iShares Broad USD Investment Grade Corporate Bond ETF (USIG) Stock Profile

Data as of Aug. 18, 2025

$51.48 ($0.19) 0.37%

iShares Broad USD Investment Grade Corporate Bond ETF - Daily Information

Click for more stock information on iShares Broad USD Investment Grade Corporate Bond ETF.

Daily Information	Data
Date	Aug. 18, 2025
Open	$51.34
Previous Close	$51.48
High	$51.50
Low	$51.28
Adjusted Open	$51.34
Previous Adjusted Close	$51.48
Adjusted High	$51.50
Adjusted Low	$51.28

Invest in iShares Broad USD Investment Grade Corporate Bond ETF (USIG)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for iShares Broad USD Investment Grade Corporate Bond ETF (USIG)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$51.34	$51.50	$51.28	$51.48	$51.48	1,224,444
2025-07-31	$51.39	$51.42	$51.28	$51.29	$51.29	1,604,556
2025-07-30	$51.28	$51.41	$51.24	$51.28	$51.28	1,040,394
2025-07-29	$51.21	$51.41	$51.21	$51.41	$51.41	956,865
2025-07-28	$51.19	$51.21	$51.14	$51.16	$51.16	840,404
2025-07-25	$51.13	$51.25	$51.09	$51.24	$51.24	657,180
2025-07-24	$51.02	$51.18	$51.02	$51.10	$51.10	808,426
2025-07-23	$51.16	$51.20	$51.13	$51.17	$51.17	1,200,511
2025-07-22	$51.14	$51.25	$51.14	$51.24	$51.24	685,070
2025-07-21	$51.19	$51.23	$51.12	$51.13	$51.13	1,035,936
2025-07-18	$51.01	$51.02	$50.94	$50.98	$50.98	713,345
2025-07-17	$50.88	$50.93	$50.85	$50.90	$50.90	1,840,886
2025-07-16	$50.81	$50.89	$50.65	$50.81	$50.81	1,408,790
2025-07-15	$50.95	$50.95	$50.71	$50.73	$50.73	763,720
2025-07-14	$50.85	$50.92	$50.81	$50.88	$50.88	725,500
2025-07-11	$50.94	$50.95	$50.85	$50.88	$50.88	1,010,797
2025-07-10	$51.08	$51.13	$51.00	$51.10	$51.10	1,125,035
2025-07-09	$50.97	$51.10	$50.92	$51.09	$51.09	1,349,054
2025-07-08	$50.87	$50.89	$50.81	$50.87	$50.87	1,332,291
2025-07-07	$51.11	$51.11	$50.91	$50.96	$50.96	1,721,194
2025-07-03	$51.22	$51.26	$51.15	$51.18	$51.18	616,354
2025-07-02	$51.17	$51.28	$51.13	$51.27	$51.27	2,315,182
2025-07-01	$51.27	$51.32	$51.18	$51.28	$51.28	1,794,210
2025-06-30	$51.38	$51.49	$51.32	$51.44	$51.24	1,587,937
2025-06-27	$51.21	$51.37	$51.19	$51.24	$51.04	2,514,051
2025-06-26	$51.20	$51.30	$51.11	$51.30	$51.10	1,172,527
2025-06-25	$51.11	$51.17	$51.04	$51.15	$50.95	1,417,169
2025-06-24	$50.94	$51.22	$50.94	$51.18	$50.98	1,253,850
2025-06-23	$50.96	$51.09	$50.95	$50.99	$50.79	1,372,512
2025-06-20	$50.76	$50.93	$50.72	$50.89	$50.69	933,068
2025-06-18	$50.87	$50.96	$50.75	$50.83	$50.63	1,061,489
2025-06-17	$50.75	$50.82	$50.68	$50.78	$50.58	1,253,558
2025-06-16	$50.72	$50.84	$50.65	$50.65	$50.45	1,264,767
2025-06-13	$50.82	$50.85	$50.61	$50.71	$50.51	830,656
2025-06-12	$50.86	$50.95	$50.83	$50.94	$50.74	894,631
2025-06-11	$50.65	$50.78	$50.63	$50.73	$50.53	1,089,199
2025-06-10	$50.64	$50.66	$50.52	$50.58	$50.38	674,291
2025-06-09	$50.40	$50.55	$50.40	$50.51	$50.32	1,900,893
2025-06-06	$50.48	$50.53	$50.38	$50.38	$50.19	672,934
2025-06-05	$50.76	$50.78	$50.60	$50.61	$50.41	1,068,365
2025-06-04	$50.63	$50.80	$50.60	$50.76	$50.56	694,007
2025-06-03	$50.51	$50.56	$50.42	$50.45	$50.26	675,852
2025-06-02	$50.41	$50.45	$50.31	$50.44	$50.25	822,832
2025-05-30	$50.63	$50.74	$50.60	$50.74	$50.35	1,344,079
2025-05-29	$50.58	$50.66	$50.53	$50.62	$50.23	1,496,232
2025-05-28	$50.44	$50.49	$50.33	$50.45	$50.06	852,068
2025-05-27	$50.43	$50.58	$50.35	$50.53	$50.14	1,120,582
2025-05-23	$50.27	$50.28	$50.14	$50.20	$49.81	1,593,973
2025-05-22	$50.00	$50.19	$49.89	$50.16	$49.77	2,036,843
2025-05-21	$50.19	$50.27	$49.93	$49.97	$49.58	2,811,056
2025-05-20	$50.34	$50.43	$50.29	$50.40	$50.01	1,456,675
2025-05-19	$50.13	$50.50	$50.12	$50.47	$50.08	1,722,681
2025-05-16	$50.59	$50.59	$50.41	$50.46	$50.07	792,385
2025-05-15	$50.23	$50.41	$50.18	$50.39	$50.00	951,163
2025-05-14	$50.28	$50.29	$50.08	$50.10	$49.71	1,524,853
2025-05-13	$50.27	$50.35	$50.22	$50.30	$49.91	994,276
2025-05-12	$50.23	$50.34	$50.23	$50.27	$49.88	1,283,830
2025-05-09	$50.41	$50.43	$50.28	$50.29	$49.90	747,215
2025-05-08	$50.58	$50.58	$50.29	$50.30	$49.91	1,018,096
2025-05-07	$50.50	$50.53	$50.43	$50.50	$50.11	5,633,473
2025-05-06	$50.26	$50.42	$50.20	$50.41	$50.02	852,212
2025-05-05	$50.33	$50.35	$50.21	$50.33	$49.94	4,375,268
2025-05-02	$50.36	$50.46	$50.32	$50.39	$50.00	1,433,023
2025-05-01	$50.68	$50.72	$50.46	$50.51	$50.12	1,171,340
2025-04-30	$50.88	$50.94	$50.76	$50.81	$50.22	5,157,719
2025-04-29	$50.82	$50.99	$50.82	$50.99	$50.40	2,555,784
2025-04-28	$50.74	$50.93	$50.74	$50.89	$50.30	6,521,318
2025-04-25	$50.73	$50.81	$50.66	$50.80	$50.21	1,533,264
2025-04-24	$50.41	$50.61	$50.39	$50.58	$50.00	2,633,553
2025-04-23	$50.60	$50.67	$50.18	$50.19	$49.61	2,365,242
2025-04-22	$50.16	$50.16	$50.02	$50.03	$49.45	1,357,535
2025-04-21	$50.17	$50.21	$49.90	$49.93	$49.35	2,076,649
2025-04-17	$50.35	$50.40	$50.25	$50.31	$49.73	596,859
2025-04-16	$50.20	$50.34	$50.13	$50.29	$49.71	1,142,371
2025-04-15	$50.03	$50.24	$49.98	$50.19	$49.61	1,343,779
2025-04-14	$49.96	$50.05	$49.84	$49.98	$49.40	1,039,189
2025-04-11	$49.61	$49.80	$49.10	$49.74	$49.17	1,533,974
2025-04-10	$49.96	$50.17	$49.67	$49.73	$49.16	1,880,574
2025-04-09	$49.19	$50.43	$49.19	$50.35	$49.77	3,179,581
2025-04-08	$50.33	$50.41	$49.70	$49.77	$49.20	2,094,251
2025-04-07	$50.73	$50.80	$50.18	$50.18	$49.60	4,996,993
2025-04-04	$51.36	$51.36	$50.96	$51.07	$51.07	1,497,861
2025-04-03	$51.24	$51.35	$51.09	$51.13	$51.13	982,407
2025-04-02	$51.11	$51.14	$50.91	$51.09	$51.09	1,346,442
2025-04-01	$50.94	$51.11	$50.94	$51.02	$51.02	1,609,230
2025-03-31	$51.13	$51.13	$50.94	$51.08	$50.89	1,384,653
2025-03-28	$50.91	$51.01	$50.86	$50.99	$50.80	1,616,559
2025-03-27	$50.71	$50.75	$50.68	$50.75	$50.56	607,734
2025-03-26	$50.83	$50.87	$50.76	$50.77	$50.58	759,584
2025-03-25	$50.91	$51.01	$50.86	$50.94	$50.75	730,417
2025-03-24	$51.05	$51.05	$50.86	$50.89	$50.70	498,724
2025-03-21	$51.14	$51.19	$51.05	$51.07	$50.88	646,309
2025-03-20	$51.36	$51.38	$51.11	$51.12	$50.93	669,241
2025-03-19	$50.89	$51.20	$50.88	$51.15	$50.96	659,655
2025-03-18	$50.79	$51.01	$50.78	$50.94	$50.75	638,237
2025-03-17	$50.87	$50.98	$50.82	$50.84	$50.65	970,990
2025-03-14	$50.79	$50.86	$50.75	$50.76	$50.57	6,995,046
2025-03-13	$50.52	$50.80	$50.51	$50.78	$50.59	2,552,512
2025-03-12	$50.83	$50.83	$50.65	$50.65	$50.46	789,218
2025-03-11	$51.00	$51.05	$50.78	$50.79	$50.60	6,733,379
2025-03-10	$51.06	$51.17	$51.00	$51.05	$50.86	9,002,714
2025-03-07	$51.18	$51.18	$50.86	$50.90	$50.71	680,256
2025-03-06	$51.02	$51.07	$50.88	$50.95	$50.76	1,138,365
2025-03-05	$51.30	$51.31	$51.05	$51.08	$51.08	993,712
2025-03-04	$51.27	$51.36	$51.18	$51.23	$51.23	1,434,484
2025-03-03	$51.14	$51.33	$51.08	$51.33	$51.33	1,464,584
2025-02-28	$51.31	$51.44	$51.22	$51.43	$51.23	823,685
2025-02-27	$51.22	$51.31	$51.18	$51.20	$51.01	637,783
2025-02-26	$51.28	$51.38	$51.21	$51.36	$51.16	920,886
2025-02-25	$51.17	$51.28	$51.17	$51.28	$51.08	830,012
2025-02-24	$50.88	$51.01	$50.83	$50.95	$50.76	1,431,932
2025-02-21	$50.74	$50.95	$50.73	$50.86	$50.67	988,441
2025-02-20	$50.62	$50.72	$50.62	$50.70	$50.51	1,260,538
2025-02-19	$50.56	$50.65	$50.51	$50.61	$50.42	623,655
2025-02-18	$50.63	$50.71	$50.54	$50.56	$50.37	2,133,081
2025-02-14	$50.74	$50.85	$50.73	$50.73	$50.54	932,019
2025-02-13	$50.43	$50.62	$50.43	$50.58	$50.39	737,133
2025-02-12	$50.18	$50.30	$50.14	$50.25	$50.06	1,078,663
2025-02-11	$50.43	$50.51	$50.43	$50.49	$50.30	590,731
2025-02-10	$50.57	$50.67	$50.53	$50.58	$50.39	623,108
2025-02-07	$50.56	$50.62	$50.49	$50.54	$50.35	814,075
2025-02-06	$50.72	$50.82	$50.67	$50.71	$50.52	1,395,799
2025-02-05	$50.74	$50.86	$50.69	$50.79	$50.60	1,206,183
2025-02-04	$50.31	$50.55	$50.31	$50.51	$50.32	1,536,431
2025-02-03	$50.43	$50.57	$50.34	$50.43	$50.24	1,354,572
2025-01-31	$50.71	$50.76	$50.48	$50.58	$50.19	1,071,933
2025-01-30	$50.67	$50.75	$50.64	$50.67	$50.28	698,208
2025-01-29	$50.70	$50.71	$50.47	$50.59	$50.20	579,074
2025-01-28	$50.57	$50.66	$50.55	$50.65	$50.26	1,007,253
2025-01-27	$50.60	$50.70	$50.56	$50.69	$50.30	1,313,998
2025-01-24	$50.30	$50.45	$50.28	$50.41	$50.03	663,674
2025-01-23	$50.20	$50.33	$50.20	$50.32	$49.94	890,015
2025-01-22	$50.51	$50.53	$50.36	$50.37	$49.99	1,549,699
2025-01-21	$50.45	$50.51	$50.40	$50.51	$50.12	1,229,465
2025-01-17	$50.32	$50.36	$50.25	$50.27	$49.89	1,017,335
2025-01-16	$50.12	$50.32	$50.06	$50.23	$49.85	1,039,022
2025-01-15	$50.14	$50.23	$50.07	$50.16	$49.78	1,446,275
2025-01-14	$49.71	$49.73	$49.61	$49.70	$49.32	1,974,655
2025-01-13	$49.76	$49.76	$49.62	$49.67	$49.29	1,133,213
2025-01-10	$49.78	$49.90	$49.70	$49.77	$49.39	1,309,312
2025-01-08	$49.92	$50.04	$49.88	$50.01	$49.63	1,133,167
2025-01-07	$50.06	$50.11	$49.87	$49.94	$49.56	1,641,778
2025-01-06	$50.16	$50.20	$50.08	$50.11	$49.73	1,463,162
2025-01-03	$50.32	$50.37	$50.17	$50.20	$49.82	1,001,978
2025-01-02	$50.41	$50.45	$50.19	$50.28	$49.90	1,592,835
2024-12-31	$50.41	$50.46	$50.22	$50.28	$49.90	866,998
2024-12-30	$50.33	$50.39	$50.31	$50.36	$49.98	973,730
2024-12-27	$50.28	$50.33	$50.18	$50.18	$49.80	792,402
2024-12-26	$50.17	$50.36	$50.14	$50.35	$49.97	876,701
2024-12-24	$50.15	$50.31	$50.09	$50.31	$49.93	509,741
2024-12-23	$50.26	$50.32	$50.15	$50.20	$49.82	1,019,390
2024-12-20	$50.37	$50.48	$50.25	$50.32	$49.94	880,989
2024-12-19	$50.27	$50.28	$50.05	$50.14	$49.76	954,457
2024-12-18	$50.80	$50.87	$50.31	$50.31	$49.93	879,592
2024-12-17	$50.98	$51.07	$50.97	$51.03	$50.44	697,430
2024-12-16	$51.07	$51.09	$50.96	$51.03	$50.44	922,294
2024-12-13	$51.12	$51.14	$50.94	$50.97	$50.38	569,321
2024-12-12	$51.31	$51.32	$51.16	$51.19	$50.60	769,717
2024-12-11	$51.56	$51.63	$51.40	$51.40	$50.81	833,773
2024-12-10	$51.47	$51.56	$51.45	$51.51	$50.91	763,845
2024-12-09	$51.61	$51.62	$51.53	$51.58	$50.98	789,154
2024-12-06	$51.76	$51.76	$51.57	$51.68	$51.08	654,507
2024-12-05	$51.49	$51.59	$51.46	$51.57	$50.97	869,294
2024-12-04	$51.30	$51.61	$51.28	$51.56	$50.96	819,806
2024-12-03	$51.57	$51.58	$51.37	$51.38	$50.79	2,292,685
2024-12-02	$51.45	$51.55	$51.30	$51.51	$50.91	928,976
2024-11-29	$51.59	$51.65	$51.58	$51.65	$50.86	356,151
2024-11-27	$51.36	$51.46	$51.28	$51.41	$50.63	576,703
2024-11-26	$51.27	$51.27	$51.11	$51.25	$50.47	685,442
2024-11-25	$51.31	$51.36	$51.22	$51.35	$50.57	892,909
2024-11-22	$50.91	$50.91	$50.79	$50.85	$50.07	639,033
2024-11-21	$50.85	$50.99	$50.78	$50.82	$50.04	854,232
2024-11-20	$50.80	$50.94	$50.79	$50.87	$50.09	1,133,283
2024-11-19	$51.00	$51.04	$50.94	$50.97	$50.19	747,645
2024-11-18	$50.72	$50.92	$50.72	$50.84	$50.06	1,522,983
2024-11-15	$50.66	$50.90	$50.55	$50.81	$50.03	636,824
2024-11-14	$50.87	$50.95	$50.73	$50.77	$49.99	940,787
2024-11-13	$51.09	$51.12	$50.75	$50.79	$50.01	1,208,739
2024-11-12	$51.05	$51.16	$50.85	$50.90	$50.12	798,007
2024-11-11	$51.23	$51.28	$51.19	$51.26	$50.48	938,818
2024-11-08	$51.30	$51.43	$51.24	$51.34	$51.34	868,819
2024-11-07	$51.00	$51.25	$50.95	$51.22	$51.22	648,937
2024-11-06	$50.72	$50.93	$50.65	$50.77	$50.77	755,503
2024-11-05	$50.95	$51.16	$50.87	$51.15	$51.15	811,642
2024-11-04	$51.05	$51.10	$50.89	$51.00	$51.00	692,326
2024-11-01	$51.05	$51.11	$50.69	$50.72	$50.72	681,603
2024-10-31	$51.12	$51.22	$51.00	$51.10	$50.91	994,355
2024-10-30	$51.39	$51.47	$51.17	$51.19	$51.00	843,724
2024-10-29	$51.03	$51.26	$50.99	$51.26	$51.07	826,785
2024-10-28	$51.31	$51.31	$51.11	$51.21	$51.02	1,049,755
2024-10-25	$51.46	$51.46	$51.22	$51.25	$51.06	802,037
2024-10-24	$51.29	$51.41	$51.23	$51.32	$51.13	990,364
2024-10-23	$51.19	$51.29	$51.16	$51.22	$51.03	2,103,206
2024-10-22	$51.41	$51.41	$51.24	$51.34	$51.15	744,046
2024-10-21	$51.57	$51.58	$51.33	$51.34	$51.15	2,722,942
2024-10-18	$51.83	$51.87	$51.75	$51.76	$51.57	468,031
2024-10-17	$51.87	$51.91	$51.74	$51.78	$51.78	740,304
2024-10-16	$52.05	$52.11	$51.99	$52.04	$52.04	1,146,888
2024-10-15	$51.85	$51.97	$51.85	$51.94	$51.94	446,915
2024-10-14	$51.61	$51.75	$51.58	$51.75	$51.75	362,151
2024-10-11	$51.70	$51.81	$51.65	$51.74	$51.74	920,515
2024-10-10	$51.72	$51.75	$51.60	$51.73	$51.73	2,035,113
2024-10-09	$51.77	$51.81	$51.70	$51.75	$51.75	1,303,081
2024-10-08	$51.73	$51.85	$51.67	$51.85	$51.85	895,413
2024-10-07	$51.84	$51.88	$51.74	$51.75	$51.75	729,252
2024-10-04	$52.02	$52.03	$51.93	$51.98	$51.98	656,645
2024-10-03	$52.39	$52.39	$52.23	$52.24	$52.24	562,426
2024-10-02	$52.35	$52.50	$52.31	$52.48	$52.48	1,029,955
2024-10-01	$52.58	$52.65	$52.50	$52.58	$52.58	851,725
2024-09-30	$52.70	$52.70	$52.51	$52.58	$52.39	632,417
2024-09-27	$52.60	$52.70	$52.59	$52.67	$52.48	489,425
2024-09-26	$52.58	$52.59	$52.39	$52.50	$52.31	1,280,648
2024-09-25	$52.63	$52.63	$52.49	$52.50	$52.31	588,951
2024-09-24	$52.54	$52.76	$52.51	$52.73	$52.54	579,322
2024-09-23	$52.59	$52.73	$52.53	$52.66	$52.47	615,240
2024-09-20	$52.61	$52.73	$52.53	$52.71	$52.52	521,812
2024-09-19	$52.66	$52.74	$52.60	$52.65	$52.46	579,939
2024-09-18	$52.67	$52.94	$52.61	$52.62	$52.43	721,899
2024-09-17	$52.87	$52.87	$52.74	$52.79	$52.60	689,859
2024-09-16	$52.66	$52.83	$52.62	$52.80	$52.61	987,508
2024-09-13	$52.65	$52.70	$52.58	$52.63	$52.44	633,123
2024-09-12	$52.50	$52.54	$52.39	$52.48	$52.29	842,299
2024-09-11	$52.43	$52.59	$52.39	$52.53	$52.34	746,956
2024-09-10	$52.40	$52.52	$52.38	$52.51	$52.32	764,106
2024-09-09	$52.30	$52.43	$52.24	$52.39	$52.20	719,778
2024-09-06	$52.31	$52.54	$52.21	$52.30	$52.11	893,649
2024-09-05	$52.23	$52.29	$52.07	$52.29	$52.10	3,509,071
2024-09-04	$51.87	$52.11	$51.85	$52.09	$51.90	1,332,904
2024-09-03	$51.89	$51.98	$51.75	$51.84	$51.65	1,477,722
2024-08-30	$52.02	$52.09	$51.86	$51.88	$51.50	1,722,116
2024-08-29	$51.96	$52.03	$51.92	$51.99	$51.61	1,821,174
2024-08-28	$52.11	$52.14	$52.03	$52.05	$51.67	644,153
2024-08-27	$51.99	$52.14	$51.97	$52.12	$51.74	532,547
2024-08-26	$52.29	$52.29	$52.12	$52.15	$51.77	674,589
2024-08-23	$52.08	$52.22	$52.00	$52.19	$51.81	597,808
2024-08-22	$52.03	$52.04	$51.84	$51.92	$51.92	773,004
2024-08-21	$52.01	$52.20	$51.99	$52.10	$52.10	1,225,805
2024-08-20	$51.91	$52.03	$51.89	$52.00	$52.00	1,127,273
2024-08-19	$51.79	$51.92	$51.76	$51.87	$51.87	833,949
2024-08-16	$51.73	$51.80	$51.65	$51.79	$51.79	674,996
2024-08-15	$51.56	$51.69	$51.54	$51.66	$51.66	1,129,488
2024-08-14	$51.72	$51.87	$51.70	$51.80	$51.80	2,985,364
2024-08-13	$51.58	$51.66	$51.52	$51.66	$51.66	896,064
2024-08-12	$51.28	$51.43	$51.23	$51.38	$51.38	952,878
2024-08-09	$51.39	$51.39	$51.27	$51.30	$51.30	656,638
2024-08-08	$51.06	$51.14	$51.00	$51.10	$51.10	779,140
2024-08-07	$51.28	$51.33	$51.04	$51.08	$51.08	943,307
2024-08-06	$51.51	$51.51	$51.25	$51.25	$51.25	837,275
2024-08-05	$51.64	$51.66	$51.38	$51.51	$51.51	2,039,469
2024-08-02	$51.22	$51.65	$51.22	$51.63	$51.63	1,059,769
2024-08-01	$51.33	$51.33	$51.14	$51.18	$51.18	1,586,456
2024-07-31	$51.25	$51.25	$51.03	$51.23	$51.04	841,438
2024-07-30	$50.96	$51.00	$50.88	$50.97	$50.78	526,649
2024-07-29	$50.98	$50.98	$50.85	$50.94	$50.75	480,022
2024-07-26	$50.80	$50.87	$50.76	$50.84	$50.65	519,409
2024-07-25	$50.56	$50.72	$50.53	$50.63	$50.44	957,766
2024-07-24	$50.76	$50.77	$50.47	$50.47	$50.28	1,216,193
2024-07-23	$50.74	$50.80	$50.68	$50.69	$50.50	672,423
2024-07-22	$50.81	$50.85	$50.65	$50.70	$50.51	748,488
2024-07-19	$50.87	$50.87	$50.69	$50.72	$50.53	437,797
2024-07-18	$50.94	$51.03	$50.85	$50.85	$50.66	968,023
2024-07-17	$50.88	$51.04	$50.86	$51.02	$50.83	1,225,772
2024-07-16	$50.84	$51.01	$50.83	$51.00	$50.81	885,169
2024-07-15	$50.86	$50.91	$50.77	$50.77	$50.58	869,077
2024-07-12	$50.86	$50.99	$50.81	$50.99	$50.80	2,020,947
2024-07-11	$50.82	$50.91	$50.78	$50.80	$50.61	951,940
2024-07-10	$50.53	$50.58	$50.47	$50.57	$50.38	1,006,221
2024-07-09	$50.49	$50.55	$50.40	$50.48	$50.29	1,871,847
2024-07-08	$50.56	$50.62	$50.51	$50.56	$50.37	600,075
2024-07-05	$50.50	$50.58	$50.41	$50.55	$50.36	696,864
2024-07-03	$50.20	$50.34	$50.14	$50.34	$50.15	848,880
2024-07-02	$49.98	$50.06	$49.93	$50.05	$49.86	687,983
2024-07-01	$49.88	$50.01	$49.79	$49.82	$49.63	878,448
2024-06-28	$50.55	$50.58	$50.21	$50.21	$49.84	819,278
2024-06-27	$50.50	$50.54	$50.46	$50.48	$50.10	1,352,564
2024-06-26	$50.35	$50.42	$50.31	$50.40	$50.02	1,510,196
2024-06-25	$50.60	$50.64	$50.54	$50.62	$50.24	1,096,164
2024-06-24	$50.62	$50.68	$50.57	$50.62	$50.24	1,114,017
2024-06-21	$50.57	$50.65	$50.49	$50.58	$50.20	1,097,775
2024-06-20	$50.46	$50.58	$50.45	$50.57	$50.19	1,952,074
2024-06-18	$50.57	$50.74	$50.57	$50.67	$50.29	1,568,409
2024-06-17	$50.51	$50.54	$50.42	$50.51	$50.13	1,271,788
2024-06-14	$50.64	$50.72	$50.62	$50.70	$50.32	795,339
2024-06-13	$50.65	$50.72	$50.55	$50.65	$50.27	941,869
2024-06-12	$50.59	$50.72	$50.44	$50.45	$50.07	601,388
2024-06-11	$50.07	$50.24	$50.04	$50.22	$49.85	778,873
2024-06-10	$50.05	$50.08	$50.01	$50.05	$49.68	599,695
2024-06-07	$50.17	$50.21	$50.10	$50.13	$49.76	808,104
2024-06-06	$50.42	$50.52	$50.42	$50.48	$50.10	2,256,402
2024-06-05	$50.44	$50.54	$50.29	$50.54	$50.16	537,857
2024-06-04	$50.33	$50.43	$50.28	$50.39	$50.01	500,384
2024-06-03	$50.03	$50.22	$50.03	$50.21	$49.84	1,034,478
2024-05-31	$50.07	$50.17	$50.04	$50.16	$49.60	649,907
2024-05-30	$49.87	$49.96	$49.84	$49.93	$49.37	586,109
2024-05-29	$49.78	$49.78	$49.64	$49.71	$49.16	709,215
2024-05-28	$50.19	$50.19	$49.89	$49.91	$49.35	555,563
2024-05-24	$50.06	$50.15	$50.01	$50.13	$49.57	525,744
2024-05-23	$50.24	$50.27	$49.99	$50.03	$49.47	751,949
2024-05-22	$50.16	$50.26	$50.13	$50.20	$49.64	1,093,797
2024-05-21	$50.31	$50.31	$50.24	$50.26	$49.70	591,856
2024-05-20	$50.16	$50.23	$50.16	$50.19	$49.63	653,981
2024-05-17	$50.27	$50.30	$50.20	$50.22	$49.66	752,475
2024-05-16	$50.39	$50.40	$50.29	$50.30	$49.74	1,339,709
2024-05-15	$50.32	$50.41	$50.23	$50.36	$49.80	751,541
2024-05-14	$49.98	$50.05	$49.93	$50.01	$49.45	665,161
