$95.27	$96.11	$95.17	$96.11	$32.04	73,191
2023-01-10	$93.89	$94.85	$93.89	$94.85	$31.62	44,013
2023-01-09	$94.92	$95.62	$94.19	$94.24	$31.41	88,146
2023-01-06	$92.96	$94.43	$92.21	$94.22	$31.41	277,521
2023-01-05	$93.04	$93.04	$92.01	$92.11	$30.70	71,844
2023-01-04	$93.25	$93.76	$92.42	$93.29	$31.10	92,643
2023-01-03	$93.71	$93.71	$91.83	$92.57	$30.86	262,320
2022-12-30	$92.55	$93.40	$91.86	$93.35	$31.12	469,587
2022-12-29	$92.11	$93.25	$92.11	$93.06	$31.02	79,887
2022-12-28	$92.23	$93.02	$91.30	$91.35	$91.35	113,411
2022-12-27	$92.70	$94.47	$92.29	$92.49	$92.49	38,524
2022-12-23	$92.24	$93.66	$91.72	$92.89	$92.89	34,129
2022-12-22	$93.50	$93.50	$91.17	$92.34	$92.34	35,578
2022-12-21	$93.22	$94.14	$93.07	$93.81	$93.81	44,519
2022-12-20	$92.24	$92.82	$91.99	$92.47	$92.47	24,948
2022-12-19	$93.13	$93.54	$91.98	$92.40	$92.40	44,401
2022-12-16	$94.31	$94.31	$93.03	$93.68	$93.32	82,281
2022-12-15	$96.01	$96.01	$94.31	$94.64	$94.28	54,923
2022-12-14	$97.41	$98.53	$96.64	$97.15	$96.78	49,535
2022-12-13	$99.46	$99.70	$97.17	$97.75	$97.38	20,871
2022-12-12	$95.68	$97.05	$95.68	$97.05	$96.68	34,443
2022-12-09	$96.38	$96.70	$95.66	$95.68	$95.31	37,656
2022-12-08	$95.79	$96.50	$95.68	$96.37	$96.00	31,486
2022-12-07	$95.29	$96.42	$95.29	$95.59	$95.23	42,559
2022-12-06	$96.97	$98.51	$95.24	$95.77	$95.40	31,874
2022-12-05	$97.96	$98.13	$96.77	$97.09	$96.72	60,050
2022-12-02	$97.60	$98.99	$97.60	$98.78	$98.40	32,645
2022-12-01	$99.55	$99.55	$98.27	$98.94	$98.56	170,940
2022-11-30	$96.30	$98.90	$95.33	$98.90	$98.52	30,396
2022-11-29	$96.59	$96.59	$95.42	$95.91	$95.54	37,050
2022-11-28	$97.29	$97.30	$95.89	$96.11	$95.74	43,712
2022-11-25	$97.83	$97.83	$97.47	$97.48	$97.48	9,926
2022-11-23	$96.98	$97.63	$96.96	$97.53	$97.53	218,988
2022-11-22	$96.31	$96.99	$95.81	$96.93	$96.93	43,003
2022-11-21	$95.62	$96.06	$95.39	$95.72	$95.72	26,704
2022-11-18	$96.56	$96.56	$95.34	$96.05	$96.05	19,858
2022-11-17	$94.77	$95.70	$94.51	$95.48	$95.48	32,741
2022-11-16	$95.88	$96.39	$95.66	$95.74	$95.74	49,903
2022-11-15	$97.14	$97.55	$95.99	$96.41	$96.41	20,847
2022-11-14	$96.30	$96.92	$95.66	$95.73	$95.73	55,483
2022-11-11	$95.54	$96.72	$95.46	$96.48	$96.48	81,672
2022-11-10	$94.05	$95.66	$93.60	$95.32	$95.32	31,509
2022-11-09	$91.78	$92.03	$90.45	$90.61	$90.61	22,920
2022-11-08	$91.98	$93.09	$91.35	$92.25	$92.25	33,847
2022-11-07	$91.50	$91.96	$90.83	$91.80	$91.80	26,457
2022-11-04	$91.27	$91.27	$89.50	$90.95	$90.95	37,429
2022-11-03	$89.95	$90.34	$89.25	$89.69	$89.69	52,691
2022-11-02	$93.07	$93.92	$90.77	$90.77	$90.77	110,223
2022-11-01	$94.58	$94.58	$92.92	$93.12	$93.12	26,687
2022-10-31	$93.50	$93.94	$93.39	$93.53	$93.53	95,644
2022-10-28	$91.98	$94.31	$91.98	$94.29	$94.29	47,785
2022-10-27	$92.75	$93.18	$91.87	$91.98	$91.98	41,667
2022-10-26	$92.16	$93.83	$92.16	$92.50	$92.50	29,772
2022-10-25	$92.00	$93.33	$91.93	$93.33	$93.33	37,103
2022-10-24	$91.25	$91.99	$90.74	$91.82	$91.82	24,137
2022-10-21	$88.53	$90.75	$88.25	$90.64	$90.64	44,490
2022-10-20	$89.04	$90.17	$88.35	$88.51	$88.51	34,007
2022-10-19	$89.38	$90.01	$88.71	$89.30	$89.30	42,758
2022-10-18	$90.78	$91.15	$89.24	$90.05	$90.05	95,986
2022-10-17	$88.47	$89.27	$88.44	$89.03	$89.03	29,894
2022-10-14	$89.54	$89.54	$86.66	$86.73	$86.73	57,188
2022-10-13	$85.13	$89.07	$84.53	$88.73	$88.73	78,550
2022-10-12	$87.09	$87.18	$86.50	$86.53	$86.53	21,059
2022-10-11	$86.84	$88.03	$86.37	$86.81	$86.81	28,336
2022-10-10	$88.47	$88.47	$86.82	$87.38	$87.38	157,454
2022-10-07	$89.40	$89.40	$87.52	$87.94	$87.94	25,918
2022-10-06	$91.09	$91.78	$90.52	$90.64	$90.64	20,658
2022-10-05	$91.01	$92.06	$90.17	$91.53	$91.53	22,617
2022-10-04	$90.70	$91.88	$90.70	$91.88	$91.88	25,416
2022-10-03	$87.67	$89.65	$87.67	$89.20	$89.20	28,843
2022-09-30	$88.41	$89.15	$87.07	$87.15	$87.15	34,264
2022-09-29	$89.74	$89.74	$87.68	$88.40	$88.40	52,329
2022-09-28	$88.73	$90.75	$88.65	$90.35	$90.35	77,200
2022-09-27	$89.80	$90.29	$88.08	$88.63	$88.63	76,904
2022-09-26	$89.24	$90.32	$88.70	$88.94	$88.94	50,377
2022-09-23	$90.95	$90.95	$88.67	$89.79	$89.79	104,765
2022-09-22	$91.98	$91.98	$91.02	$91.19	$91.19	103,492
2022-09-21	$94.28	$94.70	$91.98	$91.98	$91.98	53,296
2022-09-20	$93.84	$94.10	$93.00	$93.61	$93.61	28,031
2022-09-19	$93.39	$94.65	$93.39	$94.65	$94.65	27,889
2022-09-16	$93.78	$94.42	$93.49	$94.28	$93.95	35,985
2022-09-15	$95.71	$96.38	$94.77	$94.91	$94.57	25,130
2022-09-14	$96.26	$96.36	$95.19	$96.01	$95.67	36,915
2022-09-13	$97.83	$98.06	$95.68	$95.75	$95.41	39,590
2022-09-12	$99.88	$100.29	$99.69	$100.17	$99.82	30,842
2022-09-09	$98.07	$99.29	$98.07	$99.13	$99.13	62,411
2022-09-08	$96.33	$97.68	$96.18	$97.59	$97.59	69,326
2022-09-07	$95.23	$97.15	$95.23	$96.98	$96.98	18,553
2022-09-06	$95.92	$95.96	$94.62	$95.18	$95.18	37,113
2022-09-02	$97.40	$97.82	$95.34	$95.51	$95.51	27,227
2022-09-01	$95.83	$96.76	$95.07	$96.65	$96.65	163,573
2022-08-31	$97.32	$97.62	$96.28	$96.28	$96.28	20,409
2022-08-30	$98.53	$98.53	$96.49	$96.98	$96.98	32,447
2022-08-29	$98.18	$98.73	$97.67	$97.99	$97.99	19,775
2022-08-26	$102.42	$102.42	$98.73	$98.75	$98.75	33,321
2022-08-25	$101.38	$102.25	$101.08	$102.25	$102.25	33,444
2022-08-24	$100.57	$101.20	$100.46	$100.75	$100.75	34,953
2022-08-23	$101.13	$101.29	$100.49	$100.49	$100.49	79,466
2022-08-22	$102.26	$102.26	$100.73	$100.98	$100.98	21,558
2022-08-19	$104.15	$104.15	$103.04	$103.22	$103.22	15,225
2022-08-18	$104.30	$104.77	$104.05	$104.57	$104.57	29,095
2022-08-17	$104.59	$105.01	$104.08	$104.42	$104.42	22,234
2022-08-16	$104.99	$105.70	$104.53	$105.23	$105.23	26,911
2022-08-15	$104.34	$105.11	$104.24	$105.00	$105.00	34,761
2022-08-12	$103.57	$104.46	$103.03	$104.46	$104.46	28,943
2022-08-11	$103.54	$103.95	$102.59	$102.65	$102.65	20,318
2022-08-10	$102.60	$102.81	$102.24	$102.77	$102.77	27,754
2022-08-09	$100.87	$101.00	$100.41	$100.67	$100.67	19,651
2022-08-08	$101.76	$102.27	$100.88	$101.16	$101.16	23,438
2022-08-05	$100.54	$101.36	$100.47	$101.29	$101.29	16,720
2022-08-04	$101.72	$101.72	$101.06	$101.49	$101.49	27,058
2022-08-03	$100.35	$101.72	$100.33	$101.47	$101.47	51,247
2022-08-02	$100.08	$100.89	$99.50	$99.76	$99.76	39,160
2022-08-01	$100.29	$100.99	$99.94	$100.41	$100.41	42,196
2022-07-29	$99.69	$100.88	$99.53	$100.46	$100.46	205,415
2022-07-28	$98.36	$99.47	$97.46	$99.29	$99.29	31,807
2022-07-27	$96.63	$98.51	$96.47	$98.13	$98.13	19,325
2022-07-26	$96.41	$96.41	$95.38	$95.65	$95.65	26,058
2022-07-25	$97.06	$97.06	$96.21	$96.73	$96.73	23,764
2022-07-22	$97.84	$97.93	$96.22	$96.76	$96.76	25,452
2022-07-21	$96.61	$97.62	$96.04	$97.62	$97.62	23,898
2022-07-20	$95.99	$96.95	$95.75	$96.62	$96.62	37,409
2022-07-19	$94.31	$96.07	$94.31	$95.95	$95.95	32,404
2022-07-18	$95.19	$95.20	$93.21	$93.45	$93.45	44,642
2022-07-15	$93.48	$94.32	$93.48	$94.29	$94.29	36,659
2022-07-14	$91.79	$92.68	$90.97	$92.54	$92.54	31,890
2022-07-13	$92.11	$93.41	$92.00	$92.79	$92.79	33,590
2022-07-12	$93.80	$94.39	$92.95	$93.28	$93.28	24,360
2022-07-11	$94.68	$94.69	$93.94	$94.05	$94.05	26,250
2022-07-08	$94.60	$95.60	$94.44	$95.17	$95.17	54,202
2022-07-07	$94.45	$95.37	$94.38	$95.28	$95.28	25,301
2022-07-06	$93.83	$94.49	$93.04	$93.89	$93.89	73,300
2022-07-05	$92.16	$93.47	$91.23	$93.47	$93.47	32,964
2022-07-01	$92.20	$93.28	$91.42	$93.16	$93.16	54,243
2022-06-30	$91.97	$93.03	$91.01	$92.24	$92.24	75,232
2022-06-29	$93.13	$93.24	$92.48	$92.94	$92.94	286,641
2022-06-28	$95.29	$95.96	$92.91	$92.98	$92.98	49,172
2022-06-27	$95.55	$95.60	$94.74	$94.97	$94.97	39,666
2022-06-24	$93.43	$95.43	$93.27	$95.34	$95.34	110,311
2022-06-23	$92.19	$92.59	$91.26	$92.54	$92.54	33,276
2022-06-22	$90.33	$92.44	$90.33	$91.49	$91.49	27,990
2022-06-21	$90.52	$91.77	$90.52	$91.39	$91.39	114,447
2022-06-17	$89.11	$90.42	$88.76	$89.69	$89.36	71,618
2022-06-16	$90.51	$90.51	$88.66	$89.30	$88.97	82,947
2022-06-15	$91.51	$93.33	$90.52	$92.21	$91.87	90,290
2022-06-14	$91.60	$91.74	$90.08	$90.75	$90.42	53,606
2022-06-13	$92.29	$92.65	$90.82	$91.14	$90.81	100,526
2022-06-10	$96.22	$96.22	$94.71	$94.74	$94.39	160,023
2022-06-09	$99.78	$100.08	$97.60	$97.62	$97.26	40,109
2022-06-08	$100.84	$100.99	$99.88	$99.94	$99.57	18,684
2022-06-07	$99.58	$101.12	$99.53	$101.07	$100.70	36,573
2022-06-06	$101.09	$101.36	$100.03	$100.21	$99.84	20,966
2022-06-03	$100.65	$100.74	$99.68	$99.89	$99.53	40,000
2022-06-02	$99.78	$101.69	$99.09	$101.62	$101.25	31,523
2022-06-01	$101.13	$101.37	$99.03	$99.74	$99.38	43,035
2022-05-31	$101.03	$101.30	$99.90	$100.59	$100.22	45,598
2022-05-27	$99.11	$101.14	$99.11	$101.11	$100.74	35,902
2022-05-26	$96.84	$99.04	$96.84	$98.63	$98.27	47,208
2022-05-25	$95.65	$97.17	$95.51	$96.74	$96.39	35,986
2022-05-24	$95.43	$96.12	$94.33	$95.78	$95.43	53,691
2022-05-23	$95.83	$96.80	$95.15	$96.62	$96.27	99,657
2022-05-20	$95.87	$95.87	$92.79	$94.88	$94.53	186,751
2022-05-19	$95.04	$95.88	$94.44	$94.94	$94.59	73,272
2022-05-18	$98.20	$98.21	$95.27	$95.50	$95.15	67,450
2022-05-17	$99.22	$99.54	$98.19	$99.54	$99.18	46,166
2022-05-16	$97.74	$98.43	$97.05	$97.47	$97.11	81,144
2022-05-13	$96.76	$98.27	$96.76	$97.94	$97.58	58,100
2022-05-12	$95.00	$96.61	$94.00	$95.74	$95.39	164,284
2022-05-11	$97.00	$98.44	$95.72	$95.85	$95.50	69,336
2022-05-10	$98.71	$99.00	$96.70	$97.56	$97.20	67,207
2022-05-09	$99.00	$99.06	$97.00	$97.44	$97.08	98,352
2022-05-06	$100.56	$101.25	$99.09	$100.36	$99.99	48,171
2022-05-05	$103.97	$103.97	$100.08	$101.09	$100.72	73,549
2022-05-04	$102.20	$104.98	$101.21	$104.86	$104.48	37,069
2022-05-03	$101.76	$102.37	$101.34	$101.87	$101.50	39,042
2022-05-02	$100.77	$101.77	$99.19	$101.46	$101.09	108,109
2022-04-29	$103.94	$104.27	$100.76	$100.89	$100.52	52,353
2022-04-28	$103.66	$105.09	$102.59	$104.77	$104.39	51,730
2022-04-27	$102.53	$103.59	$101.80	$102.18	$101.81	42,470
2022-04-26	$104.64	$104.64	$102.10	$102.10	$101.73	53,409
2022-04-25	$104.12	$105.15	$102.81	$105.14	$104.76	38,528
2022-04-22	$107.32	$107.32	$104.31	$104.45	$104.07	41,142
2022-04-21	$110.05	$110.25	$107.22	$107.35	$106.96	51,780
2022-04-20	$109.55	$109.55	$108.75	$108.92	$108.52	30,668
2022-04-19	$107.37	$109.12	$107.37	$108.96	$108.56	21,346
2022-04-18	$106.93	$107.59	$106.67	$107.16	$106.77	43,830
2022-04-14	$108.79	$108.79	$107.19	$107.25	$106.86	49,808
2022-04-13	$107.53	$108.70	$107.45	$108.61	$108.21	26,213
2022-04-12	$108.50	$109.16	$107.00	$107.36	$106.97	28,743
2022-04-11	$109.12	$109.12	$107.75	$107.89	$107.50	15,307
2022-04-08	$110.11	$110.37	$109.35	$109.62	$109.22	17,637
2022-04-07	$109.64	$110.54	$108.88	$110.05	$109.65	21,657
2022-04-06	$109.88	$110.12	$108.96	$109.64	$109.24	21,204
2022-04-05	$111.95	$112.25	$110.50	$110.74	$110.34	25,172
2022-04-04	$111.25	$112.10	$111.07	$112.10	$111.69	18,014
2022-04-01	$111.62	$111.62	$110.29	$111.13	$110.72	30,844
2022-03-31	$112.72	$112.72	$110.86	$111.02	$110.61	26,399
2022-03-30	$112.94	$113.25	$112.15	$112.54	$112.13	26,662
2022-03-29	$112.62	$113.47	$112.45	$113.26	$112.85	24,881
2022-03-28	$111.07	$111.86	$110.50	$111.86	$111.45	30,156
2022-03-25	$110.94	$111.07	$110.03	$110.97	$110.56	25,447
2022-03-24	$109.37	$110.48	$109.11	$110.46	$110.06	36,334
2022-03-23	$109.89	$109.97	$108.85	$108.89	$108.49	33,154
2022-03-22	$109.12	$110.52	$109.12	$110.27	$109.87	26,732
2022-03-21	$109.27	$109.49	$108.23	$108.90	$108.50	28,926
2022-03-18	$108.21	$109.60	$107.78	$109.53	$108.84	42,769
2022-03-17	$106.72	$108.15	$106.37	$108.15	$107.47	27,839
2022-03-16	$105.73	$106.96	$104.51	$106.89	$106.21	58,794
2022-03-15	$103.19	$104.64	$102.76	$104.46	$103.80	30,463
2022-03-14	$103.34	$103.96	$101.90	$102.15	$101.50	45,740
2022-03-11	$104.73	$105.00	$102.71	$102.71	$102.06	43,897
2022-03-10	$103.92	$104.37	$102.94	$104.13	$103.47	82,192
2022-03-09	$103.98	$105.15	$103.93	$104.69	$104.03	88,610
2022-03-08	$102.89	$104.45	$101.52	$101.81	$101.17	69,178
2022-03-07	$105.95	$105.95	$102.68	$102.74	$102.09	73,579
2022-03-04	$106.40	$106.40	$105.01	$105.95	$105.28	23,393
2022-03-03	$108.44	$108.44	$106.48	$106.95	$106.27	30,401
2022-03-02	$105.84	$107.87	$105.84	$107.43	$106.75	36,213
2022-03-01	$107.34	$107.34	$104.93	$105.51	$104.84	70,424
