ProShares Ultra 7-10 Year Treasury (UST) Stock Profile

Data as of April 26, 2024

$40.39 ($0.12) 0.31%

ProShares Ultra 7-10 Year Treasury - Daily Information

Click for more stock information on ProShares Ultra 7-10 Year Treasury.

Daily Information	Data
Date	April 26, 2024
Open	$40.30
Previous Close	$40.39
High	$40.65
Low	$40.30
Adjusted Open	$40.30
Previous Adjusted Close	$40.39
Adjusted High	$40.65
Adjusted Low	$40.30

Invest in ProShares Ultra 7-10 Year Treasury (UST)

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.

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

Low correlation to stocks & bonds!

Historical Stock Data for ProShares Ultra 7-10 Year Treasury (UST)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$40.30	$40.65	$40.30	$40.39	$40.39	8,926
2024-04-25	$40.03	$40.26	$40.03	$40.26	$40.26	2,671
2024-04-24	$40.57	$40.57	$40.45	$40.51	$40.51	1,686
2024-04-23	$40.76	$40.92	$40.76	$40.76	$40.76	2,123
2024-04-22	$40.58	$40.64	$40.58	$40.64	$40.64	597
2024-04-19	$40.82	$40.82	$40.59	$40.65	$40.65	3,610
2024-04-18	$40.73	$40.73	$40.41	$40.54	$40.54	906
2024-04-17	$40.56	$40.85	$40.56	$40.85	$40.85	6,852
2024-04-16	$40.30	$40.54	$40.30	$40.35	$40.35	3,621
2024-04-15	$40.58	$40.63	$40.58	$40.63	$40.63	3,588
2024-04-12	$41.19	$41.48	$41.19	$41.32	$41.32	3,380
2024-04-11	$41.11	$41.11	$40.71	$40.91	$40.91	3,671
2024-04-10	$41.47	$41.47	$40.94	$40.94	$40.94	6,029
2024-04-09	$42.00	$42.15	$42.00	$42.15	$42.15	2,739
2024-04-08	$41.88	$41.88	$41.69	$41.80	$41.80	2,276
2024-04-05	$42.18	$42.18	$42.00	$42.00	$42.00	2,456
2024-04-04	$42.42	$42.59	$42.42	$42.59	$42.59	3,252
2024-04-03	$41.99	$42.21	$41.99	$42.21	$42.21	1,156
2024-04-02	$42.02	$42.28	$41.98	$42.23	$42.23	5,580
2024-04-01	$43.16	$43.16	$42.34	$42.34	$42.34	2,446
2024-03-28	$43.20	$43.20	$43.08	$43.17	$43.17	4,123
2024-03-27	$43.10	$43.22	$43.04	$43.22	$43.22	1,519
2024-03-26	$42.75	$42.97	$42.75	$42.97	$42.97	1,023
2024-03-25	$43.03	$43.03	$42.77	$42.84	$42.84	26,225
2024-03-22	$43.12	$43.12	$43.00	$43.09	$43.09	5,829
2024-03-21	$42.78	$42.78	$42.62	$42.69	$42.69	4,334
2024-03-20	$42.67	$42.70	$42.50	$42.70	$42.70	1,096
2024-03-19	$42.80	$42.97	$42.80	$42.93	$42.50	3,111
2024-03-18	$42.82	$42.82	$42.67	$42.70	$42.28	3,503
2024-03-15	$42.85	$42.86	$42.71	$42.82	$42.82	4,104
2024-03-14	$43.31	$43.31	$42.88	$42.92	$42.92	3,328
2024-03-13	$43.61	$43.80	$43.60	$43.60	$43.60	18,267
2024-03-12	$43.98	$43.98	$43.81	$43.81	$43.81	1,201
2024-03-11	$44.35	$44.35	$44.14	$44.19	$44.19	6,617
2024-03-08	$44.26	$44.30	$44.26	$44.30	$44.30	927
2024-03-07	$44.22	$44.22	$44.00	$44.21	$44.21	9,298
2024-03-06	$43.95	$44.24	$43.95	$44.09	$44.09	4,031
2024-03-05	$43.76	$43.91	$43.76	$43.91	$43.91	7,812
2024-03-04	$43.18	$43.72	$43.11	$43.30	$43.30	22,462