2024-05-13	$49.96	$49.98	$49.86	$49.87	$49.31	766,532
2024-05-10	$49.90	$49.94	$49.82	$49.87	$49.31	725,328
2024-05-09	$49.90	$50.03	$49.86	$49.97	$49.41	805,408
2024-05-08	$49.90	$49.98	$49.90	$49.93	$49.37	969,794
2024-05-07	$49.98	$50.15	$49.97	$50.01	$49.45	2,177,581
2024-05-06	$49.93	$49.99	$49.90	$49.98	$49.42	747,830
2024-05-03	$49.95	$49.98	$49.75	$49.87	$49.87	668,467
2024-05-02	$49.41	$49.63	$49.35	$49.62	$49.62	1,187,430
2024-05-01	$49.27	$49.55	$49.22	$49.36	$49.36	2,143,419
2024-04-30	$49.44	$49.51	$49.33	$49.36	$49.18	1,031,829
2024-04-29	$49.57	$49.61	$49.49	$49.59	$49.40	1,248,757
2024-04-26	$49.45	$49.49	$49.39	$49.42	$49.23	1,377,162
2024-04-25	$49.16	$49.30	$49.08	$49.29	$49.11	721,252
2024-04-24	$49.46	$49.47	$49.29	$49.39	$49.21	701,663
2024-04-23	$49.43	$49.68	$49.38	$49.55	$49.36	718,050
2024-04-22	$49.37	$49.48	$49.36	$49.47	$49.28	947,919
2024-04-19	$49.47	$49.47	$49.35	$49.38	$49.20	908,834
2024-04-18	$49.43	$49.45	$49.28	$49.32	$49.14	829,899
2024-04-17	$49.42	$49.48	$49.32	$49.43	$49.24	1,528,833
2024-04-16	$49.16	$49.25	$49.09	$49.21	$49.03	1,809,948
2024-04-15	$49.54	$49.54	$49.27	$49.33	$49.15	1,772,326
2024-04-12	$49.82	$49.83	$49.72	$49.74	$49.55	577,422
2024-04-11	$49.79	$49.82	$49.55	$49.64	$49.45	990,156
2024-04-10	$49.94	$49.94	$49.64	$49.68	$49.49	1,289,221
2024-04-09	$50.21	$50.32	$50.21	$50.28	$50.09	909,848
2024-04-08	$50.06	$50.15	$50.01	$50.08	$49.89	1,638,060
2024-04-05	$50.10	$50.23	$50.06	$50.09	$50.09	1,170,999
2024-04-04	$50.33	$50.34	$50.17	$50.26	$50.26	742,164
2024-04-03	$50.05	$50.26	$49.98	$50.20	$50.20	830,490
2024-04-02	$50.05	$50.18	$49.95	$50.18	$50.18	688,399
2024-04-01	$50.43	$50.43	$50.17	$50.21	$50.21	793,281
2024-03-28	$50.76	$50.86	$50.73	$50.77	$50.77	719,639
2024-03-27	$50.59	$50.82	$50.58	$50.81	$50.81	729,860
2024-03-26	$50.55	$50.58	$50.48	$50.55	$50.55	3,428,715
2024-03-25	$50.68	$50.68	$50.53	$50.55	$50.55	806,497
2024-03-22	$50.77	$50.77	$50.65	$50.69	$50.69	884,823
2024-03-21	$50.57	$50.63	$50.49	$50.54	$50.54	997,391
2024-03-20	$50.40	$50.53	$50.27	$50.48	$50.48	1,189,613
2024-03-19	$50.33	$50.46	$50.31	$50.40	$50.40	787,889
2024-03-18	$50.32	$50.36	$50.26	$50.28	$50.28	925,563
2024-03-15	$50.33	$50.38	$50.25	$50.32	$50.32	747,897
2024-03-14	$50.49	$50.49	$50.30	$50.33	$50.33	741,209
2024-03-13	$50.66	$50.74	$50.60	$50.61	$50.61	1,020,933
2024-03-12	$50.72	$50.75	$50.61	$50.67	$50.67	724,733
2024-03-11	$50.81	$50.89	$50.75	$50.81	$50.81	1,058,212
2024-03-08	$50.82	$50.91	$50.76	$50.80	$50.80	783,443
2024-03-07	$50.78	$50.78	$50.64	$50.74	$50.74	720,355
2024-03-06	$50.62	$50.75	$50.61	$50.63	$50.63	745,443
2024-03-05	$50.50	$50.61	$50.45	$50.53	$50.53	795,502
2024-03-04	$50.30	$50.36	$50.24	$50.30	$50.30	1,208,375
2024-03-01	$50.10	$50.44	$49.96	$50.41	$50.41	1,218,586
2024-02-29	$50.32	$50.49	$50.27	$50.33	$50.14	1,520,224
2024-02-28	$50.25	$50.31	$50.18	$50.29	$50.11	976,892
2024-02-27	$50.28	$50.36	$50.23	$50.25	$50.07	971,960
2024-02-26	$50.42	$50.42	$50.22	$50.31	$50.31	930,471
2024-02-23	$50.32	$50.47	$50.29	$50.42	$50.42	924,454
2024-02-22	$50.31	$50.36	$50.24	$50.29	$50.29	765,069
2024-02-21	$50.37	$50.38	$50.19	$50.25	$50.25	866,364
2024-02-20	$50.36	$50.40	$50.24	$50.34	$50.34	737,083
2024-02-16	$50.17	$50.25	$50.12	$50.20	$50.20	705,094
2024-02-15	$50.45	$50.46	$50.29	$50.38	$50.38	2,624,427
2024-02-14	$50.10	$50.25	$50.09	$50.22	$50.22	1,021,309
2024-02-13	$50.12	$50.17	$50.00	$50.05	$50.05	1,146,761
2024-02-12	$50.49	$50.51	$50.38	$50.48	$50.48	901,259
2024-02-09	$50.42	$50.48	$50.37	$50.46	$50.46	888,942
2024-02-08	$50.59	$50.60	$50.46	$50.50	$50.50	1,624,249
2024-02-07	$50.69	$50.84	$50.65	$50.67	$50.67	1,180,819
2024-02-06	$50.63	$50.89	$50.60	$50.80	$50.80	736,960
2024-02-05	$50.68	$50.68	$50.48	$50.57	$50.57	758,723
2024-02-02	$50.89	$50.99	$50.81	$50.95	$50.95	1,112,281
2024-02-01	$51.27	$51.44	$51.14	$51.32	$51.32	1,530,670
2024-01-31	$51.24	$51.35	$51.06	$51.19	$51.01	1,426,736
2024-01-30	$51.02	$51.06	$50.85	$51.05	$50.87	980,958
2024-01-29	$50.91	$50.99	$50.84	$50.94	$50.77	1,134,083
2024-01-26	$50.86	$50.86	$50.73	$50.75	$50.58	1,828,171
2024-01-25	$50.80	$50.87	$50.73	$50.85	$50.85	2,279,150
2024-01-24	$50.87	$50.88	$50.57	$50.60	$50.60	921,590
2024-01-23	$50.70	$50.70	$50.58	$50.65	$50.65	812,436
2024-01-22	$50.87	$50.89	$50.76	$50.78	$50.78	1,031,609
2024-01-19	$50.62	$50.70	$50.50	$50.68	$50.68	782,607
2024-01-18	$50.78	$50.79	$50.60	$50.66	$50.66	944,013
2024-01-17	$50.71	$50.77	$50.58	$50.71	$50.71	843,232
2024-01-16	$51.04	$51.08	$50.75	$50.82	$50.82	1,020,470
2024-01-12	$51.25	$51.35	$51.10	$51.24	$51.24	3,610,255
2024-01-11	$50.85	$51.15	$50.72	$51.10	$51.10	1,046,293
2024-01-10	$51.00	$51.06	$50.82	$50.85	$50.85	1,068,119
2024-01-09	$50.78	$50.91	$50.75	$50.87	$50.87	3,118,465
2024-01-08	$50.62	$50.89	$50.59	$50.83	$50.83	1,778,190
2024-01-05	$50.58	$50.91	$50.55	$50.55	$50.55	2,009,752
2024-01-04	$50.70	$50.79	$50.66	$50.71	$50.71	1,188,163
2024-01-03	$50.71	$50.97	$50.64	$50.92	$50.92	1,561,762
2024-01-02	$50.97	$51.08	$50.96	$51.01	$51.01	1,620,367
2023-12-29	$51.28	$51.37	$51.21	$51.26	$51.26	1,443,001
2023-12-28	$51.41	$51.48	$51.34	$51.37	$51.37	697,072
2023-12-27	$51.34	$51.50	$51.25	$51.48	$51.48	704,207
2023-12-26	$51.05	$51.14	$51.01	$51.10	$51.10	894,147
2023-12-22	$51.17	$51.21	$50.99	$51.03	$51.03	757,477
2023-12-21	$51.20	$51.24	$50.99	$51.09	$51.09	1,592,235
2023-12-20	$51.05	$51.11	$50.93	$51.07	$51.07	803,398
2023-12-19	$50.95	$51.05	$50.92	$50.95	$50.95	574,644
2023-12-18	$50.94	$50.98	$50.85	$50.85	$50.85	598,249
2023-12-15	$51.01	$51.07	$50.94	$50.99	$50.99	794,887
2023-12-14	$50.98	$51.18	$50.93	$51.06	$51.06	1,099,444
2023-12-13	$50.29	$50.88	$50.22	$50.81	$50.81	1,761,820
2023-12-12	$49.93	$50.16	$49.85	$50.14	$50.14	2,223,887
2023-12-11	$49.88	$49.94	$49.76	$49.93	$49.93	979,565
2023-12-08	$49.94	$50.04	$49.87	$49.94	$49.94	865,800
2023-12-07	$50.11	$50.27	$50.07	$50.17	$50.17	749,587
2023-12-06	$50.12	$50.23	$50.06	$50.14	$50.14	1,727,206
2023-12-05	$49.82	$50.04	$49.81	$49.99	$49.99	907,400
2023-12-04	$49.70	$49.76	$49.58	$49.68	$49.68	1,043,622
2023-12-01	$49.42	$49.88	$49.38	$49.85	$49.85	906,609
2023-11-30	$49.64	$49.67	$49.48	$49.61	$49.43	651,030
2023-11-29	$49.62	$49.77	$49.59	$49.76	$49.58	652,704
2023-11-28	$49.17	$49.45	$49.16	$49.44	$49.26	1,032,279
2023-11-27	$49.05	$49.26	$49.00	$49.25	$49.07	1,393,489
2023-11-24	$49.00	$49.05	$48.95	$48.96	$48.79	335,628
2023-11-22	$49.12	$49.18	$49.00	$49.15	$48.97	546,905
2023-11-21	$49.00	$49.04	$48.90	$49.02	$48.85	891,770
2023-11-20	$48.78	$48.99	$48.78	$48.96	$48.79	697,282
2023-11-17	$48.83	$48.90	$48.75	$48.84	$48.67	555,744
2023-11-16	$48.66	$48.75	$48.59	$48.75	$48.58	3,180,419
2023-11-15	$48.50	$48.51	$48.33	$48.41	$48.24	841,885
2023-11-14	$48.64	$48.70	$48.58	$48.63	$48.46	790,454
2023-11-13	$47.91	$48.05	$47.84	$48.04	$47.87	988,085
2023-11-10	$48.10	$48.11	$47.96	$48.05	$48.05	525,221
2023-11-09	$48.20	$48.20	$47.81	$47.87	$47.87	820,443
2023-11-08	$48.10	$48.26	$48.10	$48.23	$48.23	701,727
2023-11-07	$47.92	$48.14	$47.88	$48.05	$48.05	1,043,264
2023-11-06	$47.85	$47.92	$47.73	$47.78	$47.78	747,127
2023-11-03	$48.21	$48.30	$47.96	$47.99	$47.99	1,261,626
2023-11-02	$47.76	$47.82	$47.65	$47.77	$47.77	1,081,859
2023-11-01	$47.03	$47.40	$47.01	$47.38	$47.38	1,245,621
2023-10-31	$47.13	$47.26	$47.03	$47.04	$46.86	1,010,941
2023-10-30	$47.11	$47.18	$46.99	$47.09	$46.91	3,728,841
2023-10-27	$47.22	$47.27	$47.08	$47.21	$47.21	914,469
2023-10-26	$47.05	$47.28	$46.99	$47.27	$47.27	574,007
2023-10-25	$47.14	$47.14	$46.92	$46.99	$46.99	939,518
2023-10-24	$47.20	$47.34	$47.11	$47.33	$47.33	725,478
2023-10-23	$46.79	$47.24	$46.72	$47.15	$47.15	986,541
2023-10-20	$46.78	$46.91	$46.78	$46.87	$46.87	1,199,166
2023-10-19	$46.93	$47.02	$46.70	$46.72	$46.72	6,561,355
2023-10-18	$47.11	$47.13	$46.93	$46.98	$46.98	715,718
2023-10-17	$47.21	$47.35	$47.11	$47.24	$47.24	856,053
2023-10-16	$47.64	$47.65	$47.54	$47.56	$47.56	473,016
2023-10-13	$47.89	$47.91	$47.73	$47.81	$47.81	612,494
2023-10-12	$47.92	$47.96	$47.52	$47.61	$47.61	509,311
2023-10-11	$47.94	$48.00	$47.81	$47.96	$47.96	3,868,724
2023-10-10	$47.61	$47.88	$47.54	$47.76	$47.76	486,993
2023-10-09	$47.49	$47.79	$47.44	$47.79	$47.79	476,016
2023-10-06	$47.08	$47.39	$47.01	$47.30	$47.30	812,519
2023-10-05	$47.53	$47.58	$47.35	$47.43	$47.43	739,270
2023-10-04	$47.32	$47.47	$47.17	$47.43	$47.43	2,088,523
2023-10-03	$47.42	$47.50	$47.08	$47.13	$47.13	1,873,165
2023-10-02	$47.69	$47.75	$47.54	$47.58	$47.58	2,370,256
2023-09-29	$48.28	$48.36	$47.97	$48.07	$47.90	753,324
2023-09-28	$47.87	$48.12	$47.78	$48.11	$47.94	1,403,935
2023-09-27	$48.35	$48.38	$47.89	$48.03	$47.86	1,038,807
2023-09-26	$48.35	$48.38	$48.16	$48.19	$48.02	1,973,079
2023-09-25	$48.35	$48.46	$48.28	$48.30	$48.13	480,307
2023-09-22	$48.52	$48.67	$48.46	$48.65	$48.48	568,387
2023-09-21	$48.48	$48.49	$48.39	$48.41	$48.24	546,288
2023-09-20	$48.91	$48.98	$48.76	$48.76	$48.59	902,673
2023-09-19	$48.80	$48.85	$48.76	$48.76	$48.76	836,313
2023-09-18	$48.75	$48.91	$48.75	$48.90	$48.90	812,394
2023-09-15	$48.87	$48.88	$48.76	$48.82	$48.82	508,192
2023-09-14	$49.01	$49.02	$48.88	$48.90	$48.90	872,379
2023-09-13	$48.81	$48.99	$48.81	$48.95	$48.95	2,076,901
2023-09-12	$48.87	$48.89	$48.80	$48.86	$48.86	1,121,084
2023-09-11	$48.90	$48.92	$48.82	$48.88	$48.88	925,105
2023-09-08	$49.03	$49.12	$48.95	$48.96	$48.96	781,675
2023-09-07	$48.81	$48.94	$48.78	$48.94	$48.94	1,208,857
2023-09-06	$48.86	$48.86	$48.67	$48.77	$48.77	534,480
2023-09-05	$48.96	$48.96	$48.78	$48.80	$48.80	618,708
2023-09-01	$49.33	$49.33	$49.01	$49.07	$49.07	816,696
2023-08-31	$49.49	$49.59	$49.47	$49.50	$49.32	627,051
2023-08-30	$49.48	$49.54	$49.41	$49.42	$49.24	676,881
2023-08-29	$49.09	$49.48	$49.09	$49.47	$49.29	585,185
2023-08-28	$49.18	$49.20	$49.05	$49.14	$48.96	2,231,994
2023-08-25	$48.98	$49.13	$48.86	$49.02	$49.02	515,453
2023-08-24	$49.07	$49.13	$48.99	$49.01	$49.01	893,480
2023-08-23	$48.92	$49.16	$48.89	$49.14	$49.14	734,673
2023-08-22	$48.57	$48.66	$48.51	$48.62	$48.62	815,719
2023-08-21	$48.59	$48.63	$48.46	$48.53	$48.53	596,899
2023-08-18	$48.61	$48.83	$48.61	$48.78	$48.78	3,347,562
2023-08-17	$48.70	$48.72	$48.51	$48.62	$48.62	508,498
2023-08-16	$48.85	$48.96	$48.66	$48.71	$48.71	501,818
2023-08-15	$48.97	$49.05	$48.87	$48.89	$48.89	654,886
2023-08-14	$49.07	$49.18	$48.96	$49.05	$49.05	657,218
2023-08-11	$49.07	$49.23	$49.06	$49.09	$49.09	538,579
2023-08-10	$49.56	$49.65	$49.21	$49.21	$49.21	517,954
2023-08-09	$49.53	$49.56	$49.46	$49.51	$49.51	535,969
2023-08-08	$49.47	$49.56	$49.42	$49.46	$49.46	472,840
2023-08-07	$49.36	$49.39	$49.25	$49.31	$49.31	494,063
2023-08-04	$49.13	$49.46	$49.13	$49.41	$49.41	896,673
2023-08-03	$49.01	$49.05	$48.90	$49.00	$49.00	836,056
2023-08-02	$49.33	$49.35	$49.16	$49.32	$49.32	727,590
2023-08-01	$49.68	$49.72	$49.49	$49.52	$49.52	946,211
2023-07-31	$49.98	$50.13	$49.95	$50.07	$50.07	592,448
2023-07-28	$49.90	$49.96	$49.81	$49.95	$49.95	779,416
2023-07-27	$50.12	$50.14	$49.65	$49.70	$49.70	1,534,221
2023-07-26	$50.10	$50.20	$50.00	$50.16	$50.16	863,705
2023-07-25	$49.92	$50.03	$49.92	$49.99	$49.99	881,229
2023-07-24	$50.17	$50.21	$50.03	$50.04	$50.04	733,766
2023-07-21	$50.17	$50.17	$50.06	$50.10	$50.10	3,803,705
2023-07-20	$50.11	$50.12	$49.90	$50.02	$50.02	1,495,916
2023-07-19	$50.24	$50.30	$50.15	$50.28	$50.28	511,626
2023-07-18	$50.14	$50.19	$50.06	$50.08	$50.08	649,471
2023-07-17	$49.90	$49.98	$49.85	$49.94	$49.94	930,767
2023-07-14	$50.12	$50.16	$49.86	$49.89	$49.89	527,389
2023-07-13	$50.07	$50.21	$50.04	$50.20	$50.20	551,823
2023-07-12	$49.74	$49.94	$49.74	$49.91	$49.91	923,741
2023-07-11	$49.42	$49.56	$49.40	$49.53	$49.53	913,996
2023-07-10	$49.21	$49.39	$49.17	$49.37	$49.37	600,511
2023-07-07	$49.19	$49.30	$49.15	$49.15	$49.15	523,290
2023-07-06	$49.24	$49.27	$49.03	$49.18	$49.18	2,379,498
2023-07-05	$49.77	$49.77	$49.50	$49.54	$49.54	607,873
2023-07-03	$49.93	$50.05	$49.81	$49.82	$49.82	781,496
2023-06-30	$49.93	$50.09	$49.86	$50.09	$50.09	535,915
2023-06-29	$49.85	$49.85	$49.71	$49.83	$49.83	898,808
2023-06-28	$50.03	$50.15	$49.95	$50.14	$50.14	588,747
2023-06-27	$50.08	$50.13	$49.89	$49.96	$49.96	1,756,112
2023-06-26	$50.08	$50.10	$50.00	$50.04	$50.04	1,448,824
2023-06-23	$50.12	$50.13	$49.89	$49.98	$49.98	438,632
2023-06-22	$49.93	$50.00	$49.80	$49.88	$49.88	364,850
2023-06-21	$49.91	$50.10	$49.83	$50.05	$50.05	442,115
2023-06-20	$50.02	$50.14	$50.02	$50.09	$50.09	1,148,917
2023-06-16	$49.91	$49.99	$49.81	$49.93	$49.93	714,437
2023-06-15	$49.93	$50.05	$49.84	$50.03	$50.03	1,351,285
2023-06-14	$49.71	$49.82	$49.52	$49.70	$49.70	705,772
2023-06-13	$49.83	$49.88	$49.54	$49.61	$49.61	715,400
2023-06-12	$49.70	$49.78	$49.54	$49.77	$49.77	649,938
2023-06-09	$49.62	$49.72	$49.60	$49.66	$49.66	601,274
2023-06-08	$49.56	$49.80	$49.53	$49.77	$49.77	783,601
2023-06-07	$49.81	$49.85	$49.47	$49.47	$49.47	523,941
2023-06-06	$49.79	$49.84	$49.67	$49.83	$49.83	468,453
2023-06-05	$49.72	$49.91	$49.67	$49.75	$49.75	710,571
2023-06-02	$49.99	$50.01	$49.82	$49.83	$49.83	858,108
2023-06-01	$49.99	$50.06	$49.92	$50.00	$50.00	1,409,666
2023-05-31	$49.86	$50.06	$49.82	$50.00	$49.83	625,949
2023-05-30	$49.73	$49.88	$49.72	$49.87	$49.70	667,198
2023-05-26	$49.43	$49.59	$49.40	$49.57	$49.41	714,157
2023-05-25	$49.63	$49.63	$49.40	$49.44	$49.28	665,565
2023-05-24	$49.77	$49.77	$49.56	$49.57	$49.41	925,921
2023-05-23	$49.61	$49.77	$49.57	$49.75	$49.58	891,960
2023-05-22	$49.70	$49.80	$49.65	$49.67	$49.50	462,860
2023-05-19	$49.74	$49.81	$49.64	$49.68	$49.51	399,389
2023-05-18	$49.78	$49.82	$49.69	$49.76	$49.59	1,337,066
2023-05-17	$50.00	$50.07	$49.90	$49.94	$49.77	861,694
2023-05-16	$49.98	$50.03	$49.92	$49.95	$49.78	619,453
2023-05-15	$50.17	$50.18	$50.09	$50.15	$49.98	1,663,317
2023-05-12	$50.62	$50.62	$50.34	$50.34	$50.34	404,857
2023-05-11	$50.68	$50.69	$50.55	$50.60	$50.60	485,277
2023-05-10	$50.38	$50.46	$50.34	$50.45	$50.45	532,312
2023-05-09	$50.13	$50.23	$50.12	$50.13	$50.13	616,623
2023-05-08	$50.19	$50.24	$50.09	$50.14	$50.14	516,604
2023-05-05	$50.50	$50.55	$50.36	$50.42	$50.42	889,063
2023-05-04	$50.45	$50.74	$50.43	$50.61	$50.61	3,910,426
2023-05-03	$50.65	$50.84	$50.53	$50.68	$50.68	672,579
2023-05-02	$50.27	$50.59	$50.21	$50.58	$50.58	609,093
2023-05-01	$50.47	$50.51	$50.04	$50.09	$50.09	656,148
2023-04-28	$50.86	$50.91	$50.72	$50.89	$50.72	644,641
2023-04-27	$50.69	$50.69	$50.55	$50.58	$50.41	528,756
2023-04-26	$50.96	$50.97	$50.68	$50.75	$50.58	459,603
2023-04-25	$50.88	$50.99	$50.83	$50.93	$50.76	764,312
2023-04-24	$50.61	$50.70	$50.58	$50.68	$50.51	482,462
2023-04-21	$50.65	$50.67	$50.40	$50.50	$50.33	2,274,285
2023-04-20	$50.44	$50.54	$50.18	$50.51	$50.34	431,058
2023-04-19	$50.42	$50.42	$50.28	$50.31	$50.14	632,082
2023-04-18	$50.48	$50.56	$50.45	$50.52	$50.35	602,961
2023-04-17	$50.52	$50.55	$50.34	$50.38	$50.21	666,401
2023-04-14	$50.63	$50.71	$50.51	$50.65	$50.65	326,216
2023-04-13	$50.85	$50.90	$50.73	$50.80	$50.80	757,247
2023-04-12	$50.98	$50.98	$50.65	$50.71	$50.71	669,893
2023-04-11	$50.80	$50.83	$50.68	$50.78	$50.78	863,534
2023-04-10	$50.77	$50.81	$50.60	$50.80	$50.80	967,119
2023-04-06	$51.06	$51.10	$50.96	$51.00	$51.00	621,455
2023-04-05	$50.93	$51.09	$50.90	$51.04	$51.04	1,531,126
2023-04-04	$50.61	$50.92	$50.57	$50.89	$50.89	1,222,055
2023-04-03	$50.48	$50.84	$50.46	$50.80	$50.80	1,103,720
2023-03-31	$50.52	$50.73	$50.42	$50.66	$50.50	427,169
2023-03-30	$50.27	$50.41	$50.25	$50.31	$50.15	512,907
2023-03-29	$50.03	$50.28	$49.98	$50.28	$50.12	657,065
2023-03-28	$50.11	$50.17	$50.02	$50.12	$49.96	2,017,743
2023-03-27	$50.27	$50.45	$50.01	$50.16	$50.00	854,885
2023-03-24	$50.70	$50.75	$50.59	$50.68	$50.52	3,399,338
2023-03-23	$50.34	$50.60	$50.29	$50.56	$50.40	1,109,250
2023-03-22	$50.11	$50.70	$50.00	$50.40	$50.24	1,165,845
2023-03-21	$50.14	$50.17	$49.99	$50.16	$50.00	522,062
2023-03-20	$50.12	$50.20	$49.94	$50.01	$49.85	1,668,614
2023-03-17	$50.11	$50.47	$50.02	$50.10	$50.10	1,137,857
2023-03-16	$50.15	$50.22	$49.78	$49.88	$49.88	777,654
2023-03-15	$49.81	$50.17	$49.78	$50.04	$50.04	1,016,936
2023-03-14	$49.75	$50.00	$49.62	$49.67	$49.67	961,924
2023-03-13	$50.03	$50.36	$49.67	$49.71	$49.71	1,644,651
2023-03-10	$49.61	$49.85	$49.53	$49.74	$49.74	750,064
2023-03-09	$49.18	$49.32	$49.10	$49.16	$49.16	2,629,092
2023-03-08	$49.28	$49.41	$49.03	$49.13	$49.13	470,322
2023-03-07	$49.40	$49.41	$49.12	$49.20	$49.20	602,539
2023-03-06	$49.56	$49.57	$49.30	$49.31	$49.31	1,477,693
2023-03-03	$49.28	$49.45	$49.19	$49.44	$49.44	595,600
2023-03-02	$48.85	$49.03	$48.80	$49.02	$49.02	714,805
2023-03-01	$49.16	$49.20	$48.97	$49.01	$49.01	519,838
2023-02-28	$49.26	$49.45	$49.18	$49.44	$49.28	455,017
2023-02-27	$49.45	$49.55	$49.37	$49.40	$49.25	548,691
2023-02-24	$49.37	$49.45	$49.30	$49.38	$49.23	4,670,449
2023-02-23	$49.52	$49.70	$49.47	$49.68	$49.68	576,624
2023-02-22	$49.47	$49.55	$49.37	$49.41	$49.41	773,257
2023-02-21	$49.51	$49.53	$49.28	$49.30	$49.30	602,178
2023-02-17	$49.54	$49.84	$49.53	$49.84	$49.84	414,842
2023-02-16	$49.79	$49.87	$49.66	$49.67	$49.67	629,563
2023-02-15	$50.06	$50.08	$49.88	$49.96	$49.96	363,229
2023-02-14	$50.20	$50.29	$49.90	$50.14	$50.14	847,089
2023-02-13	$50.10	$50.25	$50.09	$50.22	$50.22	990,377
2023-02-10	$50.30	$50.32	$50.08	$50.09	$50.09	618,914
2023-02-09	$50.85	$50.85	$50.35	$50.36	$50.36	1,974,937
2023-02-08	$50.63	$50.73	$50.49	$50.67	$50.67	480,180
2023-02-07	$50.67	$50.95	$50.58	$50.62	$50.62	2,725,566
2023-02-06	$50.81	$50.84	$50.71	$50.75	$50.75	1,559,231
2023-02-03	$51.07	$51.18	$50.96	$51.08	$51.08	4,591,372