2022-02-28	$106.84	$107.64	$105.91	$107.35	$106.67	48,916
2022-02-25	$105.56	$107.66	$105.27	$107.61	$106.93	63,055
2022-02-24	$101.12	$105.39	$100.75	$105.34	$104.67	80,146
2022-02-23	$106.66	$106.66	$103.65	$103.68	$103.02	284,510
2022-02-22	$106.01	$106.96	$104.87	$105.65	$104.98	65,189
2022-02-18	$108.06	$108.06	$106.32	$106.74	$106.07	66,246
2022-02-17	$108.85	$109.21	$107.42	$107.60	$106.92	32,124
2022-02-16	$109.50	$110.18	$108.75	$109.97	$109.27	27,906
2022-02-15	$109.04	$109.85	$109.04	$109.80	$109.11	36,797
2022-02-14	$108.39	$108.56	$107.17	$107.98	$107.30	54,433
2022-02-11	$110.80	$110.94	$107.96	$108.39	$107.70	24,196
2022-02-10	$111.46	$112.35	$110.18	$110.63	$109.93	51,737
2022-02-09	$112.34	$112.71	$112.07	$112.60	$111.89	23,434
2022-02-08	$110.12	$111.24	$109.64	$111.07	$110.37	75,216
2022-02-07	$110.81	$110.94	$109.74	$109.97	$109.27	55,209
2022-02-04	$110.20	$111.31	$109.44	$110.53	$109.83	39,864
2022-02-03	$111.36	$111.46	$109.73	$109.90	$109.21	46,297
2022-02-02	$112.55	$112.83	$111.78	$112.73	$112.02	86,884
2022-02-01	$111.15	$111.70	$110.10	$111.64	$110.93	41,097
2022-01-31	$109.01	$110.98	$108.63	$110.87	$110.17	46,624
2022-01-28	$106.22	$108.88	$105.43	$108.80	$108.11	36,830
2022-01-27	$108.23	$108.70	$105.83	$106.20	$105.53	128,733
2022-01-26	$108.36	$109.23	$106.01	$106.85	$106.17	152,226
2022-01-25	$106.92	$108.30	$105.52	$106.87	$106.19	35,935
2022-01-24	$106.50	$108.49	$103.92	$108.40	$107.71	117,000
2022-01-21	$110.00	$110.43	$108.07	$108.16	$107.48	78,510
2022-01-20	$111.94	$113.12	$110.15	$110.25	$109.55	44,105
2022-01-19	$113.30	$113.36	$111.37	$111.45	$110.75	43,139
2022-01-18	$114.00	$114.00	$112.39	$112.62	$111.91	67,504
2022-01-14	$113.95	$114.75	$113.56	$114.74	$114.01	22,614
2022-01-13	$116.98	$116.98	$114.54	$114.63	$113.91	25,701
2022-01-12	$116.72	$116.85	$116.03	$116.30	$115.56	38,972
2022-01-11	$115.29	$116.00	$114.29	$116.00	$115.27	332,587
2022-01-10	$114.75	$115.05	$112.88	$114.95	$114.22	37,030
2022-01-07	$115.79	$115.94	$114.91	$115.27	$114.54	185,198
2022-01-06	$115.96	$116.24	$115.07	$115.77	$115.04	27,926
2022-01-05	$118.00	$118.21	$115.78	$115.94	$115.21	45,296
2022-01-04	$118.99	$118.99	$117.80	$118.22	$117.47	29,712
2022-01-03	$118.27	$118.37	$117.66	$118.26	$117.51	51,683
2021-12-31	$118.22	$118.22	$117.66	$117.70	$116.96	31,894
2021-12-30	$118.47	$118.68	$117.94	$117.99	$117.24	26,056
2021-12-29	$118.26	$118.52	$118.00	$118.33	$117.58	21,093
2021-12-28	$118.71	$118.71	$118.05	$118.15	$117.40	20,767
2021-12-27	$117.20	$118.21	$117.20	$118.19	$117.44	37,203
2021-12-23	$116.48	$116.96	$116.18	$116.66	$115.92	37,338
2021-12-22	$114.90	$115.92	$114.69	$115.91	$115.18	43,226
2021-12-21	$113.96	$114.71	$113.11	$114.68	$113.96	30,417
2021-12-20	$113.06	$113.06	$111.84	$112.72	$112.01	36,304
2021-12-17	$114.92	$115.50	$114.03	$114.38	$113.31	18,585
2021-12-16	$117.08	$117.08	$115.21	$115.45	$114.37	18,329
2021-12-15	$115.00	$116.63	$114.15	$116.62	$115.53	29,033
2021-12-14	$114.91	$115.28	$113.98	$114.64	$113.57	26,013
2021-12-13	$116.59	$116.59	$115.50	$115.51	$114.43	37,116
2021-12-10	$116.32	$116.56	$115.50	$116.50	$115.41	24,463
2021-12-09	$116.10	$116.10	$115.39	$115.44	$114.36	28,246
2021-12-08	$116.27	$116.28	$115.55	$116.18	$115.09	20,035
2021-12-07	$115.17	$115.90	$115.10	$115.80	$114.72	15,709
2021-12-06	$113.00	$113.96	$112.35	$113.48	$112.42	35,028
2021-12-03	$113.85	$113.93	$111.17	$112.25	$111.20	49,033
2021-12-02	$111.82	$113.56	$111.53	$113.19	$112.13	30,914
2021-12-01	$114.61	$114.98	$111.51	$111.61	$110.56	30,629
2021-11-30	$114.69	$114.75	$112.72	$113.48	$112.42	39,977
2021-11-29	$115.00	$115.39	$114.42	$115.08	$114.00	40,318
2021-11-26	$114.83	$114.83	$113.50	$113.70	$112.63	26,750
2021-11-24	$115.61	$116.16	$115.11	$116.15	$115.06	47,819
2021-11-23	$115.86	$116.06	$115.00	$115.94	$114.85	25,476
2021-11-22	$116.80	$117.25	$115.76	$115.76	$114.68	77,166
2021-11-19	$116.40	$116.61	$116.17	$116.23	$115.14	23,929
2021-11-18	$116.27	$116.35	$115.54	$116.27	$115.18	27,845
2021-11-17	$116.31	$116.31	$115.70	$115.90	$114.81	38,001
2021-11-16	$115.71	$116.36	$115.71	$116.06	$114.97	14,283
2021-11-15	$116.02	$116.02	$115.50	$115.75	$114.67	42,738
2021-11-12	$115.00	$115.66	$114.87	$115.66	$114.58	27,499
2021-11-11	$114.86	$115.01	$114.73	$114.75	$113.67	15,280
2021-11-10	$115.14	$115.66	$114.40	$114.66	$113.59	20,757
2021-11-09	$116.17	$116.17	$115.25	$115.62	$114.53	370,054
2021-11-08	$116.34	$116.34	$115.82	$116.03	$114.94	25,799
2021-11-05	$116.00	$116.46	$115.67	$115.99	$114.90	21,003
2021-11-04	$115.42	$115.60	$115.10	$115.54	$114.46	19,437
2021-11-03	$114.30	$115.07	$113.97	$115.02	$113.94	27,183
2021-11-02	$114.04	$114.32	$114.03	$114.28	$113.21	31,160
2021-11-01	$113.93	$113.93	$113.40	$113.82	$112.75	40,058
2021-10-29	$112.93	$113.58	$112.82	$113.56	$112.50	30,929
2021-10-28	$112.42	$113.39	$112.42	$113.39	$112.33	21,497
2021-10-27	$112.63	$112.99	$112.21	$112.26	$111.21	26,134
2021-10-26	$113.11	$113.33	$112.68	$112.76	$111.70	16,517
2021-10-25	$112.53	$112.68	$112.07	$112.52	$111.47	16,069
2021-10-22	$112.25	$112.33	$111.63	$112.02	$110.97	26,835
2021-10-21	$111.80	$112.20	$111.58	$112.16	$111.11	14,472
2021-10-20	$111.62	$111.95	$111.57	$111.85	$110.80	20,634
2021-10-19	$111.24	$111.46	$110.95	$111.46	$110.42	24,242
2021-10-18	$110.00	$110.68	$110.00	$110.68	$109.64	18,945
2021-10-15	$109.79	$110.29	$109.79	$110.27	$109.24	13,815
2021-10-14	$108.35	$109.42	$108.35	$109.35	$108.33	16,500
2021-10-13	$107.33	$107.67	$106.82	$107.55	$106.54	11,542
2021-10-12	$107.77	$107.77	$107.06	$107.31	$106.30	18,623
2021-10-11	$108.17	$108.85	$107.60	$107.61	$106.60	36,687
2021-10-08	$108.92	$108.92	$108.15	$108.25	$107.24	11,817
2021-10-07	$108.51	$109.27	$108.49	$108.49	$107.47	17,931
2021-10-06	$106.52	$107.63	$105.86	$107.59	$106.58	21,972
2021-10-05	$106.49	$107.66	$106.23	$107.15	$106.15	31,155
2021-10-04	$107.38	$107.61	$105.50	$105.96	$104.97	44,237
2021-10-01	$106.63	$107.86	$105.78	$107.63	$106.62	29,784
2021-09-30	$108.11	$108.11	$106.23	$106.23	$105.23	26,721
2021-09-29	$107.82	$108.13	$107.44	$107.51	$106.50	37,272
2021-09-28	$109.00	$109.00	$107.23	$107.40	$106.39	25,100
2021-09-27	$110.14	$110.14	$109.61	$109.70	$108.67	25,939
2021-09-24	$109.65	$110.17	$109.60	$110.06	$109.03	16,063
2021-09-23	$109.19	$110.27	$109.18	$109.90	$108.87	21,403
2021-09-22	$107.98	$108.96	$107.98	$108.61	$107.59	28,544
2021-09-21	$108.72	$108.72	$107.59	$107.72	$106.71	37,576
2021-09-20	$108.42	$108.42	$106.55	$107.79	$106.78	43,994
2021-09-17	$110.84	$110.84	$109.76	$109.85	$108.55	28,883
2021-09-16	$111.12	$111.12	$110.09	$110.84	$109.53	14,739
2021-09-15	$110.67	$111.17	$110.00	$111.04	$109.73	24,305
2021-09-14	$111.30	$111.30	$109.96	$110.16	$108.86	29,630
2021-09-13	$111.33	$111.33	$110.16	$110.69	$109.38	33,756
2021-09-10	$111.68	$111.81	$110.44	$110.46	$109.16	24,915
2021-09-09	$112.03	$112.24	$111.27	$111.27	$109.96	27,879
2021-09-08	$112.12	$112.12	$111.45	$111.91	$110.59	28,606
2021-09-07	$112.62	$112.62	$111.85	$112.03	$110.71	19,776
2021-09-03	$112.59	$112.59	$112.08	$112.48	$111.15	18,713
2021-09-02	$112.75	$112.75	$112.16	$112.47	$111.14	21,345
2021-09-01	$112.59	$112.59	$112.18	$112.24	$110.92	103,107
2021-08-31	$112.13	$112.35	$112.01	$112.15	$110.83	21,661
2021-08-30	$112.04	$112.43	$111.87	$112.27	$110.95	20,959
2021-08-27	$111.06	$111.78	$111.05	$111.73	$110.41	11,752
2021-08-26	$111.35	$111.35	$110.77	$110.77	$109.46	16,747
2021-08-25	$111.27	$111.49	$111.13	$111.35	$110.04	31,751
2021-08-24	$111.39	$111.41	$111.04	$111.22	$109.91	26,352
2021-08-23	$110.71	$111.22	$110.71	$111.01	$109.70	31,730
2021-08-20	$109.14	$110.16	$109.14	$110.13	$108.83	20,761
2021-08-19	$108.49	$109.50	$108.23	$109.16	$107.87	16,053
2021-08-18	$109.97	$110.31	$108.95	$109.08	$107.79	20,589
2021-08-17	$110.65	$110.65	$109.47	$110.21	$108.91	21,006
2021-08-16	$110.60	$110.97	$109.95	$110.97	$109.66	18,154
2021-08-13	$110.62	$110.62	$110.41	$110.60	$109.30	13,941
2021-08-12	$110.05	$110.39	$109.80	$110.35	$109.05	34,555
2021-08-11	$110.17	$110.17	$109.77	$110.08	$108.78	35,025
2021-08-10	$109.76	$109.96	$109.55	$109.70	$108.41	12,176
2021-08-09	$109.90	$109.90	$109.46	$109.59	$108.30	15,578
2021-08-06	$109.77	$109.77	$109.52	$109.66	$108.37	20,121
2021-08-05	$108.93	$109.52	$108.93	$109.52	$108.23	19,205
2021-08-04	$109.23	$109.23	$108.77	$108.89	$107.61	22,085
2021-08-03	$108.93	$109.37	$108.22	$109.37	$108.08	14,317
2021-08-02	$109.43	$109.43	$108.44	$108.48	$107.20	75,143
2021-07-30	$108.82	$109.07	$108.62	$108.71	$107.43	387,684
2021-07-29	$109.16	$109.55	$109.16	$109.31	$108.02	15,686
2021-07-28	$109.12	$109.12	$108.67	$108.89	$107.61	19,082
2021-07-27	$109.38	$109.38	$108.22	$108.94	$107.65	26,503
2021-07-26	$109.08	$109.36	$109.03	$109.35	$108.06	25,627
2021-07-23	$108.70	$109.19	$108.47	$109.12	$107.83	13,594
2021-07-22	$107.80	$108.06	$107.63	$108.05	$106.77	15,788
2021-07-21	$107.11	$107.81	$107.11	$107.81	$106.54	19,935
2021-07-20	$105.68	$107.30	$105.50	$107.04	$105.78	17,800
2021-07-19	$105.70	$105.81	$104.78	$105.35	$104.11	40,917
2021-07-16	$108.32	$108.32	$107.00	$107.07	$105.81	20,487
2021-07-15	$108.14	$108.14	$107.38	$107.85	$106.58	31,428
2021-07-14	$108.17	$108.58	$107.85	$108.17	$106.89	25,109
2021-07-13	$108.20	$108.50	$107.91	$107.98	$106.71	18,097
2021-07-12	$108.09	$108.36	$107.89	$108.33	$107.05	15,562
2021-07-09	$107.00	$107.99	$107.00	$107.93	$106.66	25,086
2021-07-08	$106.55	$107.06	$106.02	$106.79	$105.53	114,880
2021-07-07	$107.27	$107.75	$107.20	$107.72	$106.45	19,837
2021-07-06	$107.70	$107.70	$106.63	$107.27	$106.00	44,888
2021-07-02	$107.01	$107.47	$106.82	$107.42	$106.15	36,490
2021-07-01	$106.39	$106.57	$106.28	$106.55	$105.29	32,072
2021-06-30	$106.14	$106.16	$105.86	$106.14	$104.89	26,299
2021-06-29	$106.21	$106.21	$105.80	$105.96	$104.71	28,342
2021-06-28	$105.89	$105.94	$105.52	$105.92	$104.67	39,215
2021-06-25	$105.56	$105.69	$105.36	$105.64	$104.39	20,919
2021-06-24	$105.05	$105.32	$105.05	$105.23	$103.99	27,678
2021-06-23	$104.83	$104.90	$104.62	$104.63	$103.40	22,924
2021-06-22	$104.54	$104.87	$104.07	$104.77	$103.53	155,407
2021-06-21	$103.47	$104.23	$103.04	$104.21	$102.98	39,394
2021-06-18	$103.89	$103.89	$103.08	$103.12	$101.62	17,445
2021-06-17	$104.42	$104.69	$103.87	$104.49	$102.97	27,530
2021-06-16	$104.91	$105.00	$104.03	$104.42	$102.90	22,378
2021-06-15	$105.31	$105.31	$104.79	$104.96	$103.43	47,941
2021-06-14	$105.11	$105.23	$104.70	$105.23	$103.70	22,475
2021-06-11	$105.10	$105.10	$104.64	$104.97	$103.44	20,147
2021-06-10	$104.82	$105.00	$104.43	$104.78	$103.25	27,324
2021-06-09	$104.50	$104.69	$104.30	$104.32	$102.80	18,178
2021-06-08	$104.93	$104.93	$104.01	$104.50	$102.98	25,692
2021-06-07	$104.90	$104.90	$104.25	$104.52	$103.00	36,371
2021-06-04	$104.11	$104.65	$104.11	$104.60	$103.08	22,794
2021-06-03	$103.73	$103.87	$103.04	$103.67	$102.16	19,314
2021-06-02	$103.86	$104.21	$103.84	$104.04	$102.52	24,513
2021-06-01	$104.45	$104.57	$103.76	$103.81	$102.30	31,215
2021-05-28	$104.45	$104.45	$104.04	$104.04	$102.52	96,332
2021-05-27	$104.15	$104.15	$103.85	$103.92	$102.41	17,376
2021-05-26	$104.02	$104.02	$103.59	$103.81	$102.30	31,346
2021-05-25	$103.90	$104.12	$103.53	$103.65	$102.14	77,497
2021-05-24	$103.19	$104.07	$103.19	$103.79	$102.28	37,702
2021-05-21	$103.40	$103.54	$102.74	$102.74	$101.24	93,362
2021-05-20	$101.92	$103.17	$101.92	$102.91	$101.41	196,265
2021-05-19	$100.94	$101.79	$100.47	$101.71	$100.23	24,247
2021-05-18	$103.07	$103.07	$102.00	$102.03	$100.54	21,509
2021-05-17	$102.69	$103.05	$102.42	$102.81	$101.31	38,132
2021-05-14	$102.28	$103.30	$102.26	$103.14	$101.64	68,843
2021-05-13	$101.07	$102.12	$100.91	$101.73	$100.25	105,826
2021-05-12	$102.12	$102.12	$100.30	$100.43	$98.97	32,974
2021-05-11	$102.59	$102.79	$101.80	$102.68	$101.18	43,903
2021-05-10	$104.64	$104.64	$103.56	$103.57	$102.06	51,380
2021-05-07	$104.14	$104.70	$103.84	$104.58	$103.06	38,032
2021-05-06	$103.01	$103.83	$102.51	$103.83	$102.32	107,690
2021-05-05	$103.45	$103.45	$102.84	$102.93	$101.43	31,500