2024-03-01	$43.01	$43.68	$42.77	$43.59	$43.59	102,958
2024-02-29	$43.12	$43.34	$42.91	$42.91	$42.91	14,882
2024-02-28	$42.92	$43.09	$42.78	$43.08	$43.08	9,338
2024-02-27	$42.88	$42.88	$42.73	$42.78	$42.78	1,634
2024-02-26	$43.05	$43.11	$42.66	$42.96	$42.96	8,122
2024-02-23	$42.81	$43.16	$42.81	$43.12	$43.12	8,418
2024-02-22	$42.76	$43.08	$42.50	$42.64	$42.64	8,752
2024-02-21	$43.10	$43.12	$42.67	$42.71	$42.71	2,669
2024-02-20	$43.18	$43.18	$43.01	$43.01	$43.01	19,055
2024-02-16	$42.81	$42.96	$42.80	$42.90	$42.90	5,044
2024-02-15	$43.40	$43.48	$43.21	$43.25	$43.25	21,308
2024-02-14	$42.82	$43.15	$42.82	$43.07	$43.07	3,820
2024-02-13	$43.09	$43.12	$42.73	$42.73	$42.73	6,285
2024-02-12	$43.65	$43.82	$43.63	$43.72	$43.72	2,015
2024-02-09	$43.67	$43.67	$43.58	$43.65	$43.65	10,188
2024-02-08	$43.86	$43.90	$43.70	$43.74	$43.74	4,618
2024-02-07	$44.35	$44.35	$44.07	$44.07	$44.07	3,662
2024-02-06	$44.04	$44.37	$43.92	$44.31	$44.31	8,945
2024-02-05	$44.10	$44.12	$43.69	$43.84	$43.84	17,871
2024-02-02	$44.79	$45.00	$44.54	$44.77	$44.77	24,497
2024-02-01	$45.71	$45.98	$45.64	$45.88	$45.88	87,937
2024-01-31	$45.02	$45.73	$45.02	$45.73	$45.73	17,198
2024-01-30	$44.64	$44.64	$44.30	$44.48	$44.48	2,975
2024-01-29	$44.15	$44.51	$44.15	$44.49	$44.49	7,282
2024-01-26	$43.81	$43.96	$43.81	$43.95	$43.95	1,889
2024-01-25	$44.04	$44.09	$44.00	$44.09	$44.09	1,251
2024-01-24	$44.31	$44.31	$43.72	$43.77	$43.77	12,850
2024-01-23	$44.06	$44.06	$43.90	$44.01	$44.01	1,740
2024-01-22	$44.23	$44.24	$44.15	$44.21	$44.21	5,128
2024-01-19	$43.83	$44.00	$43.68	$43.94	$43.94	7,324
2024-01-18	$44.07	$44.21	$43.90	$43.96	$43.96	5,590
2024-01-17	$44.34	$44.34	$44.15	$44.22	$44.22	2,816
2024-01-16	$44.94	$44.94	$44.30	$44.51	$44.51	3,705
2024-01-12	$45.21	$45.49	$45.21	$45.26	$45.26	5,509
2024-01-11	$44.58	$44.94	$44.53	$44.94	$44.94	3,745
2024-01-10	$44.61	$44.72	$44.55	$44.60	$44.60	2,574
2024-01-09	$44.65	$44.70	$44.62	$44.70	$44.70	3,522
2024-01-08	$44.57	$44.85	$44.57	$44.71	$44.71	61,722
2024-01-05	$44.48	$45.00	$44.47	$44.49	$44.49	7,145
2024-01-04	$44.69	$44.93	$44.69	$44.75	$44.75	2,125
2024-01-03	$44.74	$45.45	$44.74	$45.39	$45.39	3,097
2024-01-02	$45.00	$45.25	$44.86	$45.11	$45.11	30,866
2023-12-29	$45.70	$45.91	$45.48	$45.53	$45.53	3,573
2023-12-28	$45.85	$46.19	$45.64	$45.77	$45.77	6,395
2023-12-27	$45.71	$46.07	$45.70	$46.07	$46.07	3,409
2023-12-26	$45.33	$45.48	$45.33	$45.45	$45.45	3,029
2023-12-22	$45.46	$45.46	$45.28	$45.28	$45.28	5,196
2023-12-21	$45.91	$45.91	$45.47	$45.47	$45.47	5,995
2023-12-20	$45.41	$45.65	$45.20	$45.65	$45.65	6,436
2023-12-19	$45.68	$45.72	$45.57	$45.57	$45.17	3,759
2023-12-18	$45.58	$45.58	$45.31	$45.44	$45.04	7,490
2023-12-15	$45.63	$45.77	$45.52	$45.67	$45.27	16,812
2023-12-14	$45.58	$45.78	$45.45	$45.68	$45.28	7,899