2023-02-02	$51.72	$51.77	$51.51	$51.53	$51.53	1,785,890
2023-02-01	$51.18	$51.56	$50.98	$51.46	$51.46	861,010
2023-01-31	$51.13	$51.24	$50.93	$51.24	$51.09	2,064,987
2023-01-30	$50.91	$51.07	$50.87	$50.87	$50.72	527,892
2023-01-27	$50.98	$51.09	$50.95	$51.03	$50.88	976,498
2023-01-26	$51.19	$51.25	$51.00	$51.14	$50.99	1,955,376
2023-01-25	$51.13	$51.20	$50.99	$51.16	$51.01	847,962
2023-01-24	$50.93	$51.18	$50.82	$51.15	$51.00	1,924,433
2023-01-23	$50.89	$51.04	$50.87	$50.91	$50.76	875,855
2023-01-20	$51.04	$51.08	$50.89	$51.02	$50.87	3,860,013
2023-01-19	$51.15	$51.29	$51.13	$51.25	$51.10	2,981,322
2023-01-18	$51.42	$51.50	$51.12	$51.30	$51.15	1,818,652
2023-01-17	$50.77	$50.95	$50.77	$50.82	$50.67	1,333,435
2023-01-13	$50.95	$51.11	$50.89	$50.95	$50.80	766,312
2023-01-12	$50.76	$51.10	$50.53	$51.10	$50.95	1,499,061
2023-01-11	$50.53	$50.65	$50.47	$50.64	$50.49	834,694
2023-01-10	$50.28	$50.39	$50.18	$50.31	$50.16	1,409,629
2023-01-09	$50.24	$50.55	$50.21	$50.45	$50.30	828,088
2023-01-06	$49.74	$50.37	$49.68	$50.33	$50.18	728,600
2023-01-05	$49.45	$49.71	$49.39	$49.64	$49.49	1,791,712
2023-01-04	$49.72	$49.76	$49.55	$49.72	$49.57	930,588
2023-01-03	$49.71	$49.71	$49.31	$49.63	$49.48	1,109,241
2022-12-30	$49.27	$49.32	$49.05	$49.11	$49.11	1,324,733
2022-12-29	$49.26	$49.41	$49.22	$49.38	$49.38	1,279,204
2022-12-28	$49.35	$49.41	$49.10	$49.11	$49.11	908,320
2022-12-27	$49.44	$49.52	$49.23	$49.23	$49.23	793,377
2022-12-23	$49.69	$49.81	$49.63	$49.71	$49.71	699,514
2022-12-22	$49.86	$49.90	$49.77	$49.87	$49.87	792,195
2022-12-21	$49.85	$49.90	$49.71	$49.87	$49.87	602,908
2022-12-20	$49.67	$49.69	$49.53	$49.60	$49.60	619,541
2022-12-19	$50.19	$50.19	$49.93	$50.03	$50.03	946,595
2022-12-16	$50.16	$50.43	$50.16	$50.39	$50.39	1,040,359
2022-12-15	$50.51	$50.57	$50.40	$50.53	$50.53	870,296
2022-12-14	$50.61	$50.72	$50.29	$50.65	$50.50	813,281
2022-12-13	$50.94	$51.04	$50.54	$50.61	$50.46	1,562,714
2022-12-12	$50.53	$50.57	$50.20	$50.24	$50.09	652,660
2022-12-09	$50.44	$50.47	$50.25	$50.25	$50.10	2,767,662
2022-12-08	$50.57	$50.69	$50.47	$50.54	$50.39	1,132,259
2022-12-07	$50.46	$50.71	$50.43	$50.68	$50.53	1,998,240
2022-12-06	$50.22	$50.30	$50.12	$50.25	$50.10	992,387
2022-12-05	$50.18	$50.19	$49.95	$50.11	$49.96	1,200,251
2022-12-02	$49.94	$50.47	$49.87	$50.47	$50.32	2,130,969
2022-12-01	$49.86	$50.23	$49.81	$50.23	$50.08	771,574
2022-11-30	$49.29	$49.90	$49.21	$49.90	$49.62	1,707,396
2022-11-29	$49.34	$49.48	$49.26	$49.33	$49.05	1,881,279
2022-11-28	$49.75	$49.81	$49.48	$49.50	$49.22	739,656
2022-11-25	$49.71	$49.74	$49.63	$49.73	$49.45	388,507
2022-11-23	$49.43	$49.73	$49.43	$49.73	$49.45	664,953
2022-11-22	$49.16	$49.36	$49.14	$49.31	$49.03	466,899
2022-11-21	$49.21	$49.25	$49.00	$49.01	$48.73	1,024,574
2022-11-18	$49.16	$49.23	$48.99	$49.03	$48.75	999,488
2022-11-17	$48.96	$49.10	$48.86	$49.05	$48.77	10,024,602
2022-11-16	$49.07	$49.33	$49.01	$49.30	$49.02	1,342,946
2022-11-15	$48.78	$48.97	$48.70	$48.92	$48.64	616,704
2022-11-14	$48.50	$48.56	$48.41	$48.43	$48.16	598,300
2022-11-11	$48.48	$48.70	$48.42	$48.63	$48.35	705,299
2022-11-10	$48.08	$48.57	$48.08	$48.54	$48.26	1,740,239
2022-11-09	$47.23	$47.46	$47.17	$47.27	$47.00	952,488
2022-11-08	$47.28	$47.45	$47.24	$47.32	$47.05	542,907
2022-11-07	$47.32	$47.34	$47.10	$47.22	$46.95	704,664
2022-11-04	$47.35	$47.47	$47.16	$47.30	$47.03	1,377,627
2022-11-03	$47.02	$47.33	$46.90	$47.22	$46.95	758,753
2022-11-02	$47.58	$47.94	$47.25	$47.32	$47.05	1,634,259
2022-11-01	$47.71	$47.76	$47.35	$47.55	$47.28	2,820,875
2022-10-31	$47.53	$47.57	$47.31	$47.44	$47.03	915,700
2022-10-28	$47.43	$47.73	$47.42	$47.66	$47.25	670,754
2022-10-27	$47.58	$47.77	$47.43	$47.60	$47.19	789,637
2022-10-26	$47.35	$47.63	$47.35	$47.43	$47.02	1,545,611
2022-10-25	$47.16	$47.43	$47.16	$47.25	$46.84	869,454
2022-10-24	$46.83	$47.02	$46.60	$46.81	$46.41	813,767
2022-10-21	$46.53	$46.89	$46.48	$46.82	$46.42	4,557,370
2022-10-20	$46.97	$47.14	$46.68	$46.74	$46.34	605,022
2022-10-19	$47.22	$47.32	$47.01	$47.04	$46.64	636,991
2022-10-18	$47.58	$47.63	$47.22	$47.58	$47.17	660,154
2022-10-17	$47.55	$47.68	$47.33	$47.34	$46.93	1,231,416
2022-10-14	$47.79	$47.79	$47.15	$47.16	$47.16	579,350
2022-10-13	$46.75	$47.69	$46.74	$47.54	$47.54	1,641,539
2022-10-12	$47.50	$47.63	$47.39	$47.53	$47.53	5,187,695
2022-10-11	$47.72	$47.87	$47.48	$47.57	$47.57	1,383,130
2022-10-10	$47.94	$47.94	$47.47	$47.64	$47.64	421,400
2022-10-07	$48.12	$48.13	$47.91	$47.91	$47.91	567,749
2022-10-06	$48.41	$48.50	$48.23	$48.29	$48.29	436,760
2022-10-05	$48.44	$48.50	$48.18	$48.44	$48.44	889,268
2022-10-04	$48.81	$48.94	$48.68	$48.74	$48.74	2,027,217
2022-10-03	$48.41	$48.90	$48.35	$48.57	$48.57	1,426,465
2022-09-30	$48.31	$48.48	$48.04	$48.05	$48.05	1,409,201
2022-09-29	$48.09	$48.22	$47.86	$48.18	$48.18	1,388,023
2022-09-28	$48.07	$48.52	$48.05	$48.49	$48.49	3,196,648
2022-09-27	$48.27	$48.37	$47.70	$47.75	$47.75	2,462,044
2022-09-26	$48.75	$48.84	$48.24	$48.26	$48.26	854,282
2022-09-23	$48.98	$49.02	$48.78	$48.98	$48.98	577,729
2022-09-22	$49.23	$49.24	$48.95	$49.05	$49.05	1,235,562
2022-09-21	$49.59	$49.72	$49.23	$49.59	$49.59	546,382
2022-09-20	$49.50	$49.63	$49.41	$49.47	$49.47	429,815
2022-09-19	$49.60	$49.89	$49.59	$49.85	$49.85	425,960
2022-09-16	$49.68	$49.92	$49.66	$49.82	$49.82	372,138
2022-09-15	$49.96	$50.03	$49.84	$49.87	$49.87	389,383
2022-09-14	$49.90	$50.15	$49.88	$50.06	$50.06	610,933
2022-09-13	$49.83	$49.98	$49.76	$49.92	$49.92	1,718,021
2022-09-12	$50.45	$50.55	$50.15	$50.22	$50.22	708,851
2022-09-09	$50.34	$50.53	$50.29	$50.30	$50.30	506,149
2022-09-08	$50.30	$50.44	$50.22	$50.23	$50.23	562,434
2022-09-07	$50.00	$50.38	$50.00	$50.34	$50.34	444,849
2022-09-06	$50.17	$50.17	$49.82	$49.82	$49.82	712,199
2022-09-02	$50.50	$50.67	$50.35	$50.35	$50.35	472,449
2022-09-01	$50.25	$50.32	$49.94	$50.30	$50.30	889,099
2022-08-31	$50.98	$51.06	$50.65	$50.68	$50.55	639,976
2022-08-30	$51.12	$51.19	$50.84	$51.07	$50.93	333,817
2022-08-29	$51.11	$51.12	$50.96	$51.02	$50.88	596,371
2022-08-26	$51.43	$51.52	$51.26	$51.32	$51.32	422,979
2022-08-25	$51.21	$51.62	$51.16	$51.55	$51.55	423,479
2022-08-24	$51.17	$51.19	$51.05	$51.15	$51.15	499,807
2022-08-23	$51.18	$51.45	$51.11	$51.23	$51.23	916,070
2022-08-22	$51.33	$51.36	$51.15	$51.21	$51.21	329,264
2022-08-19	$51.58	$51.58	$51.37	$51.49	$51.49	597,362
2022-08-18	$51.96	$52.08	$51.93	$51.94	$51.94	532,325
2022-08-17	$51.91	$52.02	$51.73	$51.85	$51.85	401,975
2022-08-16	$52.24	$52.25	$51.99	$52.21	$52.21	631,309
2022-08-15	$52.45	$52.51	$52.34	$52.37	$52.37	366,392
2022-08-12	$52.17	$52.38	$52.04	$52.38	$52.38	541,264
2022-08-11	$52.45	$52.63	$51.90	$51.93	$51.93	716,022
2022-08-10	$52.19	$52.45	$52.16	$52.35	$52.35	660,821
2022-08-09	$51.97	$52.03	$51.88	$51.94	$51.94	367,348
2022-08-08	$52.15	$52.30	$52.11	$52.17	$52.17	1,090,255
2022-08-05	$51.92	$51.97	$51.69	$51.94	$51.94	953,019
2022-08-04	$52.40	$52.54	$52.26	$52.53	$52.53	484,647
2022-08-03	$52.00	$52.43	$51.85	$52.43	$52.43	529,848
2022-08-02	$52.51	$52.70	$51.94	$51.98	$51.98	922,943
2022-08-01	$52.43	$52.61	$52.39	$52.50	$52.50	1,084,731
2022-07-29	$52.43	$52.71	$52.38	$52.55	$52.42	798,338
2022-07-28	$52.42	$52.51	$52.32	$52.44	$52.31	1,041,085
2022-07-27	$51.99	$52.30	$51.97	$52.11	$51.98	639,593
2022-07-26	$51.97	$51.98	$51.79	$51.81	$51.68	988,922
2022-07-25	$51.86	$51.93	$51.72	$51.80	$51.67	724,911
2022-07-22	$52.12	$52.34	$51.94	$52.14	$52.01	1,260,751
2022-07-21	$51.31	$51.79	$51.31	$51.79	$51.66	671,224
2022-07-20	$51.46	$51.47	$51.18	$51.21	$51.08	437,790
2022-07-19	$51.22	$51.30	$51.09	$51.29	$51.16	549,881
2022-07-18	$51.37	$51.39	$51.12	$51.16	$51.03	920,700
2022-07-15	$51.21	$51.56	$51.19	$51.45	$51.32	2,910,273
2022-07-14	$50.94	$51.26	$50.83	$51.15	$51.02	4,252,400
2022-07-13	$50.72	$51.43	$50.70	$51.39	$51.26	1,596,991
2022-07-12	$51.25	$51.40	$51.09	$51.09	$50.96	1,642,362
2022-07-11	$51.14	$51.26	$50.94	$51.07	$50.94	647,769
2022-07-08	$50.95	$51.01	$50.85	$50.94	$50.81	655,745
2022-07-07	$51.22	$51.30	$51.01	$51.05	$50.92	767,784
2022-07-06	$51.49	$51.52	$51.09	$51.10	$50.97	1,964,148
2022-07-05	$51.37	$51.51	$51.26	$51.37	$51.24	2,357,245
2022-07-01	$51.17	$51.50	$50.98	$51.35	$51.22	1,370,286
2022-06-30	$50.86	$51.12	$50.86	$50.97	$50.72	612,047
2022-06-29	$50.64	$50.82	$50.55	$50.81	$50.56	1,186,354
2022-06-28	$50.53	$50.58	$50.39	$50.55	$50.30	1,766,613
2022-06-27	$50.71	$50.82	$50.57	$50.57	$50.32	1,000,819
2022-06-24	$50.90	$51.17	$50.86	$50.92	$50.67	1,283,965
2022-06-23	$50.80	$51.25	$50.80	$50.91	$50.66	3,872,525
2022-06-22	$50.71	$50.82	$50.60	$50.62	$50.37	925,741
2022-06-21	$50.52	$50.68	$50.14	$50.14	$49.89	775,378
2022-06-17	$50.71	$50.80	$50.44	$50.69	$50.44	1,643,064
2022-06-16	$50.00	$50.66	$49.93	$50.61	$50.36	1,490,356
2022-06-15	$50.41	$50.62	$50.06	$50.61	$50.36	2,093,052
2022-06-14	$50.35	$50.48	$49.86	$49.92	$49.67	1,468,730
2022-06-13	$50.35	$50.50	$49.86	$50.21	$49.96	1,806,181
2022-06-10	$51.37	$51.37	$50.92	$51.15	$50.90	1,682,378
2022-06-09	$51.77	$51.82	$51.53	$51.55	$51.29	849,760
2022-06-08	$51.94	$52.07	$51.80	$51.80	$51.54	1,159,877
2022-06-07	$51.91	$52.18	$51.87	$52.07	$51.81	979,914
2022-06-06	$52.11	$52.12	$51.80	$51.83	$51.57	768,108
2022-06-03	$51.95	$52.12	$51.95	$52.11	$51.85	792,201
2022-06-02	$52.30	$52.32	$52.01	$52.23	$51.97	1,419,351
2022-06-01	$52.62	$52.69	$52.04	$52.21	$51.95	1,834,235
2022-05-31	$52.55	$52.70	$52.33	$52.70	$52.31	1,848,486
2022-05-27	$52.88	$53.01	$52.75	$52.75	$52.36	1,136,482
2022-05-26	$52.73	$52.91	$52.61	$52.69	$52.30	4,731,058
2022-05-25	$52.49	$52.70	$52.44	$52.69	$52.30	837,941
2022-05-24	$51.94	$52.35	$51.93	$52.33	$51.95	2,359,694
2022-05-23	$51.83	$51.98	$51.70	$51.80	$51.42	976,406
2022-05-20	$51.84	$51.96	$51.78	$51.94	$51.56	882,116
2022-05-19	$51.86	$51.99	$51.68	$51.75	$51.37	963,219
2022-05-18	$51.37	$51.63	$51.37	$51.61	$51.23	739,029
2022-05-17	$51.44	$51.55	$51.39	$51.47	$51.09	728,212
2022-05-16	$51.72	$51.91	$51.70	$51.70	$51.32	970,810
2022-05-13	$51.78	$51.82	$51.57	$51.68	$51.30	2,638,947
2022-05-12	$51.93	$52.10	$51.86	$51.86	$51.48	1,505,978
2022-05-11	$51.52	$51.93	$51.39	$51.71	$51.33	1,198,995
2022-05-10	$51.82	$51.88	$51.62	$51.64	$51.26	1,303,185
2022-05-09	$51.19	$51.54	$51.11	$51.47	$51.09	1,517,784
2022-05-06	$51.40	$51.58	$51.27	$51.31	$50.93	1,673,105
2022-05-05	$51.97	$51.97	$51.35	$51.90	$51.52	1,866,393
2022-05-04	$51.92	$52.46	$51.67	$52.37	$51.98	2,357,639
2022-05-03	$52.10	$52.20	$51.84	$51.88	$51.50	1,627,772
2022-05-02	$51.75	$51.79	$51.57	$51.67	$51.29	1,075,130
2022-04-29	$52.14	$52.39	$52.00	$52.06	$51.56	701,680
2022-04-28	$52.36	$52.56	$52.23	$52.56	$52.05	588,187
2022-04-27	$52.84	$52.87	$52.37	$52.37	$51.87	1,240,440
2022-04-26	$53.03	$53.04	$52.74	$52.82	$52.31	1,231,242
2022-04-25	$52.59	$52.91	$52.58	$52.80	$52.29	1,215,986
2022-04-22	$52.24	$52.46	$52.14	$52.33	$51.83	1,054,606
2022-04-21	$52.77	$52.78	$52.28	$52.42	$51.92	847,836
2022-04-20	$52.71	$52.98	$52.63	$52.85	$52.34	864,292
2022-04-19	$52.58	$52.66	$52.45	$52.48	$51.98	1,926,758
2022-04-18	$53.03	$53.06	$52.76	$52.81	$52.30	880,756
2022-04-14	$53.55	$53.57	$53.06	$53.08	$52.57	839,618
2022-04-13	$53.38	$53.63	$53.35	$53.60	$53.08	757,196
2022-04-12	$53.61	$53.72	$53.36	$53.36	$52.85	1,097,609
2022-04-11	$53.46	$53.49	$53.23	$53.36	$52.85	978,979
2022-04-08	$53.71	$53.82	$53.57	$53.70	$53.18	683,372
2022-04-07	$54.16	$54.19	$53.95	$54.04	$53.52	838,597
2022-04-06	$53.97	$54.40	$53.87	$54.18	$53.66	1,096,565
2022-04-05	$55.01	$55.07	$54.32	$54.44	$53.92	5,531,665
2022-04-04	$55.10	$55.19	$54.94	$55.16	$54.63	835,061
2022-04-01	$54.65	$55.17	$54.64	$55.03	$54.50	1,120,379
2022-03-31	$55.11	$55.26	$55.01	$55.04	$54.40	2,279,565
2022-03-30	$54.88	$55.14	$54.83	$55.10	$54.46	1,723,699
2022-03-29	$54.81	$55.04	$54.77	$54.98	$54.34	1,350,303
2022-03-28	$54.52	$54.72	$54.45	$54.64	$54.01	1,655,277
2022-03-25	$54.64	$54.64	$54.26	$54.46	$53.83	12,201,669
2022-03-24	$54.52	$54.84	$54.39	$54.80	$54.17	1,347,768
2022-03-23	$54.69	$54.84	$54.58	$54.81	$54.18	574,280
2022-03-22	$54.60	$54.71	$54.57	$54.67	$54.04	838,522
2022-03-21	$55.04	$55.14	$54.71	$54.80	$54.17	1,503,717
2022-03-18	$55.22	$55.45	$55.19	$55.40	$54.76	1,894,220
2022-03-17	$55.14	$55.43	$55.08	$55.34	$54.70	820,776
2022-03-16	$54.78	$54.99	$54.33	$54.99	$54.35	2,846,532
2022-03-15	$54.60	$54.67	$54.46	$54.64	$54.01	1,228,790
2022-03-14	$54.62	$54.62	$54.34	$54.36	$53.73	2,019,900
2022-03-11	$55.05	$55.10	$54.96	$55.02	$54.38	642,004
2022-03-10	$55.25	$55.26	$54.88	$55.06	$54.42	874,890
2022-03-09	$55.51	$55.67	$55.49	$55.52	$54.88	951,584
2022-03-08	$55.45	$55.66	$55.27	$55.47	$54.83	983,392
2022-03-07	$56.01	$56.15	$55.73	$55.78	$55.13	992,980
2022-03-04	$56.53	$56.58	$56.26	$56.29	$55.64	2,670,263
2022-03-03	$56.26	$56.37	$56.17	$56.29	$55.64	2,447,916
2022-03-02	$56.55	$56.57	$56.08	$56.08	$55.43	2,975,397
2022-03-01	$56.79	$57.15	$56.71	$56.83	$56.17	1,219,420
2022-02-28	$56.50	$56.83	$56.48	$56.83	$56.06	1,749,277
2022-02-25	$56.23	$56.32	$56.17	$56.31	$55.54	1,284,772
2022-02-24	$55.95	$56.23	$55.95	$56.20	$55.44	2,413,708
2022-02-23	$56.31	$56.32	$55.98	$56.01	$55.25	809,220
2022-02-22	$56.32	$56.41	$56.27	$56.40	$55.63	638,727
2022-02-18	$56.50	$56.51	$56.34	$56.47	$55.70	1,151,431
2022-02-17	$56.38	$56.51	$56.28	$56.38	$55.61	796,290
2022-02-16	$56.38	$56.38	$56.09	$56.32	$55.55	4,379,568
2022-02-15	$56.39	$56.50	$56.24	$56.26	$55.49	1,587,272
2022-02-14	$56.62	$56.69	$56.46	$56.48	$55.71	869,788
2022-02-11	$56.64	$56.91	$56.45	$56.89	$56.12	1,495,550
2022-02-10	$56.88	$56.99	$56.52	$56.53	$55.76	1,267,741
2022-02-09	$57.22	$57.34	$57.16	$57.16	$56.38	1,470,435
2022-02-08	$57.17	$57.19	$57.02	$57.04	$56.26	3,975,986
2022-02-07	$57.10	$57.26	$57.06	$57.22	$56.44	1,072,000
2022-02-04	$57.25	$57.25	$57.03	$57.14	$56.36	815,859
2022-02-03	$57.64	$57.69	$57.52	$57.60	$56.82	2,124,389
2022-02-02	$58.04	$58.16	$57.94	$57.94	$57.15	1,224,673
2022-02-01	$57.91	$57.98	$57.72	$57.94	$57.15	1,243,453
2022-01-31	$57.87	$58.05	$57.84	$58.00	$57.10	1,242,301
2022-01-28	$57.73	$58.01	$57.70	$57.99	$57.09	1,266,506
2022-01-27	$57.98	$58.12	$57.88	$57.96	$57.06	1,405,210
2022-01-26	$58.29	$58.31	$57.79	$57.81	$56.91	980,263
2022-01-25	$58.32	$58.40	$58.14	$58.17	$57.27	983,793
2022-01-24	$58.47	$58.48	$58.28	$58.30	$57.40	2,253,662
2022-01-21	$58.38	$58.52	$58.35	$58.46	$57.55	1,299,409
2022-01-20	$58.20	$58.27	$58.08	$58.14	$57.24	882,859
2022-01-19	$58.19	$58.34	$58.12	$58.14	$57.24	3,512,064
2022-01-18	$58.28	$58.28	$58.06	$58.06	$57.16	1,429,642
2022-01-14	$58.75	$58.76	$58.51	$58.54	$57.63	688,422
2022-01-13	$58.87	$58.96	$58.74	$58.94	$58.03	1,087,448
2022-01-12	$58.90	$58.96	$58.79	$58.79	$57.88	646,715
2022-01-11	$58.68	$58.86	$58.63	$58.83	$57.92	827,546
2022-01-10	$58.63	$58.73	$58.50	$58.73	$57.82	743,992
2022-01-07	$58.88	$58.89	$58.65	$58.73	$57.82	1,168,209
2022-01-06	$58.92	$59.00	$58.84	$58.94	$58.03	2,099,325
2022-01-05	$59.37	$59.38	$59.01	$59.01	$58.09	1,531,589
2022-01-04	$59.20	$59.32	$59.12	$59.32	$58.40	1,101,530
2022-01-03	$59.48	$59.48	$59.26	$59.26	$58.34	1,122,419
2021-12-31	$59.85	$59.92	$59.73	$59.74	$58.81	516,253
2021-12-30	$59.76	$59.84	$59.62	$59.83	$58.90	532,841
2021-12-29	$59.68	$59.73	$59.55	$59.64	$58.71	1,187,694
2021-12-28	$60.05	$60.06	$59.82	$59.87	$58.94	723,592
2021-12-27	$59.83	$59.98	$59.78	$59.94	$59.01	1,394,566
2021-12-23	$59.88	$59.90	$59.71	$59.83	$58.90	1,017,494
2021-12-22	$59.90	$59.92	$59.79	$59.90	$58.97	483,133
2021-12-21	$59.60	$59.84	$59.57	$59.82	$58.89	2,123,088
2021-12-20	$59.94	$59.96	$59.73	$59.77	$58.84	582,321
2021-12-17	$60.12	$60.12	$59.90	$59.98	$59.05	1,077,671
2021-12-16	$59.87	$59.98	$59.78	$59.85	$58.92	948,451
2021-12-15	$59.76	$59.97	$59.73	$59.95	$58.90	1,511,124
2021-12-14	$60.00	$60.04	$59.82	$59.91	$58.86	4,327,209
2021-12-13	$60.09	$60.23	$60.08	$60.12	$59.06	520,885
2021-12-10	$59.95	$60.07	$59.85	$59.89	$58.84	579,293
2021-12-09	$59.95	$60.02	$59.82	$59.84	$58.79	605,273
2021-12-08	$60.06	$60.06	$59.76	$59.86	$58.81	867,044
2021-12-07	$60.15	$60.32	$60.10	$60.14	$59.08	1,328,804
2021-12-06	$60.39	$60.41	$60.13	$60.15	$59.09	1,501,248
2021-12-03	$60.04	$60.54	$60.02	$60.40	$59.34	2,533,835
2021-12-02	$59.99	$60.06	$59.88	$60.04	$58.99	2,222,766
2021-12-01	$59.85	$59.97	$59.77	$59.93	$58.88	1,194,955
2021-11-30	$60.15	$60.32	$59.96	$60.06	$58.90	3,390,110
2021-11-29	$59.70	$59.99	$59.63	$59.95	$58.79	1,475,129
2021-11-26	$59.76	$59.97	$59.65	$59.95	$58.79	581,295
2021-11-24	$59.30	$59.55	$59.24	$59.55	$58.40	793,549
2021-11-23	$59.53	$59.56	$59.31	$59.32	$58.17	1,032,770
2021-11-22	$59.88	$59.94	$59.61	$59.64	$58.48	808,829
2021-11-19	$60.10	$60.13	$60.01	$60.07	$58.91	1,979,179
2021-11-18	$59.75	$59.93	$59.74	$59.89	$58.73	456,232
2021-11-17	$59.56	$59.80	$59.51	$59.78	$58.62	553,027
2021-11-16	$59.64	$59.81	$59.58	$59.61	$58.45	1,843,632
2021-11-15	$59.99	$60.00	$59.67	$59.68	$58.52	510,608
2021-11-12	$60.14	$60.18	$59.96	$60.04	$58.88	292,815
2021-11-11	$60.25	$60.26	$60.03	$60.08	$58.92	288,144
2021-11-10	$60.63	$60.63	$60.11	$60.23	$59.06	693,937
2021-11-09	$60.81	$60.86	$60.70	$60.73	$59.55	1,414,884
2021-11-08	$60.64	$60.64	$60.49	$60.55	$59.38	617,672
2021-11-05	$60.58	$60.75	$60.46	$60.70	$59.52	613,003
2021-11-04	$60.16	$60.42	$60.15	$60.34	$59.17	690,611
2021-11-03	$60.27	$60.28	$59.97	$60.08	$58.92	622,053
2021-11-02	$60.03	$60.24	$60.03	$60.22	$59.05	460,641
2021-11-01	$59.88	$60.06	$59.88	$60.04	$58.88	502,935
2021-10-29	$60.04	$60.30	$60.02	$60.23	$58.96	958,773