2021-05-04	$103.27	$103.27	$102.06	$102.91	$101.41	40,589
2021-05-03	$104.40	$104.40	$103.57	$103.66	$102.15	30,844
2021-04-30	$103.70	$103.70	$103.28	$103.39	$101.88	31,528
2021-04-29	$104.31	$104.31	$103.26	$104.19	$102.67	54,451
2021-04-28	$103.73	$103.80	$103.40	$103.41	$101.90	29,836
2021-04-27	$103.82	$103.82	$103.33	$103.57	$102.06	22,636
2021-04-26	$103.72	$103.77	$103.49	$103.60	$102.09	26,912
2021-04-23	$102.31	$103.67	$102.27	$103.44	$101.93	46,412
2021-04-22	$103.36	$103.38	$102.06	$102.34	$100.85	39,432
2021-04-21	$102.33	$103.26	$102.10	$103.26	$101.76	34,139
2021-04-20	$102.49	$102.90	$101.92	$102.33	$100.84	24,595
2021-04-19	$103.50	$103.50	$102.66	$102.97	$101.47	39,210
2021-04-16	$103.61	$103.61	$103.15	$103.51	$102.00	31,763
2021-04-15	$102.71	$103.14	$102.58	$103.09	$101.59	45,668
2021-04-14	$102.49	$102.62	$101.87	$101.90	$100.41	66,068
2021-04-13	$102.20	$102.52	$102.02	$102.43	$100.94	62,920
2021-04-12	$102.10	$102.12	$101.75	$102.09	$100.60	32,016
2021-04-09	$101.07	$102.05	$101.07	$102.04	$100.55	294,494
2021-04-08	$101.43	$101.43	$100.94	$101.29	$99.81	27,844
2021-04-07	$100.83	$100.85	$100.54	$100.79	$99.32	41,226
2021-04-06	$100.38	$100.90	$100.38	$100.65	$99.18	38,035
2021-04-05	$100.01	$100.80	$100.01	$100.74	$99.27	45,445
2021-04-01	$98.55	$99.18	$98.55	$99.18	$97.73	29,081
2021-03-31	$97.74	$98.59	$97.74	$98.21	$96.78	121,296
2021-03-30	$97.84	$97.87	$97.38	$97.67	$96.25	45,276
2021-03-29	$97.69	$98.24	$97.28	$97.94	$96.51	34,113
2021-03-26	$96.92	$98.06	$96.65	$97.97	$96.54	26,247
2021-03-25	$95.77	$96.62	$95.20	$96.50	$95.09	22,452
2021-03-24	$97.23	$97.23	$95.99	$95.99	$94.59	35,651
2021-03-23	$97.04	$97.46	$96.31	$96.55	$95.14	20,168
2021-03-22	$97.17	$97.57	$96.66	$97.30	$95.88	33,839
2021-03-19	$96.94	$97.20	$96.33	$96.85	$95.13	15,389
2021-03-18	$97.73	$98.09	$96.80	$96.93	$95.21	25,953
2021-03-17	$97.85	$98.34	$97.37	$98.15	$96.41	23,830
2021-03-16	$98.35	$98.35	$97.95	$97.99	$96.25	37,855
2021-03-15	$97.64	$98.03	$96.88	$98.03	$96.29	22,353
2021-03-12	$97.04	$97.35	$96.70	$97.35	$95.62	28,255
2021-03-11	$97.08	$97.70	$96.81	$97.20	$95.47	57,855
2021-03-10	$96.27	$96.71	$96.01	$96.27	$94.56	21,206
2021-03-09	$95.57	$96.36	$95.45	$95.74	$94.04	29,710
2021-03-08	$95.67	$95.92	$94.50	$94.53	$92.85	44,003
2021-03-05	$94.24	$95.10	$92.37	$94.92	$93.23	49,213
2021-03-04	$94.49	$94.88	$92.07	$93.07	$91.42	46,229
2021-03-03	$95.28	$95.50	$94.30	$94.30	$92.62	21,866
2021-03-02	$96.55	$96.55	$95.63	$95.76	$94.06	36,702
2021-03-01	$95.58	$96.57	$95.56	$96.33	$94.62	35,153
2021-02-26	$95.12	$95.32	$93.84	$94.39	$92.71	20,455
2021-02-25	$96.67	$96.77	$94.23	$94.62	$92.94	23,806
2021-02-24	$95.83	$96.85	$95.30	$96.85	$95.13	23,975
2021-02-23	$95.48	$96.19	$94.55	$95.93	$94.23	32,582
2021-02-22	$95.90	$96.29	$95.68	$95.72	$94.02	31,226
2021-02-19	$96.95	$96.95	$96.33	$96.40	$94.69	36,039
2021-02-18	$96.41	$96.81	$96.00	$96.60	$94.88	42,110
2021-02-17	$96.76	$97.11	$96.40	$97.09	$95.37	33,055
2021-02-16	$97.55	$97.55	$96.99	$97.10	$95.37	43,871
2021-02-12	$96.59	$97.25	$96.54	$97.20	$95.47	183,907
2021-02-11	$96.92	$96.92	$96.16	$96.67	$94.95	35,216
2021-02-10	$96.87	$96.87	$95.95	$96.48	$94.77	64,095
2021-02-09	$96.16	$96.58	$96.16	$96.50	$94.79	28,904
2021-02-08	$96.41	$96.49	$95.99	$96.44	$94.73	35,794
2021-02-05	$95.97	$95.97	$95.66	$95.83	$94.13	35,481
2021-02-04	$94.78	$95.47	$94.66	$95.47	$93.77	30,228
2021-02-03	$94.76	$94.87	$94.15	$94.54	$92.86	48,502
2021-02-02	$93.81	$94.72	$93.81	$94.42	$92.74	37,411
2021-02-01	$92.81	$93.42	$92.06	$93.21	$91.55	43,443
2021-01-29	$93.48	$93.48	$91.20	$91.85	$90.22	48,001
2021-01-28	$93.47	$94.47	$93.15	$93.46	$91.80	43,221
2021-01-27	$94.39	$94.39	$92.04	$92.45	$90.81	38,550
2021-01-26	$95.42	$95.42	$94.78	$94.92	$93.23	25,951
2021-01-25	$95.39	$95.39	$93.74	$95.06	$93.37	56,119
2021-01-22	$94.67	$94.92	$94.47	$94.75	$93.07	25,514
2021-01-21	$94.83	$95.49	$94.74	$94.98	$93.29	60,928
2021-01-20	$94.03	$95.04	$94.01	$94.93	$93.24	44,245
2021-01-19	$93.74	$93.74	$93.11	$93.56	$91.90	36,929
2021-01-15	$93.32	$93.32	$92.31	$92.82	$91.17	27,213
2021-01-14	$94.17	$94.17	$93.37	$93.47	$91.81	23,173
2021-01-13	$93.50	$94.06	$93.41	$93.83	$92.16	18,565
2021-01-12	$93.93	$93.93	$93.06	$93.65	$91.99	16,916
2021-01-11	$94.00	$94.07	$93.39	$93.73	$92.06	39,741
2021-01-08	$94.25	$94.25	$93.31	$94.20	$92.53	30,342
2021-01-07	$93.49	$93.99	$93.25	$93.84	$92.17	39,299
2021-01-06	$91.36	$93.29	$91.36	$92.52	$90.88	34,434
2021-01-05	$91.36	$92.21	$91.36	$92.05	$90.41	23,613
2021-01-04	$93.28	$93.28	$90.64	$91.51	$89.88	42,068
2020-12-31	$92.44	$93.03	$92.22	$92.98	$91.33	16,955
2020-12-30	$92.74	$92.74	$92.30	$92.37	$90.73	16,261
2020-12-29	$93.11	$93.19	$92.16	$92.32	$90.68	26,214
2020-12-28	$92.49	$92.67	$92.22	$92.61	$90.96	40,762
2020-12-24	$91.32	$91.59	$91.27	$91.59	$89.96	151,771
2020-12-23	$91.66	$91.84	$91.30	$91.30	$89.68	44,742
2020-12-22	$91.65	$91.65	$91.06	$91.29	$89.67	23,462
2020-12-21	$91.44	$91.60	$90.00	$91.51	$89.88	630,214
2020-12-18	$92.41	$92.41	$91.48	$92.16	$90.20	25,522
2020-12-17	$92.29	$92.29	$92.00	$92.24	$90.27	18,499
2020-12-16	$91.81	$91.99	$91.50	$91.76	$89.80	34,809
2020-12-15	$91.20	$91.60	$90.76	$91.60	$89.65	20,691
2020-12-14	$91.41	$91.60	$90.42	$90.48	$88.55	16,143
2020-12-11	$90.43	$90.77	$90.00	$90.73	$88.80	597,529
2020-12-10	$90.69	$91.01	$90.38	$90.81	$88.88	295,108
2020-12-09	$92.08	$92.08	$90.70	$91.01	$89.07	203,281
2020-12-08	$91.07	$91.85	$91.07	$91.73	$89.78	355,642
2020-12-07	$91.73	$91.73	$91.22	$91.54	$89.59	25,480
2020-12-04	$91.15	$91.67	$91.15	$91.67	$89.72	174,368
2020-12-03	$91.09	$91.30	$90.76	$90.89	$88.95	30,240
2020-12-02	$90.76	$90.98	$90.44	$90.96	$89.02	36,485
2020-12-01	$90.57	$91.28	$90.57	$90.94	$89.00	54,693
2020-11-30	$90.18	$90.18	$89.36	$89.75	$87.84	48,711
2020-11-27	$90.05	$90.29	$90.00	$90.19	$88.27	13,569
2020-11-25	$90.23	$90.23	$89.66	$89.89	$87.97	24,908
2020-11-24	$89.95	$90.18	$89.13	$90.03	$88.11	50,536
2020-11-23	$88.88	$88.99	$88.15	$88.70	$86.81	30,208
2020-11-20	$89.02	$89.02	$88.32	$88.32	$86.43	19,332
2020-11-19	$88.40	$88.85	$88.24	$88.82	$86.93	14,186
2020-11-18	$89.88	$89.88	$88.62	$88.62	$86.73	33,559
2020-11-17	$89.74	$89.84	$89.01	$89.53	$87.62	25,413
2020-11-16	$89.86	$90.02	$89.52	$89.97	$88.05	40,865
2020-11-13	$88.20	$89.21	$88.20	$89.06	$87.16	15,477
2020-11-12	$88.61	$88.61	$87.42	$87.80	$85.93	21,756
2020-11-11	$88.50	$88.86	$88.34	$88.67	$86.79	26,197
2020-11-10	$88.16	$88.26	$87.18	$88.01	$86.13	29,940
2020-11-09	$91.00	$91.00	$88.13	$88.15	$86.27	52,559
2020-11-06	$86.96	$87.46	$86.61	$87.16	$85.30	20,457
2020-11-05	$87.15	$87.60	$86.89	$87.28	$85.42	52,581
2020-11-04	$84.95	$86.29	$84.82	$85.50	$83.68	25,308
2020-11-03	$83.17	$84.14	$82.97	$83.72	$81.94	45,666
2020-11-02	$82.19	$82.64	$81.52	$82.06	$80.31	51,715
2020-10-30	$81.79	$81.79	$80.31	$81.20	$79.47	36,328
2020-10-29	$81.68	$82.87	$80.96	$82.29	$80.54	42,830
2020-10-28	$82.75	$82.75	$81.21	$81.24	$79.51	50,745
2020-10-27	$84.80	$84.80	$84.20	$84.22	$82.43	33,333
2020-10-26	$85.24	$85.34	$83.66	$84.46	$82.66	99,584
2020-10-23	$86.16	$86.16	$85.52	$86.06	$84.23	72,086
2020-10-22	$85.51	$85.91	$85.12	$85.77	$83.94	45,433
2020-10-21	$85.44	$86.00	$85.33	$85.34	$83.52	16,400
2020-10-20	$85.62	$86.06	$85.43	$85.56	$83.73	18,577
2020-10-19	$86.88	$86.95	$85.00	$85.05	$83.24	24,410
2020-10-16	$87.11	$87.26	$86.45	$86.45	$84.61	15,257
2020-10-15	$85.69	$86.61	$85.59	$86.41	$84.57	15,565
2020-10-14	$87.25	$87.53	$86.50	$86.64	$84.79	16,110
2020-10-13	$87.98	$87.98	$87.01	$87.27	$85.41	21,726
2020-10-12	$87.78	$88.13	$86.91	$87.74	$85.87	28,691
2020-10-09	$85.67	$86.30	$85.67	$86.27	$84.43	14,424
2020-10-08	$85.52	$85.52	$85.20	$85.43	$83.61	9,558
2020-10-07	$84.23	$85.01	$84.23	$84.90	$83.09	10,082
2020-10-06	$84.81	$85.05	$83.35	$83.44	$81.67	17,119
2020-10-05	$83.90	$84.53	$83.77	$84.53	$82.73	14,185
2020-10-02	$82.68	$83.49	$82.68	$83.05	$81.28	36,186
2020-10-01	$84.67	$84.67	$83.39	$83.80	$82.01	14,272
2020-09-30	$83.07	$84.11	$83.03	$83.53	$81.75	33,474
2020-09-29	$82.94	$83.23	$82.54	$82.78	$81.02	22,068
2020-09-28	$83.21	$83.22	$82.67	$83.00	$81.23	28,796
2020-09-25	$80.57	$81.82	$80.43	$81.74	$80.00	82,541
2020-09-24	$80.11	$81.23	$79.59	$80.43	$78.72	26,788
2020-09-23	$82.61	$82.61	$80.15	$80.20	$78.49	23,492
2020-09-22	$81.83	$82.23	$81.34	$82.18	$80.43	9,859
2020-09-21	$81.15	$81.29	$80.00	$81.29	$79.56	20,116
2020-09-18	$84.45	$84.45	$81.89	$82.48	$80.46	33,218
2020-09-17	$83.11	$83.53	$82.78	$83.22	$81.18	149,848
2020-09-16	$85.00	$85.03	$84.18	$84.18	$82.12	76,835
2020-09-15	$85.06	$85.06	$84.32	$84.61	$82.54	23,731
2020-09-14	$84.08	$84.43	$83.77	$84.17	$82.11	23,489
2020-09-11	$83.75	$83.75	$82.31	$82.96	$80.93	21,311
2020-09-10	$84.75	$85.02	$82.78	$83.09	$81.05	15,546
2020-09-09	$84.10	$85.08	$83.62	$84.60	$82.53	36,234
2020-09-08	$84.02	$84.02	$82.77	$82.77	$80.75	18,867
2020-09-04	$86.40	$86.40	$83.54	$85.20	$83.12	30,013
2020-09-03	$88.95	$88.95	$85.07	$85.73	$83.63	29,964
2020-09-02	$88.19	$89.11	$87.80	$88.95	$86.78	28,797
2020-09-01	$88.05	$88.05	$86.74	$87.52	$85.38	16,615
2020-08-31	$87.00	$87.18	$86.75	$86.98	$84.86	13,477
2020-08-28	$87.01	$87.01	$86.41	$87.00	$84.87	21,604
2020-08-27	$86.15	$86.77	$86.05	$86.44	$84.32	17,269
2020-08-26	$85.78	$86.30	$85.49	$86.28	$84.16	21,610
2020-08-25	$85.38	$85.38	$84.95	$85.34	$83.26	12,634
2020-08-24	$85.30	$85.30	$84.53	$84.93	$82.85	22,452
2020-08-21	$84.02	$84.23	$83.83	$84.20	$82.14	18,705
2020-08-20	$83.38	$84.00	$83.38	$83.85	$81.80	14,719
2020-08-19	$84.28	$84.28	$83.51	$83.51	$81.47	13,027
2020-08-18	$84.00	$84.02	$83.54	$83.92	$81.87	24,228
2020-08-17	$83.55	$83.81	$83.55	$83.69	$81.64	22,938
2020-08-14	$83.22	$83.53	$83.20	$83.38	$81.34	16,015
2020-08-13	$83.41	$83.71	$83.30	$83.41	$81.37	15,834
2020-08-12	$83.21	$83.71	$83.11	$83.62	$81.58	18,126
2020-08-11	$83.72	$83.72	$82.28	$82.38	$80.36	19,209
2020-08-10	$83.24	$83.24	$82.50	$83.05	$81.02	7,341
2020-08-07	$82.50	$82.91	$82.32	$82.83	$80.80	16,637
2020-08-06	$82.33	$82.78	$82.13	$82.78	$80.75	3,771
2020-08-05	$82.34	$82.34	$82.13	$82.25	$80.24	18,243
2020-08-04	$81.31	$81.67	$81.23	$81.67	$79.67	8,290
2020-08-03	$81.23	$81.65	$81.23	$81.48	$79.49	17,818
2020-07-31	$80.87	$80.88	$79.66	$80.76	$78.78	17,530
2020-07-30	$79.55	$80.29	$79.40	$80.18	$78.22	13,115
2020-07-29	$80.09	$80.60	$79.78	$80.43	$78.46	17,818
2020-07-28	$80.00	$80.05	$79.43	$79.50	$77.56	11,409
2020-07-27	$79.47	$79.98	$79.47	$79.94	$77.98	15,431
2020-07-24	$79.64	$79.65	$79.06	$79.40	$77.46	11,625
2020-07-23	$80.92	$80.94	$79.65	$79.92	$77.96	18,093
2020-07-22	$80.18	$80.96	$80.18	$80.93	$78.95	14,774
2020-07-21	$81.16	$81.16	$80.18	$80.36	$78.39	16,218
2020-07-20	$79.93	$80.45	$79.43	$80.36	$78.39	17,454
2020-07-17	$79.55	$79.84	$79.35	$79.68	$77.73	13,172
2020-07-16	$79.36	$79.41	$79.00	$79.32	$77.38	11,517
2020-07-15	$79.74	$79.92	$79.07	$79.65	$77.70	15,868
2020-07-14	$77.50	$79.00	$77.22	$78.96	$77.03	31,266
2020-07-13	$79.50	$79.88	$77.80	$77.91	$76.00	26,665
2020-07-10	$78.14	$78.70	$77.82	$78.69	$76.76	19,616
2020-07-09	$78.76	$78.76	$77.03	$77.88	$75.97	34,653
2020-07-08	$77.98	$78.26	$77.63	$78.26	$76.35	39,976
2020-07-07	$78.14	$78.49	$77.59	$77.59	$75.69	11,595
2020-07-06	$78.35	$78.44	$78.10	$78.43	$76.51	14,867
2020-07-02	$77.84	$78.00	$77.20	$77.21	$75.32	23,151
2020-07-01	$76.70	$77.12	$76.47	$76.85	$74.97	12,811
2020-06-30	$75.12	$76.39	$75.12	$76.31	$74.44	9,507
2020-06-29	$74.50	$75.17	$74.00	$75.17	$73.33	19,302
2020-06-26	$75.56	$75.59	$74.13	$74.15	$72.34	35,213
2020-06-25	$74.94	$75.94	$74.74	$75.94	$74.08	25,034
2020-06-24	$76.97	$76.97	$74.94	$75.17	$73.33	30,851
2020-06-23	$77.42	$77.75	$77.14	$77.17	$75.28	38,355
2020-06-22	$76.33	$76.83	$75.88	$76.83	$74.95	31,253
2020-06-19	$78.17	$78.17	$76.32	$76.64	$74.46	7,344
2020-06-18	$76.51	$77.02	$76.51	$76.96	$74.77	16,615
2020-06-17	$77.74	$77.74	$76.93	$77.02	$74.83	14,231
2020-06-16	$77.87	$77.89	$76.53	$77.05	$74.86	27,858
2020-06-15	$73.69	$76.01	$73.45	$75.85	$73.70	32,760