2023-12-13	$44.05	$45.04	$43.92	$44.94	$44.55	9,801
2023-12-12	$43.53	$43.73	$43.44	$43.73	$43.35	6,135
2023-12-11	$43.38	$43.56	$43.18	$43.53	$43.15	102,690
2023-12-08	$43.64	$43.64	$43.32	$43.53	$43.14	10,393
2023-12-07	$44.12	$44.20	$43.98	$44.13	$43.75	5,636
2023-12-06	$44.01	$44.28	$44.01	$44.21	$43.82	4,652
2023-12-05	$43.56	$43.93	$43.56	$43.87	$43.48	7,875
2023-12-04	$43.29	$43.39	$43.08	$43.24	$42.86	10,903
2023-12-01	$42.77	$43.66	$42.77	$43.63	$43.24	18,793
2023-11-30	$43.00	$43.00	$42.53	$42.75	$42.37	4,639
2023-11-29	$43.24	$43.27	$43.06	$43.26	$42.88	3,503
2023-11-28	$42.61	$42.89	$42.41	$42.83	$42.46	14,229
2023-11-27	$42.16	$42.47	$41.85	$42.42	$42.05	6,669
2023-11-24	$41.92	$41.94	$41.83	$41.88	$41.52	4,027
2023-11-22	$42.56	$42.56	$42.12	$42.26	$41.89	7,934
2023-11-21	$42.43	$42.46	$42.15	$42.29	$41.92	2,775
2023-11-20	$41.89	$42.32	$41.89	$42.25	$41.87	17,217
2023-11-17	$42.08	$42.24	$42.01	$42.13	$41.76	12,772
2023-11-16	$41.96	$42.15	$41.95	$42.06	$41.69	5,296
2023-11-15	$41.72	$41.72	$41.42	$41.49	$41.13	7,789
2023-11-14	$42.02	$42.15	$41.98	$42.14	$41.77	5,599
2023-11-13	$40.78	$40.92	$40.58	$40.92	$40.56	5,674
2023-11-10	$41.37	$41.37	$40.91	$41.00	$40.64	19,427
2023-11-09	$41.60	$41.60	$40.84	$40.91	$40.55	15,630
2023-11-08	$41.45	$41.81	$41.45	$41.76	$41.39	7,718
2023-11-07	$41.36	$41.48	$41.36	$41.44	$41.08	11,650
2023-11-06	$41.18	$41.18	$40.90	$40.96	$40.60	8,397
2023-11-03	$41.77	$41.77	$41.48	$41.48	$41.12	8,611
2023-11-02	$40.96	$41.01	$40.76	$40.78	$40.42	6,982
2023-11-01	$40.15	$40.42	$39.97	$40.42	$40.06	37,921
2023-10-31	$39.73	$39.73	$39.50	$39.50	$39.15	9,079
2023-10-30	$39.51	$39.79	$39.41	$39.76	$39.41	5,961
2023-10-27	$39.80	$39.84	$39.74	$39.84	$39.49	607
2023-10-26	$39.33	$39.75	$39.20	$39.73	$39.38	2,202
2023-10-25	$39.14	$39.39	$39.14	$39.19	$38.85	3,625
2023-10-24	$39.69	$39.87	$39.57	$39.87	$39.52	11,285
2023-10-23	$39.13	$39.92	$39.13	$39.68	$39.33	33,212
2023-10-20	$39.26	$39.52	$39.23	$39.36	$39.36	10,382
2023-10-19	$39.09	$39.30	$38.91	$38.92	$38.92	29,097
2023-10-18	$39.40	$39.48	$39.32	$39.36	$39.36	33,694
2023-10-17	$39.64	$39.90	$39.64	$39.74	$39.74	10,446
2023-10-16	$40.55	$40.55	$40.46	$40.53	$40.53	1,047
2023-10-13	$41.03	$41.06	$40.96	$41.01	$41.01	6,130
2023-10-12	$40.96	$40.96	$40.46	$40.53	$40.53	2,969
2023-10-11	$41.18	$41.35	$41.07	$41.29	$41.29	7,781
2023-10-10	$40.72	$41.10	$40.59	$40.90	$40.90	10,738
2023-10-09	$40.75	$41.07	$40.75	$41.07	$41.07	4,842
2023-10-06	$39.79	$40.27	$39.79	$40.08	$40.08	2,622
2023-10-05	$40.59	$40.59	$40.36	$40.52	$40.52	12,800
2023-10-04	$40.20	$40.38	$40.04	$40.38	$40.38	4,222
2023-10-03	$40.48	$40.53	$39.85	$39.89	$39.89	12,761
2023-10-02	$40.69	$40.69	$40.60	$40.64	$40.64	3,186