2021-10-28	$60.27	$60.31	$60.13	$60.23	$58.96	511,083
2021-10-27	$60.21	$60.40	$60.10	$60.30	$59.03	447,111
2021-10-26	$59.93	$60.01	$59.81	$60.01	$58.74	419,312
2021-10-25	$59.78	$59.90	$59.77	$59.81	$58.55	339,935
2021-10-22	$59.71	$59.82	$59.65	$59.78	$58.52	680,079
2021-10-21	$59.68	$59.73	$59.56	$59.62	$58.36	533,131
2021-10-20	$59.77	$59.87	$59.70	$59.71	$58.45	534,669
2021-10-19	$59.96	$59.96	$59.79	$59.79	$58.53	701,462
2021-10-18	$60.01	$60.12	$59.92	$60.06	$58.79	974,569
2021-10-15	$60.12	$60.14	$60.04	$60.13	$58.86	2,412,753
2021-10-14	$60.17	$60.28	$60.13	$60.26	$58.99	634,273
2021-10-13	$59.91	$60.10	$59.91	$60.09	$58.82	614,846
2021-10-12	$59.54	$59.86	$59.54	$59.84	$58.58	483,198
2021-10-11	$59.56	$59.65	$59.54	$59.56	$58.30	263,219
2021-10-08	$59.83	$59.83	$59.61	$59.66	$58.40	1,999,469
2021-10-07	$59.96	$59.99	$59.85	$59.85	$58.59	581,402
2021-10-06	$60.08	$60.12	$60.00	$60.11	$58.84	968,101
2021-10-05	$60.20	$60.24	$60.05	$60.10	$58.83	1,031,144
2021-10-04	$60.24	$60.31	$60.16	$60.25	$58.98	754,095
2021-10-01	$60.18	$60.41	$60.16	$60.34	$59.07	588,499
2021-09-30	$60.19	$60.21	$60.07	$60.10	$58.73	902,320
2021-09-29	$60.37	$60.45	$60.15	$60.20	$58.82	3,177,534
2021-09-28	$60.41	$60.41	$60.20	$60.20	$58.82	1,240,452
2021-09-27	$60.64	$60.76	$60.61	$60.71	$59.32	606,824
2021-09-24	$60.80	$60.84	$60.70	$60.76	$59.37	1,041,381
2021-09-23	$61.06	$61.06	$60.80	$60.87	$59.48	1,428,721
2021-09-22	$61.12	$61.24	$61.06	$61.24	$59.84	770,690
2021-09-21	$61.14	$61.16	$61.08	$61.11	$59.71	590,046
2021-09-20	$61.01	$61.14	$61.00	$61.14	$59.74	809,164
2021-09-17	$60.94	$60.98	$60.88	$60.97	$59.58	716,975
2021-09-16	$60.98	$61.11	$60.95	$61.08	$59.68	5,837,435
2021-09-15	$61.18	$61.20	$61.07	$61.15	$59.75	665,482
2021-09-14	$61.11	$61.29	$61.08	$61.21	$59.81	3,015,962
2021-09-13	$61.03	$61.11	$61.03	$61.05	$59.65	389,736
2021-09-10	$61.04	$61.06	$60.87	$60.93	$59.54	522,403
2021-09-09	$60.86	$61.11	$60.80	$61.09	$59.69	940,376
2021-09-08	$60.71	$60.82	$60.64	$60.77	$59.38	583,002
2021-09-07	$60.66	$60.67	$60.52	$60.61	$59.22	492,125
2021-09-03	$60.83	$60.89	$60.80	$60.85	$59.46	874,927
2021-09-02	$60.99	$61.00	$60.92	$61.00	$59.61	988,054
2021-09-01	$60.98	$60.98	$60.80	$60.90	$59.51	1,185,207
2021-08-31	$61.06	$61.16	$60.95	$61.00	$59.50	647,109
2021-08-30	$60.97	$61.10	$60.93	$61.08	$59.58	893,502
2021-08-27	$60.78	$61.02	$60.71	$61.00	$59.50	1,222,541
2021-08-26	$60.81	$60.81	$60.66	$60.73	$59.23	5,343,679
2021-08-25	$60.89	$60.91	$60.67	$60.74	$59.24	643,251
2021-08-24	$60.94	$60.97	$60.84	$60.86	$59.36	636,469
2021-08-23	$60.99	$61.04	$60.95	$60.99	$59.49	1,160,040
2021-08-20	$60.99	$61.03	$60.94	$60.97	$59.47	1,036,870
2021-08-19	$60.90	$60.99	$60.82	$60.94	$59.44	463,103
2021-08-18	$60.84	$60.91	$60.74	$60.81	$59.31	427,079
2021-08-17	$60.87	$60.94	$60.81	$60.86	$59.36	386,638
2021-08-16	$61.03	$61.12	$60.92	$60.93	$59.43	269,897
2021-08-13	$60.69	$60.90	$60.67	$60.90	$59.40	457,202
2021-08-12	$60.54	$60.60	$60.48	$60.59	$59.10	303,236
2021-08-11	$60.46	$60.65	$60.36	$60.53	$59.04	438,175
2021-08-10	$60.60	$60.60	$60.44	$60.46	$58.97	559,472
2021-08-09	$60.75	$60.80	$60.54	$60.55	$59.06	514,290
2021-08-06	$60.86	$60.92	$60.74	$60.76	$59.26	321,748
2021-08-05	$61.26	$61.26	$61.13	$61.13	$59.62	349,600
2021-08-04	$61.45	$61.51	$61.12	$61.33	$59.82	397,071
2021-08-03	$61.31	$61.38	$61.27	$61.32	$59.81	330,127
2021-08-02	$61.19	$61.40	$61.16	$61.27	$59.76	427,856
2021-07-30	$61.21	$61.30	$61.18	$61.25	$59.63	530,495
2021-07-29	$61.19	$61.23	$61.13	$61.18	$59.56	358,752
2021-07-28	$61.13	$61.31	$61.08	$61.30	$59.68	1,370,702
2021-07-27	$61.20	$61.23	$61.10	$61.22	$59.60	609,738
2021-07-26	$61.16	$61.17	$60.99	$61.02	$59.41	772,398
2021-07-23	$60.97	$61.12	$60.94	$61.11	$59.49	796,276
2021-07-22	$61.00	$61.19	$60.96	$61.15	$59.53	589,666
2021-07-21	$60.95	$61.01	$60.87	$60.94	$59.33	619,252
2021-07-20	$61.40	$61.44	$61.09	$61.16	$59.54	1,038,308
2021-07-19	$61.14	$61.28	$61.10	$61.22	$59.60	744,695
2021-07-16	$60.75	$60.90	$60.75	$60.84	$59.23	619,148
2021-07-15	$60.95	$60.95	$60.77	$60.93	$59.32	603,505
2021-07-14	$60.71	$60.82	$60.70	$60.82	$59.21	717,490
2021-07-13	$60.77	$60.83	$60.48	$60.55	$58.95	797,603
2021-07-12	$60.83	$60.84	$60.71	$60.74	$59.13	586,630
2021-07-09	$60.77	$60.81	$60.74	$60.77	$59.16	783,834
2021-07-08	$60.94	$61.06	$60.90	$61.01	$59.40	1,221,086
2021-07-07	$60.86	$61.01	$60.82	$60.93	$59.32	2,545,138
2021-07-06	$60.68	$60.89	$60.68	$60.79	$59.18	579,795
2021-07-02	$60.46	$60.59	$60.42	$60.59	$58.99	416,767
2021-07-01	$60.46	$60.51	$60.34	$60.44	$58.84	451,448
2021-06-30	$60.61	$60.68	$60.56	$60.59	$58.87	975,811
2021-06-29	$60.37	$60.52	$60.37	$60.51	$58.79	548,132
2021-06-28	$60.37	$60.51	$60.36	$60.48	$58.77	460,460
2021-06-25	$60.43	$60.43	$60.15	$60.28	$58.57	1,477,624
2021-06-24	$60.38	$60.43	$60.33	$60.41	$58.70	599,492
2021-06-23	$60.31	$60.38	$60.27	$60.31	$58.60	555,848
2021-06-22	$60.16	$60.40	$60.11	$60.40	$58.69	644,442
2021-06-21	$60.40	$60.41	$60.27	$60.31	$58.60	834,783
2021-06-18	$60.42	$60.64	$60.34	$60.59	$58.87	980,780
2021-06-17	$60.20	$60.54	$60.18	$60.32	$58.61	1,597,453
2021-06-16	$60.27	$60.37	$59.90	$60.04	$58.34	1,496,870
2021-06-15	$60.14	$60.23	$60.10	$60.22	$58.51	1,846,903
2021-06-14	$60.30	$60.30	$60.11	$60.17	$58.46	1,527,557
2021-06-11	$60.39	$60.40	$60.30	$60.36	$58.65	722,190
2021-06-10	$60.03	$60.35	$60.00	$60.35	$58.64	755,180
2021-06-09	$60.16	$60.21	$60.06	$60.14	$58.43	897,680
2021-06-08	$59.94	$59.97	$59.90	$59.93	$58.23	390,035
2021-06-07	$59.78	$59.81	$59.74	$59.80	$58.10	548,670
2021-06-04	$59.62	$59.83	$59.61	$59.83	$58.13	485,365
2021-06-03	$59.53	$59.57	$59.47	$59.50	$57.81	873,983
2021-06-02	$59.65	$59.70	$59.63	$59.69	$58.00	910,981
2021-06-01	$59.52	$59.60	$59.44	$59.58	$57.89	569,203
2021-05-28	$59.70	$59.84	$59.67	$59.67	$57.86	800,102
2021-05-27	$59.75	$59.76	$59.62	$59.67	$57.86	2,109,458
2021-05-26	$59.75	$59.85	$59.71	$59.80	$57.99	790,126
2021-05-25	$59.70	$59.84	$59.70	$59.84	$58.03	694,092
2021-05-24	$59.58	$59.67	$59.37	$59.63	$57.83	1,798,713
2021-05-21	$59.59	$59.61	$59.48	$59.52	$57.72	898,192
2021-05-20	$59.35	$59.51	$59.32	$59.48	$57.68	1,684,404
2021-05-19	$59.25	$59.34	$59.01	$59.17	$57.38	3,729,504
2021-05-18	$59.32	$59.33	$59.26	$59.26	$57.47	384,034
2021-05-17	$59.45	$59.45	$59.38	$59.41	$57.61	1,129,969
2021-05-14	$59.37	$59.46	$59.33	$59.46	$57.66	1,545,046
2021-05-13	$59.19	$59.29	$59.17	$59.25	$57.46	1,228,605
2021-05-12	$59.17	$59.21	$59.00	$59.06	$57.27	898,523
2021-05-11	$59.33	$59.37	$59.26	$59.33	$57.53	790,865
2021-05-10	$59.65	$59.73	$59.47	$59.49	$57.69	2,437,555
2021-05-07	$59.83	$59.93	$59.64	$59.71	$57.90	661,419
2021-05-06	$59.58	$59.71	$59.57	$59.71	$57.90	1,118,884
2021-05-05	$59.49	$59.63	$59.47	$59.61	$57.81	612,960
2021-05-04	$59.64	$59.66	$59.48	$59.56	$57.76	506,855
2021-05-03	$59.48	$59.60	$59.40	$59.52	$57.72	553,344
2021-04-30	$59.46	$59.55	$59.42	$59.55	$57.64	630,287
2021-04-29	$59.32	$59.45	$59.24	$59.45	$57.54	857,140
2021-04-28	$59.47	$59.51	$59.31	$59.51	$57.60	2,088,151
2021-04-27	$59.67	$59.67	$59.45	$59.47	$57.56	672,652
2021-04-26	$59.72	$59.75	$59.66	$59.68	$57.76	569,950
2021-04-23	$59.68	$59.78	$59.63	$59.70	$57.78	2,106,168
2021-04-22	$59.66	$59.71	$59.55	$59.66	$57.74	498,177
2021-04-21	$59.49	$59.62	$59.44	$59.62	$57.70	1,670,364
2021-04-20	$59.36	$59.56	$59.35	$59.49	$57.58	933,373
2021-04-19	$59.35	$59.42	$59.33	$59.38	$57.47	447,054
2021-04-16	$59.53	$59.62	$59.47	$59.47	$57.56	1,033,298
2021-04-15	$59.66	$59.91	$59.66	$59.78	$57.86	1,659,958
2021-04-14	$59.47	$59.54	$59.42	$59.48	$57.57	1,515,272
2021-04-13	$59.28	$59.56	$59.28	$59.56	$57.64	3,379,639
2021-04-12	$59.27	$59.33	$59.22	$59.33	$57.42	1,239,773
2021-04-09	$59.31	$59.46	$59.26	$59.34	$57.43	1,260,933
2021-04-08	$59.31	$59.43	$59.30	$59.42	$57.51	475,826
2021-04-07	$59.33	$59.35	$59.18	$59.20	$57.30	1,242,131
2021-04-06	$59.11	$59.36	$59.11	$59.33	$57.42	2,111,480
2021-04-05	$59.05	$59.13	$58.99	$59.01	$57.11	1,265,557
2021-04-01	$59.17	$59.24	$59.08	$59.24	$57.34	754,545
2021-03-31	$59.05	$59.21	$58.98	$59.04	$57.03	1,290,359
2021-03-30	$58.80	$58.98	$58.73	$58.98	$56.97	2,601,747
2021-03-29	$58.97	$58.99	$58.78	$58.87	$56.86	940,016
2021-03-26	$58.89	$59.05	$58.87	$58.96	$56.95	1,257,924
2021-03-25	$59.09	$59.13	$58.91	$59.00	$56.99	1,202,562
2021-03-24	$58.84	$59.09	$58.81	$59.07	$57.06	3,106,848
2021-03-23	$58.82	$58.95	$58.77	$58.91	$56.90	618,463
2021-03-22	$58.73	$58.90	$58.69	$58.76	$56.76	508,373
2021-03-19	$58.49	$58.61	$58.44	$58.57	$56.57	941,353
2021-03-18	$58.41	$58.59	$58.33	$58.48	$56.49	576,091
2021-03-17	$58.57	$58.91	$58.49	$58.80	$56.80	647,529
2021-03-16	$58.85	$58.90	$58.70	$58.76	$56.76	399,416
2021-03-15	$58.71	$58.85	$58.71	$58.79	$56.79	915,998
2021-03-12	$58.76	$58.80	$58.60	$58.65	$56.65	1,059,480
2021-03-11	$59.24	$59.30	$59.12	$59.19	$57.17	2,457,422
2021-03-10	$59.01	$59.21	$58.98	$59.16	$57.14	964,375
2021-03-09	$58.82	$59.00	$58.82	$58.94	$56.93	405,387
2021-03-08	$58.94	$58.95	$58.57	$58.58	$56.58	4,057,241
2021-03-05	$58.98	$59.09	$58.76	$59.06	$57.05	558,537
2021-03-04	$59.48	$59.53	$59.04	$59.09	$57.08	780,877
2021-03-03	$59.55	$59.64	$59.45	$59.48	$57.45	906,526
2021-03-02	$59.87	$60.05	$59.74	$59.83	$57.79	1,188,885
2021-03-01	$59.73	$59.90	$59.71	$59.90	$57.86	1,462,825
2021-02-26	$59.67	$59.98	$59.48	$59.95	$57.79	775,018
2021-02-25	$59.79	$59.83	$59.01	$59.31	$57.17	1,299,176
2021-02-24	$59.74	$60.13	$59.67	$60.11	$57.94	1,218,025
2021-02-23	$59.88	$60.07	$59.82	$60.07	$57.90	1,057,819
2021-02-22	$60.20	$60.32	$59.99	$60.02	$57.86	564,042
2021-02-19	$60.50	$60.56	$60.27	$60.32	$58.15	718,096
2021-02-18	$60.63	$60.71	$60.52	$60.65	$58.46	652,378
2021-02-17	$60.70	$60.74	$60.60	$60.74	$58.55	856,883
2021-02-16	$60.62	$60.62	$60.48	$60.53	$58.35	1,240,673
2021-02-12	$60.85	$60.95	$60.78	$60.85	$58.66	2,012,255
2021-02-11	$61.15	$61.16	$60.98	$61.02	$58.82	743,749
2021-02-10	$61.09	$61.14	$61.05	$61.13	$58.93	1,051,493
2021-02-09	$61.11	$61.14	$60.96	$61.00	$58.80	1,065,593
2021-02-08	$60.95	$61.08	$60.92	$61.07	$58.87	1,176,146
2021-02-05	$61.03	$61.08	$60.87	$60.89	$58.69	736,120
2021-02-04	$60.90	$61.02	$60.84	$61.02	$58.82	1,413,301
2021-02-03	$60.99	$61.01	$60.93	$60.96	$58.76	1,218,240
2021-02-02	$61.00	$61.11	$60.98	$61.05	$58.85	625,130
2021-02-01	$61.10	$61.22	$61.06	$61.19	$58.98	436,889
2021-01-29	$61.13	$61.32	$61.09	$61.21	$58.88	1,190,248
2021-01-28	$61.35	$61.41	$61.25	$61.29	$58.96	573,931
2021-01-27	$61.48	$61.49	$61.33	$61.38	$59.05	624,647
2021-01-26	$61.32	$61.49	$61.31	$61.45	$59.11	614,367
2021-01-25	$61.32	$61.46	$61.30	$61.45	$59.11	796,916
2021-01-22	$61.20	$61.29	$61.16	$61.22	$58.89	659,578
2021-01-21	$61.22	$61.29	$61.15	$61.29	$58.96	671,858
2021-01-20	$61.39	$61.46	$61.36	$61.39	$59.05	1,122,975
2021-01-19	$61.29	$61.43	$61.27	$61.40	$59.06	1,323,836
2021-01-15	$61.35	$61.37	$61.26	$61.31	$58.98	2,525,956
2021-01-14	$61.46	$61.50	$61.20	$61.25	$58.92	1,631,593
2021-01-13	$61.19	$61.47	$61.19	$61.43	$59.09	2,380,843
2021-01-12	$60.93	$61.10	$60.80	$61.08	$58.76	4,180,308
2021-01-11	$61.03	$61.05	$60.95	$60.95	$58.63	473,839
2021-01-08	$61.21	$61.21	$61.04	$61.16	$58.83	1,366,988
2021-01-07	$61.09	$61.22	$61.08	$61.20	$58.87	840,876
2021-01-06	$61.19	$61.25	$61.03	$61.24	$58.91	677,307
2021-01-05	$61.64	$61.64	$61.46	$61.61	$59.27	449,079
2021-01-04	$61.91	$61.91	$61.73	$61.79	$59.44	775,838
2020-12-31	$61.99	$62.02	$61.95	$61.97	$59.61	431,900
2020-12-30	$61.88	$61.96	$61.86	$61.96	$59.60	473,332
2020-12-29	$61.78	$61.90	$61.78	$61.88	$59.53	448,058
2020-12-28	$61.75	$61.88	$61.73	$61.84	$59.49	500,299
2020-12-24	$61.75	$61.85	$61.75	$61.85	$59.50	525,325
2020-12-23	$61.67	$61.69	$61.45	$61.67	$59.32	487,724
2020-12-22	$61.65	$61.68	$61.56	$61.65	$59.30	301,138
2020-12-21	$61.66	$61.66	$61.44	$61.56	$59.22	669,777
2020-12-18	$61.72	$61.72	$61.55	$61.60	$59.26	387,989
2020-12-17	$61.76	$61.76	$61.55	$61.64	$59.30	608,704
2020-12-16	$61.68	$61.79	$61.53	$61.67	$59.19	1,102,451
2020-12-15	$61.66	$61.77	$61.65	$61.77	$59.29	572,537
2020-12-14	$61.56	$61.72	$61.55	$61.68	$59.20	281,799
2020-12-11	$61.66	$61.70	$61.58	$61.69	$59.21	923,101
2020-12-10	$61.48	$61.65	$61.47	$61.63	$59.15	900,513
2020-12-09	$61.45	$61.45	$61.28	$61.40	$58.93	881,956
2020-12-08	$61.72	$61.72	$61.56	$61.56	$59.09	694,401
2020-12-07	$61.59	$61.70	$61.53	$61.62	$59.14	545,116
2020-12-04	$61.62	$61.62	$61.44	$61.54	$59.07	487,939
2020-12-03	$61.72	$61.84	$61.66	$61.74	$59.26	449,110
2020-12-02	$61.67	$61.67	$61.47	$61.58	$59.11	499,543
2020-12-01	$61.81	$61.92	$61.61	$61.71	$59.23	453,906
2020-11-30	$61.98	$62.07	$61.87	$62.05	$59.42	860,776
2020-11-27	$61.83	$61.90	$61.82	$61.89	$59.27	187,969
2020-11-25	$61.74	$61.77	$61.66	$61.71	$59.10	587,741
2020-11-24	$61.80	$61.80	$61.60	$61.66	$59.05	3,552,545
2020-11-23	$61.76	$61.80	$61.70	$61.80	$59.18	896,681
2020-11-20	$61.72	$61.78	$61.55	$61.73	$59.12	710,354
2020-11-19	$61.62	$61.80	$61.53	$61.77	$59.16	659,327
2020-11-18	$61.48	$61.50	$61.40	$61.44	$58.84	610,765
2020-11-17	$61.27	$61.39	$61.27	$61.36	$58.76	551,879
2020-11-16	$61.10	$61.24	$61.10	$61.22	$58.63	674,115
2020-11-13	$61.03	$61.11	$60.99	$61.07	$58.48	1,233,376
2020-11-12	$60.86	$60.99	$60.81	$60.96	$58.38	501,080
2020-11-11	$60.70	$60.78	$60.62	$60.72	$58.15	306,950
2020-11-10	$60.71	$60.83	$60.63	$60.65	$58.08	613,040
2020-11-09	$61.14	$61.18	$60.71	$60.75	$58.18	1,497,054
2020-11-06	$61.23	$61.23	$61.06	$61.13	$58.54	1,107,034
2020-11-05	$61.28	$61.40	$61.22	$61.27	$58.68	453,759
2020-11-04	$60.98	$61.21	$60.98	$61.12	$58.53	1,109,927
2020-11-03	$60.45	$60.46	$60.36	$60.40	$57.84	481,461
2020-11-02	$60.48	$60.51	$60.41	$60.43	$57.87	400,358
2020-10-30	$60.65	$60.67	$60.40	$60.43	$57.74	539,560
2020-10-29	$60.80	$60.80	$60.52	$60.65	$57.95	427,091
2020-10-28	$61.02	$61.07	$60.73	$60.73	$58.02	511,016
2020-10-27	$60.86	$60.98	$60.83	$60.96	$58.24	632,691
2020-10-26	$60.79	$60.82	$60.73	$60.77	$58.06	594,847
2020-10-23	$60.62	$60.74	$60.56	$60.70	$58.00	517,199
2020-10-22	$60.67	$60.67	$60.52	$60.56	$57.86	454,464
2020-10-21	$60.70	$60.78	$60.67	$60.69	$57.99	430,778
2020-10-20	$60.77	$60.83	$60.73	$60.78	$58.07	345,189
2020-10-19	$60.99	$60.99	$60.81	$60.81	$58.10	509,885
2020-10-16	$61.04	$61.14	$60.93	$60.98	$58.26	460,568
2020-10-15	$61.03	$61.10	$61.00	$61.01	$58.29	497,375
2020-10-14	$61.10	$61.14	$61.00	$61.08	$58.36	573,560
2020-10-13	$61.08	$61.08	$60.92	$61.06	$58.34	635,741
2020-10-12	$60.93	$61.11	$60.90	$61.10	$58.38	553,964
2020-10-09	$60.62	$60.79	$60.56	$60.78	$58.07	498,702
2020-10-08	$60.73	$60.73	$60.60	$60.65	$57.95	1,092,196
2020-10-07	$60.57	$60.68	$60.45	$60.51	$57.81	1,028,543
2020-10-06	$60.69	$60.75	$60.45	$60.51	$57.81	886,553
2020-10-05	$60.63	$60.71	$60.56	$60.57	$57.87	3,307,439
2020-10-02	$60.74	$60.78	$60.60	$60.72	$58.02	1,520,406
2020-10-01	$60.58	$60.76	$60.57	$60.74	$58.03	382,730
2020-09-30	$60.77	$60.81	$60.66	$60.78	$57.94	626,986
2020-09-29	$60.89	$60.95	$60.79	$60.83	$57.99	468,180
2020-09-28	$60.71	$60.88	$60.71	$60.88	$58.03	239,169
2020-09-25	$60.58	$60.68	$60.52	$60.67	$57.83	431,520
2020-09-24	$60.73	$60.79	$60.53	$60.63	$57.79	489,046
2020-09-23	$61.09	$61.12	$60.70	$60.73	$57.89	2,266,503
2020-09-22	$61.04	$61.15	$61.04	$61.10	$58.24	393,340
2020-09-21	$61.19	$61.19	$60.97	$61.13	$58.27	442,945
2020-09-18	$61.26	$61.26	$61.05	$61.08	$58.22	229,915
2020-09-17	$61.26	$61.27	$61.09	$61.21	$58.35	1,188,958
2020-09-16	$61.19	$61.29	$61.10	$61.17	$58.31	563,837
2020-09-15	$61.15	$61.18	$61.08	$61.18	$58.32	380,593
2020-09-14	$61.18	$61.19	$61.06	$61.11	$58.25	894,626
2020-09-11	$61.03	$61.09	$60.95	$61.04	$58.19	203,654
2020-09-10	$60.93	$61.03	$60.81	$60.98	$58.13	431,197
2020-09-09	$61.00	$61.07	$60.90	$60.92	$58.07	457,965
2020-09-08	$61.02	$61.05	$60.88	$60.96	$58.11	426,149
2020-09-04	$61.11	$61.17	$60.80	$60.90	$58.05	437,165
2020-09-03	$61.52	$61.52	$61.32	$61.35	$58.48	731,357
2020-09-02	$61.24	$61.61	$61.17	$61.47	$58.60	3,169,292
2020-09-01	$60.81	$61.27	$60.81	$61.27	$58.40	414,657
2020-08-31	$60.95	$61.14	$60.89	$61.09	$58.11	651,856
2020-08-28	$60.82	$60.89	$60.73	$60.89	$57.92	534,936
2020-08-27	$61.21	$61.21	$60.70	$60.71	$57.75	394,957
2020-08-26	$61.09	$61.12	$60.91	$61.09	$58.11	466,261
2020-08-25	$61.11	$61.17	$60.97	$61.08	$58.10	476,876
2020-08-24	$61.34	$61.47	$61.30	$61.32	$58.33	284,655
2020-08-21	$61.28	$61.40	$61.21	$61.38	$58.38	1,124,717
2020-08-20	$61.29	$61.35	$61.20	$61.31	$58.32	260,245
2020-08-19	$61.32	$61.38	$61.11	$61.15	$58.16	437,573
2020-08-18	$61.20	$61.31	$61.10	$61.27	$58.28	410,387
2020-08-17	$61.03	$61.18	$60.99	$61.10	$58.12	570,520
2020-08-14	$61.19	$61.19	$60.87	$60.98	$58.00	655,141
2020-08-13	$61.56	$61.57	$61.06	$61.18	$58.19	1,537,487
2020-08-12	$61.71	$61.71	$61.50	$61.61	$58.60	474,801
2020-08-11	$61.80	$61.83	$61.62	$61.70	$58.69	331,249
2020-08-10	$62.19	$62.19	$61.93	$61.98	$58.95	409,557
2020-08-07	$62.29	$62.29	$62.03	$62.09	$59.06	324,426
2020-08-06	$62.12	$62.24	$62.06	$62.21	$59.17	704,247
2020-08-05	$62.03	$62.11	$61.97	$62.04	$59.01	363,526
2020-08-04	$61.99	$62.07	$61.97	$62.06	$59.03	728,976
2020-08-03	$61.84	$61.98	$61.77	$61.94	$58.92	543,897
2020-07-31	$61.93	$62.01	$61.78	$62.00	$58.85	237,796
2020-07-30	$61.96	$61.98	$61.82	$61.92	$58.77	188,562
2020-07-29	$61.72	$61.96	$61.69	$61.96	$58.81	649,648
2020-07-28	$61.76	$61.79	$61.66	$61.69	$58.55	323,108
2020-07-27	$61.85	$61.86	$61.62	$61.69	$58.55	176,474
2020-07-24	$61.86	$61.89	$61.69	$61.83	$58.69	270,473