2020-06-12	$76.31	$76.31	$73.76	$75.19	$73.05	20,505
2020-06-11	$76.67	$77.01	$74.15	$74.15	$72.04	45,529
2020-06-10	$79.57	$79.57	$78.70	$78.83	$76.59	29,746
2020-06-09	$79.15	$79.45	$78.84	$79.16	$76.91	52,485
2020-06-08	$79.14	$79.69	$78.77	$79.69	$77.43	29,796
2020-06-05	$78.12	$79.10	$78.12	$78.68	$76.45	15,933
2020-06-04	$77.02	$77.20	$76.40	$76.88	$74.70	11,562
2020-06-03	$76.60	$77.20	$76.53	$77.05	$74.86	21,463
2020-06-02	$75.64	$76.03	$75.45	$76.02	$73.86	15,241
2020-06-01	$74.98	$75.60	$74.89	$75.51	$73.36	27,570
2020-05-29	$74.62	$75.31	$74.06	$75.21	$73.07	54,576
2020-05-28	$75.12	$75.76	$74.79	$74.82	$72.70	9,497
2020-05-27	$74.56	$74.96	$73.52	$74.96	$72.83	15,463
2020-05-26	$74.97	$74.97	$73.79	$73.81	$71.71	38,137
2020-05-22	$72.86	$72.97	$72.39	$72.93	$70.86	14,238
2020-05-21	$73.30	$73.42	$72.51	$72.78	$70.71	12,142
2020-05-20	$73.78	$73.78	$73.05	$73.30	$71.22	19,188
2020-05-19	$72.61	$73.12	$72.14	$72.14	$70.09	11,770
2020-05-18	$72.34	$73.18	$72.34	$72.91	$70.84	30,526
2020-05-15	$69.71	$70.66	$69.58	$70.66	$68.66	16,590
2020-05-14	$68.83	$70.29	$68.41	$70.29	$68.29	116,976
2020-05-13	$70.79	$70.79	$68.92	$69.66	$67.68	31,109
2020-05-12	$72.88	$72.88	$70.80	$70.81	$68.80	16,664
2020-05-11	$71.65	$72.55	$71.65	$72.24	$70.19	27,880
2020-05-08	$71.83	$72.18	$71.74	$72.15	$70.10	21,258
2020-05-07	$71.13	$71.50	$70.90	$71.07	$69.05	32,488
2020-05-06	$71.48	$71.48	$70.28	$70.28	$68.28	35,499
2020-05-05	$70.72	$71.38	$70.64	$70.76	$68.75	21,477
2020-05-04	$69.66	$70.05	$68.96	$70.00	$68.01	38,785
2020-05-01	$70.36	$70.36	$69.55	$69.71	$67.73	105,342
2020-04-30	$72.43	$72.43	$71.27	$71.80	$69.76	112,658
2020-04-29	$71.83	$72.83	$71.78	$72.49	$70.43	105,120
2020-04-28	$71.95	$71.95	$70.58	$70.60	$68.59	35,478
2020-04-27	$70.49	$71.18	$70.49	$71.05	$69.03	19,964
2020-04-24	$69.71	$70.12	$68.93	$69.89	$67.91	21,406
2020-04-23	$69.71	$70.10	$69.01	$69.03	$67.07	82,074
2020-04-22	$68.91	$70.02	$68.55	$69.20	$67.24	74,692
2020-04-21	$68.90	$68.90	$67.40	$67.70	$65.78	50,882
2020-04-20	$69.89	$70.74	$69.73	$69.84	$67.85	50,349
2020-04-17	$71.20	$71.20	$69.92	$70.86	$68.85	57,964
2020-04-16	$68.94	$69.31	$68.43	$69.19	$67.23	58,673
2020-04-15	$68.77	$69.22	$68.25	$68.72	$66.77	42,232
2020-04-14	$69.53	$70.38	$69.31	$70.31	$68.31	79,730
2020-04-13	$68.81	$68.81	$67.19	$68.17	$66.23	34,738
2020-04-09	$69.15	$69.47	$68.29	$68.88	$66.92	85,854
2020-04-08	$66.53	$68.07	$66.03	$67.86	$65.93	91,236
2020-04-07	$67.66	$67.98	$65.55	$65.55	$63.69	17,297
2020-04-06	$64.83	$66.07	$64.00	$65.89	$64.01	22,991
2020-04-03	$61.86	$62.38	$60.82	$61.41	$59.66	28,199
2020-04-02	$60.91	$62.34	$60.79	$62.24	$60.47	30,047
2020-04-01	$61.82	$62.24	$60.55	$60.99	$59.26	65,509
2020-03-31	$64.67	$65.26	$63.53	$63.86	$62.04	31,568
2020-03-30	$63.21	$65.08	$63.03	$64.99	$63.14	181,781
2020-03-27	$63.55	$64.39	$62.32	$62.73	$60.95	49,421
2020-03-26	$61.21	$64.88	$61.21	$64.74	$62.90	215,271
2020-03-25	$61.70	$63.41	$59.90	$61.31	$59.57	60,821
2020-03-24	$58.42	$60.47	$58.21	$60.47	$58.75	249,623
2020-03-23	$57.13	$57.13	$54.30	$55.59	$54.01	57,973
2020-03-20	$61.16	$61.16	$57.42	$57.42	$55.46	75,127
2020-03-19	$59.00	$61.16	$57.70	$59.91	$57.86	42,780
2020-03-18	$59.10	$60.33	$56.52	$59.28	$57.25	49,243
2020-03-17	$60.38	$63.39	$58.73	$63.00	$60.85	61,898
2020-03-16	$60.00	$63.56	$59.47	$59.47	$57.44	52,303
2020-03-13	$65.33	$67.27	$61.85	$67.15	$64.85	57,781
2020-03-12	$63.51	$66.00	$61.52	$61.52	$59.42	131,913
2020-03-11	$69.30	$69.63	$67.13	$67.99	$65.67	53,456
2020-03-10	$70.57	$71.25	$67.86	$71.25	$68.82	144,670
2020-03-09	$69.13	$70.26	$67.75	$68.26	$65.92	69,041
2020-03-06	$72.39	$73.67	$71.70	$73.40	$70.89	42,588
2020-03-05	$75.24	$75.85	$74.09	$74.68	$72.13	43,077
2020-03-04	$75.46	$77.10	$74.92	$77.10	$74.46	36,638
2020-03-03	$76.42	$76.94	$73.56	$73.91	$71.38	96,720
2020-03-02	$73.34	$76.02	$72.55	$76.02	$73.42	89,490
2020-02-28	$71.00	$72.98	$70.56	$72.98	$70.49	199,000
2020-02-27	$75.21	$76.22	$73.29	$73.29	$70.79	87,656
2020-02-26	$77.35	$78.17	$76.69	$76.86	$74.23	31,059
2020-02-25	$79.75	$79.83	$76.84	$76.97	$74.34	49,722
2020-02-24	$79.63	$80.13	$79.14	$79.41	$76.70	46,115
2020-02-21	$82.61	$82.61	$81.84	$82.06	$79.25	23,037
2020-02-20	$83.08	$83.29	$82.39	$82.95	$80.12	14,500
2020-02-19	$83.23	$83.39	$83.19	$83.25	$80.41	14,382
2020-02-18	$83.01	$83.01	$82.62	$82.82	$79.99	83,730
2020-02-14	$83.03	$83.13	$82.85	$83.06	$80.22	19,016
2020-02-13	$82.74	$83.19	$82.73	$82.90	$80.06	20,534
2020-02-12	$83.02	$83.09	$82.80	$83.02	$80.18	72,753
2020-02-11	$82.79	$82.94	$82.46	$82.51	$79.69	20,564
2020-02-10	$81.62	$82.32	$81.60	$82.32	$79.50	34,060
2020-02-07	$82.20	$82.20	$81.67	$81.79	$78.99	29,268
2020-02-06	$82.21	$82.21	$81.95	$82.19	$79.38	28,233
2020-02-05	$81.88	$81.91	$81.39	$81.80	$79.00	44,111
2020-02-04	$80.75	$81.21	$80.75	$80.95	$78.18	42,093
2020-02-03	$79.38	$80.11	$79.38	$79.74	$77.01	24,977
2020-01-31	$80.56	$80.56	$78.91	$79.17	$76.46	24,949
2020-01-30	$79.91	$80.55	$79.64	$80.55	$77.80	30,912
2020-01-29	$80.69	$80.91	$80.31	$80.31	$77.57	34,476
2020-01-28	$80.02	$80.56	$79.76	$80.34	$77.59	96,933
2020-01-27	$79.54	$79.87	$79.20	$79.54	$76.83	28,980
2020-01-24	$81.82	$81.82	$80.49	$80.76	$78.00	22,610
2020-01-23	$81.50	$81.50	$80.90	$81.48	$78.69	17,781
2020-01-22	$81.68	$82.73	$81.36	$81.45	$78.67	25,306
2020-01-21	$81.45	$81.51	$81.26	$81.30	$78.52	23,880
2020-01-17	$81.33	$81.47	$81.24	$81.47	$78.69	11,286
2020-01-16	$80.88	$81.12	$80.85	$81.12	$78.35	29,877
2020-01-15	$80.32	$80.88	$80.30	$80.43	$77.68	29,664
2020-01-14	$80.30	$81.23	$80.22	$80.26	$77.51	18,838
2020-01-13	$80.14	$80.42	$80.03	$80.42	$77.67	23,824
2020-01-10	$80.29	$80.30	$79.73	$79.86	$77.13	13,780
2020-01-09	$80.11	$80.24	$79.88	$80.05	$77.31	12,416
2020-01-08	$79.24	$79.87	$79.12	$79.53	$76.81	25,944
2020-01-07	$79.15	$79.29	$79.00	$79.08	$76.38	22,047
2020-01-06	$78.63	$79.42	$78.63	$79.27	$76.56	36,802
2020-01-03	$78.95	$79.31	$78.59	$79.06	$76.36	25,750
2020-01-02	$79.15	$79.59	$79.07	$79.57	$76.85	26,881
2019-12-31	$79.01	$91.85	$78.58	$78.87	$76.17	9,562
2019-12-30	$79.26	$79.26	$78.57	$78.70	$76.01	17,614
2019-12-27	$79.36	$79.36	$79.10	$79.14	$76.43	8,560
2019-12-26	$78.89	$79.50	$78.89	$79.08	$76.38	10,289
2019-12-24	$78.91	$78.91	$78.69	$78.70	$76.01	4,895
2019-12-23	$79.11	$79.62	$78.76	$78.76	$76.06	24,017
2019-12-20	$78.98	$81.74	$78.97	$79.11	$76.08	32,622
2019-12-19	$78.51	$78.68	$78.44	$78.62	$75.61	12,751
2019-12-18	$78.93	$78.93	$78.32	$78.40	$75.40	25,639
2019-12-17	$78.48	$79.88	$78.35	$78.69	$75.67	39,492
2019-12-16	$78.30	$78.58	$78.25	$78.33	$75.33	13,917
2019-12-13	$77.82	$78.18	$77.59	$77.81	$74.83	32,390
2019-12-12	$76.96	$78.76	$76.96	$77.74	$74.76	46,536
2019-12-11	$76.83	$77.14	$76.83	$77.12	$74.16	19,339
2019-12-10	$77.08	$77.12	$76.73	$76.82	$73.88	11,381
2019-12-09	$77.14	$77.27	$76.96	$76.98	$74.03	18,146
2019-12-06	$77.06	$77.27	$77.06	$77.15	$74.19	11,761
2019-12-05	$77.00	$77.37	$76.17	$76.49	$73.56	13,923
2019-12-04	$77.59	$77.59	$76.34	$76.91	$73.96	23,214
2019-12-03	$75.86	$75.90	$75.46	$75.90	$72.99	15,151
2019-12-02	$77.24	$77.24	$76.32	$76.41	$73.48	29,460
2019-11-29	$77.59	$77.59	$77.05	$77.05	$74.10	5,209
2019-11-27	$77.12	$77.35	$77.10	$77.31	$74.35	8,860
2019-11-26	$76.93	$77.12	$76.82	$77.07	$74.12	9,211
2019-11-25	$76.54	$76.82	$76.54	$76.82	$73.88	7,742
2019-11-22	$76.34	$76.39	$76.08	$76.19	$73.27	17,866
2019-11-21	$76.28	$76.29	$75.94	$76.08	$73.17	11,800
2019-11-20	$76.48	$76.61	$75.84	$76.16	$73.25	7,098
2019-11-19	$76.77	$76.96	$76.48	$76.73	$73.79	8,019
2019-11-18	$76.35	$76.74	$76.20	$76.59	$73.66	23,486
2019-11-15	$76.23	$76.35	$76.22	$76.35	$73.43	3,769
2019-11-14	$75.77	$75.87	$75.55	$75.86	$72.95	32,546
2019-11-13	$75.39	$75.82	$75.39	$75.74	$72.84	92,728
2019-11-12	$76.04	$76.04	$75.59	$75.67	$72.77	18,314
2019-11-11	$75.62	$75.62	$75.44	$75.50	$72.61	4,374
2019-11-08	$75.38	$75.64	$75.38	$75.62	$72.72	7,502
2019-11-07	$75.60	$75.70	$75.41	$75.45	$72.56	11,168
2019-11-06	$75.33	$75.33	$75.12	$75.21	$72.33	3,586
2019-11-05	$75.53	$75.53	$75.12	$75.20	$72.32	12,236
2019-11-04	$75.24	$75.50	$75.15	$75.22	$72.34	23,655
2019-11-01	$74.80	$75.00	$74.72	$74.95	$72.08	12,336
2019-10-31	$74.59	$74.59	$74.04	$74.27	$71.43	10,648
2019-10-30	$74.54	$74.54	$74.13	$74.52	$71.67	5,945
2019-10-29	$74.33	$74.52	$74.27	$74.41	$71.56	8,475
2019-10-28	$74.19	$74.64	$74.19	$74.54	$71.69	18,909
2019-10-25	$73.50	$73.94	$73.50	$73.88	$71.05	6,984
2019-10-24	$73.54	$73.59	$73.34	$73.59	$70.77	18,993
2019-10-23	$73.19	$73.37	$73.16	$73.35	$70.54	7,679
2019-10-22	$73.74	$73.74	$73.20	$73.20	$70.40	8,972
2019-10-21	$73.48	$73.95	$73.32	$73.95	$71.12	14,948
2019-10-18	$73.24	$73.27	$72.90	$73.13	$70.33	18,843
2019-10-17	$73.33	$73.37	$73.16	$73.30	$70.50	4,134
2019-10-16	$73.06	$73.25	$72.98	$73.08	$70.28	7,972
2019-10-15	$72.77	$73.38	$72.77	$73.28	$70.47	7,604
2019-10-14	$72.67	$73.26	$72.49	$72.49	$69.71	9,544
2019-10-11	$72.64	$73.18	$72.56	$72.59	$69.81	11,343
2019-10-10	$71.31	$72.04	$71.31	$72.01	$69.25	24,897
2019-10-09	$71.50	$71.67	$71.04	$71.37	$68.64	9,415
2019-10-08	$71.52	$73.11	$70.71	$70.71	$68.00	14,761
2019-10-07	$72.06	$72.34	$71.75	$71.85	$69.10	43,216
2019-10-04	$71.42	$76.87	$71.38	$72.10	$69.34	8,899
2019-10-03	$70.58	$71.04	$70.01	$71.04	$68.32	8,591
2019-10-02	$71.48	$71.48	$70.23	$70.51	$67.81	20,909
2019-10-01	$73.02	$73.02	$71.69	$71.73	$68.98	14,360
2019-09-30	$72.63	$72.73	$72.42	$72.65	$69.87	14,503
2019-09-27	$72.98	$73.21	$72.10	$72.17	$69.41	10,675
2019-09-26	$72.88	$73.39	$72.29	$72.63	$69.85	38,599
2019-09-25	$74.50	$78.25	$72.01	$72.89	$70.10	27,671
2019-09-24	$73.56	$73.56	$72.26	$72.52	$69.74	14,780
2019-09-23	$72.87	$73.33	$72.82	$73.25	$70.44	6,718
2019-09-20	$73.60	$73.82	$73.21	$73.53	$70.42	7,651
2019-09-19	$73.75	$73.95	$73.50	$73.58	$70.47	37,571
2019-09-18	$73.49	$73.62	$73.00	$73.53	$70.42	4,848
2019-09-17	$73.23	$73.55	$73.23	$73.55	$70.44	6,606
2019-09-16	$73.33	$73.37	$73.12	$73.26	$70.16	10,300
2019-09-13	$73.74	$73.85	$73.53	$73.57	$70.46	2,686
2019-09-12	$73.51	$73.85	$73.51	$73.68	$70.56	8,133
2019-09-11	$72.94	$73.39	$72.94	$73.32	$70.21	29,000
2019-09-10	$73.05	$73.05	$72.37	$72.76	$69.68	4,647
2019-09-09	$73.16	$73.16	$72.76	$72.84	$69.76	10,321
2019-09-06	$73.07	$73.07	$72.84	$72.86	$69.78	7,700
2019-09-05	$72.55	$73.07	$72.55	$72.78	$69.70	17,900
2019-09-04	$71.84	$71.88	$71.75	$71.87	$68.83	4,793
2019-09-03	$71.06	$71.69	$70.87	$71.11	$68.10	18,096
2019-08-30	$71.92	$71.92	$71.35	$71.63	$68.60	6,477
2019-08-29	$71.37	$71.75	$71.32	$71.51	$68.48	14,550
2019-08-28	$70.09	$70.68	$69.83	$70.61	$67.62	18,351
2019-08-27	$70.95	$70.95	$70.04	$70.25	$67.28	93,879
2019-08-26	$70.49	$70.49	$69.96	$70.30	$67.33	8,101
2019-08-23	$71.29	$71.31	$69.55	$69.69	$66.74	10,134
2019-08-22	$71.79	$71.79	$71.04	$71.47	$68.45	9,454
2019-08-21	$71.57	$71.57	$71.39	$71.48	$68.46	8,647
2019-08-20	$71.47	$71.49	$70.90	$70.92	$67.92	8,405
2019-08-19	$71.63	$71.63	$71.32	$71.52	$68.49	25,148
2019-08-16	$70.23	$70.87	$70.18	$70.47	$67.49	23,991
2019-08-15	$69.90	$69.90	$69.22	$69.83	$66.88	8,466
2019-08-14	$70.36	$70.55	$69.41	$69.59	$66.64	12,170
2019-08-13	$70.43	$71.74	$70.27	$71.46	$68.43	9,019
2019-08-12	$71.00	$71.00	$70.31	$70.44	$67.46	9,000
2019-08-09	$71.49	$71.56	$70.83	$71.30	$68.28	9,423
2019-08-08	$70.91	$71.68	$70.82	$71.68	$68.65	3,495
2019-08-07	$70.07	$70.47	$69.23	$70.47	$67.48	15,328
2019-08-06	$70.15	$70.35	$69.62	$70.35	$67.38	14,855
2019-08-05	$70.94	$70.94	$68.96	$69.23	$66.30	11,085
2019-08-02	$71.83	$71.83	$71.14	$71.27	$68.25	12,301
2019-08-01	$72.65	$73.31	$71.87	$71.87	$68.83	13,437
2019-07-31	$73.50	$73.52	$72.15	$72.67	$69.60	16,844
2019-07-30	$73.17	$73.46	$73.17	$73.36	$70.25	4,424
2019-07-29	$73.79	$73.79	$73.49	$73.71	$70.59	12,050
2019-07-26	$73.45	$73.83	$73.45	$73.80	$70.67	6,526
2019-07-25	$73.48	$73.54	$73.17	$73.19	$70.09	13,528
2019-07-24	$73.11	$73.61	$73.06	$73.57	$70.46	5,768
2019-07-23	$73.11	$73.29	$72.83	$73.28	$70.18	73,386
2019-07-22	$72.76	$72.81	$72.58	$72.72	$69.65	13,751
2019-07-19	$73.25	$73.25	$72.59	$72.59	$69.51	7,357
2019-07-18	$72.67	$73.03	$72.45	$73.03	$69.94	20,823
2019-07-17	$73.18	$73.19	$72.69	$72.79	$69.71	11,355
2019-07-16	$73.41	$73.49	$73.13	$73.14	$70.05	59,594
2019-07-15	$73.52	$73.52	$73.30	$73.42	$70.31	7,894
2019-07-12	$73.17	$73.32	$73.15	$73.32	$70.22	6,991
2019-07-11	$72.99	$73.10	$72.84	$73.07	$69.98	8,434
2019-07-10	$72.91	$72.98	$72.78	$72.86	$69.78	11,349
2019-07-09	$72.04	$72.61	$72.04	$72.61	$69.54	6,393
2019-07-08	$72.65	$72.65	$72.19	$72.44	$69.37	16,875
2019-07-05	$72.60	$72.86	$72.29	$72.70	$69.62	12,689
2019-07-03	$72.57	$72.88	$72.55	$72.85	$69.77	10,399
2019-07-02	$72.08	$72.29	$71.95	$72.29	$69.23	6,175
2019-07-01	$72.52	$72.52	$71.80	$72.08	$69.03	14,646
2019-06-28	$71.42	$71.75	$71.24	$71.54	$68.51	44,403
2019-06-27	$71.01	$71.20	$70.98	$71.15	$68.14	14,153
2019-06-26	$71.05	$71.05	$70.83	$70.83	$67.83	14,328
2019-06-25	$71.40	$71.44	$70.92	$70.92	$67.92	11,250
2019-06-24	$71.91	$71.91	$71.62	$71.62	$68.59	15,751
2019-06-21	$72.08	$72.26	$71.98	$71.98	$68.63	43,796
2019-06-20	$72.24	$72.29	$71.72	$72.25	$68.88	19,394
2019-06-19	$71.38	$71.52	$71.23	$71.52	$68.19	19,635
2019-06-18	$71.11	$71.67	$70.98	$71.20	$67.89	21,055
2019-06-17	$70.67	$70.72	$70.59	$70.59	$67.30	6,051
2019-06-14	$70.44	$70.58	$70.33	$70.58	$67.30	7,488
2019-06-13	$70.64	$70.66	$70.45	$70.53	$67.25	15,905
2019-06-12	$70.47	$70.47	$70.07	$70.07	$66.81	7,531
2019-06-11	$70.77	$71.00	$70.35	$70.63	$67.34	5,621
2019-06-10	$70.32	$70.82	$70.32	$70.38	$67.11	22,494
2019-06-07	$69.80	$70.32	$69.80	$70.21	$66.94	6,462
2019-06-06	$68.85	$69.51	$68.85	$69.35	$66.12	3,219
2019-06-05	$68.79	$69.02	$68.45	$69.02	$65.81	14,495
2019-06-04	$67.51	$68.30	$67.51	$68.30	$65.12	17,442
2019-06-03	$67.00	$67.26	$66.65	$66.65	$63.55	10,336
2019-05-31	$67.15	$67.58	$67.00	$67.00	$63.88	44,654
2019-05-30	$67.97	$68.17	$67.87	$68.00	$64.84	7,766
2019-05-29	$68.00	$68.00	$67.55	$67.60	$64.46	4,145
2019-05-28	$69.15	$69.15	$68.12	$68.12	$64.95	5,331
2019-05-24	$69.25	$69.25	$68.82	$68.82	$65.62	5,178
2019-05-23	$69.24	$69.24	$68.32	$68.52	$65.33	16,466
2019-05-22	$69.49	$69.65	$69.37	$69.37	$66.14	17,762
2019-05-21	$69.88	$69.88	$69.45	$69.52	$66.29	51,489
2019-05-20	$69.66	$69.66	$68.95	$69.01	$65.80	10,052
2019-05-17	$69.80	$70.21	$69.51	$69.51	$66.28	12,728
2019-05-16	$69.75	$70.53	$69.75	$70.03	$66.77	5,957
2019-05-15	$68.86	$69.67	$68.86	$69.31	$66.09	5,710
2019-05-14	$68.84	$69.42	$68.75	$69.37	$66.14	11,868
2019-05-13	$69.15	$69.15	$68.25	$68.26	$65.08	14,179
2019-05-10	$69.45	$70.06	$68.87	$70.04	$66.78	9,295
2019-05-09	$69.50	$70.05	$69.32	$69.78	$66.53	3,315
2019-05-08	$70.11	$70.47	$70.11	$70.18	$66.91	7,622
2019-05-07	$71.19	$71.19	$69.88	$70.07	$66.81	13,793
2019-05-06	$70.76	$71.71	$70.37	$71.52	$68.19	55,600
2019-05-03	$71.22	$71.81	$71.22	$71.78	$68.44	10,235
2019-05-02	$71.28	$71.39	$70.70	$71.06	$67.75	46,788
2019-05-01	$71.84	$71.87	$71.15	$71.15	$67.84	7,892
2019-04-30	$71.62	$71.62	$71.55	$71.60	$68.27	10,593
2019-04-29	$71.56	$71.79	$71.56	$71.63	$68.29	5,869
2019-04-26	$71.38	$71.48	$71.01	$71.37	$68.05	28,782
2019-04-25	$70.96	$71.32	$70.84	$71.22	$67.91	5,019
2019-04-24	$71.48	$71.48	$71.17	$71.25	$67.94	8,269
2019-04-23	$70.90	$71.43	$70.90	$71.28	$67.96	5,555
2019-04-22	$70.58	$70.65	$70.40	$70.65	$67.36	15,574
2019-04-18	$70.67	$70.70	$70.33	$70.56	$67.28	2,203
2019-04-17	$71.03	$71.03	$70.46	$70.46	$67.18	4,176
2019-04-16	$70.86	$70.86	$70.56	$70.56	$67.27	6,145
2019-04-15	$70.50	$70.60	$70.42	$70.59	$67.30	6,484
2019-04-12	$70.66	$70.75	$70.36	$70.52	$67.24	7,240
2019-04-11	$70.18	$70.22	$70.01	$70.12	$66.85	12,638
2019-04-10	$69.97	$70.16	$69.97	$70.12	$66.85	5,969
2019-04-09	$70.20	$70.20	$69.83	$69.86	$66.61	4,495
2019-04-08	$70.16	$70.36	$69.94	$70.36	$67.09	8,820
2019-04-05	$70.01	$70.18	$70.01	$70.13	$66.87	9,750
2019-04-04	$69.96	$69.98	$69.80	$69.92	$66.66	4,805
2019-04-03	$69.85	$70.00	$69.65	$69.85	$66.60	9,414
2019-04-02	$69.84	$69.84	$69.40	$69.64	$66.40	14,006
2019-04-01	$69.24	$69.51	$69.19	$69.51	$66.28	9,662
2019-03-29	$68.59	$68.71	$68.24	$68.24	$65.07	31,234
2019-03-28	$68.26	$68.29	$68.03	$68.15	$64.98	6,432
2019-03-27	$68.49	$68.49	$67.69	$68.02	$64.86	18,549
2019-03-26	$68.33	$68.43	$67.96	$68.18	$65.01	4,659
2019-03-25	$67.87	$68.00	$67.51	$67.93	$64.77	9,551
2019-03-22	$69.02	$69.02	$67.83	$67.83	$64.67	12,204
2019-03-21	$68.29	$69.18	$68.29	$69.17	$65.95	2,936
2019-03-20	$68.44	$68.89	$68.15	$68.55	$65.36	7,120
2019-03-19	$68.90	$69.05	$68.47	$68.57	$65.38	13,150
2019-03-18	$68.59	$68.76	$68.33	$68.68	$65.49	36,900
2019-03-15	$68.50	$68.81	$68.50	$68.63	$65.18	9,717
2019-03-14	$68.31	$68.46	$68.25	$68.34	$64.91	7,436
2019-03-13	$68.35	$68.67	$68.26	$68.38	$64.94	9,244
2019-03-12	$67.69	$68.04	$67.69	$67.83	$64.42	7,075
2019-03-11	$66.82	$67.75	$66.82	$67.70	$64.30	7,424
2019-03-08	$66.50	$66.63	$66.27	$66.63	$63.28	5,041
2019-03-07	$67.00	$67.00	$66.60	$66.64	$63.29	9,515
2019-03-06	$67.73	$67.78	$67.36	$67.41	$64.02	6,788
2019-03-05	$67.72	$68.08	$67.71	$67.91	$64.50	6,466
2019-03-04	$68.51	$68.51	$67.35	$67.80	$64.39	8,663
2019-03-01	$68.35	$68.35	$67.84	$68.19	$64.76	23,010
2019-02-28	$67.76	$67.93	$67.74	$67.74	$64.33	4,850
2019-02-27	$67.87	$67.96	$67.47	$67.88	$64.47	19,310
2019-02-26	$67.99	$68.13	$67.93	$68.04	$64.62	3,870
2019-02-25	$68.32	$68.47	$68.07	$68.07	$64.65	6,951
2019-02-22	$67.58	$67.91	$67.58	$67.83	$64.42	11,316
2019-02-21	$67.50	$67.57	$67.21	$67.41	$64.02	8,422
2019-02-20	$67.57	$67.71	$67.50	$67.71	$64.31	6,037
2019-02-19	$67.33	$67.70	$67.33	$67.68	$64.28	23,848
2019-02-15	$67.12	$67.43	$67.06	$67.43	$64.04	23,837
2019-02-14	$66.90	$67.04	$66.50	$66.95	$63.59	10,512
2019-02-13	$66.96	$67.04	$66.80	$66.94	$63.58	12,891
2019-02-12	$66.45	$66.80	$66.36	$66.80	$63.44	19,879
2019-02-11	$66.04	$66.04	$65.74	$65.80	$62.49	4,398
2019-02-08	$65.28	$65.67	$65.26	$65.63	$62.33	9,704
2019-02-07	$65.76	$65.88	$65.37	$65.78	$62.47	9,437
2019-02-06	$66.44	$66.52	$66.25	$66.38	$63.04	30,401
2019-02-05	$66.38	$66.46	$66.06	$66.46	$63.12	14,311
2019-02-04	$65.81	$66.16	$65.58	$66.16	$62.83	9,823
2019-02-01	$65.80	$65.86	$65.48	$65.69	$62.39	14,667
2019-01-31	$65.07	$65.78	$64.95	$65.78	$62.47	3,227
2019-01-30	$64.64	$65.37	$64.51	$65.05	$61.78	22,261
2019-01-29	$64.44	$64.44	$64.00	$64.01	$60.79	7,105
2019-01-28	$64.22	$64.22	$63.78	$64.10	$60.88	3,211
2019-01-25	$64.86	$64.86	$64.64	$64.64	$61.39	3,561
2019-01-24	$64.03	$64.11	$63.84	$64.09	$60.87	9,763
2019-01-23	$64.40	$64.41	$63.39	$63.99	$60.77	4,714
2019-01-22	$64.62	$64.62	$63.65	$63.91	$60.70	10,230
2019-01-18	$64.62	$64.94	$64.33	$64.67	$61.42	13,850
2019-01-17	$63.36	$63.93	$63.36	$63.89	$60.68	5,806
2019-01-16	$63.67	$63.67	$63.49	$63.49	$60.30	7,718
2019-01-15	$62.83	$63.28	$62.83	$63.27	$60.09	4,343
2019-01-14	$62.51	$62.77	$62.42	$62.65	$59.50	9,644
2019-01-11	$62.84	$62.90	$62.42	$62.82	$59.66	5,259
2019-01-10	$62.51	$62.90	$62.14	$62.89	$59.73	8,932
2019-01-09	$62.69	$62.84	$62.56	$62.56	$59.41	5,627
2019-01-08	$62.20	$62.31	$61.82	$62.31	$59.17	4,247
2019-01-07	$61.34	$62.11	$61.34	$61.91	$58.80	14,856
2019-01-04	$60.32	$61.40	$60.32	$61.40	$58.31	13,301
2019-01-03	$60.34	$60.36	$59.32	$59.32	$56.34	13,905
2019-01-02	$59.73	$61.13	$59.73	$60.93	$57.87	8,284
2018-12-31	$60.65	$60.98	$60.33	$60.94	$57.88	29,736
2018-12-28	$60.61	$61.00	$60.17	$60.27	$57.24	39,130
2018-12-27	$59.43	$60.34	$58.11	$60.34	$57.31	78,820
2018-12-26	$57.70	$59.98	$56.92	$59.88	$56.87	23,451
2018-12-24	$57.94	$58.31	$57.18	$57.18	$54.31	19,424
2018-12-21	$60.13	$60.37	$58.67	$58.90	$55.63	12,516
2018-12-20	$60.85	$60.97	$59.55	$59.96	$56.63	15,787
2018-12-19	$62.16	$62.87	$60.62	$61.04	$57.65	14,571
2018-12-18	$62.03	$63.05	$61.78	$61.91	$58.47	14,956
2018-12-17	$62.45	$63.14	$61.71	$61.80	$58.37	8,042
2018-12-14	$64.00	$64.00	$63.03	$63.35	$59.83	6,694
2018-12-13	$65.30	$65.30	$64.17	$64.46	$60.88	8,428
2018-12-12	$64.93	$65.63	$64.65	$64.65	$61.06	9,390
2018-12-11	$65.49	$65.49	$63.88	$64.09	$60.53	11,363
2018-12-10	$64.50	$64.50	$63.36	$64.16	$60.59	13,365
2018-12-07	$65.62	$65.77	$63.74	$64.47	$60.89	11,632
2018-12-06	$64.65	$65.29	$63.68	$65.27	$61.65	15,577
2018-12-04	$67.92	$67.92	$65.72	$65.73	$62.08	14,655
2018-12-03	$67.90	$68.07	$67.47	$67.75	$63.99	14,169
2018-11-30	$66.82	$67.14	$66.50	$67.03	$63.31	6,480
2018-11-29	$66.53	$66.90	$66.19	$66.72	$63.02	4,877
2018-11-28	$65.57	$66.40	$65.57	$66.40	$62.71	6,152
2018-11-27	$64.80	$65.32	$64.80	$65.32	$61.69	8,019
2018-11-26	$64.75	$64.89	$64.58	$64.82	$61.22	2,663
2018-11-23	$64.10	$64.14	$63.76	$64.14	$60.58	2,677
2018-11-21	$64.53	$64.74	$64.53	$64.53	$60.95	3,400
2018-11-20	$64.62	$64.76	$64.00	$64.16	$60.60	8,756
2018-11-19	$66.57	$66.57	$65.27	$65.28	$61.66	6,020
2018-11-16	$65.95	$66.72	$65.95	$66.72	$63.02	74,474
2018-11-15	$65.48	$66.31	$64.95	$66.23	$62.55	5,430
2018-11-14	$66.48	$66.59	$65.43	$65.87	$62.22	5,959
2018-11-13	$66.55	$66.72	$65.95	$66.18	$62.51	3,942
2018-11-12	$67.41	$67.41	$66.00	$66.10	$62.43	31,572
2018-11-09	$67.86	$67.86	$67.34	$67.62	$63.87	3,034
2018-11-08	$67.80	$68.42	$67.80	$68.03	$64.26	2,389
2018-11-07	$67.68	$68.30	$67.68	$68.30	$64.51	4,406
2018-11-06	$66.97	$66.97	$66.45	$66.86	$63.15	23,222
2018-11-05	$66.82	$66.89	$66.00	$66.89	$63.18	9,260
2018-11-02	$66.89	$66.89	$65.76	$66.19	$62.52	12,220
2018-11-01	$66.05	$67.03	$65.86	$66.46	$62.77	59,633
2018-10-31	$66.03	$66.31	$65.79	$65.89	$62.23	12,020
2018-10-30	$63.99	$64.88	$63.98	$64.88	$61.28	14,449
2018-10-29	$65.34	$65.85	$64.21	$64.21	$60.65	12,787
2018-10-26	$64.75	$65.10	$63.58	$64.69	$61.10	29,250
2018-10-25	$64.84	$66.03	$64.84	$65.82	$62.17	11,146
2018-10-24	$66.26	$66.28	$64.60	$64.60	$61.01	172,000
2018-10-23	$65.99	$66.63	$65.29	$66.53	$62.84	7,059
2018-10-22	$67.14	$67.14	$66.72	$66.86	$63.15	3,776
2018-10-19	$67.73	$67.73	$67.06	$67.15	$63.42	3,778
2018-10-18	$68.31	$68.31	$66.70	$67.12	$63.39	7,426
2018-10-17	$68.02	$68.31	$67.55	$68.05	$64.27	87,040
2018-10-16	$67.23	$68.05	$67.23	$68.05	$64.27	27,210
2018-10-15	$67.13	$67.13	$66.86	$67.00	$63.28	13,629
2018-10-12	$67.36	$67.36	$66.18	$67.00	$63.28	8,514
2018-10-11	$67.21	$67.25	$65.67	$66.33	$62.65	13,737
2018-10-10	$69.64	$69.64	$67.32	$67.32	$63.58	52,856
2018-10-09	$70.11	$70.11	$69.57	$69.70	$65.83	3,946
2018-10-08	$69.97	$69.97	$69.28	$69.67	$65.81	6,448
2018-10-05	$70.49	$70.49	$69.54	$69.83	$65.95	9,663
2018-10-04	$71.11	$71.11	$69.91	$70.16	$66.27	3,405
2018-10-03	$71.21	$71.21	$70.90	$70.92	$66.98	4,374
2018-10-02	$70.82	$70.98	$70.78	$70.78	$66.85	3,077
2018-10-01	$70.78	$71.19	$70.78	$70.82	$66.89	3,853
2018-09-28	$70.85	$70.85	$70.56	$70.63	$66.71	4,685
2018-09-27	$70.74	$71.00	$70.67	$70.71	$66.78	6,278
2018-09-26	$70.90	$71.06	$70.66	$70.66	$66.73	6,425
2018-09-25	$71.21	$71.21	$70.62	$70.62	$66.70	2,826
2018-09-24	$71.17	$71.17	$70.64	$70.73	$66.80	5,580
2018-09-21	$71.55	$71.57	$71.44	$71.45	$67.17	6,322
2018-09-20	$71.44	$71.48	$71.25	$71.48	$67.20	1,275
2018-09-19	$70.73	$70.93	$70.73	$70.88	$66.64	5,774
2018-09-18	$70.50	$70.88	$70.50	$70.81	$66.57	2,125
2018-09-17	$70.72	$70.72	$70.40	$70.40	$66.18	2,692
2018-09-14	$71.09	$71.09	$70.62	$70.64	$66.41	2,300
2018-09-13	$70.49	$70.74	$70.49	$70.73	$66.50	4,421
2018-09-12	$70.12	$70.38	$70.12	$70.38	$66.17	2,232
2018-09-11	$69.82	$70.44	$69.82	$70.35	$66.14	2,849
2018-09-10	$70.41	$70.41	$70.10	$70.14	$65.94	17,990
2018-09-07	$69.64	$70.51	$69.64	$69.95	$65.77	5,111
2018-09-06	$70.29	$70.30	$69.98	$70.01	$65.82	4,164
2018-09-05	$70.21	$70.35	$70.20	$70.34	$66.13	6,019
2018-09-04	$70.68	$70.68	$70.30	$70.56	$66.33	12,883
2018-08-31	$70.90	$70.90	$70.36	$70.60	$66.37	7,802
2018-08-30	$71.08	$71.08	$70.77	$70.90	$66.66	1,373
2018-08-29	$70.59	$71.00	$70.59	$70.97	$66.72	6,125
2018-08-28	$70.49	$70.67	$70.46	$70.46	$66.24	7,400
2018-08-27	$70.23	$70.54	$70.23	$70.47	$66.25	5,810
2018-08-24	$69.76	$69.98	$69.72	$69.90	$65.72	11,131
2018-08-23	$69.49	$69.67	$69.47	$69.62	$65.45	1,977
2018-08-22	$69.64	$69.69	$69.55	$69.66	$65.49	2,085
2018-08-21	$69.74	$69.89	$69.64	$69.73	$65.56	4,174