2020-07-23	$61.82	$61.90	$61.79	$61.88	$58.73	351,584
2020-07-22	$61.71	$61.83	$61.70	$61.81	$58.67	677,471
2020-07-21	$61.56	$61.74	$61.56	$61.63	$58.50	416,032
2020-07-20	$61.41	$61.56	$61.41	$61.54	$58.41	360,947
2020-07-17	$61.45	$61.49	$61.30	$61.48	$58.35	655,800
2020-07-16	$61.28	$61.33	$61.13	$61.31	$58.19	958,566
2020-07-15	$61.18	$61.19	$61.07	$61.14	$58.03	424,563
2020-07-14	$60.83	$61.09	$60.83	$61.08	$57.97	382,900
2020-07-13	$60.89	$61.00	$60.72	$60.78	$57.69	525,124
2020-07-10	$61.00	$61.07	$60.84	$60.88	$57.78	305,072
2020-07-09	$60.77	$61.00	$60.71	$60.98	$57.88	359,603
2020-07-08	$60.84	$60.84	$60.62	$60.67	$57.58	289,018
2020-07-07	$60.69	$60.73	$60.59	$60.71	$57.62	480,200
2020-07-06	$60.53	$60.70	$60.52	$60.65	$57.57	627,800
2020-07-02	$60.45	$60.67	$60.43	$60.54	$57.46	692,645
2020-07-01	$60.15	$60.49	$60.14	$60.44	$57.37	314,200
2020-06-30	$60.34	$60.45	$60.19	$60.42	$57.21	909,764
2020-06-29	$60.21	$60.27	$60.00	$60.20	$57.00	267,077
2020-06-26	$60.11	$60.20	$59.97	$60.13	$56.93	368,933
2020-06-25	$60.11	$60.13	$59.91	$60.06	$56.87	576,079
2020-06-24	$60.08	$60.10	$59.80	$60.01	$56.82	428,916
2020-06-23	$60.14	$60.24	$60.03	$60.06	$56.87	389,762
2020-06-22	$60.27	$60.32	$60.04	$60.06	$56.87	391,908
2020-06-19	$60.20	$60.28	$60.08	$60.18	$56.98	454,309
2020-06-18	$60.08	$60.13	$59.90	$60.11	$56.91	531,621
2020-06-17	$60.17	$60.19	$59.72	$60.00	$56.81	469,434
2020-06-16	$60.52	$60.54	$59.96	$59.97	$56.78	321,886
2020-06-15	$59.56	$60.51	$59.39	$60.28	$57.07	490,020
2020-06-12	$59.75	$59.77	$59.42	$59.51	$56.34	514,978
2020-06-11	$59.90	$59.90	$59.23	$59.34	$56.18	594,733
2020-06-10	$59.64	$59.97	$59.43	$59.95	$56.76	793,630
2020-06-09	$59.59	$59.64	$59.53	$59.59	$56.42	913,104
2020-06-08	$59.48	$59.62	$59.44	$59.53	$56.36	1,409,177
2020-06-05	$59.49	$59.49	$59.13	$59.39	$56.23	729,092
2020-06-04	$59.32	$59.40	$59.05	$59.17	$56.02	1,140,996
2020-06-03	$59.36	$59.42	$59.12	$59.33	$56.17	1,210,663
2020-06-02	$59.22	$59.35	$59.17	$59.29	$56.14	565,736
2020-06-01	$58.97	$59.19	$58.97	$59.14	$55.99	1,050,561
2020-05-29	$59.12	$59.42	$59.00	$59.32	$56.03	1,371,170
2020-05-28	$58.95	$59.04	$58.80	$59.04	$55.76	584,943
2020-05-27	$58.98	$58.98	$58.75	$58.93	$55.66	480,919
2020-05-26	$58.93	$58.93	$58.69	$58.74	$55.48	535,361
2020-05-22	$58.81	$58.82	$58.64	$58.74	$55.48	512,737
2020-05-21	$58.89	$58.89	$58.65	$58.68	$55.42	655,166
2020-05-20	$58.47	$58.70	$58.31	$58.61	$55.36	906,464
2020-05-19	$58.31	$58.38	$58.11	$58.26	$55.03	694,098
2020-05-18	$58.33	$58.33	$58.13	$58.22	$54.99	734,606
2020-05-15	$57.98	$58.08	$57.88	$58.01	$54.79	725,059
2020-05-14	$57.70	$57.91	$57.56	$57.87	$54.66	602,548
2020-05-13	$57.79	$57.79	$57.54	$57.60	$54.40	616,822
2020-05-12	$57.72	$57.74	$57.35	$57.49	$54.30	558,642
2020-05-11	$57.39	$57.44	$57.03	$57.12	$53.95	538,544
2020-05-08	$57.40	$57.60	$57.30	$57.40	$54.22	621,494
2020-05-07	$57.55	$57.68	$57.33	$57.56	$54.37	723,883
2020-05-06	$57.79	$57.79	$57.36	$57.41	$54.23	322,320
2020-05-05	$58.02	$58.11	$57.92	$57.94	$54.73	387,606
2020-05-04	$57.95	$58.13	$57.93	$57.98	$54.76	357,822
2020-05-01	$58.10	$58.10	$57.69	$57.87	$54.66	511,952
2020-04-30	$58.59	$58.61	$58.20	$58.20	$54.82	637,467
2020-04-29	$58.46	$58.58	$58.37	$58.48	$55.09	427,663
2020-04-28	$58.21	$58.37	$58.10	$58.15	$54.78	823,389
2020-04-27	$58.28	$58.50	$57.99	$58.03	$54.66	2,306,500
2020-04-24	$58.45	$58.50	$58.16	$58.32	$54.94	436,324
2020-04-23	$58.42	$58.57	$58.31	$58.41	$55.02	511,372
2020-04-22	$58.25	$58.40	$57.98	$58.13	$54.76	418,886
2020-04-21	$58.40	$58.40	$57.91	$58.14	$54.77	2,331,651
2020-04-20	$58.42	$58.42	$58.06	$58.17	$54.79	684,271
2020-04-17	$59.05	$59.05	$58.26	$58.47	$55.08	529,313
2020-04-16	$58.61	$58.75	$58.34	$58.34	$54.95	1,243,846
2020-04-15	$58.29	$58.64	$58.05	$58.47	$55.08	785,554
2020-04-14	$58.55	$58.69	$58.10	$58.15	$54.78	1,256,317
2020-04-13	$58.63	$58.67	$58.04	$58.22	$54.84	1,708,688
2020-04-09	$58.03	$58.94	$57.55	$58.38	$54.99	1,073,767
2020-04-08	$56.01	$56.83	$56.01	$56.77	$53.48	588,175
2020-04-07	$56.03	$56.20	$55.93	$56.18	$52.92	619,697
2020-04-06	$55.62	$56.17	$55.28	$56.17	$52.91	1,525,110
2020-04-03	$55.56	$55.57	$55.01	$55.07	$51.87	453,951
2020-04-02	$55.42	$55.86	$55.16	$55.35	$52.14	741,434
2020-04-01	$55.90	$55.90	$54.95	$55.15	$51.95	963,093
2020-03-31	$56.04	$56.30	$55.56	$56.02	$52.62	765,184
2020-03-30	$55.38	$56.13	$55.38	$55.92	$52.52	671,523
2020-03-27	$54.94	$55.53	$54.67	$55.47	$52.10	298,946
2020-03-26	$55.50	$55.67	$54.92	$55.45	$52.08	720,341
2020-03-25	$54.24	$55.72	$53.74	$55.67	$52.29	1,342,347
2020-03-24	$53.21	$54.10	$52.20	$53.32	$50.08	1,396,637
2020-03-23	$50.99	$52.91	$50.99	$52.66	$49.46	1,726,095
2020-03-20	$50.30	$51.30	$49.53	$50.07	$47.03	1,051,899
2020-03-19	$50.48	$50.70	$49.15	$49.31	$46.31	709,866
2020-03-18	$52.49	$52.86	$50.45	$51.30	$48.18	735,297
2020-03-17	$54.47	$55.14	$53.18	$53.49	$50.24	1,086,351
2020-03-16	$53.27	$55.87	$53.06	$55.21	$51.85	757,300
2020-03-13	$55.32	$56.51	$54.65	$56.07	$52.66	1,383,247
2020-03-12	$56.05	$57.24	$53.09	$54.39	$51.08	3,696,771
2020-03-11	$58.37	$58.46	$56.83	$56.84	$53.39	950,694
2020-03-10	$59.54	$59.57	$58.18	$58.26	$54.72	2,446,108
2020-03-09	$60.06	$60.19	$59.14	$59.63	$56.01	776,670
2020-03-06	$61.02	$61.04	$60.54	$60.79	$57.10	331,176
2020-03-05	$60.62	$60.66	$60.40	$60.49	$56.81	313,574
2020-03-04	$60.79	$60.79	$60.41	$60.41	$56.74	442,900
2020-03-03	$59.93	$60.66	$59.90	$60.42	$56.75	712,306
2020-03-02	$59.97	$60.18	$59.82	$59.84	$56.20	460,112
2020-02-28	$59.76	$60.13	$59.64	$60.02	$56.22	577,753
2020-02-27	$59.91	$59.91	$59.61	$59.61	$55.84	591,346
2020-02-26	$59.85	$60.02	$59.82	$59.83	$56.05	368,810
2020-02-25	$59.97	$60.09	$59.91	$59.96	$56.17	696,324
2020-02-24	$60.02	$60.04	$59.94	$59.94	$56.15	318,421
2020-02-21	$59.88	$59.98	$59.82	$59.87	$56.08	239,224
2020-02-20	$59.63	$59.75	$59.60	$59.73	$55.95	236,776
2020-02-19	$59.58	$59.67	$59.57	$59.61	$55.84	235,699
2020-02-18	$59.62	$59.69	$59.53	$59.61	$55.84	218,234
2020-02-14	$59.57	$59.61	$59.52	$59.54	$55.77	204,114
2020-02-13	$59.43	$59.50	$59.39	$59.43	$55.67	187,630
2020-02-12	$59.43	$59.44	$59.37	$59.44	$55.68	316,327
2020-02-11	$59.52	$59.55	$59.44	$59.44	$55.68	278,874
2020-02-10	$59.51	$59.56	$59.45	$59.53	$55.77	326,073
2020-02-07	$59.39	$59.48	$59.34	$59.42	$55.66	329,416
2020-02-06	$59.22	$59.28	$59.18	$59.22	$55.48	322,390
2020-02-05	$59.16	$59.22	$59.14	$59.21	$55.47	664,460
2020-02-04	$59.31	$59.32	$59.20	$59.26	$55.51	1,869,168
2020-02-03	$59.41	$59.51	$59.36	$59.44	$55.68	283,126
2020-01-31	$59.56	$59.66	$59.49	$59.60	$55.69	331,966
2020-01-30	$59.67	$59.67	$59.36	$59.44	$55.54	266,230
2020-01-29	$59.37	$59.54	$59.37	$59.47	$55.56	337,126
2020-01-28	$59.34	$59.38	$59.22	$59.28	$55.39	303,899
2020-01-27	$59.26	$59.36	$59.26	$59.33	$55.43	354,051
2020-01-24	$59.19	$59.24	$59.12	$59.17	$55.28	267,305
2020-01-23	$59.10	$59.14	$59.04	$59.09	$55.21	336,612
2020-01-22	$58.99	$59.07	$58.98	$59.05	$55.17	501,831
2020-01-21	$58.83	$58.98	$58.80	$58.92	$55.05	512,817
2020-01-17	$58.66	$58.77	$58.65	$58.71	$54.85	358,931
2020-01-16	$58.70	$58.77	$58.66	$58.75	$54.89	245,392
2020-01-15	$58.70	$58.72	$58.62	$58.69	$54.84	2,755,920
2020-01-14	$58.53	$58.59	$58.51	$58.57	$54.72	220,873
2020-01-13	$58.54	$58.58	$58.49	$58.53	$54.69	437,944
2020-01-10	$58.56	$58.68	$58.54	$58.64	$54.79	533,603
2020-01-09	$58.26	$58.51	$58.25	$58.49	$54.65	1,585,890
2020-01-08	$58.38	$58.50	$58.27	$58.32	$54.49	971,785
2020-01-07	$58.43	$58.46	$58.38	$58.40	$54.56	287,631
2020-01-06	$58.65	$58.65	$58.40	$58.49	$54.65	354,729
2020-01-03	$58.49	$58.61	$58.46	$58.55	$54.70	517,690
2020-01-02	$58.53	$58.56	$58.37	$58.43	$54.59	1,670,691
2019-12-31	$58.38	$58.39	$58.28	$58.30	$54.47	289,166
2019-12-30	$58.26	$58.47	$58.23	$58.46	$54.62	231,099
2019-12-27	$58.37	$58.46	$58.37	$58.43	$54.59	223,389
2019-12-26	$58.31	$58.34	$58.23	$58.33	$54.50	124,108
2019-12-24	$58.12	$58.29	$58.10	$58.25	$54.42	146,884
2019-12-23	$58.22	$58.23	$58.08	$58.15	$54.33	231,458
2019-12-20	$58.16	$58.20	$58.10	$58.18	$54.36	200,834
2019-12-19	$58.14	$58.24	$58.11	$58.16	$54.34	251,545
2019-12-18	$58.32	$58.35	$58.25	$58.26	$54.29	1,695,941
2019-12-17	$58.41	$58.42	$58.31	$58.33	$54.36	253,128
2019-12-16	$58.41	$58.44	$58.34	$58.39	$54.41	1,162,418
2019-12-13	$58.33	$58.52	$58.22	$58.45	$54.47	1,722,209
2019-12-12	$58.34	$58.35	$58.02	$58.14	$54.18	1,735,370
2019-12-11	$58.29	$58.45	$58.25	$58.35	$54.38	189,492
2019-12-10	$58.27	$58.27	$58.13	$58.16	$54.20	215,164
2019-12-09	$58.31	$58.31	$58.13	$58.21	$54.25	1,769,295
2019-12-06	$58.12	$58.27	$58.04	$58.17	$54.21	614,686
2019-12-05	$58.18	$58.27	$58.16	$58.25	$54.28	431,969
2019-12-04	$58.30	$58.36	$58.16	$58.32	$54.35	2,024,589
2019-12-03	$58.27	$58.46	$58.21	$58.42	$54.44	246,932
2019-12-02	$58.04	$58.06	$57.94	$58.03	$54.08	1,228,445
2019-11-29	$58.41	$58.50	$58.37	$58.40	$54.27	183,555
2019-11-27	$58.44	$58.50	$58.41	$58.47	$54.34	198,906
2019-11-26	$58.49	$58.53	$58.43	$58.49	$54.36	384,589
2019-11-25	$58.30	$58.41	$58.28	$58.40	$54.27	189,178
2019-11-22	$58.24	$58.25	$58.14	$58.24	$54.12	245,859
2019-11-21	$58.15	$58.18	$58.08	$58.14	$54.03	171,232
2019-11-20	$58.21	$58.26	$58.18	$58.22	$54.11	1,225,727
2019-11-19	$58.10	$58.16	$58.06	$58.15	$54.04	200,289
2019-11-18	$57.98	$58.10	$57.98	$58.08	$53.98	220,886
2019-11-15	$57.94	$58.03	$57.93	$57.94	$53.85	846,761
2019-11-14	$57.93	$58.01	$57.90	$57.98	$53.88	193,791
2019-11-13	$57.77	$57.79	$57.70	$57.73	$53.65	484,950
2019-11-12	$57.60	$57.65	$57.52	$57.61	$53.54	1,615,940
2019-11-11	$57.67	$57.67	$57.52	$57.60	$53.53	171,952
2019-11-08	$57.60	$57.73	$57.58	$57.58	$53.51	1,473,732
2019-11-07	$57.80	$57.80	$57.54	$57.63	$53.56	1,818,016
2019-11-06	$57.90	$57.98	$57.84	$57.98	$53.88	229,777
2019-11-05	$57.79	$57.86	$57.65	$57.73	$53.65	305,023
2019-11-04	$58.05	$58.11	$58.00	$58.00	$53.90	219,711
2019-11-01	$58.23	$58.32	$58.15	$58.24	$54.12	280,501
2019-10-31	$58.21	$58.39	$58.21	$58.37	$54.10	1,113,250
2019-10-30	$57.85	$58.08	$57.83	$58.06	$53.81	417,434
2019-10-29	$57.98	$57.98	$57.86	$57.88	$53.64	266,162
2019-10-28	$57.96	$57.99	$57.90	$57.97	$53.73	396,995
2019-10-25	$58.16	$58.21	$58.07	$58.07	$53.82	587,778
2019-10-24	$58.15	$58.24	$58.12	$58.18	$53.92	539,181
2019-10-23	$58.17	$58.20	$58.09	$58.12	$53.87	156,622
2019-10-22	$58.12	$58.13	$57.95	$58.08	$53.83	535,216
2019-10-21	$58.02	$58.07	$57.96	$57.99	$53.75	276,296
2019-10-18	$58.04	$58.18	$58.04	$58.13	$53.88	777,594
2019-10-17	$57.93	$58.11	$57.93	$58.04	$53.79	374,568
2019-10-16	$58.00	$58.06	$57.96	$58.00	$53.76	1,202,471
2019-10-15	$58.04	$58.09	$57.90	$57.95	$53.71	227,720
2019-10-14	$58.05	$58.11	$58.02	$58.10	$53.85	199,843
2019-10-11	$57.95	$58.00	$57.86	$57.90	$53.66	371,154
2019-10-10	$58.19	$58.19	$58.00	$58.00	$53.76	1,022,068
2019-10-09	$58.44	$58.44	$58.26	$58.35	$54.08	981,156
2019-10-08	$58.47	$58.50	$58.33	$58.39	$54.12	1,677,624
2019-10-07	$58.46	$58.50	$58.37	$58.38	$54.11	140,448
2019-10-04	$58.50	$58.60	$58.49	$58.56	$54.27	216,864
2019-10-03	$58.29	$58.46	$58.27	$58.38	$54.11	940,087
2019-10-02	$58.15	$58.21	$58.04	$58.21	$53.95	207,723
2019-10-01	$57.90	$58.29	$57.90	$58.18	$53.92	477,566
2019-09-30	$58.13	$58.30	$58.09	$58.28	$53.87	220,976
2019-09-27	$58.15	$58.18	$58.05	$58.13	$53.73	358,637
2019-09-26	$58.12	$58.21	$58.10	$58.16	$53.76	183,254
2019-09-25	$58.22	$58.23	$57.97	$58.03	$53.64	203,652
2019-09-24	$58.25	$58.33	$58.20	$58.30	$53.89	349,067
2019-09-23	$58.21	$58.33	$58.14	$58.14	$53.74	241,105
2019-09-20	$57.98	$58.16	$57.90	$58.13	$53.73	1,167,231
2019-09-19	$57.91	$57.93	$57.77	$57.83	$53.45	1,615,221
2019-09-18	$57.79	$57.93	$57.59	$57.72	$53.35	198,842
2019-09-17	$57.43	$57.65	$57.38	$57.63	$53.27	5,169,095
2019-09-16	$57.41	$57.48	$57.28	$57.46	$53.11	268,500
2019-09-13	$57.45	$57.52	$57.19	$57.23	$52.90	227,731
2019-09-12	$57.95	$57.95	$57.58	$57.63	$53.27	196,505
2019-09-11	$57.69	$57.84	$57.69	$57.74	$53.37	260,200
2019-09-10	$58.08	$58.09	$57.71	$57.71	$53.34	236,100
2019-09-09	$58.27	$58.29	$58.14	$58.16	$53.76	1,042,097
2019-09-06	$58.40	$58.53	$58.40	$58.46	$54.03	494,400
2019-09-05	$58.44	$58.44	$58.20	$58.36	$53.94	286,728
2019-09-04	$58.53	$58.73	$58.51	$58.67	$54.23	263,227
2019-09-03	$58.61	$58.73	$58.49	$58.54	$54.11	3,924,594
2019-08-30	$58.70	$58.79	$58.62	$58.79	$54.19	215,627
2019-08-29	$58.84	$58.84	$58.63	$58.77	$54.17	240,027
2019-08-28	$58.98	$58.98	$58.82	$58.86	$54.26	393,465
2019-08-27	$58.72	$58.86	$58.71	$58.79	$54.19	217,311
2019-08-26	$58.64	$58.72	$58.54	$58.58	$54.00	204,860
2019-08-23	$58.40	$58.69	$58.39	$58.61	$54.03	109,244
2019-08-22	$58.46	$58.61	$58.39	$58.41	$53.84	362,160
2019-08-21	$58.48	$58.68	$58.43	$58.53	$53.95	206,661
2019-08-20	$58.41	$58.50	$58.33	$58.49	$53.92	254,963
2019-08-19	$58.14	$58.32	$58.14	$58.23	$53.68	183,914
2019-08-16	$58.30	$58.44	$58.14	$58.40	$53.83	393,147
2019-08-15	$58.20	$58.53	$58.16	$58.41	$53.84	770,282
2019-08-14	$58.13	$58.15	$58.05	$58.11	$53.57	209,523
2019-08-13	$58.01	$58.05	$57.89	$57.94	$53.41	754,735
2019-08-12	$57.89	$58.06	$57.85	$58.01	$53.47	146,999
2019-08-09	$57.87	$57.89	$57.70	$57.70	$53.19	182,064
2019-08-08	$57.72	$57.88	$57.54	$57.85	$53.33	1,789,251
2019-08-07	$58.05	$58.05	$57.75	$57.79	$53.27	527,578
2019-08-06	$57.62	$57.75	$57.55	$57.73	$53.21	600,994
2019-08-05	$57.59	$57.60	$57.47	$57.56	$53.06	355,965
2019-08-02	$57.37	$57.53	$57.32	$57.41	$52.92	906,232
2019-08-01	$57.05	$57.44	$57.05	$57.36	$52.87	621,195
2019-07-31	$57.06	$57.22	$56.88	$57.10	$52.48	414,279
2019-07-30	$57.07	$57.11	$56.99	$57.03	$52.42	523,558
2019-07-29	$57.08	$57.21	$57.01	$57.05	$52.44	2,308,146
2019-07-26	$57.03	$57.07	$56.99	$57.04	$52.43	191,977
2019-07-25	$57.03	$57.03	$56.85	$56.96	$52.36	372,359
2019-07-24	$57.10	$57.17	$57.05	$57.10	$52.48	346,158
2019-07-23	$57.02	$57.04	$56.90	$56.99	$52.38	784,719
2019-07-22	$57.03	$57.05	$56.98	$56.99	$52.38	294,294
2019-07-19	$56.92	$56.99	$56.85	$56.86	$52.26	872,160
2019-07-18	$56.84	$57.04	$56.78	$56.96	$52.36	1,093,125
2019-07-17	$56.69	$56.89	$56.66	$56.85	$52.26	618,016
2019-07-16	$56.57	$56.61	$56.52	$56.57	$52.00	463,561
2019-07-15	$56.66	$56.73	$56.66	$56.68	$52.10	495,360
2019-07-12	$56.58	$56.66	$56.54	$56.60	$52.03	279,521
2019-07-11	$56.76	$56.80	$56.50	$56.56	$51.99	349,161
2019-07-10	$56.83	$56.89	$56.76	$56.79	$52.20	1,423,601
2019-07-09	$56.83	$56.83	$56.74	$56.76	$52.17	295,363
2019-07-08	$56.94	$56.96	$56.82	$56.82	$52.23	277,142
2019-07-05	$56.90	$56.91	$56.66	$56.88	$52.28	1,106,437
2019-07-03	$57.12	$57.24	$57.12	$57.23	$52.60	503,929
2019-07-02	$57.00	$57.12	$56.97	$57.06	$52.45	251,506
2019-07-01	$56.99	$57.07	$56.86	$56.94	$52.34	525,285
2019-06-28	$56.99	$57.08	$56.94	$57.07	$52.30	239,999
2019-06-27	$56.81	$56.99	$56.79	$56.93	$52.17	934,003
2019-06-26	$56.89	$56.89	$56.69	$56.71	$51.97	834,660
2019-06-25	$56.93	$56.94	$56.80	$56.81	$52.06	1,093,367
2019-06-24	$56.92	$56.97	$56.87	$56.90	$52.15	1,749,812
2019-06-21	$56.80	$56.84	$56.73	$56.79	$52.05	382,637
2019-06-20	$56.89	$57.01	$56.81	$56.92	$52.16	702,287
2019-06-19	$56.32	$56.72	$56.30	$56.70	$51.96	286,746
2019-06-18	$56.42	$56.47	$56.33	$56.38	$51.67	1,144,921
2019-06-17	$56.16	$56.20	$56.10	$56.16	$51.47	159,660
2019-06-14	$56.07	$56.18	$56.06	$56.18	$51.49	312,900
2019-06-13	$56.03	$56.16	$56.03	$56.10	$51.41	333,673
2019-06-12	$55.91	$56.04	$55.91	$55.99	$51.31	324,654
2019-06-11	$55.93	$55.97	$55.92	$55.94	$51.27	206,230
2019-06-10	$56.01	$56.01	$55.92	$55.94	$51.27	2,000,092
2019-06-07	$56.11	$56.19	$56.06	$56.06	$51.38	2,071,538
2019-06-06	$55.86	$55.94	$55.84	$55.90	$51.23	680,828
2019-06-05	$55.85	$55.93	$55.81	$55.83	$51.17	261,705
2019-06-04	$55.87	$55.87	$55.74	$55.80	$51.14	2,330,299
2019-06-03	$55.87	$55.93	$55.75	$55.87	$51.20	666,249
2019-05-31	$55.75	$55.93	$55.73	$55.88	$51.06	723,049
2019-05-30	$55.62	$55.79	$55.57	$55.73	$50.92	897,743
2019-05-29	$55.60	$55.64	$55.52	$55.52	$50.73	324,192
2019-05-28	$55.51	$55.60	$55.51	$55.56	$50.76	193,543
2019-05-24	$55.41	$55.47	$55.40	$55.42	$50.64	520,447
2019-05-23	$55.32	$55.47	$55.31	$55.40	$50.62	203,145
2019-05-22	$55.21	$55.32	$55.21	$55.26	$50.49	193,309
2019-05-21	$55.20	$55.23	$55.16	$55.17	$50.41	162,859
2019-05-20	$55.31	$55.32	$55.21	$55.24	$50.47	180,035
2019-05-17	$55.35	$55.37	$55.26	$55.31	$50.53	230,596
2019-05-16	$55.34	$55.35	$55.23	$55.28	$50.51	3,697,538
2019-05-15	$55.36	$55.44	$55.28	$55.35	$50.57	201,175
2019-05-14	$55.22	$55.25	$55.19	$55.21	$50.44	181,151
2019-05-13	$55.19	$55.25	$55.15	$55.21	$50.44	257,582
2019-05-10	$55.15	$55.20	$55.13	$55.15	$50.39	153,589
2019-05-09	$55.18	$55.19	$55.10	$55.14	$50.38	157,542
2019-05-08	$55.26	$55.29	$55.07	$55.07	$50.32	186,592
2019-05-07	$55.27	$55.29	$55.22	$55.22	$50.45	224,837
2019-05-06	$55.14	$55.24	$55.08	$55.19	$50.43	1,187,722
2019-05-03	$55.07	$55.16	$55.07	$55.11	$50.35	573,090
2019-05-02	$55.09	$55.09	$54.92	$54.95	$50.21	203,623
2019-05-01	$55.22	$55.39	$55.12	$55.12	$50.36	252,542
2019-04-30	$55.25	$55.36	$55.25	$55.31	$50.38	268,678
2019-04-29	$55.28	$55.32	$55.22	$55.24	$50.32	289,697
2019-04-26	$55.41	$55.43	$55.37	$55.38	$50.45	203,142
2019-04-25	$55.29	$55.29	$55.20	$55.21	$50.29	267,173
2019-04-24	$55.19	$55.32	$55.17	$55.27	$50.35	235,752
2019-04-23	$54.99	$55.09	$54.98	$55.07	$50.17	483,516
2019-04-22	$54.97	$54.97	$54.87	$54.88	$49.99	289,713
2019-04-18	$55.04	$55.04	$54.95	$54.95	$50.06	277,957
2019-04-17	$55.00	$55.03	$54.91	$54.94	$50.05	379,924
2019-04-16	$55.03	$55.03	$54.92	$54.92	$50.03	295,074