2018-08-20	$69.86	$69.86	$69.46	$69.54	$65.37	5,234
2018-08-17	$69.10	$69.43	$69.03	$69.39	$65.24	2,786
2018-08-16	$69.32	$69.37	$69.06	$69.09	$64.95	7,761
2018-08-15	$68.70	$68.70	$68.27	$68.63	$64.52	2,116
2018-08-14	$69.31	$69.31	$68.70	$69.06	$64.92	12,077
2018-08-13	$68.98	$68.98	$68.52	$68.52	$64.42	6,670
2018-08-10	$68.71	$69.09	$68.71	$69.09	$64.95	4,521
2018-08-09	$69.47	$69.51	$69.34	$69.34	$65.19	7,884
2018-08-08	$69.65	$69.65	$69.24	$69.39	$65.24	8,137
2018-08-07	$69.39	$69.45	$69.35	$69.35	$65.20	5,997
2018-08-06	$68.99	$69.23	$68.99	$69.16	$65.02	3,241
2018-08-03	$68.13	$68.90	$68.13	$68.88	$64.76	2,897
2018-08-02	$68.13	$68.58	$67.85	$68.52	$64.41	11,434
2018-08-01	$68.38	$68.43	$68.02	$68.16	$64.08	21,683
2018-07-31	$68.13	$68.33	$68.00	$68.26	$64.17	9,079
2018-07-30	$68.19	$68.19	$67.87	$67.87	$63.80	4,438
2018-07-27	$68.75	$68.75	$68.08	$68.27	$64.18	4,640
2018-07-26	$68.52	$68.75	$68.52	$68.67	$64.56	6,400
2018-07-25	$68.29	$68.82	$68.25	$68.82	$64.70	149,532
2018-07-24	$68.35	$68.43	$68.10	$68.26	$64.17	3,730
2018-07-23	$68.03	$68.03	$67.73	$67.95	$63.88	21,370
2018-07-20	$67.81	$68.01	$67.79	$67.84	$63.78	6,677
2018-07-19	$68.01	$68.06	$67.89	$67.94	$63.88	8,788
2018-07-18	$68.42	$68.42	$68.06	$68.16	$64.08	5,325
2018-07-17	$67.69	$68.09	$67.69	$68.09	$64.01	3,944
2018-07-16	$67.83	$67.83	$67.65	$67.75	$63.69	7,779
2018-07-13	$67.72	$67.84	$67.60	$67.74	$63.68	3,634
2018-07-12	$67.30	$67.65	$67.20	$67.65	$63.60	2,551
2018-07-11	$66.74	$67.30	$66.74	$67.05	$63.04	11,638
2018-07-10	$67.37	$67.54	$67.37	$67.48	$63.44	8,731
2018-07-09	$66.79	$67.32	$66.79	$67.31	$63.28	5,529
2018-07-06	$65.79	$66.68	$65.79	$66.63	$62.64	2,172
2018-07-05	$65.85	$66.05	$65.71	$66.05	$62.10	4,100
2018-07-03	$66.31	$66.31	$65.48	$65.48	$61.56	3,178
2018-07-02	$65.38	$65.46	$65.30	$65.38	$61.47	4,637
2018-06-29	$65.93	$66.18	$65.82	$65.82	$61.88	1,973
2018-06-28	$65.19	$65.59	$65.15	$65.59	$61.66	1,616
2018-06-27	$65.91	$65.98	$65.21	$65.21	$61.31	7,069
2018-06-26	$65.75	$66.01	$65.72	$65.84	$61.90	6,838
2018-06-25	$66.30	$66.30	$65.34	$65.66	$61.73	5,575
2018-06-22	$66.78	$66.89	$66.65	$66.79	$62.79	20,338
2018-06-21	$67.00	$67.00	$66.43	$66.43	$62.45	21,462
2018-06-20	$67.17	$67.17	$66.98	$67.01	$63.00	4,303
2018-06-19	$66.59	$66.80	$66.38	$66.78	$62.78	9,373
2018-06-18	$66.85	$67.11	$66.85	$67.09	$63.07	3,706
2018-06-15	$67.27	$67.66	$67.15	$67.51	$63.20	6,631
2018-06-14	$67.66	$67.69	$67.51	$67.60	$63.28	18,913
2018-06-13	$67.83	$67.83	$67.56	$67.56	$63.25	4,096
2018-06-12	$68.01	$68.01	$67.57	$67.65	$63.33	9,265
2018-06-11	$67.45	$67.76	$67.45	$67.51	$63.20	6,042
2018-06-08	$67.34	$67.50	$67.15	$67.50	$63.19	4,887
2018-06-07	$67.82	$67.82	$67.28	$67.28	$62.98	5,852
2018-06-06	$66.86	$67.22	$66.82	$67.22	$62.93	3,127
2018-06-05	$66.71	$66.86	$66.65	$66.72	$62.46	1,475
2018-06-04	$66.66	$66.75	$66.54	$66.75	$62.49	5,342
2018-06-01	$66.00	$66.41	$66.00	$66.28	$62.05	8,333
2018-05-31	$66.01	$66.01	$65.61	$65.70	$61.50	2,294
2018-05-30	$65.54	$66.16	$65.54	$66.08	$61.86	5,016
2018-05-29	$66.00	$66.00	$65.04	$65.10	$60.95	7,696
2018-05-25	$65.99	$66.20	$65.98	$66.01	$61.80	7,200
2018-05-24	$65.85	$66.21	$65.82	$66.17	$61.95	2,141
2018-05-23	$66.01	$66.26	$65.73	$66.26	$62.03	2,024
2018-05-22	$66.36	$66.40	$66.22	$66.22	$62.00	4,483
2018-05-21	$65.98	$66.34	$65.98	$66.11	$61.89	4,042
2018-05-18	$65.69	$65.82	$65.69	$65.73	$61.53	10,107
2018-05-17	$65.72	$66.04	$65.69	$65.89	$61.69	9,964
2018-05-16	$65.89	$66.02	$65.88	$65.88	$61.67	2,345
2018-05-15	$66.02	$66.02	$65.45	$65.63	$61.44	6,111
2018-05-14	$66.12	$66.20	$66.08	$66.17	$61.95	3,853
2018-05-11	$65.69	$66.18	$65.69	$66.00	$61.79	4,469
2018-05-10	$65.54	$66.00	$65.54	$65.93	$61.72	7,246
2018-05-09	$64.79	$65.35	$64.79	$65.21	$61.05	6,956
2018-05-08	$64.63	$64.82	$64.52	$64.54	$60.42	4,543
2018-05-07	$65.05	$65.05	$64.66	$64.73	$60.60	10,493
2018-05-04	$63.39	$64.67	$63.39	$64.61	$60.49	2,049
2018-05-03	$63.48	$63.87	$63.04	$63.74	$59.67	19,473
2018-05-02	$64.32	$64.45	$63.98	$63.99	$59.91	14,727
2018-05-01	$64.40	$64.40	$63.63	$64.11	$60.02	69,446
2018-04-30	$65.09	$65.09	$64.28	$64.31	$60.20	12,511
2018-04-27	$64.99	$64.99	$64.59	$64.67	$60.55	6,103
2018-04-26	$64.31	$64.72	$64.31	$64.64	$60.52	7,140
2018-04-25	$63.47	$63.92	$63.47	$63.81	$59.74	2,681
2018-04-24	$65.11	$65.11	$63.37	$63.78	$59.72	10,495
2018-04-23	$64.94	$65.00	$64.47	$64.70	$60.57	14,134
2018-04-20	$65.03	$65.28	$64.53	$64.71	$60.58	5,452
2018-04-19	$65.73	$65.73	$65.10	$65.28	$61.11	3,417
2018-04-18	$65.79	$65.82	$65.69	$65.69	$61.50	2,167
2018-04-17	$65.41	$65.72	$65.39	$65.69	$61.50	12,822
2018-04-16	$64.97	$65.12	$64.65	$64.92	$60.78	6,422
2018-04-13	$65.00	$65.00	$64.20	$64.38	$60.27	5,055
2018-04-12	$64.49	$64.77	$64.49	$64.74	$60.61	2,860
2018-04-11	$63.90	$64.31	$63.90	$64.05	$59.96	4,795
2018-04-10	$64.15	$64.63	$64.15	$64.48	$60.37	11,824
2018-04-09	$63.80	$64.37	$63.52	$63.62	$59.56	5,266
2018-04-06	$63.76	$64.17	$62.99	$63.25	$59.22	37,333
2018-04-05	$64.37	$64.74	$64.37	$64.65	$60.53	7,755
2018-04-04	$62.71	$64.23	$62.69	$64.21	$60.12	9,975
2018-04-03	$62.92	$63.54	$62.78	$63.25	$59.22	81,762
2018-04-02	$64.13	$64.13	$62.11	$62.73	$58.73	54,842
2018-03-29	$63.45	$64.40	$63.45	$64.40	$60.29	6,643
2018-03-28	$63.72	$63.82	$63.25	$63.58	$59.52	8,747
2018-03-27	$64.64	$64.86	$63.61	$63.64	$59.58	8,599
2018-03-26	$63.66	$64.43	$63.27	$64.43	$60.32	9,555
2018-03-23	$64.59	$64.59	$62.81	$62.88	$58.87	14,836
2018-03-22	$65.12	$65.25	$64.22	$64.26	$60.16	12,405
2018-03-21	$66.29	$66.35	$65.98	$66.17	$61.95	12,255
2018-03-20	$65.98	$66.24	$65.98	$66.10	$61.88	75,228
2018-03-19	$66.91	$66.91	$65.64	$65.87	$61.67	9,157
2018-03-16	$67.38	$67.43	$67.18	$67.18	$62.66	1,765
2018-03-15	$67.17	$67.31	$67.02	$67.14	$62.62	5,214
2018-03-14	$67.96	$67.96	$67.04	$67.11	$62.60	4,104
2018-03-13	$68.08	$68.17	$67.34	$67.48	$62.94	5,486
2018-03-12	$68.19	$68.28	$67.79	$68.04	$63.46	20,596
2018-03-09	$67.22	$67.94	$67.22	$67.90	$63.33	8,457
2018-03-08	$66.90	$66.90	$66.64	$66.71	$62.22	3,064
2018-03-07	$66.19	$66.66	$66.19	$66.54	$62.07	14,551
2018-03-06	$66.52	$66.60	$66.18	$66.58	$62.10	17,149
2018-03-05	$65.51	$66.41	$65.51	$66.41	$61.94	12,646
2018-03-02	$65.03	$65.70	$64.79	$65.70	$61.28	5,881
2018-03-01	$66.16	$66.46	$65.00	$65.29	$60.90	10,960
2018-02-28	$67.15	$67.18	$66.13	$66.13	$61.68	8,497
2018-02-27	$67.74	$67.97	$66.89	$66.89	$62.39	11,708
2018-02-26	$67.33	$67.74	$67.05	$67.74	$63.18	11,273
2018-02-23	$66.57	$66.81	$66.15	$66.81	$62.32	6,728
2018-02-22	$66.41	$66.55	$65.87	$65.95	$61.51	7,496
2018-02-21	$66.52	$66.95	$65.99	$65.99	$61.55	6,814
2018-02-20	$66.51	$66.70	$65.99	$66.18	$61.73	12,871
2018-02-16	$66.55	$66.99	$66.35	$66.74	$62.25	11,185
2018-02-15	$66.01	$66.43	$65.62	$66.41	$61.94	12,515
2018-02-14	$64.38	$65.71	$64.38	$65.69	$61.27	18,112
2018-02-13	$64.33	$64.83	$64.33	$64.76	$60.41	3,769
2018-02-12	$64.25	$64.90	$63.88	$64.50	$60.16	11,048
2018-02-09	$63.58	$64.04	$61.72	$63.71	$59.42	37,392
2018-02-08	$65.34	$65.34	$62.65	$62.65	$58.44	15,879
2018-02-07	$65.67	$66.12	$65.30	$65.30	$60.91	53,116
2018-02-06	$63.04	$65.41	$63.03	$65.41	$61.01	28,975
2018-02-05	$66.19	$67.02	$64.00	$64.68	$60.33	79,807
2018-02-02	$68.23	$68.23	$67.02	$67.02	$62.51	20,572
2018-02-01	$68.34	$68.82	$68.29	$68.30	$63.71	18,178
2018-01-31	$68.84	$68.91	$68.48	$68.48	$63.87	82,561
2018-01-30	$68.74	$68.74	$68.39	$68.54	$63.93	45,062
2018-01-29	$69.42	$69.64	$69.22	$69.22	$64.56	17,273
2018-01-26	$69.14	$69.36	$68.98	$69.36	$64.69	7,021
2018-01-25	$69.17	$69.53	$68.69	$68.74	$64.12	16,185
2018-01-24	$69.27	$69.27	$68.52	$68.75	$64.13	8,554
2018-01-23	$68.62	$68.82	$68.59	$68.82	$64.19	6,740
2018-01-22	$68.09	$68.56	$68.03	$68.56	$63.95	11,979
2018-01-19	$67.92	$68.07	$67.86	$68.07	$63.49	7,247
2018-01-18	$67.98	$67.98	$67.71	$67.85	$63.29	5,866
2018-01-17	$67.42	$67.88	$67.34	$67.88	$63.31	7,865
2018-01-16	$67.93	$68.01	$67.09	$67.25	$62.73	20,065
2018-01-12	$67.20	$67.45	$67.13	$67.42	$62.88	22,591
2018-01-11	$66.69	$66.88	$66.62	$66.81	$62.32	4,663
2018-01-10	$66.52	$66.55	$66.40	$66.54	$62.06	19,537
2018-01-09	$66.63	$66.80	$66.60	$66.60	$62.12	9,562
2018-01-08	$66.45	$66.46	$66.30	$66.43	$61.96	20,954
2018-01-05	$66.14	$66.18	$66.00	$66.18	$61.73	14,075
2018-01-04	$65.97	$66.02	$65.76	$65.89	$61.46	10,020
2018-01-03	$65.41	$65.68	$65.27	$65.64	$61.22	10,053
2018-01-02	$65.15	$65.22	$64.97	$65.22	$60.83	33,951
2017-12-29	$65.00	$65.04	$64.80	$64.80	$60.44	450,781
2017-12-28	$64.95	$65.08	$64.94	$65.07	$60.69	12,376
2017-12-27	$64.89	$64.95	$64.85	$64.86	$60.50	4,555
2017-12-26	$64.80	$64.92	$64.79	$64.79	$60.43	6,218
2017-12-22	$65.14	$65.14	$64.81	$64.96	$60.59	5,960
2017-12-21	$65.14	$65.16	$64.93	$65.01	$60.64	33,282
2017-12-20	$65.32	$65.32	$64.90	$64.94	$60.57	20,918
2017-12-19	$65.26	$65.26	$65.00	$65.02	$60.64	18,584
2017-12-18	$65.26	$65.36	$65.17	$65.24	$60.85	13,553
2017-12-15	$64.78	$64.92	$64.55	$64.79	$60.43	8,106
2017-12-14	$65.12	$65.12	$64.54	$64.64	$60.00	10,403
2017-12-13	$64.96	$65.06	$64.74	$64.99	$60.32	10,453
2017-12-12	$64.94	$64.99	$64.75	$64.92	$60.26	31,709
2017-12-11	$64.59	$64.71	$64.53	$64.63	$59.99	24,936
2017-12-08	$64.38	$64.52	$64.34	$64.48	$59.85	6,276
2017-12-07	$64.12	$64.25	$63.93	$64.25	$59.64	5,052
2017-12-06	$63.81	$64.07	$63.81	$64.02	$59.42	4,403
2017-12-05	$64.44	$64.44	$63.95	$63.95	$59.35	7,032
2017-12-04	$64.73	$64.84	$64.33	$64.33	$59.71	7,574
2017-12-01	$64.34	$64.39	$63.40	$64.22	$59.61	15,156
2017-11-30	$64.19	$64.46	$64.10	$64.31	$59.69	14,686
2017-11-29	$63.94	$63.96	$63.78	$63.81	$59.23	11,868
2017-11-28	$63.56	$63.80	$63.54	$63.80	$59.22	2,710
2017-11-27	$63.38	$63.38	$63.23	$63.28	$58.74	13,554
2017-11-24	$63.23	$63.25	$63.22	$63.24	$58.69	1,130
2017-11-22	$63.09	$63.13	$63.05	$63.13	$58.59	1,403
2017-11-21	$62.88	$63.16	$62.88	$63.16	$58.62	3,066
2017-11-20	$62.99	$62.99	$62.69	$62.75	$58.24	3,466
2017-11-17	$62.75	$62.75	$62.65	$62.65	$58.15	9,191
2017-11-16	$62.57	$62.90	$62.53	$62.84	$58.33	3,677
2017-11-15	$62.25	$62.51	$62.22	$62.23	$57.76	12,114
2017-11-14	$62.58	$62.58	$62.32	$62.57	$58.07	3,402
2017-11-13	$62.44	$62.76	$62.44	$62.67	$58.16	7,396
2017-11-10	$62.72	$62.72	$62.48	$62.63	$58.13	4,585
2017-11-09	$62.71	$62.71	$62.49	$62.61	$58.11	6,492
2017-11-08	$62.73	$62.91	$62.73	$62.91	$58.39	2,010
2017-11-07	$62.79	$62.80	$62.69	$62.71	$58.20	2,502
2017-11-06	$62.91	$62.91	$62.73	$62.77	$58.26	2,652
2017-11-03	$62.53	$62.76	$62.52	$62.76	$58.25	3,928
2017-11-02	$62.59	$62.59	$62.26	$62.43	$57.95	4,199
2017-11-01	$62.82	$62.82	$62.50	$62.54	$58.05	3,697
2017-10-31	$62.45	$62.57	$62.45	$62.46	$57.97	4,668
2017-10-30	$62.73	$62.73	$62.34	$62.40	$57.92	6,097
2017-10-27	$62.56	$62.68	$62.30	$62.68	$58.18	5,234
2017-10-26	$62.27	$62.27	$62.11	$62.15	$57.69	7,420
2017-10-25	$62.39	$62.39	$61.70	$62.03	$57.58	2,956
2017-10-24	$62.33	$62.41	$62.23	$62.30	$57.83	3,930
2017-10-23	$62.50	$62.50	$62.20	$62.20	$57.73	5,823
2017-10-20	$62.33	$62.47	$62.28	$62.40	$57.91	7,134
2017-10-19	$62.10	$62.10	$61.76	$62.09	$57.63	4,216
2017-10-18	$62.29	$62.29	$62.05	$62.12	$57.66	24,555
2017-10-17	$62.13	$62.13	$61.93	$62.03	$57.57	2,241
2017-10-16	$62.14	$62.14	$61.90	$62.03	$57.58	4,421
2017-10-13	$61.85	$62.00	$61.85	$61.98	$57.53	7,536
2017-10-12	$61.86	$61.92	$61.83	$61.83	$57.39	3,790
2017-10-11	$61.80	$61.85	$61.80	$61.82	$57.38	1,227
2017-10-10	$61.94	$61.94	$61.69	$61.81	$57.37	4,142
2017-10-09	$61.95	$61.95	$61.62	$61.62	$57.19	3,700
2017-10-06	$61.84	$61.87	$61.61	$61.79	$57.35	10,999
2017-10-05	$61.57	$61.83	$61.57	$61.80	$57.36	7,470
2017-10-04	$61.38	$61.51	$61.38	$61.47	$57.05	2,196
2017-10-03	$61.25	$61.32	$61.25	$61.32	$56.92	3,920
2017-10-02	$60.90	$61.26	$60.90	$61.26	$56.86	15,690
2017-09-29	$60.76	$60.93	$60.76	$60.93	$56.55	3,759
2017-09-28	$60.79	$60.79	$60.58	$60.72	$56.36	13,782
2017-09-27	$60.72	$60.74	$60.45	$60.70	$56.34	6,373
2017-09-26	$60.50	$60.58	$60.36	$60.43	$56.09	5,365
2017-09-25	$60.53	$60.56	$60.28	$60.41	$56.07	7,711
2017-09-22	$60.71	$60.71	$60.45	$60.56	$56.21	8,030
2017-09-21	$60.77	$60.77	$60.58	$60.58	$56.22	5,251
2017-09-20	$60.71	$60.71	$60.64	$60.67	$56.31	1,323
2017-09-19	$60.71	$60.78	$60.65	$60.78	$56.41	1,913
2017-09-18	$60.67	$60.79	$60.51	$60.67	$56.31	82,742
2017-09-15	$60.83	$60.83	$60.42	$60.46	$56.12	14,981
2017-09-14	$60.67	$60.76	$60.66	$60.76	$56.14	8,245
2017-09-13	$60.82	$60.82	$60.68	$60.71	$56.09	9,282
2017-09-12	$60.65	$60.76	$60.61	$60.69	$56.07	12,206
2017-09-11	$60.56	$60.62	$60.44	$60.48	$55.88	12,693
2017-09-08	$59.96	$60.09	$59.87	$59.89	$55.33	24,962
2017-09-07	$60.19	$60.19	$59.88	$59.95	$55.39	12,506
2017-09-06	$60.10	$60.10	$59.86	$60.00	$55.44	15,328
2017-09-05	$60.40	$60.40	$59.68	$59.72	$55.18	10,980
2017-09-01	$60.65	$60.65	$60.31	$60.38	$55.79	13,934
2017-08-31	$60.00	$60.27	$60.00	$60.22	$55.64	16,857
2017-08-30	$59.56	$59.95	$59.56	$59.93	$55.37	14,285
2017-08-29	$59.13	$59.63	$59.13	$59.59	$55.06	8,548
2017-08-28	$59.60	$59.60	$59.35	$59.35	$54.84	7,105
2017-08-25	$59.74	$59.74	$59.44	$59.66	$55.12	1,883
2017-08-24	$59.86	$59.86	$59.37	$59.42	$54.90	2,875
2017-08-23	$59.73	$59.74	$59.50	$59.64	$55.10	4,359
2017-08-22	$59.27	$59.74	$59.27	$59.74	$55.20	5,320
2017-08-21	$59.18	$59.18	$58.95	$59.13	$54.63	2,545
2017-08-18	$59.17	$59.29	$58.96	$59.18	$54.68	4,965
2017-08-17	$60.40	$60.40	$59.26	$59.26	$54.75	3,059
2017-08-16	$60.36	$60.36	$60.04	$60.12	$55.55	10,052
2017-08-15	$60.32	$60.32	$59.85	$60.07	$55.50	29,373
2017-08-14	$59.75	$60.00	$59.75	$59.91	$55.35	2,776
2017-08-11	$59.25	$59.50	$59.25	$59.43	$54.91	2,149
2017-08-10	$60.04	$60.04	$59.16	$59.16	$54.66	6,390
2017-08-09	$59.93	$60.10	$59.86	$60.05	$55.48	3,981
2017-08-08	$60.52	$60.52	$60.08	$60.11	$55.54	7,678
2017-08-07	$60.11	$60.23	$60.11	$60.23	$55.65	6,523
2017-08-04	$60.24	$60.26	$60.13	$60.13	$55.56	4,841
2017-08-03	$60.12	$60.12	$59.99	$60.12	$55.55	7,284
2017-08-02	$60.12	$60.14	$59.93	$60.11	$55.53	1,953
2017-08-01	$60.00	$60.28	$60.00	$60.12	$55.55	86,363
2017-07-31	$60.06	$60.06	$59.95	$59.99	$55.43	12,127
2017-07-28	$59.90	$59.90	$59.83	$59.89	$55.33	2,435
2017-07-27	$60.24	$60.24	$59.76	$59.80	$55.25	3,777
2017-07-26	$60.18	$60.20	$60.10	$60.20	$55.62	8,363
2017-07-25	$60.12	$60.27	$60.12	$60.17	$55.59	8,329
2017-07-24	$59.98	$60.07	$59.92	$60.04	$55.48	27,806
2017-07-21	$60.08	$60.37	$59.84	$60.01	$55.45	4,756
2017-07-20	$60.07	$60.15	$59.99	$60.09	$55.52	2,279
2017-07-19	$59.96	$60.05	$59.90	$60.05	$55.48	2,770
2017-07-18	$59.75	$59.78	$59.50	$59.71	$55.17	12,908
2017-07-17	$59.92	$59.92	$59.66	$59.77	$55.22	4,711
2017-07-14	$59.32	$59.85	$59.32	$59.74	$55.20	22,866
2017-07-13	$59.30	$59.58	$59.30	$59.52	$54.99	6,522
2017-07-12	$59.04	$59.50	$59.04	$59.50	$54.97	10,226
2017-07-11	$58.86	$59.05	$58.70	$59.05	$54.56	8,824
2017-07-10	$58.75	$59.12	$58.75	$59.12	$54.62	5,562
2017-07-07	$59.04	$59.04	$58.70	$58.87	$54.39	11,191
2017-07-06	$58.72	$58.73	$58.40	$58.54	$54.09	3,589
2017-07-05	$59.18	$59.18	$58.79	$59.06	$54.57	22,785
2017-07-03	$58.93	$59.13	$58.89	$58.89	$54.41	6,664
2017-06-30	$59.01	$59.01	$58.75	$58.80	$54.33	4,085
2017-06-29	$59.30	$59.31	$58.36	$58.65	$54.19	9,840
2017-06-28	$59.40	$59.40	$59.07	$59.26	$54.75	5,379
2017-06-27	$59.01	$59.27	$58.70	$58.70	$54.24	15,275
2017-06-26	$59.24	$59.38	$59.13	$59.22	$54.72	7,708
2017-06-23	$59.20	$59.22	$58.99	$59.17	$54.67	8,295
2017-06-22	$59.40	$59.40	$58.98	$59.12	$54.62	5,196
2017-06-21	$59.11	$59.22	$58.98	$59.12	$54.62	10,310
2017-06-20	$59.30	$59.46	$59.06	$59.10	$54.60	3,566
2017-06-19	$59.42	$59.42	$59.26	$59.41	$54.89	5,547
2017-06-16	$58.79	$58.94	$58.75	$58.94	$54.46	11,961
2017-06-15	$59.00	$59.26	$58.86	$59.26	$54.51	4,367
2017-06-14	$59.47	$59.65	$59.08	$59.15	$54.41	21,365
2017-06-13	$58.98	$59.46	$58.98	$59.35	$54.59	10,688
2017-06-12	$59.19	$59.19	$58.85	$58.95	$54.22	2,951
2017-06-09	$59.53	$59.53	$58.84	$58.84	$54.12	17,091
2017-06-08	$59.40	$59.42	$59.02	$59.25	$54.50	10,071
2017-06-07	$59.26	$59.35	$59.05	$59.34	$54.58	10,939
2017-06-06	$59.34	$59.34	$59.14	$59.15	$54.41	8,080
2017-06-05	$59.75	$59.75	$59.30	$59.38	$54.62	5,400
2017-06-02	$59.20	$59.45	$59.12	$59.40	$54.64	11,183
2017-06-01	$58.88	$59.14	$58.71	$59.14	$54.40	12,312
2017-05-31	$58.80	$58.80	$58.41	$58.57	$53.87	4,787
2017-05-30	$58.74	$58.77	$58.63	$58.65	$53.95	4,193
2017-05-26	$58.77	$58.77	$58.61	$58.74	$54.03	5,097
2017-05-25	$58.59	$58.67	$58.59	$58.67	$53.96	1,641
2017-05-24	$58.39	$58.44	$58.12	$58.42	$53.73	8,879
2017-05-23	$58.06	$58.23	$58.06	$58.18	$53.51	2,107
2017-05-22	$58.07	$58.14	$57.85	$58.14	$53.47	1,769
2017-05-19	$57.71	$57.98	$57.65	$57.77	$53.14	4,960
2017-05-18	$56.97	$57.58	$56.97	$57.39	$52.79	5,017
2017-05-17	$58.12	$58.12	$57.25	$57.29	$52.69	7,037
2017-05-16	$58.37	$58.37	$58.10	$58.25	$53.58	5,590
2017-05-15	$57.84	$58.25	$57.84	$58.25	$53.58	8,458
2017-05-12	$58.12	$58.12	$57.72	$57.90	$53.26	3,086
2017-05-11	$57.90	$58.03	$57.87	$58.01	$53.36	2,483
2017-05-10	$58.09	$58.24	$58.07	$58.24	$53.57	3,736
2017-05-09	$58.63	$58.63	$58.02	$58.08	$53.42	2,162
2017-05-08	$58.60	$58.60	$58.05	$58.07	$53.41	1,904
2017-05-05	$57.99	$58.10	$57.93	$58.10	$53.44	1,179
2017-05-04	$58.08	$58.08	$57.78	$58.01	$53.36	3,883
2017-05-03	$57.92	$57.92	$57.75	$57.90	$53.26	2,341
2017-05-02	$58.19	$58.19	$57.77	$57.93	$53.28	1,781
2017-05-01	$58.04	$58.04	$57.81	$57.90	$53.26	5,513
2017-04-28	$58.08	$58.08	$57.69	$57.73	$53.10	2,871
2017-04-27	$57.91	$57.96	$57.66	$57.93	$53.28	71,614
2017-04-26	$57.94	$57.95	$57.67	$57.70	$53.07	6,587
2017-04-25	$57.92	$57.99	$57.73	$57.83	$53.19	3,941
2017-04-24	$57.22	$57.50	$57.22	$57.42	$52.81	2,414
2017-04-21	$57.28	$57.28	$56.78	$56.83	$52.27	7,069
2017-04-20	$56.97	$57.13	$56.70	$57.01	$52.44	8,526
2017-04-19	$57.19	$57.19	$56.54	$56.58	$52.04	7,692
2017-04-18	$56.72	$56.72	$56.49	$56.71	$52.16	8,473
2017-04-17	$56.68	$56.80	$56.47	$56.80	$52.24	3,881
2017-04-13	$56.56	$56.74	$56.31	$56.35	$51.83	4,306
2017-04-12	$56.80	$56.80	$56.53	$56.56	$52.02	9,233
2017-04-11	$56.94	$56.94	$56.50	$56.76	$52.21	4,600
2017-04-10	$57.30	$57.30	$56.87	$56.92	$52.35	7,185
2017-04-07	$57.04	$57.04	$56.82	$56.92	$52.36	1,184
2017-04-06	$56.87	$57.04	$56.83	$56.86	$52.30	2,932
2017-04-05	$57.15	$57.42	$56.96	$56.96	$52.39	5,751
2017-04-04	$56.80	$57.02	$56.80	$57.02	$52.45	7,371
2017-04-03	$57.21	$57.21	$56.72	$56.96	$52.39	9,841
2017-03-31	$57.24	$57.25	$57.08	$57.08	$52.50	13,161
2017-03-30	$57.17	$57.25	$56.97	$57.24	$52.65	4,900
2017-03-29	$57.38	$57.38	$56.92	$57.07	$52.49	2,031
2017-03-28	$56.55	$57.04	$56.48	$57.03	$52.46	4,040
2017-03-27	$56.57	$56.58	$56.15	$56.53	$52.00	10,535
2017-03-24	$56.56	$57.07	$56.46	$56.65	$52.11	9,665
2017-03-23	$56.98	$56.98	$56.50	$56.50	$51.97	8,627
2017-03-22	$56.77	$56.78	$56.50	$56.77	$52.22	4,034
2017-03-21	$57.44	$57.44	$56.52	$56.65	$52.11	5,575
2017-03-20	$57.59	$57.59	$57.22	$57.22	$52.63	5,689
2017-03-17	$57.68	$57.70	$57.47	$57.55	$52.93	5,768
2017-03-16	$57.72	$57.90	$57.63	$57.76	$52.92	2,944
2017-03-15	$57.85	$57.91	$57.49	$57.91	$53.05	2,920
2017-03-14	$57.46	$57.47	$57.21	$57.35	$52.54	20,839
2017-03-13	$57.79	$57.79	$57.47	$57.62	$52.79	3,462
2017-03-10	$57.61	$57.71	$57.30	$57.63	$52.80	12,996
2017-03-09	$57.12	$57.48	$57.12	$57.30	$52.49	3,108
2017-03-08	$57.19	$57.58	$57.10	$57.10	$52.31	6,924
2017-03-07	$57.18	$57.40	$57.18	$57.30	$52.49	9,323
2017-03-06	$57.45	$57.48	$57.30	$57.48	$52.66	10,971
2017-03-03	$57.57	$57.72	$57.47	$57.66	$52.82	11,965
2017-03-02	$58.18	$58.18	$57.60	$57.62	$52.79	7,504
2017-03-01	$57.85	$58.05	$57.59	$57.95	$53.09	12,404
2017-02-28	$57.34	$57.34	$57.06	$57.06	$52.27	1,421
2017-02-27	$57.14	$57.34	$57.14	$57.29	$52.48	2,171
2017-02-24	$57.27	$57.27	$56.94	$57.08	$52.30	2,526
2017-02-23	$57.19	$57.19	$56.95	$57.12	$52.33	35,836
2017-02-22	$57.10	$57.14	$57.02	$57.08	$52.29	4,718
2017-02-21	$57.20	$57.20	$56.97	$57.12	$52.33	6,972
2017-02-17	$56.52	$56.75	$56.49	$56.75	$51.99	3,110
2017-02-16	$56.60	$56.60	$56.56	$56.60	$51.85	1,165
2017-02-15	$56.39	$56.74	$56.39	$56.72	$51.96	3,275
2017-02-14	$56.44	$56.44	$56.10	$56.35	$51.62	2,758
2017-02-13	$56.31	$56.31	$56.05	$56.09	$51.39	6,222
2017-02-10	$55.76	$55.83	$55.70	$55.78	$51.10	3,151
2017-02-09	$55.47	$55.64	$55.43	$55.62	$50.96	2,802
2017-02-08	$55.10	$55.33	$55.10	$55.29	$50.65	36,312
2017-02-07	$55.43	$55.43	$55.18	$55.23	$50.60	1,513
2017-02-06	$55.05	$55.20	$55.05	$55.20	$50.57	6,262
2017-02-03	$55.16	$55.28	$55.16	$55.27	$50.63	3,022
2017-02-02	$54.96	$54.96	$54.74	$54.81	$50.22	8,263
2017-02-01	$55.36	$55.36	$54.80	$54.86	$50.26	6,243
2017-01-31	$54.70	$54.70	$54.50	$54.68	$50.09	16,922
2017-01-30	$55.00	$55.01	$54.53	$54.62	$50.04	5,025
2017-01-27	$55.10	$55.10	$55.10	$55.10	$50.47	964
2017-01-26	$55.26	$55.26	$55.08	$55.10	$50.48	4,549
2017-01-25	$55.00	$55.14	$54.90	$55.14	$50.52	2,914
2017-01-24	$54.50	$54.70	$54.47	$54.70	$50.11	2,170
2017-01-23	$54.66	$54.66	$54.24	$54.37	$49.81	992
2017-01-20	$54.50	$54.50	$54.43	$54.43	$49.87	1,185
2017-01-19	$54.37	$54.45	$54.26	$54.26	$49.71	2,210
2017-01-18	$54.58	$54.58	$54.34	$54.48	$49.91	5,649
2017-01-17	$54.64	$54.64	$54.22	$54.31	$49.76	4,743
2017-01-13	$54.39	$54.64	$54.39	$54.51	$49.94	15,839
2017-01-12	$54.66	$54.66	$54.16	$54.48	$49.91	6,631
2017-01-11	$54.50	$54.60	$54.25	$54.36	$49.80	9,388
2017-01-10	$54.61	$54.70	$54.59	$54.59	$50.01	3,877
2017-01-09	$54.91	$54.91	$54.49	$54.49	$49.92	4,767
2017-01-06	$54.35	$54.71	$54.35	$54.62	$50.04	6,673
2017-01-05	$54.49	$54.49	$54.20	$54.32	$49.76	13,239
2017-01-04	$54.25	$54.46	$54.23	$54.41	$49.85	8,855
2017-01-03	$53.71	$54.14	$53.71	$53.81	$49.30	3,303
2016-12-30	$54.14	$54.14	$53.53	$53.53	$49.04	4,563
2016-12-29	$54.06	$54.06	$53.88	$53.88	$49.36	4,400
2016-12-28	$54.16	$54.16	$53.87	$53.87	$49.35	3,314
2016-12-27	$54.40	$54.40	$54.32	$54.32	$49.76	2,535
2016-12-23	$54.33	$54.33	$54.10	$54.19	$49.65	2,637
2016-12-22	$54.32	$54.32	$54.00	$54.08	$49.54	6,223
2016-12-21	$54.30	$54.34	$54.26	$54.26	$49.71	17,834
2016-12-20	$54.34	$54.40	$54.32	$54.35	$49.79	1,260
2016-12-19	$54.09	$54.17	$54.00	$54.00	$49.47	3,958
2016-12-16	$54.48	$54.48	$53.95	$53.95	$49.42	2,911
2016-12-15	$54.61	$54.64	$54.42	$54.48	$49.63	5,390
2016-12-14	$54.87	$54.87	$54.24	$54.35	$49.51	5,686
2016-12-13	$54.59	$54.71	$54.58	$54.66	$49.80	2,925
2016-12-12	$54.46	$54.46	$54.16	$54.33	$49.50	4,523
2016-12-09	$54.25	$54.39	$54.09	$54.39	$49.55	5,495
2016-12-08	$53.97	$54.10	$53.94	$53.95	$49.15	12,945
2016-12-07	$53.22	$53.87	$53.14	$53.78	$48.99	10,593
2016-12-06	$53.25	$53.25	$52.86	$53.16	$48.43	5,872
2016-12-05	$53.07	$53.07	$52.93	$52.95	$48.24	6,280
2016-12-02	$52.60	$52.76	$52.60	$52.66	$47.97	15,150
2016-12-01	$53.29	$53.29	$52.66	$52.66	$47.97	896
2016-11-30	$53.10	$53.10	$52.96	$52.96	$48.25	765
2016-11-29	$53.15	$53.30	$53.01	$53.01	$48.29	40,674
2016-11-28	$53.28	$53.28	$53.05	$53.11	$48.38	3,677
2016-11-25	$53.16	$53.26	$53.16	$53.26	$48.52	737
2016-11-23	$52.86	$53.05	$52.86	$53.01	$48.29	1,839
2016-11-22	$53.05	$53.07	$52.91	$52.97	$48.26	1,751
2016-11-21	$52.80	$52.80	$52.80	$52.80	$48.10	268
2016-11-18	$52.69	$52.73	$52.60	$52.60	$47.92	1,992
2016-11-17	$52.45	$52.75	$52.45	$52.65	$47.96	2,454
2016-11-16	$52.23	$52.44	$52.23	$52.37	$47.71	1,913
2016-11-15	$52.30	$52.50	$52.25	$52.50	$47.83	1,013
2016-11-14	$52.47	$52.47	$52.14	$52.22	$47.57	3,518
2016-11-11	$52.37	$52.37	$51.78	$52.16	$47.52	2,437
2016-11-10	$52.59	$52.59	$52.34	$52.35	$47.69	2,289
2016-11-09	$50.88	$52.00	$50.88	$51.84	$47.23	2,633
2016-11-08	$51.44	$51.44	$51.44	$51.44	$46.86	1,126
2016-11-07	$51.36	$51.36	$51.13	$51.28	$46.72	1,932
2016-11-04	$50.33	$50.49	$50.13	$50.13	$45.67	10,278
2016-11-03	$50.97	$50.97	$50.31	$50.31	$45.83	432
2016-11-02	$50.66	$50.66	$50.39	$50.53	$46.03	1,360
2016-11-01	$51.26	$51.27	$50.76	$50.80	$46.28	1,665
2016-10-31	$51.25	$51.25	$51.25	$51.25	$46.69	363
2016-10-28	$51.15	$51.37	$51.04	$51.12	$46.57	952
2016-10-27	$51.43	$51.49	$51.20	$51.20	$46.64	6,301
2016-10-26	$51.49	$51.49	$51.49	$51.49	$46.91	97,153
2016-10-25	$51.69	$51.69	$51.49	$51.49	$46.91	1,090
2016-10-24	$51.81	$51.81	$51.70	$51.75	$47.14	1,089