2019-04-15	$55.06	$55.11	$55.05	$55.05	$50.15	204,464
2019-04-12	$55.06	$55.11	$55.05	$55.05	$50.15	730,978
2019-04-11	$55.18	$55.23	$55.11	$55.11	$50.20	760,520
2019-04-10	$55.12	$55.25	$55.11	$55.24	$50.32	2,902,046
2019-04-09	$55.02	$55.07	$55.00	$55.03	$50.13	344,504
2019-04-08	$55.00	$55.00	$54.92	$54.96	$50.07	302,542
2019-04-05	$54.91	$55.01	$54.89	$54.97	$50.07	192,363
2019-04-04	$54.85	$54.93	$54.85	$54.92	$50.03	237,566
2019-04-03	$54.86	$54.90	$54.84	$54.86	$49.97	377,701
2019-04-02	$54.92	$54.95	$54.86	$54.95	$50.06	196,475
2019-04-01	$54.97	$55.00	$54.88	$54.91	$50.02	842,796
2019-03-29	$55.18	$55.29	$55.15	$55.28	$50.20	366,718
2019-03-28	$55.27	$55.32	$55.20	$55.29	$50.21	207,850
2019-03-27	$55.22	$55.32	$55.22	$55.27	$50.19	205,223
2019-03-26	$55.13	$55.22	$55.09	$55.19	$50.12	157,678
2019-03-25	$55.04	$55.22	$54.96	$55.15	$50.08	199,843
2019-03-22	$54.91	$55.05	$54.89	$55.04	$49.98	211,704
2019-03-21	$54.70	$54.77	$54.69	$54.76	$49.73	410,278
2019-03-20	$54.42	$54.74	$54.40	$54.66	$49.64	301,213
2019-03-19	$54.35	$54.43	$54.32	$54.40	$49.40	253,093
2019-03-18	$54.39	$54.41	$54.32	$54.40	$49.40	195,357
2019-03-15	$54.40	$54.45	$54.38	$54.41	$49.41	204,341
2019-03-14	$54.29	$54.31	$54.20	$54.26	$49.27	220,556
2019-03-13	$54.33	$54.36	$54.29	$54.32	$49.33	163,665
2019-03-12	$54.24	$54.40	$54.24	$54.40	$49.40	161,227
2019-03-11	$54.20	$54.25	$54.20	$54.25	$49.27	213,082
2019-03-08	$54.08	$54.21	$54.05	$54.19	$49.21	232,023
2019-03-07	$54.09	$54.17	$54.06	$54.16	$49.18	249,523
2019-03-06	$53.92	$54.04	$53.92	$54.03	$49.07	142,956
2019-03-05	$53.85	$53.95	$53.85	$53.95	$48.99	425,945
2019-03-04	$53.91	$53.93	$53.84	$53.93	$48.98	284,475
2019-03-01	$53.91	$53.92	$53.76	$53.82	$48.88	343,512
2019-02-28	$54.11	$54.16	$54.06	$54.09	$48.97	529,665
2019-02-27	$54.18	$54.19	$54.07	$54.12	$48.99	206,813
2019-02-26	$54.26	$54.26	$54.17	$54.24	$49.10	389,828
2019-02-25	$54.17	$54.17	$54.12	$54.15	$49.02	228,097
2019-02-22	$54.07	$54.23	$54.07	$54.19	$49.06	488,955
2019-02-21	$53.97	$54.01	$53.94	$54.00	$48.88	181,483
2019-02-20	$54.13	$54.13	$54.02	$54.10	$48.98	287,487
2019-02-19	$54.19	$54.22	$54.14	$54.19	$49.06	217,818
2019-02-15	$54.08	$54.14	$54.08	$54.14	$49.01	247,665
2019-02-14	$54.12	$54.12	$54.02	$54.08	$48.96	187,826
2019-02-13	$53.95	$54.01	$53.92	$53.97	$48.86	277,835
2019-02-12	$53.98	$54.06	$53.98	$54.03	$48.91	221,878
2019-02-11	$54.05	$54.05	$53.98	$53.99	$48.88	396,772
2019-02-08	$54.04	$54.10	$54.03	$54.09	$48.97	179,435
2019-02-07	$53.97	$54.01	$53.91	$54.00	$48.88	172,575
2019-02-06	$53.99	$54.02	$53.93	$53.97	$48.86	167,163
2019-02-05	$53.94	$54.08	$53.93	$53.96	$48.85	567,943
2019-02-04	$53.78	$53.87	$53.76	$53.81	$48.71	2,002,078
2019-02-01	$53.95	$53.99	$53.87	$53.93	$48.82	369,727
2019-01-31	$54.05	$54.22	$54.05	$54.21	$48.92	458,081
2019-01-30	$53.74	$53.90	$53.69	$53.86	$48.61	766,178
2019-01-29	$53.68	$53.75	$53.65	$53.75	$48.51	245,569
2019-01-28	$53.61	$53.66	$53.59	$53.62	$48.39	306,376
2019-01-25	$53.64	$53.67	$53.60	$53.65	$48.42	568,147
2019-01-24	$53.68	$53.69	$53.63	$53.68	$48.44	228,919
2019-01-23	$53.41	$53.62	$53.41	$53.55	$48.33	1,375,076
2019-01-22	$53.38	$53.47	$53.38	$53.42	$48.21	230,600
2019-01-18	$53.26	$53.38	$53.26	$53.37	$48.16	218,328
2019-01-17	$53.19	$53.27	$53.17	$53.25	$48.06	1,465,599
2019-01-16	$53.14	$53.23	$53.09	$53.23	$48.04	328,865
2019-01-15	$53.14	$53.15	$53.08	$53.10	$47.92	272,968
2019-01-14	$53.15	$53.15	$53.07	$53.07	$47.89	194,012
2019-01-11	$53.20	$53.23	$53.15	$53.20	$48.01	224,387
2019-01-10	$53.16	$53.16	$53.03	$53.12	$47.94	244,305
2019-01-09	$53.08	$53.23	$53.08	$53.18	$47.99	194,621
2019-01-08	$53.00	$53.05	$53.00	$53.01	$47.84	265,737
2019-01-07	$53.09	$53.13	$53.00	$53.00	$47.83	397,913
2019-01-04	$52.99	$53.07	$52.92	$53.07	$47.89	434,646
2019-01-03	$53.01	$53.12	$52.98	$53.10	$47.92	522,706
2019-01-02	$52.94	$53.03	$52.90	$53.03	$47.86	388,127
2018-12-31	$52.81	$52.96	$52.80	$52.95	$47.79	296,418
2018-12-28	$52.66	$52.84	$52.66	$52.79	$47.64	231,719
2018-12-27	$52.67	$52.73	$52.63	$52.63	$47.50	423,190
2018-12-26	$52.66	$52.69	$52.40	$52.53	$47.41	215,423
2018-12-24	$52.70	$52.74	$52.60	$52.65	$47.51	277,135
2018-12-21	$52.75	$52.78	$52.56	$52.71	$47.57	569,102
2018-12-20	$52.93	$52.93	$52.62	$52.63	$47.50	224,437
2018-12-19	$52.89	$52.97	$52.80	$52.80	$47.65	254,247
2018-12-18	$52.77	$52.84	$52.73	$52.80	$47.65	246,697
2018-12-17	$52.83	$52.89	$52.80	$52.83	$47.53	300,297
2018-12-14	$52.83	$52.89	$52.76	$52.79	$47.49	355,705
2018-12-13	$52.73	$52.86	$52.73	$52.78	$47.48	217,177
2018-12-12	$52.69	$52.76	$52.68	$52.71	$47.42	187,518
2018-12-11	$52.66	$52.71	$52.66	$52.70	$47.41	292,519
2018-12-10	$52.62	$52.64	$52.53	$52.63	$47.35	311,183
2018-12-07	$52.57	$52.60	$52.53	$52.54	$47.27	236,520
2018-12-06	$52.48	$52.60	$52.44	$52.50	$47.23	324,561
2018-12-04	$52.45	$52.56	$52.41	$52.44	$47.18	305,979
2018-12-03	$52.30	$52.41	$52.29	$52.41	$47.15	484,625
2018-11-30	$52.39	$52.42	$52.33	$52.40	$47.00	995,626
2018-11-29	$52.41	$52.44	$52.32	$52.39	$46.99	238,508
2018-11-28	$52.35	$52.45	$52.28	$52.44	$47.03	193,020
2018-11-27	$52.36	$52.42	$52.33	$52.37	$46.97	178,008
2018-11-26	$52.43	$52.45	$52.41	$52.43	$47.02	135,758
2018-11-23	$52.52	$52.52	$52.41	$52.41	$47.00	61,224
2018-11-21	$52.41	$52.44	$52.38	$52.42	$47.01	134,993
2018-11-20	$52.38	$52.39	$52.33	$52.37	$46.97	212,570
2018-11-19	$52.41	$52.48	$52.35	$52.42	$47.01	399,081
2018-11-16	$52.44	$52.51	$52.39	$52.47	$47.06	120,912
2018-11-15	$52.41	$52.42	$52.33	$52.42	$47.01	114,147
2018-11-14	$52.43	$52.54	$52.42	$52.45	$47.04	116,001
2018-11-13	$52.59	$52.59	$52.52	$52.57	$47.15	115,978
2018-11-12	$52.64	$52.68	$52.53	$52.61	$47.18	114,383
2018-11-09	$52.54	$52.63	$52.54	$52.60	$47.18	156,422
2018-11-08	$52.63	$52.63	$52.53	$52.54	$47.12	158,163
2018-11-07	$52.67	$52.73	$52.60	$52.64	$47.21	165,620
2018-11-06	$52.52	$52.55	$52.50	$52.52	$47.10	160,948
2018-11-05	$52.46	$52.51	$52.46	$52.47	$47.06	213,100
2018-11-02	$52.51	$52.56	$52.38	$52.42	$47.01	144,247
2018-11-01	$52.45	$52.61	$52.45	$52.56	$47.14	776,034
2018-10-31	$52.74	$52.76	$52.63	$52.65	$47.08	129,389
2018-10-30	$52.78	$52.80	$52.72	$52.73	$47.15	144,988
2018-10-29	$52.86	$52.96	$52.81	$52.91	$47.31	231,171
2018-10-26	$52.91	$53.02	$52.90	$52.91	$47.31	146,464
2018-10-25	$52.85	$52.94	$52.82	$52.86	$47.27	234,066
2018-10-24	$52.87	$53.00	$52.87	$52.90	$47.30	794,617
2018-10-23	$52.93	$52.95	$52.79	$52.80	$47.21	143,199
2018-10-22	$52.83	$52.91	$52.78	$52.83	$47.24	138,992
2018-10-19	$52.81	$52.89	$52.75	$52.82	$47.23	147,734
2018-10-18	$52.81	$52.97	$52.80	$52.87	$47.27	152,813
2018-10-17	$53.01	$53.06	$52.88	$52.88	$47.28	160,319
2018-10-16	$52.97	$53.08	$52.93	$53.05	$47.44	189,195
2018-10-15	$52.99	$53.05	$52.93	$52.94	$47.34	129,156
2018-10-12	$53.12	$53.15	$52.98	$52.98	$47.37	378,383
2018-10-11	$52.92	$53.15	$52.92	$53.06	$47.44	231,727
2018-10-10	$52.85	$52.92	$52.77	$52.85	$47.26	134,222
2018-10-09	$52.86	$52.97	$52.86	$52.92	$47.32	147,116
2018-10-08	$52.85	$52.91	$52.80	$52.81	$47.22	102,122
2018-10-05	$52.91	$52.99	$52.78	$52.92	$47.32	263,900
2018-10-04	$53.10	$53.13	$52.98	$53.06	$47.44	141,900
2018-10-03	$53.38	$53.42	$53.14	$53.25	$47.61	344,600
2018-10-02	$53.38	$53.53	$53.38	$53.49	$47.83	114,900
2018-10-01	$53.43	$53.50	$53.34	$53.38	$47.73	204,700
2018-09-28	$53.68	$53.70	$53.62	$53.62	$47.81	145,100
2018-09-27	$53.59	$53.66	$53.57	$53.63	$47.82	110,100
2018-09-26	$53.46	$53.67	$53.45	$53.67	$47.86	149,700
2018-09-25	$53.37	$53.46	$53.37	$53.41	$47.62	114,400
2018-09-24	$53.42	$53.50	$53.41	$53.46	$47.67	11,740,800
2018-09-21	$53.52	$53.57	$53.48	$53.51	$47.71	73,300
2018-09-20	$53.37	$53.58	$53.37	$53.51	$47.71	102,500
2018-09-19	$53.40	$53.46	$53.31	$53.38	$47.60	105,500
2018-09-18	$53.60	$53.60	$53.42	$53.47	$47.68	80,500
2018-09-17	$53.58	$53.71	$53.58	$53.60	$47.79	65,300
2018-09-14	$53.61	$53.71	$53.61	$53.64	$47.83	135,000
2018-09-13	$53.69	$53.79	$53.65	$53.69	$47.87	178,900
2018-09-12	$53.68	$53.70	$53.61	$53.61	$47.80	234,800
2018-09-11	$53.63	$53.63	$53.55	$53.59	$47.78	223,000
2018-09-10	$53.65	$53.72	$53.59	$53.67	$47.86	73,400
2018-09-07	$53.64	$53.64	$53.54	$53.62	$47.81	78,000
2018-09-06	$53.63	$53.81	$53.63	$53.75	$47.93	145,100
2018-09-05	$53.56	$53.67	$53.55	$53.63	$47.82	157,600
2018-09-04	$53.66	$53.66	$53.56	$53.63	$47.82	147,200
2018-08-31	$53.96	$54.04	$53.86	$53.94	$47.95	99,000
2018-08-30	$54.01	$54.02	$53.87	$53.96	$47.97	307,700
2018-08-29	$53.93	$54.00	$53.89	$53.95	$47.96	165,300
2018-08-28	$53.94	$54.02	$53.93	$53.98	$47.99	102,400
2018-08-27	$54.00	$54.09	$53.97	$54.01	$48.02	66,700
2018-08-24	$53.96	$54.14	$53.96	$54.08	$48.08	79,000
2018-08-23	$54.08	$54.14	$54.04	$54.07	$48.07	53,300
2018-08-22	$54.09	$54.14	$54.05	$54.06	$48.06	47,800
2018-08-21	$54.00	$54.09	$53.95	$54.01	$48.02	54,500
2018-08-20	$53.99	$54.11	$53.99	$54.11	$48.11	64,400
2018-08-17	$53.91	$53.99	$53.87	$53.95	$47.96	64,500
2018-08-16	$53.83	$53.90	$53.79	$53.84	$47.87	75,600
2018-08-15	$53.73	$53.85	$53.73	$53.76	$47.79	75,100
2018-08-14	$53.68	$53.77	$53.67	$53.68	$47.72	74,200
2018-08-13	$53.70	$53.73	$53.61	$53.67	$47.71	94,600
2018-08-10	$53.56	$53.77	$53.55	$53.75	$47.79	83,700
2018-08-09	$53.73	$53.75	$53.64	$53.74	$47.78	139,300
2018-08-08	$53.69	$53.74	$53.56	$53.62	$47.67	112,300
2018-08-07	$107.65	$107.65	$107.44	$107.46	$47.77	133,000
2018-08-06	$107.63	$107.82	$107.60	$107.60	$47.83	116,600
2018-08-03	$107.41	$107.64	$107.41	$107.54	$47.80	158,200
2018-08-02	$107.18	$107.36	$107.11	$107.27	$47.68	146,400
2018-08-01	$107.16	$107.28	$107.09	$107.15	$47.63	157,600
2018-07-31	$107.66	$107.74	$107.58	$107.61	$47.70	161,600
2018-07-30	$107.45	$107.54	$107.35	$107.45	$47.63	66,800
2018-07-27	$107.64	$107.65	$107.51	$107.53	$47.66	141,800
2018-07-26	$107.48	$107.60	$107.38	$107.45	$47.63	191,400
2018-07-25	$107.46	$107.54	$107.28	$107.42	$47.61	277,000
2018-07-24	$107.10	$107.32	$107.09	$107.31	$47.57	145,400
2018-07-23	$107.42	$107.42	$107.00	$107.09	$47.47	153,600
2018-07-20	$107.63	$107.63	$107.38	$107.48	$47.64	132,600
2018-07-19	$107.59	$107.89	$107.59	$107.71	$47.74	142,200
2018-07-18	$107.67	$107.74	$107.54	$107.64	$47.71	155,000
2018-07-17	$107.72	$107.79	$107.61	$107.68	$47.73	282,400
2018-07-16	$107.78	$107.78	$107.55	$107.75	$47.76	124,600
2018-07-13	$107.80	$107.98	$107.79	$107.94	$47.84	504,600
2018-07-12	$107.57	$107.81	$107.57	$107.79	$47.78	139,600
2018-07-11	$107.52	$107.65	$107.44	$107.60	$47.69	128,400
2018-07-10	$107.41	$107.59	$107.41	$107.44	$47.62	144,600
2018-07-09	$107.37	$107.56	$107.37	$107.46	$47.63	94,600
2018-07-06	$107.46	$107.60	$107.43	$107.51	$47.65	51,200
2018-07-05	$107.20	$107.41	$107.20	$107.37	$47.59	136,600
2018-07-03	$106.90	$107.17	$106.90	$107.07	$47.46	38,400
2018-07-02	$106.94	$106.99	$106.78	$106.86	$47.37	71,600
2018-06-29	$107.22	$107.40	$107.13	$107.13	$47.35	84,000
2018-06-28	$107.15	$107.24	$107.10	$107.15	$47.36	71,000
2018-06-27	$107.11	$107.30	$107.09	$107.17	$47.37	110,800
2018-06-26	$106.88	$106.98	$106.77	$106.93	$47.26	91,400
2018-06-25	$106.81	$106.89	$106.73	$106.73	$47.17	43,000
2018-06-22	$106.76	$106.88	$106.66	$106.78	$47.20	66,200
2018-06-21	$106.73	$106.87	$106.70	$106.78	$47.20	63,400
2018-06-20	$107.11	$107.12	$106.75	$106.75	$47.18	112,600
2018-06-19	$107.08	$107.22	$107.06	$107.16	$47.36	62,200
2018-06-18	$107.19	$107.19	$106.91	$107.06	$47.32	82,400
2018-06-15	$107.30	$107.38	$107.10	$107.10	$47.34	104,400
2018-06-14	$107.17	$107.20	$107.06	$107.14	$47.35	83,000
2018-06-13	$106.90	$107.04	$106.58	$106.80	$47.20	207,000
2018-06-12	$106.75	$106.97	$106.75	$106.89	$47.24	239,200
2018-06-11	$106.83	$106.99	$106.80	$106.92	$47.26	51,600
2018-06-08	$107.10	$107.17	$107.00	$107.00	$47.29	73,800
2018-06-07	$106.89	$107.35	$106.80	$107.11	$47.34	145,800
2018-06-06	$107.03	$107.03	$106.73	$106.85	$47.23	66,400
2018-06-05	$107.21	$107.32	$107.11	$107.17	$47.37	146,600
2018-06-04	$107.26	$107.31	$107.03	$107.04	$47.31	66,800
2018-06-01	$107.18	$107.49	$107.16	$107.35	$47.45	62,800
2018-05-31	$107.88	$107.99	$107.74	$107.79	$47.51	81,200
2018-05-30	$107.95	$108.06	$107.78	$107.95	$47.58	52,000
2018-05-29	$107.80	$108.40	$107.70	$108.26	$47.72	105,400
2018-05-25	$107.54	$107.75	$107.54	$107.74	$47.49	40,800
2018-05-24	$107.33	$107.48	$107.26	$107.41	$47.34	59,400
2018-05-23	$106.98	$107.18	$106.90	$107.14	$47.22	90,000
2018-05-22	$106.77	$106.82	$106.66	$106.82	$47.08	95,800
2018-05-21	$106.66	$106.85	$106.66	$106.77	$47.06	98,200
2018-05-18	$106.52	$106.80	$106.52	$106.77	$47.06	90,800
2018-05-17	$106.62	$106.62	$106.38	$106.49	$46.94	64,200
2018-05-16	$106.80	$106.80	$106.58	$106.63	$47.00	103,600
2018-05-15	$106.87	$106.94	$106.60	$106.77	$47.06	86,200
2018-05-14	$107.30	$107.43	$107.29	$107.33	$47.31	51,600
2018-05-11	$107.48	$107.48	$107.32	$107.44	$47.36	61,800
2018-05-10	$107.12	$107.32	$107.12	$107.32	$47.30	84,000
2018-05-09	$106.92	$107.03	$106.86	$106.90	$47.12	69,200
2018-05-08	$107.01	$107.09	$106.81	$107.02	$47.17	144,800
2018-05-07	$107.09	$107.21	$106.98	$107.04	$47.18	74,400
2018-05-04	$107.14	$107.24	$106.93	$107.08	$47.20	66,400
2018-05-03	$107.21	$107.31	$107.05	$107.06	$47.19	276,800
2018-05-02	$107.09	$107.22	$107.00	$107.07	$47.19	81,600
2018-05-01	$107.17	$107.21	$106.98	$107.06	$47.19	85,000
2018-04-30	$107.69	$107.70	$107.56	$107.61	$47.30	39,600
2018-04-27	$107.51	$107.66	$107.51	$107.60	$47.30	50,800
2018-04-26	$107.30	$107.50	$107.30	$107.39	$47.21	68,000
2018-04-25	$107.32	$107.35	$107.06	$107.24	$47.14	92,800
2018-04-24	$107.65	$107.67	$107.43	$107.47	$47.24	78,200
2018-04-23	$107.75	$107.75	$107.54	$107.59	$47.29	124,400
2018-04-20	$107.96	$108.00	$107.77	$107.77	$47.37	93,000
2018-04-19	$108.19	$108.19	$107.98	$108.10	$47.52	72,600
2018-04-18	$108.65	$108.76	$108.43	$108.44	$47.67	114,400
2018-04-17	$108.68	$108.95	$108.68	$108.81	$47.83	61,400
2018-04-16	$108.65	$108.87	$108.58	$108.73	$47.80	44,200
2018-04-13	$108.75	$108.90	$108.71	$108.83	$47.84	116,600
2018-04-12	$108.92	$108.92	$108.74	$108.79	$47.82	104,400
2018-04-11	$108.96	$109.06	$108.91	$108.98	$47.91	194,000
2018-04-10	$108.96	$108.96	$108.73	$108.81	$47.83	122,200
2018-04-09	$108.67	$108.96	$108.61	$108.93	$47.88	104,600
2018-04-06	$108.67	$108.86	$108.60	$108.80	$47.83	98,400
2018-04-05	$108.43	$108.53	$108.38	$108.48	$47.69	114,400
2018-04-04	$108.61	$108.72	$108.45	$108.46	$47.68	225,800
2018-04-03	$108.67	$108.70	$108.50	$108.56	$47.72	101,200
2018-04-02	$108.49	$108.81	$108.49	$108.70	$47.78	110,800
2018-03-29	$108.92	$109.10	$108.85	$108.97	$47.77	74,600
2018-03-28	$108.69	$108.79	$108.50	$108.72	$47.66	127,000
2018-03-27	$108.22	$108.71	$108.22	$108.56	$47.59	138,400
2018-03-26	$108.35	$108.39	$108.08	$108.23	$47.45	214,400
2018-03-23	$108.14	$108.23	$108.01	$108.14	$47.41	129,000
2018-03-22	$108.28	$108.51	$108.15	$108.25	$47.46	65,400
2018-03-21	$108.08	$108.13	$107.71	$108.02	$47.36	66,600
2018-03-20	$108.09	$108.28	$108.06	$108.17	$47.42	88,600
2018-03-19	$108.28	$108.56	$108.28	$108.39	$47.52	86,200
2018-03-16	$108.49	$108.60	$108.37	$108.60	$47.61	89,600
2018-03-15	$108.55	$108.72	$108.53	$108.62	$47.62	113,800
2018-03-14	$108.34	$108.70	$108.33	$108.63	$47.62	108,400
2018-03-13	$108.55	$108.56	$108.26	$108.40	$47.52	156,200
2018-03-12	$108.30	$108.49	$108.30	$108.43	$47.54	66,200
2018-03-09	$108.47	$108.47	$108.26	$108.27	$47.47	106,600
2018-03-08	$108.46	$108.76	$108.46	$108.62	$47.62	58,800
2018-03-07	$108.50	$108.65	$108.37	$108.49	$47.56	66,400
2018-03-06	$108.69	$108.77	$108.49	$108.56	$47.59	131,400
2018-03-05	$108.64	$108.64	$108.26	$108.37	$47.51	123,600
2018-03-02	$108.49	$108.55	$108.29	$108.45	$47.55	213,200
2018-03-01	$108.52	$108.79	$108.36	$108.67	$47.64	317,000
2018-02-28	$108.82	$108.91	$108.70	$108.87	$47.60	172,600
2018-02-27	$109.19	$109.19	$108.55	$108.74	$47.55	268,000
2018-02-26	$109.23	$109.30	$109.05	$109.07	$47.69	69,000
2018-02-23	$108.91	$109.11	$108.77	$109.02	$47.67	317,000
2018-02-22	$108.68	$108.83	$108.62	$108.68	$47.52	66,200
2018-02-21	$108.93	$109.01	$108.46	$108.49	$47.44	95,000
2018-02-20	$108.98	$108.98	$108.77	$108.86	$47.60	135,000
2018-02-16	$109.14	$109.24	$109.02	$109.17	$47.73	95,800
2018-02-15	$108.86	$109.05	$108.86	$108.94	$47.63	152,400
2018-02-14	$108.62	$108.79	$108.58	$108.67	$47.51	83,600
2018-02-13	$109.04	$109.08	$108.83	$108.97	$47.65	186,000
2018-02-12	$109.12	$109.26	$109.01	$109.14	$47.72	127,800
2018-02-09	$108.99	$109.18	$108.97	$109.05	$47.68	159,400
2018-02-08	$109.43	$109.56	$109.21	$109.30	$47.79	143,000
2018-02-07	$109.96	$110.17	$109.49	$109.57	$47.91	184,000
2018-02-06	$110.08	$110.15	$109.82	$109.88	$48.04	169,600
2018-02-05	$109.67	$110.35	$109.60	$110.18	$48.18	192,000
2018-02-02	$109.95	$110.07	$109.72	$109.85	$48.03	161,600
2018-02-01	$110.78	$110.78	$110.23	$110.23	$48.20	106,000
2018-01-31	$110.93	$111.03	$110.74	$110.99	$48.41	100,000
2018-01-30	$110.93	$110.93	$110.64	$110.74	$48.30	94,400
2018-01-29	$111.04	$111.07	$110.80	$111.02	$48.42	120,400
2018-01-26	$111.39	$111.39	$111.11	$111.28	$48.54	100,200
2018-01-25	$110.94	$111.40	$110.91	$111.36	$48.57	145,600
2018-01-24	$110.89	$111.05	$110.84	$111.01	$48.42	127,600
2018-01-23	$110.96	$111.19	$110.93	$111.15	$48.48	100,000
2018-01-22	$110.96	$111.04	$110.80	$110.83	$48.34	154,200
2018-01-19	$110.94	$111.00	$110.83	$110.87	$48.36	102,200
2018-01-18	$111.18	$111.33	$111.04	$111.16	$48.48	1,341,000
2018-01-17	$111.73	$111.73	$111.48	$111.50	$48.63	133,400
2018-01-16	$111.85	$111.85	$111.58	$111.73	$48.73	221,800
2018-01-12	$111.47	$111.73	$111.38	$111.69	$48.71	86,800
2018-01-11	$111.42	$111.69	$111.36	$111.59	$48.67	100,200
2018-01-10	$111.10	$111.48	$111.07	$111.38	$48.58	125,600
2018-01-09	$111.62	$111.62	$111.30	$111.34	$48.56	354,200
2018-01-08	$111.84	$111.88	$111.64	$111.73	$48.73	225,200
2018-01-05	$111.75	$111.85	$111.63	$111.73	$48.73	136,800
2018-01-04	$111.62	$111.84	$111.58	$111.84	$48.78	118,200
2018-01-03	$111.79	$111.84	$111.61	$111.78	$48.75	129,400
2018-01-02	$111.88	$111.88	$111.45	$111.69	$48.71	152,600
2017-12-29	$111.96	$112.18	$111.96	$112.03	$48.86	98,200
2017-12-28	$112.03	$112.04	$111.88	$112.00	$48.85	100,200
2017-12-27	$111.65	$112.07	$111.65	$112.04	$48.87	115,000
2017-12-26	$111.40	$111.62	$111.40	$111.56	$48.66	53,800
2017-12-22	$111.44	$111.45	$111.31	$111.44	$48.61	101,600
2017-12-21	$111.20	$111.44	$111.20	$111.39	$48.58	96,600
2017-12-20	$111.47	$111.64	$111.37	$111.41	$48.48	78,600
2017-12-19	$111.92	$111.92	$111.63	$111.75	$48.63	111,200
2017-12-18	$112.41	$112.41	$112.12	$112.20	$48.82	180,600
2017-12-15	$112.34	$112.46	$112.26	$112.43	$48.92	128,400
2017-12-14	$112.19	$112.37	$112.04	$112.33	$48.88	73,800
2017-12-13	$112.05	$112.29	$111.99	$112.28	$48.86	65,800
2017-12-12	$111.74	$111.85	$111.70	$111.84	$48.67	96,200
2017-12-11	$112.00	$112.05	$111.84	$111.85	$48.67	82,600
2017-12-08	$111.84	$111.93	$111.79	$111.93	$48.71	140,000
2017-12-07	$112.19	$112.23	$111.85	$111.96	$48.72	98,800
2017-12-06	$112.17	$112.27	$112.06	$112.11	$48.78	112,800
2017-12-05	$111.73	$112.00	$111.73	$112.00	$48.74	435,200
2017-12-04	$111.66	$111.77	$111.60	$111.72	$48.61	93,400
2017-12-01	$111.57	$112.07	$111.45	$111.82	$48.66	265,400
2017-11-30	$111.81	$111.86	$111.49	$111.62	$48.45	115,400
2017-11-29	$111.79	$111.83	$111.59	$111.79	$48.52	69,200
2017-11-28	$112.16	$112.20	$112.05	$112.06	$48.64	148,600
2017-11-27	$112.04	$112.10	$111.92	$112.03	$48.62	59,400
2017-11-24	$112.15	$112.15	$112.01	$112.03	$48.62	70,800
2017-11-22	$111.88	$112.19	$111.88	$112.14	$48.67	117,400
2017-11-21	$111.81	$111.92	$111.66	$111.78	$48.52	111,800
2017-11-20	$111.51	$111.63	$111.47	$111.62	$48.45	101,000
2017-11-17	$111.62	$111.69	$111.52	$111.64	$48.46	155,000
2017-11-16	$111.51	$111.61	$111.41	$111.41	$48.36	71,600
2017-11-15	$111.30	$111.59	$111.22	$111.56	$48.42	47,200
2017-11-14	$111.23	$111.34	$111.17	$111.29	$48.30	100,200
2017-11-13	$111.37	$111.37	$111.18	$111.22	$48.27	162,800
2017-11-10	$111.33	$111.38	$111.15	$111.23	$48.28	38,200
2017-11-09	$111.66	$111.80	$111.63	$111.73	$48.49	83,600
2017-11-08	$111.99	$112.03	$111.88	$111.93	$48.58	70,600
2017-11-07	$111.98	$112.05	$111.92	$111.93	$48.58	201,200
2017-11-06	$112.08	$112.15	$111.97	$112.05	$48.63	99,200
2017-11-03	$112.02	$112.05	$111.83	$111.97	$48.60	118,200
2017-11-02	$111.96	$112.01	$111.85	$111.86	$48.55	1,452,000
2017-11-01	$111.83	$111.99	$111.72	$111.85	$48.55	97,000
2017-10-31	$112.25	$112.25	$111.98	$111.99	$48.48	1,160,200
2017-10-30	$112.16	$112.25	$112.08	$112.23	$48.59	80,400
2017-10-27	$111.79	$111.97	$111.75	$111.96	$48.47	57,800
2017-10-26	$111.74	$111.80	$111.60	$111.69	$48.35	92,800
2017-10-25	$111.64	$111.74	$111.53	$111.70	$48.36	109,200
2017-10-24	$111.87	$112.00	$111.81	$111.91	$48.45	93,000
2017-10-23	$112.09	$112.16	$112.04	$112.04	$48.51	60,800
2017-10-20	$112.01	$112.07	$111.91	$112.00	$48.49	70,400
2017-10-19	$112.36	$112.42	$112.12	$112.25	$48.60	169,400
2017-10-18	$112.17	$112.20	$112.05	$112.17	$48.56	89,800
2017-10-17	$112.23	$112.39	$112.21	$112.33	$48.63	178,600
2017-10-16	$112.36	$112.43	$112.22	$112.37	$48.65	116,600
2017-10-13	$112.39	$112.50	$112.27	$112.44	$48.68	143,400
2017-10-12	$112.04	$112.15	$112.00	$112.13	$48.54	107,600
2017-10-11	$112.07	$112.07	$111.94	$112.02	$48.50	52,000
2017-10-10	$111.98	$112.20	$111.98	$112.01	$48.49	50,200
2017-10-09	$111.79	$111.99	$111.79	$111.95	$48.47	107,400
2017-10-06	$111.69	$111.95	$111.53	$111.77	$48.39	121,400
2017-10-05	$112.06	$112.06	$111.92	$112.00	$48.49	371,800
2017-10-04	$112.14	$112.16	$111.92	$112.14	$48.55	146,400
2017-10-03	$111.92	$112.08	$111.90	$112.08	$48.52	170,600
2017-10-02	$112.06	$112.06	$111.81	$111.88	$48.44	96,400
2017-09-29	$112.18	$112.29	$112.09	$112.23	$48.46	208,600
2017-09-28	$111.93	$112.20	$111.89	$112.13	$48.42	106,400
2017-09-27	$112.00	$112.09	$111.89	$112.03	$48.38	90,200
2017-09-26	$112.39	$112.45	$112.23	$112.42	$48.55	70,800
2017-09-25	$112.24	$112.43	$112.17	$112.42	$48.55	87,000
2017-09-22	$112.03	$112.26	$111.98	$112.16	$48.43	227,400
2017-09-21	$111.99	$112.21	$111.93	$112.00	$48.36	142,400
2017-09-20	$112.19	$112.21	$111.81	$112.02	$48.37	95,400
2017-09-19	$112.10	$112.16	$111.98	$112.12	$48.42	109,600
2017-09-18	$112.20	$112.20	$111.97	$112.17	$48.44	81,800
2017-09-15	$112.09	$112.25	$112.00	$112.23	$48.46	80,400
2017-09-14	$112.00	$112.18	$111.88	$112.09	$48.40	374,600
2017-09-13	$112.09	$112.19	$112.05	$112.08	$48.40	193,400
2017-09-12	$112.11	$112.24	$112.08	$112.15	$48.43	88,400
2017-09-11	$112.49	$112.50	$112.27	$112.38	$48.53	69,600
2017-09-08	$112.77	$112.77	$112.51	$112.68	$48.66	92,200
2017-09-07	$112.58	$112.93	$112.58	$112.83	$48.72	76,600
2017-09-06	$112.75	$112.78	$112.33	$112.46	$48.56	339,800
2017-09-05	$112.38	$112.81	$112.38	$112.71	$48.67	294,800
2017-09-01	$112.49	$112.49	$112.14	$112.31	$48.50	76,000
2017-08-31	$112.70	$112.86	$112.58	$112.77	$48.57	98,200
2017-08-30	$112.45	$112.63	$112.45	$112.63	$48.51	75,600
2017-08-29	$112.67	$112.74	$112.42	$112.51	$48.46	108,000
2017-08-28	$112.42	$112.54	$112.25	$112.51	$48.46	160,600
2017-08-25	$112.30	$112.50	$112.26	$112.45	$48.44	64,600
2017-08-24	$112.15	$112.31	$112.15	$112.17	$48.31	131,200
2017-08-23	$112.28	$112.39	$112.20	$112.34	$48.39	118,000
2017-08-22	$112.23	$112.25	$112.07	$112.09	$48.28	386,600
2017-08-21	$112.07	$112.25	$112.07	$112.20	$48.33	67,200
2017-08-18	$112.24	$112.27	$111.98	$112.11	$48.29	61,400
2017-08-17	$111.83	$112.11	$111.83	$112.09	$48.28	78,600
2017-08-16	$111.69	$112.09	$111.62	$111.98	$48.23	66,400
2017-08-15	$111.59	$111.74	$111.57	$111.72	$48.12	64,200
2017-08-14	$111.88	$111.93	$111.75	$111.86	$48.18	83,200
2017-08-11	$111.73	$111.92	$111.64	$111.91	$48.20	66,200
2017-08-10	$111.83	$111.87	$111.60	$111.84	$48.17	103,200
2017-08-09	$111.96	$111.96	$111.73	$111.79	$48.15	65,800
2017-08-08	$111.90	$111.90	$111.61	$111.70	$48.11	138,400
2017-08-07	$111.92	$112.00	$111.85	$111.96	$48.22	96,600
2017-08-04	$112.04	$112.04	$111.81	$111.89	$48.19	89,200
2017-08-03	$112.20	$112.33	$112.11	$112.28	$48.36	133,200
2017-08-02	$112.00	$112.24	$112.00	$112.13	$48.30	102,800
2017-08-01	$111.74	$112.18	$111.74	$112.09	$48.28	82,400
2017-07-31	$112.01	$112.19	$111.96	$112.17	$48.19	58,800
2017-07-28	$111.92	$112.16	$111.86	$112.15	$48.18	100,400
2017-07-27	$111.91	$112.03	$111.81	$111.98	$48.11	71,200
2017-07-26	$111.68	$112.13	$111.68	$112.05	$48.14	96,600
2017-07-25	$112.11	$112.11	$111.76	$111.86	$48.06	79,000
2017-07-24	$112.25	$112.43	$112.19	$112.23	$48.22	78,400
2017-07-21	$112.30	$112.52	$112.30	$112.32	$48.26	48,800
2017-07-20	$112.23	$112.40	$112.09	$112.22	$48.21	1,211,000
2017-07-19	$112.03	$112.20	$112.00	$112.11	$48.17	71,400
2017-07-18	$111.75	$112.07	$111.75	$111.95	$48.10	78,600
2017-07-17	$111.64	$111.87	$111.48	$111.64	$47.96	187,400
2017-07-14	$111.63	$111.76	$111.44	$111.60	$47.95	190,600
2017-07-13	$111.52	$111.53	$111.28	$111.44	$47.88	127,800
2017-07-12	$111.48	$111.63	$111.43	$111.55	$47.93	138,800
2017-07-11	$111.13	$111.24	$110.97	$111.17	$47.76	81,800
2017-07-10	$111.01	$111.20	$110.95	$111.13	$47.75	63,600
2017-07-07	$110.87	$111.09	$110.78	$111.01	$47.69	75,800
2017-07-06	$110.94	$111.13	$110.94	$111.13	$47.75	80,400
2017-07-05	$111.10	$111.33	$111.10	$111.21	$47.78	111,000
2017-07-03	$111.38	$111.41	$111.03	$111.09	$47.73	60,200
2017-06-30	$111.71	$111.80	$111.62	$111.68	$47.86	236,800
2017-06-29	$111.71	$111.83	$111.65	$111.66	$47.85	267,000
2017-06-28	$111.99	$112.06	$111.79	$111.97	$47.98	110,400
2017-06-27	$112.22	$112.30	$111.94	$111.95	$47.97	214,000
2017-06-26	$112.42	$112.50	$112.30	$112.35	$48.15	149,800
2017-06-23	$112.20	$112.36	$112.08	$112.24	$48.10	87,400
2017-06-22	$112.26	$112.30	$112.07	$112.23	$48.09	81,600
2017-06-21	$112.08	$112.17	$112.00	$112.13	$48.05	103,400
2017-06-20	$111.95	$112.15	$111.88	$112.08	$48.03	82,800
2017-06-19	$112.00	$112.00	$111.80	$111.88	$47.94	72,800
2017-06-16	$112.04	$112.14	$111.88	$112.09	$48.03	63,600
2017-06-15	$111.92	$112.07	$111.84	$111.89	$47.95	222,000
2017-06-14	$111.96	$112.29	$111.96	$112.10	$48.04	209,400
2017-06-13	$111.36	$111.57	$111.36	$111.52	$47.79	79,200
2017-06-12	$111.40	$111.65	$111.35	$111.47	$47.77	57,600
2017-06-09	$111.26	$111.60	$111.26	$111.51	$47.79	62,800
2017-06-08	$111.61	$111.68	$111.36	$111.58	$47.82	359,200
2017-06-07	$111.77	$111.91	$111.56	$111.58	$47.82	83,200
2017-06-06	$111.69	$111.97	$111.69	$111.84	$47.93	88,000
2017-06-05	$111.65	$111.67	$111.46	$111.47	$47.77	83,400
2017-06-02	$111.45	$111.81	$111.45	$111.72	$47.88	119,200
2017-06-01	$111.15	$111.39	$111.03	$111.39	$47.73	223,800
2017-05-31	$111.29	$111.65	$111.29	$111.60	$47.71	64,800
2017-05-30	$111.38	$111.49	$111.32	$111.48	$47.65	63,000
2017-05-26	$111.29	$111.37	$111.11	$111.37	$47.61	64,200
2017-05-25	$111.47	$111.47	$111.07	$111.25	$47.56	62,800
2017-05-24	$110.87	$111.29	$110.87	$111.10	$47.49	72,800
2017-05-23	$111.40	$111.41	$110.94	$111.05	$47.47	83,200
2017-05-22	$111.17	$111.27	$111.15	$111.23	$47.55	96,000
2017-05-19	$111.26	$111.35	$111.09	$111.34	$47.59	66,600
2017-05-18	$111.46	$111.46	$111.15	$111.24	$47.55	73,200
2017-05-17	$110.87	$111.40	$110.87	$111.33	$47.59	58,600
2017-05-16	$110.95	$110.95	$110.59	$110.77	$47.35	63,200
2017-05-15	$110.69	$110.71	$110.51	$110.70	$47.32	58,000
2017-05-12	$110.42	$110.73	$110.41	$110.56	$47.26	109,400
2017-05-11	$109.89	$110.28	$109.89	$110.19	$47.10	83,200
2017-05-10	$110.18	$110.30	$109.99	$110.02	$47.03	100,400
2017-05-09	$110.05	$110.11	$109.83	$110.04	$47.04	1,262,000
2017-05-08	$110.07	$110.18	$109.89	$110.05	$47.04	117,000
2017-05-05	$110.26	$110.29	$110.06	$110.15	$47.09	101,000
2017-05-04	$110.32	$110.32	$110.07	$110.18	$47.10	134,000
2017-05-03	$110.60	$110.61	$110.33	$110.44	$47.21	141,400
2017-05-02	$110.15	$110.53	$110.07	$110.37	$47.18	125,800
2017-05-01	$110.24	$110.47	$110.08	$110.24	$47.12	109,000
2017-04-28	$110.55	$110.77	$110.40	$110.72	$47.21	46,600
2017-04-27	$110.54	$110.69	$110.35	$110.62	$47.16	89,000
2017-04-26	$110.26	$110.56	$110.17	$110.55	$47.14	133,400
2017-04-25	$110.64	$110.64	$110.27	$110.33	$47.04	151,000
2017-04-24	$110.64	$110.76	$110.61	$110.74	$47.22	95,800
2017-04-21	$110.88	$111.02	$110.79	$110.85	$47.26	108,000
2017-04-20	$110.84	$110.92	$110.70	$110.90	$47.28	70,800
2017-04-19	$111.20	$111.20	$110.90	$111.04	$47.34	257,600
2017-04-18	$110.72	$111.28	$110.69	$111.20	$47.41	139,000
2017-04-17	$110.70	$110.89	$110.68	$110.73	$47.21	90,000
2017-04-13	$110.53	$110.89	$110.53	$110.82	$47.25	88,600
2017-04-12	$110.44	$110.76	$110.38	$110.66	$47.18	73,000
2017-04-11	$110.22	$110.45	$110.07	$110.44	$47.09	135,200
2017-04-10	$110.08	$110.08	$109.87	$110.01	$46.90	79,200
2017-04-07	$110.19	$110.21	$109.81	$109.81	$46.82	87,600
2017-04-06	$110.05	$110.09	$109.81	$110.08	$46.93	124,400
2017-04-05	$109.85	$110.12	$109.79	$109.86	$46.84	273,600
2017-04-04	$110.10	$110.10	$109.84	$109.84	$46.83	130,800
2017-04-03	$109.64	$110.06	$109.55	$109.96	$46.88	281,600
2017-03-31	$109.73	$109.95	$109.73	$109.91	$46.74	91,000
2017-03-30	$109.94	$110.03	$109.77	$109.77	$46.68	73,000
2017-03-29	$109.94	$110.10	$109.74	$109.93	$46.75	98,200
2017-03-28	$109.89	$110.06	$109.68	$109.83	$46.71	84,000
2017-03-27	$110.00	$110.05	$109.79	$109.88	$46.73	135,000
2017-03-24	$109.46	$109.90	$109.46	$109.73	$46.67	78,800
2017-03-23	$109.83	$109.83	$109.50	$109.62	$46.62	84,000
2017-03-22	$109.54	$109.77	$109.48	$109.72	$46.66	188,600
2017-03-21	$109.17	$109.56	$109.17	$109.38	$46.52	391,800
2017-03-20	$109.12	$109.29	$109.00	$109.16	$46.42	90,400
2017-03-17	$108.93	$109.09	$108.71	$109.04	$46.37	82,000
2017-03-16	$108.94	$109.00	$108.68	$108.84	$46.29	864,400
2017-03-15	$108.09	$108.98	$108.09	$108.89	$46.31	164,400
2017-03-14	$108.22	$108.33	$108.03	$108.24	$46.03	158,000
2017-03-13	$108.09	$108.40	$108.09	$108.24	$46.03	133,400
2017-03-10	$108.20	$108.43	$108.09	$108.35	$46.08	196,600
2017-03-09	$108.43	$108.43	$108.18	$108.27	$46.05	201,800
2017-03-08	$108.74	$108.80	$108.48	$108.66	$46.21	125,600
2017-03-07	$109.15	$109.19	$108.86	$108.92	$46.32	238,000
2017-03-06	$109.40	$109.40	$109.20	$109.23	$46.45	120,800
2017-03-03	$109.40	$109.42	$109.18	$109.41	$46.53	275,600
2017-03-02	$109.23	$109.42	$109.18	$109.41	$46.53	205,600
2017-03-01	$109.42	$109.55	$109.30	$109.45	$46.55	199,800
2017-02-28	$110.34	$110.44	$110.14	$110.20	$46.74	175,600
2017-02-27	$110.24	$110.51	$110.18	$110.20	$46.74	3,327,800
2017-02-24	$110.01	$110.44	$110.00	$110.29	$46.78	126,400
2017-02-23	$109.75	$110.02	$109.67	$109.95	$46.64	172,000
2017-02-22	$109.66	$109.87	$109.50	$109.85	$46.59	160,400
2017-02-21	$109.49	$109.72	$109.28	$109.62	$46.50	108,000
2017-02-17	$109.73	$109.83	$109.38	$109.42	$46.41	154,400
2017-02-16	$109.21	$109.54	$109.05	$109.52	$46.45	710,800
2017-02-15	$108.99	$109.26	$108.84	$108.99	$46.23	260,600
2017-02-14	$109.59	$109.59	$109.15	$109.21	$46.32	156,800
2017-02-13	$109.56	$109.67	$109.43	$109.58	$46.48	185,600
2017-02-10	$109.26	$109.73	$109.23	$109.52	$46.45	112,000
2017-02-09	$109.96	$109.96	$109.40	$109.43	$46.42	66,800
2017-02-08	$109.71	$110.03	$109.67	$110.00	$46.66	118,000
2017-02-07	$109.49	$109.71	$109.28	$109.45	$46.42	112,000
2017-02-06	$109.20	$109.45	$108.95	$109.27	$46.35	75,800
2017-02-03	$109.26	$109.40	$108.87	$109.04	$46.25	63,600
2017-02-02	$109.27	$109.31	$108.91	$109.07	$46.26	103,000
2017-02-01	$109.03	$109.19	$108.75	$109.17	$46.31	81,000
2017-01-31	$109.30	$109.49	$109.24	$109.26	$46.22	141,600
2017-01-30	$109.40	$109.45	$109.07	$109.13	$46.17	71,800
2017-01-27	$109.28	$109.36	$109.04	$109.17	$46.19	152,400
2017-01-26	$109.14	$109.22	$108.84	$109.15	$46.18	76,600
2017-01-25	$109.34	$109.37	$108.91	$109.10	$46.16	92,400
2017-01-24	$109.47	$109.65	$109.30	$109.38	$46.27	75,800
2017-01-23	$109.45	$109.85	$109.37	$109.53	$46.34	235,600
2017-01-20	$109.31	$109.39	$108.92	$109.33	$46.25	287,600
2017-01-19	$109.40	$109.49	$109.11	$109.11	$46.16	453,400
2017-01-18	$109.79	$109.96	$109.41	$109.55	$46.35	484,600
2017-01-17	$110.29	$110.29	$109.83	$110.14	$46.60	158,200
2017-01-13	$109.67	$109.89	$109.55	$109.71	$46.41	144,800
2017-01-12	$110.23	$110.34	$109.81	$110.02	$46.55	91,400
2017-01-11	$109.90	$110.16	$109.64	$109.82	$46.46	294,200
2017-01-10	$109.75	$109.95	$109.70	$109.70	$46.41	199,400
2017-01-09	$109.77	$109.99	$109.72	$109.82	$46.46	172,600
2017-01-06	$109.81	$109.89	$109.46	$109.69	$46.41	130,200
2017-01-05	$109.61	$110.19	$109.40	$110.12	$46.59	223,800
2017-01-04	$109.42	$109.58	$109.26	$109.55	$46.35	160,000
2017-01-03	$108.83	$109.37	$108.65	$109.31	$46.25	194,400
2016-12-30	$108.78	$109.34	$108.78	$109.22	$46.21	149,200
2016-12-29	$108.80	$109.11	$108.71	$109.05	$46.14	87,600
2016-12-28	$108.41	$108.86	$108.32	$108.54	$45.92	92,000
2016-12-27	$108.27	$108.46	$108.27	$108.37	$45.85	115,200
2016-12-23	$108.46	$108.68	$108.42	$108.57	$45.93	74,600
2016-12-22	$108.39	$108.59	$108.21	$108.42	$45.87	84,200
2016-12-21	$108.36	$108.76	$108.36	$108.72	$45.88	94,600
2016-12-20	$108.29	$108.50	$108.23	$108.43	$45.76	132,200
2016-12-19	$108.53	$108.67	$108.28	$108.50	$45.79	189,200
2016-12-16	$108.14	$108.40	$107.96	$108.03	$45.59	165,200
2016-12-15	$108.33	$108.36	$107.93	$107.96	$45.56	159,000
2016-12-14	$108.96	$109.10	$108.14	$108.17	$45.65	157,000
2016-12-13	$108.57	$108.73	$108.30	$108.59	$45.83	282,400
2016-12-12	$108.16	$108.55	$108.15	$108.55	$45.81	1,291,000
2016-12-09	$108.84	$108.86	$108.25	$108.34	$45.72	80,400
2016-12-08	$108.74	$109.00	$108.60	$108.82	$45.92	116,400
2016-12-07	$109.04	$109.33	$108.81	$109.06	$46.03	90,600
2016-12-06	$108.84	$108.84	$108.50	$108.69	$45.87	108,800
2016-12-05	$108.53	$108.95	$108.16	$108.70	$45.87	221,200
2016-12-02	$108.56	$108.74	$108.41	$108.48	$45.78	106,200
2016-12-01	$108.28	$108.33	$107.85	$108.14	$45.64	165,000
2016-11-30	$109.00	$109.02	$108.62	$108.88	$45.83	124,000
2016-11-29	$109.10	$109.34	$108.91	$109.18	$45.96	80,800
2016-11-28	$108.89	$109.21	$108.89	$109.06	$45.91	844,400
2016-11-25	$108.88	$108.89	$108.55	$108.89	$45.83	34,400
2016-11-23	$108.65	$108.90	$108.34	$108.73	$45.77	184,400
2016-11-22	$109.22	$109.22	$108.90	$109.01	$45.88	88,200
2016-11-21	$109.00	$109.15	$108.82	$108.90	$45.84	61,400
2016-11-18	$109.39	$109.44	$108.69	$108.79	$45.79	992,000
2016-11-17	$109.63	$109.77	$109.22	$109.27	$45.99	199,600
2016-11-16	$109.40	$109.90	$109.35	$109.62	$46.14	185,800
2016-11-15	$109.42	$109.78	$109.37	$109.63	$46.15	236,000
2016-11-14	$108.73	$109.50	$108.73	$109.10	$45.92	446,400
2016-11-11	$110.03	$110.03	$109.56	$109.59	$46.13	78,600
2016-11-10	$110.27	$110.55	$110.04	$110.04	$46.32	78,600
2016-11-09	$110.90	$111.23	$110.31	$110.43	$46.48	87,200
2016-11-08	$112.26	$112.26	$111.70	$111.76	$47.04	85,200
2016-11-07	$111.99	$112.07	$111.79	$112.05	$47.16	230,800
2016-11-04	$111.85	$112.21	$111.85	$112.10	$47.19	377,200
2016-11-03	$111.64	$111.92	$111.64	$111.86	$47.08	137,000
2016-11-02	$112.08	$112.13	$111.80	$112.02	$47.15	115,600
2016-11-01	$111.75	$111.99	$111.62	$111.84	$47.08	92,000
2016-10-31	$112.25	$112.43	$112.17	$112.30	$47.15	230,000