2016-10-21	$51.45	$51.45	$51.42	$51.42	$46.84	263
2016-10-20	$51.41	$51.50	$51.41	$51.50	$46.92	2,318
2016-10-19	$51.39	$51.77	$51.33	$51.74	$47.13	10,093
2016-10-18	$51.35	$51.49	$51.35	$51.40	$46.83	842
2016-10-17	$51.19	$51.26	$51.04	$51.04	$46.50	1,662
2016-10-14	$51.47	$51.60	$51.29	$51.29	$46.73	2,958
2016-10-13	$50.97	$50.97	$50.82	$50.87	$46.34	1,414
2016-10-12	$51.76	$51.76	$51.26	$51.29	$46.73	17,906
2016-10-11	$51.79	$51.79	$51.33	$51.33	$46.76	836
2016-10-10	$51.86	$51.92	$51.86	$51.92	$47.30	596
2016-10-07	$51.83	$51.83	$51.55	$51.73	$47.12	4,102
2016-10-06	$51.89	$51.89	$51.67	$51.86	$47.24	1,479
2016-10-05	$51.86	$52.04	$51.79	$51.85	$47.24	1,893
2016-10-04	$51.95	$51.95	$51.54	$51.60	$47.00	1,584
2016-10-03	$52.38	$52.38	$51.72	$51.72	$47.11	1,295
2016-09-30	$51.85	$52.16	$51.78	$52.10	$47.46	6,592
2016-09-29	$52.10	$52.14	$51.65	$51.65	$47.05	711
2016-09-28	$52.02	$52.02	$52.02	$52.02	$47.39	471
2016-09-27	$51.96	$51.96	$51.78	$51.79	$47.18	1,175
2016-09-26	$51.98	$51.98	$51.55	$51.63	$47.04	40,843
2016-09-23	$52.08	$52.11	$52.05	$52.05	$47.42	6,229
2016-09-22	$52.46	$52.46	$52.19	$52.19	$47.55	10,539
2016-09-21	$51.56	$51.56	$51.56	$51.56	$46.97	112
2016-09-20	$51.69	$51.69	$51.48	$51.56	$46.97	2,431
2016-09-19	$51.64	$51.74	$51.40	$51.40	$46.83	2,655
2016-09-16	$51.53	$51.54	$51.27	$51.48	$46.89	13,425
2016-09-15	$51.43	$51.89	$51.43	$51.77	$46.94	3,298
2016-09-14	$51.87	$51.87	$51.17	$51.17	$46.40	7,233
2016-09-13	$51.39	$51.39	$51.20	$51.31	$46.53	3,212
2016-09-12	$51.27	$51.99	$51.13	$51.99	$47.14	4,240
2016-09-09	$52.34	$52.34	$51.27	$51.33	$46.55	27,565
2016-09-08	$52.59	$52.59	$52.45	$52.50	$47.60	2,425
2016-09-07	$52.64	$52.64	$52.53	$52.63	$47.72	8,732
2016-09-06	$52.58	$52.59	$52.48	$52.59	$47.68	9,264
2016-09-02	$52.58	$52.58	$52.43	$52.51	$47.61	1,337
2016-09-01	$52.44	$52.76	$52.00	$52.04	$47.19	1,083
2016-08-31	$52.23	$52.29	$52.23	$52.29	$47.41	444
2016-08-30	$52.33	$52.33	$52.33	$52.33	$47.45	184
2016-08-29	$52.34	$52.48	$52.34	$52.48	$47.59	455
2016-08-26	$52.45	$52.45	$52.08	$52.18	$47.31	2,741
2016-08-25	$52.39	$52.39	$52.24	$52.26	$47.39	3,964
2016-08-24	$52.50	$52.50	$52.50	$52.50	$47.60	414
2016-08-23	$52.76	$52.76	$52.68	$52.68	$47.77	1,504
2016-08-22	$52.45	$52.53	$52.41	$52.52	$47.62	3,577
2016-08-19	$52.38	$52.51	$52.36	$52.51	$47.61	736
2016-08-18	$52.40	$52.40	$52.40	$52.40	$47.51	98
2016-08-17	$52.62	$52.62	$52.40	$52.40	$47.51	640
2016-08-16	$52.50	$52.53	$52.40	$52.40	$47.51	2,916
2016-08-15	$52.69	$52.78	$52.69	$52.78	$47.86	3,715
2016-08-12	$52.59	$52.60	$52.46	$52.51	$47.61	2,317
2016-08-11	$52.47	$52.65	$52.47	$52.54	$47.64	2,006
2016-08-10	$52.80	$52.80	$52.27	$52.32	$47.44	8,315
2016-08-09	$52.35	$52.63	$52.35	$52.48	$47.59	8,750
2016-08-08	$52.62	$52.62	$52.43	$52.43	$47.54	11,221
2016-08-05	$52.51	$52.51	$52.51	$52.51	$47.61	157
2016-08-04	$52.24	$52.24	$52.08	$52.08	$47.22	1,454
2016-08-03	$51.90	$51.90	$51.90	$51.90	$47.06	424
2016-08-02	$52.20	$52.20	$51.86	$51.86	$47.02	7,058
2016-08-01	$52.30	$52.30	$52.20	$52.20	$47.33	1,631
2016-07-29	$52.07	$52.30	$52.07	$52.20	$47.33	1,214
2016-07-28	$52.13	$52.13	$52.07	$52.07	$47.21	437
2016-07-27	$52.16	$52.16	$51.91	$52.10	$47.24	4,586
2016-07-26	$51.96	$51.96	$51.96	$51.96	$47.12	311
2016-07-25	$52.19	$52.19	$51.93	$52.05	$47.19	1,645
2016-07-22	$52.05	$52.15	$51.80	$52.15	$47.29	3,781
2016-07-21	$51.89	$51.91	$51.89	$51.90	$47.06	564
2016-07-20	$52.11	$52.11	$52.11	$52.11	$47.25	402
2016-07-19	$51.78	$51.78	$51.78	$51.78	$46.95	165
2016-07-18	$51.94	$51.94	$51.89	$51.90	$47.06	3,581
2016-07-15	$51.86	$51.86	$51.78	$51.79	$46.96	1,177
2016-07-14	$51.91	$51.91	$51.85	$51.85	$47.02	2,217
2016-07-13	$51.57	$51.57	$51.51	$51.51	$46.70	301
2016-07-12	$51.42	$51.52	$51.42	$51.52	$46.72	1,748
2016-07-11	$50.86	$50.86	$50.86	$50.86	$46.12	176
2016-07-08	$50.86	$50.86	$50.86	$50.86	$46.12	581
2016-07-07	$50.30	$50.30	$50.24	$50.24	$45.56	962
2016-07-06	$49.97	$50.15	$49.73	$50.13	$45.45	2,730
2016-07-05	$50.22	$50.22	$49.78	$50.06	$45.39	10,971
2016-07-01	$50.19	$50.23	$50.01	$50.21	$45.53	6,344
2016-06-30	$49.51	$49.51	$49.51	$49.51	$44.89	119
2016-06-29	$49.21	$49.51	$49.21	$49.51	$44.89	11,823
2016-06-28	$48.34	$48.70	$48.30	$48.70	$44.16	6,425
2016-06-27	$50.69	$50.69	$47.72	$47.78	$43.33	16,207
2016-06-24	$48.36	$49.41	$48.36	$48.82	$44.27	55,479
2016-06-23	$50.41	$50.56	$50.35	$50.56	$45.85	55,308
2016-06-22	$50.13	$50.13	$49.90	$49.90	$45.25	1,054
2016-06-21	$49.90	$50.09	$49.90	$49.97	$45.31	126,001
2016-06-20	$50.08	$50.24	$49.83	$49.83	$45.18	48,798
2016-06-17	$49.89	$49.89	$49.56	$49.56	$44.94	1,212
2016-06-16	$49.50	$50.00	$49.35	$50.00	$45.12	20,492
2016-06-15	$49.97	$49.97	$49.97	$49.97	$45.09	347
2016-06-14	$49.90	$49.92	$49.63	$49.87	$45.00	3,157
2016-06-13	$50.37	$50.37	$50.17	$50.17	$45.27	2,650
2016-06-10	$50.43	$50.43	$50.37	$50.37	$45.45	1,208
2016-06-09	$50.88	$50.88	$50.83	$50.85	$45.89	1,027
2016-06-08	$50.92	$50.92	$50.92	$50.92	$45.95	519
2016-06-07	$50.82	$50.87	$50.77	$50.77	$45.81	868
2016-06-06	$50.60	$50.68	$50.57	$50.68	$45.73	1,770
2016-06-03	$50.54	$50.54	$50.50	$50.50	$45.57	28,929
2016-06-02	$50.55	$50.60	$50.55	$50.60	$45.66	824
2016-06-01	$50.44	$50.53	$50.44	$50.53	$45.60	336
2016-05-31	$50.36	$50.50	$50.27	$50.27	$45.36	1,926
2016-05-27	$50.36	$50.44	$50.33	$50.33	$45.42	948
2016-05-26	$50.22	$50.22	$50.22	$50.22	$45.32	2
2016-05-25	$50.22	$50.47	$50.22	$50.22	$45.32	1,595
2016-05-24	$49.26	$49.26	$49.26	$49.26	$44.45	197
2016-05-23	$49.46	$49.46	$49.25	$49.26	$44.45	55,091
2016-05-20	$49.32	$49.46	$49.30	$49.30	$44.49	4,261
2016-05-19	$48.99	$48.99	$48.69	$48.89	$44.12	63,286
2016-05-18	$48.93	$49.42	$48.93	$49.12	$44.32	1,232
2016-05-17	$49.48	$49.48	$49.00	$49.12	$44.32	16,293
2016-05-16	$49.33	$49.72	$49.33	$49.72	$44.87	891
2016-05-13	$49.45	$49.45	$49.08	$49.16	$44.36	4,023
2016-05-12	$49.55	$49.66	$49.37	$49.60	$44.76	7,737
2016-05-11	$50.01	$50.01	$49.58	$49.58	$44.74	1,823
2016-05-10	$49.79	$50.00	$49.79	$50.00	$45.12	2,837
2016-05-09	$49.46	$49.47	$49.42	$49.47	$44.64	553
2016-05-06	$49.17	$49.35	$49.11	$49.29	$44.48	5,357
2016-05-05	$49.30	$49.30	$49.12	$49.17	$44.37	36,262
2016-05-04	$49.40	$49.40	$49.40	$49.40	$44.58	25
2016-05-03	$49.60	$49.60	$49.40	$49.40	$44.58	357
2016-05-02	$49.71	$49.71	$49.67	$49.71	$44.86	870
2016-04-29	$49.42	$49.42	$49.42	$49.42	$44.60	138
2016-04-28	$50.89	$50.89	$49.71	$49.71	$44.86	2,981
2016-04-27	$50.00	$50.26	$50.00	$50.26	$45.35	706
2016-04-26	$50.14	$50.14	$50.10	$50.10	$45.21	614
2016-04-25	$50.13	$50.13	$49.91	$50.01	$45.13	3,176
2016-04-22	$50.15	$50.16	$50.05	$50.16	$45.26	1,281
2016-04-21	$50.30	$50.30	$50.25	$50.25	$45.34	3,615
2016-04-20	$50.65	$50.67	$50.44	$50.50	$45.57	2,950
2016-04-19	$50.46	$50.46	$50.38	$50.38	$45.46	364
2016-04-18	$50.07	$50.07	$49.98	$49.98	$45.10	4,101
2016-04-15	$49.99	$50.06	$49.97	$49.97	$45.09	2,448
2016-04-14	$49.99	$50.11	$49.99	$50.01	$45.13	1,342
2016-04-13	$49.93	$49.93	$49.79	$49.89	$45.02	1,249
2016-04-12	$49.31	$49.53	$49.09	$49.45	$44.62	6,822
2016-04-11	$49.57	$49.57	$49.22	$49.25	$44.44	2,430
2016-04-08	$49.57	$49.57	$49.29	$49.29	$44.48	725
2016-04-07	$49.64	$49.64	$48.99	$48.99	$44.21	1,335
2016-04-06	$49.42	$49.78	$49.29	$49.78	$44.92	11,508
2016-04-05	$49.42	$49.44	$49.30	$49.33	$44.51	6,994
2016-04-04	$49.75	$49.85	$49.70	$49.70	$44.85	1,971
2016-04-01	$49.30	$49.60	$49.30	$49.59	$44.75	3,231
2016-03-31	$49.62	$49.70	$49.53	$49.53	$44.70	2,978
2016-03-30	$49.81	$49.81	$49.63	$49.67	$44.82	7,356
2016-03-29	$48.86	$49.44	$48.86	$49.43	$44.60	8,320
2016-03-28	$48.97	$48.97	$48.97	$48.97	$44.19	81
2016-03-24	$48.89	$48.97	$48.70	$48.97	$44.19	40,963
2016-03-23	$49.32	$49.32	$48.93	$49.01	$44.23	3,678
2016-03-22	$49.22	$49.36	$49.22	$49.31	$44.49	4,449
2016-03-21	$49.29	$49.29	$49.16	$49.16	$44.36	2,706
2016-03-18	$48.90	$49.26	$48.90	$49.20	$44.40	2,940
2016-03-17	$49.05	$49.26	$48.93	$49.24	$44.22	1,260
2016-03-16	$48.66	$48.93	$48.63	$48.93	$43.94	15,179
2016-03-15	$48.64	$48.66	$48.62	$48.66	$43.70	11,780
2016-03-14	$48.76	$48.84	$48.76	$48.84	$43.86	3,000
2016-03-11	$48.60	$48.76	$48.50	$48.76	$43.79	4,065
2016-03-10	$48.23	$48.23	$47.70	$47.99	$43.10	5,540
2016-03-09	$48.18	$48.18	$47.90	$47.95	$43.06	3,345
2016-03-08	$47.92	$48.14	$47.75	$47.78	$42.91	16,779
2016-03-07	$48.17	$48.34	$48.17	$48.19	$43.28	1,257
2016-03-04	$48.37	$48.53	$48.25	$48.32	$43.39	19,885
2016-03-03	$48.08	$48.19	$48.04	$48.19	$43.28	39,231
2016-03-02	$47.76	$47.95	$47.76	$47.95	$43.06	344
2016-03-01	$47.20	$47.64	$47.00	$47.64	$42.78	6,342
2016-02-29	$47.22	$47.23	$46.84	$46.84	$42.06	1,849
2016-02-26	$47.39	$47.39	$47.22	$47.26	$42.44	654
2016-02-25	$46.93	$46.93	$46.79	$46.79	$42.02	575
2016-02-24	$46.64	$46.64	$46.64	$46.64	$41.88	200
2016-02-23	$46.88	$46.88	$46.44	$46.48	$41.74	1,405
2016-02-22	$46.93	$46.93	$46.84	$46.84	$42.06	2,230
2016-02-19	$46.23	$46.29	$46.23	$46.29	$41.57	711
2016-02-18	$46.70	$46.70	$44.57	$46.29	$41.57	54,459
2016-02-17	$46.24	$46.54	$46.24	$46.50	$41.76	4,474
2016-02-16	$45.51	$45.72	$45.32	$45.63	$40.98	20,566
2016-02-12	$44.60	$44.96	$44.43	$44.96	$40.38	5,432
2016-02-11	$44.13	$44.15	$43.79	$44.15	$39.65	9,916
2016-02-10	$45.02	$45.21	$44.73	$44.73	$40.17	5,851
2016-02-09	$44.02	$44.66	$44.02	$44.66	$40.11	5,408
2016-02-08	$45.00	$45.00	$44.09	$44.57	$40.02	9,525
2016-02-05	$45.73	$45.73	$45.51	$45.51	$40.87	744
2016-02-04	$46.05	$46.25	$46.02	$46.18	$41.47	7,297
2016-02-03	$45.79	$46.11	$45.38	$46.11	$41.41	2,493
2016-02-02	$46.62	$46.62	$45.86	$45.96	$41.27	31,702
2016-02-01	$46.70	$46.70	$46.47	$46.60	$41.85	57,936
2016-01-29	$46.04	$46.73	$45.88	$46.73	$41.96	1,380
2016-01-28	$45.88	$45.88	$45.37	$45.66	$41.00	5,125
2016-01-27	$45.98	$45.98	$45.37	$45.40	$40.77	5,267
2016-01-26	$45.74	$45.95	$45.57	$45.95	$41.26	2,066
2016-01-25	$47.00	$47.00	$45.38	$45.41	$40.78	12,888
2016-01-22	$45.88	$46.03	$45.84	$46.03	$41.34	4,672
2016-01-21	$45.39	$45.57	$45.05	$45.30	$40.68	8,299
2016-01-20	$44.51	$45.38	$44.01	$45.03	$40.44	12,703
2016-01-19	$46.41	$46.41	$45.47	$45.47	$40.83	2,276
2016-01-15	$47.00	$51.70	$45.00	$45.52	$40.88	7,400
2016-01-14	$46.29	$46.61	$45.60	$46.58	$41.83	5,729
2016-01-13	$47.09	$47.13	$45.87	$46.75	$41.98	2,826
2016-01-12	$47.38	$47.38	$46.44	$46.80	$42.03	4,112
2016-01-11	$46.82	$46.82	$46.04	$46.60	$41.85	5,775
2016-01-08	$47.65	$47.65	$46.55	$46.55	$41.80	17,040
2016-01-07	$47.43	$47.52	$47.29	$47.30	$42.48	1,675
2016-01-06	$48.40	$48.40	$47.99	$47.99	$43.10	3,508
2016-01-05	$48.45	$48.66	$48.45	$48.66	$43.70	1,233
2016-01-04	$48.99	$48.99	$48.00	$48.50	$43.55	7,872
2015-12-31	$49.40	$49.58	$49.40	$49.42	$44.38	1,668
2015-12-30	$50.10	$50.10	$49.97	$49.97	$44.87	2,862
2015-12-29	$50.03	$50.04	$50.03	$50.04	$44.94	6,207
2015-12-28	$49.47	$49.69	$49.47	$49.60	$44.54	6,358
2015-12-24	$49.51	$49.73	$49.51	$49.73	$44.66	401
2015-12-23	$49.22	$49.22	$49.22	$49.22	$44.20	27
2015-12-22	$48.89	$49.22	$48.89	$49.22	$44.20	1,153
2015-12-21	$48.89	$48.89	$48.37	$48.74	$43.77	16,460
2015-12-18	$49.40	$49.40	$48.46	$48.46	$43.52	522,907
2015-12-17	$49.90	$49.90	$49.65	$49.65	$44.51	726
2015-12-16	$49.76	$50.05	$49.42	$50.05	$44.87	11,088
2015-12-15	$49.72	$49.72	$49.42	$49.42	$44.31	330
2015-12-14	$48.60	$48.77	$48.37	$48.77	$43.73	5,115
2015-12-11	$49.57	$49.57	$48.57	$48.57	$43.55	3,364
2015-12-10	$49.49	$49.89	$49.49	$49.60	$44.47	9,149
2015-12-09	$49.97	$49.97	$49.24	$49.24	$44.15	6,268
2015-12-08	$50.10	$50.19	$49.77	$49.85	$44.69	53,455
2015-12-07	$50.52	$50.52	$49.93	$50.04	$44.86	81,715
2015-12-04	$51.57	$51.57	$49.57	$50.41	$45.19	4,314
2015-12-03	$50.20	$50.20	$49.28	$49.35	$44.24	23,299
2015-12-02	$50.59	$50.59	$50.03	$50.15	$44.96	1,949
2015-12-01	$50.29	$50.52	$50.28	$50.52	$45.29	523,047

SSGA SPDR S&P 500 Fossil Fuel Free ETF (SPYX) News Headlines

Recent SSGA SPDR S&P 500 Fossil Fuel Free ETF (SPYX) News

Similar Companies to SSGA SPDR S&P 500 Fossil Fuel Free ETF (SPYX) 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	--	--	--

SSGA SPDR S&P 500 Fossil Fuel Free ETF (SPYX) Exchange: NYSE ARCA