2016-10-28	$112.17	$112.32	$112.06	$112.18	$47.10	53,200
2016-10-27	$112.51	$112.51	$112.06	$112.30	$47.15	54,600
2016-10-26	$112.88	$112.88	$112.61	$112.75	$47.34	66,600
2016-10-25	$112.95	$113.16	$112.90	$112.95	$47.43	111,600
2016-10-24	$113.11	$113.33	$112.88	$113.05	$47.47	70,800
2016-10-21	$113.28	$113.28	$113.06	$113.20	$47.53	97,800
2016-10-20	$113.27	$113.33	$113.05	$113.08	$47.48	159,000
2016-10-19	$112.94	$113.28	$112.94	$113.27	$47.56	117,800
2016-10-18	$112.61	$113.05	$112.61	$113.02	$47.45	96,200
2016-10-17	$112.89	$112.92	$112.74	$112.74	$47.34	46,200
2016-10-14	$112.74	$112.99	$112.59	$112.65	$47.30	123,400
2016-10-13	$112.81	$113.05	$112.78	$112.90	$47.40	38,600
2016-10-12	$112.68	$112.81	$112.46	$112.72	$47.33	217,600
2016-10-11	$112.74	$112.87	$112.54	$112.60	$47.28	354,600
2016-10-10	$112.88	$112.94	$112.58	$112.91	$47.41	64,600
2016-10-07	$112.97	$113.03	$112.63	$112.90	$47.40	198,200
2016-10-06	$112.69	$112.93	$112.60	$112.85	$47.38	142,000
2016-10-05	$112.92	$112.97	$112.66	$112.79	$47.36	192,600
2016-10-04	$113.08	$113.29	$112.84	$112.91	$47.41	138,800
2016-10-03	$113.55	$113.62	$113.24	$113.35	$47.59	280,200
2016-09-30	$113.95	$114.07	$113.67	$113.81	$47.66	59,200
2016-09-29	$113.92	$114.08	$113.86	$113.98	$47.74	392,000
2016-09-28	$114.13	$114.15	$113.85	$114.06	$47.77	359,400
2016-09-27	$113.93	$114.06	$113.78	$113.94	$47.72	146,400
2016-09-26	$113.77	$113.88	$113.62	$113.86	$47.68	138,400
2016-09-23	$113.55	$113.74	$113.49	$113.67	$47.61	2,987,000
2016-09-22	$113.41	$113.81	$113.41	$113.68	$47.61	76,600
2016-09-21	$112.76	$113.30	$112.71	$113.16	$47.39	72,400
2016-09-20	$112.87	$113.14	$112.82	$112.84	$47.26	105,200
2016-09-19	$112.77	$112.93	$112.67	$112.68	$47.19	29,000
2016-09-16	$112.71	$112.82	$112.57	$112.68	$47.19	38,200
2016-09-15	$112.55	$112.71	$112.44	$112.69	$47.19	43,600
2016-09-14	$112.52	$112.80	$112.51	$112.57	$47.14	300,000
2016-09-13	$112.80	$112.96	$112.19	$112.60	$47.16	199,400
2016-09-12	$112.78	$113.09	$112.65	$112.94	$47.30	58,400
2016-09-09	$113.25	$113.25	$112.81	$112.97	$47.31	73,600
2016-09-08	$114.10	$114.16	$113.50	$113.64	$47.59	50,000
2016-09-07	$114.22	$114.37	$114.15	$114.17	$47.81	43,400
2016-09-06	$113.94	$114.33	$113.86	$114.17	$47.81	304,200
2016-09-02	$114.05	$114.09	$113.67	$113.93	$47.71	42,400
2016-09-01	$113.90	$114.24	$113.80	$114.10	$47.79	32,000
2016-08-31	$114.46	$114.49	$114.23	$114.33	$47.88	61,200
2016-08-30	$114.44	$114.57	$114.29	$114.44	$47.93	50,200
2016-08-29	$114.34	$114.62	$114.28	$114.56	$47.98	33,200
2016-08-26	$114.45	$114.75	$113.93	$113.99	$47.74	61,000
2016-08-25	$114.26	$114.50	$114.23	$114.30	$47.87	31,600
2016-08-24	$114.61	$114.61	$114.31	$114.37	$47.90	233,200
2016-08-23	$114.39	$114.59	$114.37	$114.41	$47.92	62,400
2016-08-22	$114.36	$114.42	$114.17	$114.38	$47.90	59,800
2016-08-19	$114.06	$114.23	$113.88	$114.00	$47.74	88,600
2016-08-18	$114.04	$114.41	$114.03	$114.35	$47.89	57,600
2016-08-17	$113.97	$114.21	$113.84	$114.04	$47.76	38,400
2016-08-16	$114.07	$114.07	$113.76	$113.76	$47.64	66,600
2016-08-15	$114.00	$114.16	$113.84	$114.06	$47.77	44,600
2016-08-12	$114.26	$114.45	$114.00	$114.20	$47.83	71,000
2016-08-11	$114.18	$114.18	$113.68	$113.84	$47.68	51,800
2016-08-10	$113.98	$114.24	$113.85	$114.10	$47.79	163,000
2016-08-09	$113.37	$113.83	$113.37	$113.82	$47.67	62,400
2016-08-08	$113.41	$113.55	$113.18	$113.29	$47.45	59,000
2016-08-05	$113.79	$113.79	$113.28	$113.28	$47.44	52,200
2016-08-04	$113.46	$113.92	$113.46	$113.73	$47.63	27,400
2016-08-03	$113.42	$113.45	$113.01	$113.19	$47.40	180,600
2016-08-02	$113.38	$113.47	$113.10	$113.28	$47.44	49,400
2016-08-01	$113.65	$113.90	$113.52	$113.58	$47.57	45,000
2016-07-29	$114.28	$114.47	$114.18	$114.29	$47.74	155,200
2016-07-28	$114.17	$114.28	$113.96	$114.13	$47.68	520,400
2016-07-27	$113.98	$114.28	$113.89	$114.28	$47.74	51,800
2016-07-26	$114.09	$114.09	$113.66	$113.81	$47.54	52,400
2016-07-25	$113.93	$114.04	$113.78	$113.83	$47.55	38,200
2016-07-22	$113.56	$114.09	$113.56	$113.82	$47.55	52,600
2016-07-21	$113.61	$113.91	$113.40	$113.85	$47.56	58,600
2016-07-20	$113.53	$113.78	$113.49	$113.65	$47.48	84,600
2016-07-19	$113.70	$113.92	$113.55	$113.82	$47.55	93,200
2016-07-18	$113.65	$113.79	$113.28	$113.58	$47.45	79,800
2016-07-15	$113.88	$113.96	$113.42	$113.47	$47.40	115,000
2016-07-14	$113.61	$114.23	$113.61	$114.03	$47.63	294,600
2016-07-13	$114.26	$114.50	$114.20	$114.41	$47.79	137,600
2016-07-12	$114.19	$114.31	$113.91	$114.13	$47.68	106,400
2016-07-11	$114.39	$114.80	$113.99	$114.62	$47.88	346,000
2016-07-08	$114.20	$114.79	$114.20	$114.68	$47.91	30,200
2016-07-07	$114.16	$114.38	$113.67	$114.22	$47.71	56,400
2016-07-06	$115.00	$115.00	$113.91	$114.17	$47.69	55,000
2016-07-05	$113.56	$114.21	$113.56	$114.09	$47.66	186,400
2016-07-01	$113.59	$113.69	$113.24	$113.59	$47.45	229,800
2016-06-30	$113.32	$113.61	$113.20	$113.35	$47.23	52,000
2016-06-29	$113.30	$113.47	$113.01	$113.05	$47.11	131,000
2016-06-28	$113.11	$113.26	$112.97	$113.23	$47.18	66,000
2016-06-27	$112.80	$113.05	$112.69	$112.84	$47.02	96,600
2016-06-24	$112.70	$112.70	$112.25	$112.32	$46.80	108,600
2016-06-23	$111.62	$111.89	$111.62	$111.75	$46.56	57,400
2016-06-22	$111.86	$112.03	$111.68	$111.94	$46.64	46,200
2016-06-21	$111.88	$112.08	$111.71	$111.82	$46.59	173,200
2016-06-20	$112.10	$112.14	$111.89	$111.89	$46.62	232,600
2016-06-17	$112.16	$112.28	$112.01	$112.07	$46.70	38,600
2016-06-16	$112.02	$112.50	$112.02	$112.27	$46.78	64,800
2016-06-15	$111.96	$112.33	$111.96	$112.18	$46.74	36,800
2016-06-14	$112.44	$112.44	$111.79	$111.79	$46.58	53,000
2016-06-13	$112.04	$112.15	$111.99	$112.05	$46.69	62,400
2016-06-10	$112.03	$112.32	$111.91	$112.06	$46.69	50,400
2016-06-09	$112.00	$112.07	$111.82	$111.82	$46.59	35,400
2016-06-08	$111.76	$111.98	$111.70	$111.74	$46.56	367,200
2016-06-07	$111.67	$111.88	$111.59	$111.67	$46.53	40,800
2016-06-06	$111.45	$111.65	$111.43	$111.51	$46.46	34,000
2016-06-03	$111.76	$111.76	$111.44	$111.56	$46.49	119,400
2016-06-02	$110.58	$111.07	$110.58	$110.97	$46.24	89,000
2016-06-01	$110.64	$110.83	$110.51	$110.75	$46.15	88,400
2016-05-31	$110.48	$111.00	$110.48	$110.90	$46.09	108,800
2016-05-27	$111.05	$111.05	$110.70	$110.87	$46.08	23,600
2016-05-26	$110.77	$111.01	$110.74	$110.92	$46.10	70,400
2016-05-25	$110.76	$110.79	$110.51	$110.64	$45.98	65,600
2016-05-24	$110.74	$110.78	$110.49	$110.59	$45.96	145,800
2016-05-23	$110.68	$110.79	$110.50	$110.59	$45.96	188,800
2016-05-20	$110.69	$110.91	$110.60	$110.67	$45.99	144,400
2016-05-19	$110.61	$110.80	$110.50	$110.77	$46.04	57,000
2016-05-18	$110.97	$110.99	$110.35	$110.50	$45.92	190,400
2016-05-17	$111.29	$111.44	$111.10	$111.15	$46.19	91,200
2016-05-16	$111.40	$111.40	$111.19	$111.19	$46.21	50,000
2016-05-13	$111.37	$111.56	$111.20	$111.47	$46.33	45,600
2016-05-12	$111.27	$111.42	$111.16	$111.23	$46.23	130,400
2016-05-11	$111.43	$111.77	$111.30	$111.30	$46.26	588,200
2016-05-10	$111.43	$111.46	$111.33	$111.43	$46.31	145,000
2016-05-09	$111.35	$111.46	$111.20	$111.38	$46.29	120,200
2016-05-06	$111.32	$111.40	$111.19	$111.26	$46.24	318,200
2016-05-05	$111.30	$111.46	$111.08	$111.39	$46.29	68,200
2016-05-04	$111.21	$111.32	$111.08	$111.24	$46.23	89,800
2016-05-03	$111.32	$111.33	$111.13	$111.22	$46.22	92,600
2016-05-02	$111.08	$111.12	$110.84	$110.98	$46.12	83,200
2016-04-29	$111.21	$111.39	$110.99	$111.39	$46.17	44,800
2016-04-28	$110.94	$111.37	$110.94	$111.14	$46.07	382,400
2016-04-27	$110.82	$111.30	$110.79	$111.27	$46.12	41,600
2016-04-26	$110.88	$110.89	$110.66	$110.69	$45.88	95,600
2016-04-25	$110.89	$111.08	$110.75	$110.77	$45.92	38,000
2016-04-22	$111.12	$111.14	$110.97	$111.08	$46.04	247,400
2016-04-21	$110.71	$110.99	$110.61	$110.99	$46.01	29,400
2016-04-20	$111.38	$111.66	$110.94	$110.99	$46.01	244,600
2016-04-19	$110.91	$111.31	$110.91	$111.26	$46.12	56,200
2016-04-18	$110.88	$111.06	$110.48	$110.97	$46.00	92,000
2016-04-15	$110.72	$111.06	$110.61	$111.05	$46.03	138,000
2016-04-14	$110.76	$110.76	$110.49	$110.62	$45.85	41,400
2016-04-13	$110.51	$110.70	$110.46	$110.65	$45.87	100,800
2016-04-12	$110.54	$110.54	$110.33	$110.37	$45.75	114,200
2016-04-11	$110.60	$110.74	$110.39	$110.68	$45.88	73,800
2016-04-08	$110.86	$110.88	$110.62	$110.62	$45.85	193,000
2016-04-07	$110.92	$110.97	$110.74	$110.84	$45.95	397,600
2016-04-06	$110.57	$110.64	$110.46	$110.62	$45.85	316,200
2016-04-05	$110.62	$110.68	$110.38	$110.63	$45.86	868,400
2016-04-04	$110.22	$110.35	$110.11	$110.22	$45.69	216,000
2016-04-01	$110.10	$110.26	$109.73	$110.19	$45.68	89,800
2016-03-31	$109.94	$110.45	$109.83	$110.30	$45.60	270,600
2016-03-30	$109.72	$110.00	$109.72	$109.86	$45.42	62,800
2016-03-29	$109.60	$110.00	$109.49	$109.98	$45.47	156,600
2016-03-28	$109.45	$109.66	$109.39	$109.44	$45.24	174,000
2016-03-24	$109.65	$109.66	$109.31	$109.41	$45.23	29,200
2016-03-23	$109.22	$109.50	$109.07	$109.44	$45.24	72,800
2016-03-22	$109.26	$109.26	$108.82	$108.94	$45.04	57,800
2016-03-21	$109.08	$109.43	$109.08	$109.16	$45.13	35,800
2016-03-18	$109.10	$109.33	$109.10	$109.24	$45.16	53,200
2016-03-17	$108.73	$109.25	$108.73	$108.96	$45.05	48,200
2016-03-16	$108.26	$108.80	$108.12	$108.80	$44.98	140,400
2016-03-15	$108.45	$108.47	$108.17	$108.29	$44.77	109,200
2016-03-14	$108.11	$108.34	$107.97	$108.30	$44.77	105,400
2016-03-11	$108.16	$108.27	$107.99	$108.09	$44.69	50,800
2016-03-10	$108.17	$108.37	$107.73	$107.98	$44.64	86,000
2016-03-09	$108.06	$108.20	$107.93	$107.97	$44.64	679,000
2016-03-08	$108.52	$108.52	$108.02	$108.02	$44.66	301,200
2016-03-07	$107.57	$107.78	$107.49	$107.78	$44.56	85,000
2016-03-04	$107.59	$107.72	$107.36	$107.70	$44.52	53,600
2016-03-03	$107.34	$107.76	$107.31	$107.76	$44.55	103,600
2016-03-02	$106.92	$107.30	$106.80	$107.24	$44.33	257,000
2016-03-01	$107.37	$107.67	$106.90	$107.06	$44.26	248,400
2016-02-29	$107.45	$107.85	$107.39	$107.64	$44.38	46,600
2016-02-26	$107.40	$107.64	$107.38	$107.64	$44.38	23,000
2016-02-25	$107.28	$107.72	$107.28	$107.64	$44.38	2,169,800
2016-02-24	$107.64	$107.74	$107.34	$107.40	$44.28	67,200
2016-02-23	$107.09	$107.52	$106.94	$107.34	$44.25	92,800
2016-02-22	$107.32	$107.32	$106.99	$107.20	$44.20	42,200
2016-02-19	$106.92	$107.13	$106.89	$107.01	$44.12	42,000
2016-02-18	$106.81	$107.19	$106.77	$107.19	$44.19	79,600
2016-02-17	$106.52	$106.70	$106.33	$106.70	$43.99	69,600
2016-02-16	$106.70	$106.83	$106.52	$106.61	$43.95	51,400
2016-02-12	$106.84	$107.15	$106.75	$106.99	$44.11	122,400
2016-02-11	$107.39	$107.58	$107.06	$107.31	$44.24	70,600
2016-02-10	$107.05	$107.18	$106.97	$107.06	$44.14	23,200
2016-02-09	$107.03	$107.18	$106.88	$106.89	$44.07	85,800
2016-02-08	$106.97	$107.20	$106.75	$107.18	$44.19	25,800
2016-02-05	$106.64	$106.98	$106.36	$106.56	$43.93	56,200
2016-02-04	$106.74	$106.75	$106.51	$106.64	$43.97	172,200
2016-02-03	$106.85	$107.01	$106.46	$106.46	$43.89	254,800
2016-02-02	$106.77	$106.83	$106.52	$106.70	$43.99	81,600
2016-02-01	$106.94	$106.94	$106.27	$106.44	$43.88	151,600
2016-01-29	$107.11	$107.11	$106.81	$106.93	$43.97	149,400
2016-01-28	$106.47	$106.77	$106.47	$106.63	$43.85	155,400
2016-01-27	$106.38	$106.49	$106.25	$106.46	$43.78	34,200
2016-01-26	$106.60	$106.67	$106.41	$106.58	$43.83	41,000
2016-01-25	$106.64	$106.64	$106.23	$106.24	$43.69	401,400
2016-01-22	$105.80	$106.53	$105.80	$106.23	$43.68	120,400
2016-01-21	$106.17	$106.52	$106.04	$106.10	$43.63	137,400
2016-01-20	$106.74	$107.15	$106.35	$106.38	$43.75	149,200
2016-01-19	$106.66	$106.89	$106.37	$106.43	$43.77	303,000
2016-01-15	$106.85	$107.21	$106.38	$106.51	$43.80	63,400
2016-01-14	$106.95	$106.97	$106.47	$106.52	$43.80	141,000
2016-01-13	$106.50	$107.14	$106.17	$107.04	$44.02	81,200
2016-01-12	$106.96	$107.12	$106.69	$106.69	$43.87	314,200
2016-01-11	$106.89	$107.08	$106.83	$106.86	$43.94	38,200
2016-01-08	$106.95	$107.21	$106.85	$107.17	$44.07	93,800
2016-01-07	$106.91	$107.02	$106.68	$107.02	$44.01	57,600
2016-01-06	$107.02	$107.13	$106.87	$106.90	$43.96	248,400
2016-01-05	$106.69	$106.98	$106.68	$106.79	$43.92	59,200
2016-01-04	$106.83	$106.90	$106.59	$106.68	$43.87	76,400
2015-12-31	$106.65	$106.81	$106.63	$106.71	$43.88	60,800
2015-12-30	$106.35	$106.65	$106.33	$106.54	$43.81	68,000
2015-12-29	$107.03	$107.03	$106.41	$106.56	$43.82	177,800
2015-12-28	$106.90	$107.10	$106.80	$106.95	$43.98	30,400
2015-12-24	$106.80	$107.00	$106.79	$106.92	$43.97	53,800
2015-12-23	$107.02	$107.18	$106.91	$107.16	$43.92	77,000
2015-12-22	$107.28	$107.37	$107.05	$107.09	$43.89	384,400
2015-12-21	$107.48	$107.58	$107.27	$107.43	$44.03	44,800
2015-12-18	$107.30	$107.50	$107.11	$107.33	$43.99	61,200
2015-12-17	$107.11	$107.41	$106.90	$107.28	$43.97	67,200
2015-12-16	$107.19	$107.19	$106.76	$106.85	$43.80	125,000
2015-12-15	$107.20	$107.51	$106.98	$106.98	$43.85	461,600
2015-12-14	$107.77	$107.88	$107.30	$107.48	$44.05	66,600
2015-12-11	$108.05	$108.17	$107.75	$108.07	$44.30	101,200
2015-12-10	$107.97	$108.01	$107.71	$107.71	$44.15	221,200
2015-12-09	$107.58	$108.04	$107.58	$107.89	$44.22	87,400
2015-12-08	$107.94	$108.18	$107.69	$107.75	$44.17	61,000
2015-12-07	$107.68	$108.16	$107.68	$107.91	$44.23	86,800
2015-12-04	$107.76	$107.94	$107.46	$107.63	$44.12	304,600
2015-12-03	$107.95	$107.95	$107.17	$107.38	$44.01	89,600
2015-12-02	$108.14	$108.48	$108.08	$108.45	$44.45	152,400
2015-12-01	$108.01	$108.45	$107.70	$108.45	$44.45	152,000
2015-11-30	$108.04	$108.22	$108.02	$108.13	$44.20	314,000
2015-11-27	$108.27	$108.27	$108.10	$108.13	$44.20	18,800
2015-11-25	$108.08	$108.22	$107.96	$108.10	$44.19	29,400
2015-11-24	$108.02	$108.13	$107.88	$108.07	$44.18	79,400
2015-11-23	$107.77	$107.96	$107.70	$107.88	$44.10	49,800
2015-11-20	$108.10	$108.10	$107.71	$107.89	$44.11	19,600
2015-11-19	$108.21	$108.21	$107.80	$107.93	$44.12	52,000
2015-11-18	$107.64	$107.83	$107.49	$107.65	$44.01	146,400
2015-11-17	$107.32	$107.85	$107.32	$107.64	$44.00	68,400
2015-11-16	$107.65	$107.71	$107.47	$107.50	$43.95	101,400
2015-11-13	$107.34	$107.72	$107.34	$107.63	$44.00	17,000
2015-11-12	$107.46	$107.64	$107.28	$107.28	$43.86	36,000
2015-11-11	$107.62	$107.62	$107.22	$107.42	$43.91	53,800
2015-11-10	$107.17	$107.57	$107.17	$107.36	$43.89	50,600
2015-11-09	$107.11	$107.28	$106.90	$107.18	$43.82	128,600
2015-11-06	$107.47	$107.47	$107.12	$107.29	$43.86	53,000
2015-11-05	$108.04	$108.17	$107.76	$107.93	$44.12	80,600
2015-11-04	$108.28	$108.37	$107.79	$107.86	$44.09	201,800
2015-11-03	$108.31	$108.31	$108.04	$108.19	$44.23	43,200
2015-11-02	$108.43	$108.45	$108.10	$108.21	$44.24	84,800
2015-10-30	$108.43	$108.92	$108.43	$108.85	$44.38	393,400
2015-10-29	$108.80	$108.82	$108.35	$108.38	$44.19	39,600
2015-10-28	$109.39	$109.39	$108.88	$108.97	$44.43	63,000
2015-10-27	$109.54	$109.60	$109.28	$109.28	$44.55	27,400
2015-10-26	$109.40	$109.42	$109.24	$109.33	$44.57	65,000
2015-10-23	$109.20	$109.31	$109.14	$109.16	$44.51	96,800
2015-10-22	$109.36	$109.54	$109.14	$109.34	$44.58	59,600
2015-10-21	$109.07	$109.29	$109.04	$109.17	$44.51	20,200
2015-10-20	$109.00	$109.00	$108.75	$108.86	$44.38	29,000
2015-10-19	$109.08	$109.13	$108.76	$109.12	$44.49	21,600
2015-10-16	$109.03	$109.19	$109.01	$109.01	$44.44	46,800
2015-10-15	$109.20	$109.26	$108.94	$108.98	$44.43	32,000
2015-10-14	$109.01	$109.31	$108.91	$109.21	$44.53	42,600
2015-10-13	$109.00	$109.00	$108.65	$108.83	$44.37	102,400
2015-10-12	$108.74	$109.00	$108.74	$108.90	$44.40	27,600
2015-10-09	$108.44	$108.74	$108.44	$108.56	$44.26	70,800
2015-10-08	$108.65	$108.96	$108.42	$108.68	$44.31	115,000
2015-10-07	$108.79	$108.92	$108.63	$108.86	$44.38	252,800
2015-10-06	$108.64	$108.77	$108.57	$108.59	$44.27	460,400
2015-10-05	$108.67	$108.79	$108.26	$108.79	$44.35	780,600
2015-10-02	$108.67	$108.84	$108.58	$108.75	$44.34	101,000
2015-10-01	$108.08	$108.45	$108.08	$108.14	$44.09	91,800
2015-09-30	$108.12	$108.48	$108.10	$108.46	$44.10	285,000
2015-09-29	$108.30	$108.47	$108.23	$108.36	$44.06	58,200
2015-09-28	$108.16	$108.37	$108.06	$108.34	$44.05	279,000
2015-09-25	$108.19	$108.27	$107.97	$108.06	$43.94	55,400
2015-09-24	$108.45	$108.56	$108.24	$108.27	$44.02	62,200
2015-09-23	$108.39	$108.39	$108.09	$108.24	$44.01	21,800
2015-09-22	$108.40	$108.54	$108.14	$108.26	$44.02	135,800
2015-09-21	$108.42	$108.47	$107.96	$108.03	$43.92	51,800
2015-09-18	$108.50	$108.59	$108.31	$108.49	$44.11	77,000
2015-09-17	$107.68	$108.40	$107.64	$108.21	$44.00	55,000
2015-09-16	$107.52	$107.70	$107.46	$107.56	$43.73	36,400
2015-09-15	$107.90	$107.90	$107.42	$107.43	$43.68	32,600
2015-09-14	$108.15	$108.21	$108.01	$108.17	$43.98	25,800
2015-09-11	$108.19	$108.43	$108.00	$108.00	$43.91	100,800
2015-09-10	$108.08	$108.13	$107.92	$108.08	$43.94	61,400
2015-09-09	$107.89	$108.45	$107.79	$108.29	$44.03	64,000
2015-09-08	$108.24	$108.39	$108.06	$108.11	$43.96	60,000
2015-09-04	$108.44	$108.71	$108.15	$108.49	$44.11	54,200
2015-09-03	$108.14	$108.45	$107.98	$108.33	$44.05	333,200
2015-09-02	$107.66	$108.15	$107.66	$107.88	$43.86	237,400
2015-09-01	$107.88	$107.97	$107.67	$107.90	$43.87	214,400
2015-08-31	$108.40	$108.40	$107.78	$107.79	$43.71	51,200
2015-08-28	$108.43	$108.53	$108.05	$108.09	$43.83	157,000
2015-08-27	$107.83	$108.19	$107.83	$108.04	$43.81	289,200
2015-08-26	$107.87	$108.14	$107.80	$107.96	$43.78	62,400

iShares Broad USD Investment Grade Corporate Bond ETF (USIG) Exchange: NASDAQ

$51.48 ($0.19) 0.37%

iShares Broad USD Investment Grade Corporate Bond ETF - Daily Information

Invest in iShares Broad USD Investment Grade Corporate Bond ETF (USIG)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for iShares Broad USD Investment Grade Corporate Bond ETF (USIG)