2023-09-29	$41.40	$41.40	$41.24	$41.27	$41.27	2,981
2023-09-28	$40.74	$41.23	$40.61	$41.22	$41.22	13,317
2023-09-27	$41.65	$41.65	$40.91	$41.00	$41.00	4,329
2023-09-26	$41.54	$41.54	$41.33	$41.37	$41.37	4,392
2023-09-25	$41.59	$41.59	$41.43	$41.43	$41.43	4,041
2023-09-22	$41.91	$42.09	$41.91	$42.07	$42.07	2,603
2023-09-21	$41.84	$41.87	$41.70	$41.79	$41.79	13,481
2023-09-20	$42.74	$42.77	$42.44	$42.44	$42.44	2,169
2023-09-19	$43.03	$43.03	$42.87	$42.87	$42.48	991
2023-09-18	$43.00	$43.19	$43.00	$43.19	$42.79	4,445
2023-09-15	$43.33	$43.33	$43.14	$43.16	$42.77	45,230
2023-09-14	$43.61	$43.61	$43.33	$43.37	$42.97	4,927
2023-09-13	$43.39	$43.70	$43.39	$43.64	$43.24	1,816
2023-09-12	$43.31	$43.52	$43.31	$43.52	$43.12	2,816
2023-09-11	$43.38	$43.39	$43.38	$43.39	$43.00	234
2023-09-08	$43.81	$43.81	$43.52	$43.57	$43.57	2,506
2023-09-07	$43.38	$43.55	$43.38	$43.55	$43.55	2,072
2023-09-06	$43.65	$43.65	$43.27	$43.27	$43.27	3,147
2023-09-05	$43.80	$43.80	$43.43	$43.51	$43.51	3,303
2023-09-01	$44.55	$44.56	$43.95	$44.03	$44.03	15,685
2023-08-31	$44.48	$44.68	$44.48	$44.57	$44.57	15,557
2023-08-30	$44.47	$44.47	$44.43	$44.43	$44.43	360
2023-08-29	$44.27	$44.48	$44.25	$44.48	$44.48	3,458
2023-08-28	$43.76	$43.81	$43.75	$43.81	$43.81	1,292
2023-08-25	$43.63	$43.65	$43.55	$43.60	$43.60	5,603
2023-08-24	$43.74	$43.85	$43.73	$43.74	$43.74	1,869
2023-08-23	$43.85	$43.99	$43.71	$43.99	$43.99	1,510
2023-08-22	$42.95	$43.16	$42.91	$43.10	$43.10	19,686
2023-08-21	$43.30	$43.30	$42.95	$43.04	$43.04	7,491
2023-08-18	$43.68	$43.81	$43.59	$43.64	$43.64	28,706
2023-08-17	$43.35	$43.37	$43.15	$43.37	$43.37	10,599
2023-08-16	$43.88	$43.90	$43.46	$43.49	$43.49	19,101
2023-08-15	$43.88	$44.10	$43.77	$43.81	$43.81	6,575
2023-08-14	$44.02	$44.27	$43.84	$44.00	$44.00	16,535
2023-08-11	$44.26	$44.26	$44.14	$44.16	$44.16	972
2023-08-10	$45.42	$45.44	$44.65	$44.65	$44.65	2,092
2023-08-09	$45.29	$45.40	$45.29	$45.29	$45.29	1,764
2023-08-08	$45.33	$45.40	$45.17	$45.27	$45.27	2,021
2023-08-07	$44.80	$44.86	$44.80	$44.84	$44.84	1,635
2023-08-04	$44.40	$45.04	$44.40	$45.04	$45.04	7,400
2023-08-03	$44.46	$44.46	$44.08	$44.11	$44.11	50,676
2023-08-02	$44.73	$44.77	$44.60	$44.77	$44.77	1,734
2023-08-01	$45.18	$45.18	$44.86	$44.97	$44.97	4,663
2023-07-31	$45.57	$45.58	$45.45	$45.47	$45.47	13,390
2023-07-28	$45.23	$45.46	$45.23	$45.42	$45.42	22,221
2023-07-27	$45.87	$45.95	$45.12	$45.17	$45.17	3,586
2023-07-26	$45.95	$46.12	$45.87	$46.12	$46.12	1,539
2023-07-25	$45.82	$45.91	$45.77	$45.80	$45.80	2,912
2023-07-24	$46.45	$46.45	$46.04	$46.04	$46.04	837
2023-07-21	$46.25	$46.39	$46.25	$46.29	$46.29	5,776
2023-07-20	$46.41	$46.42	$46.11	$46.24	$46.24	2,358
2023-07-19	$46.78	$46.94	$46.76	$46.94	$46.94	1,127
2023-07-18	$46.80	$46.87	$46.60	$46.64	$46.64	5,341
2023-07-17	$46.48	$46.57	$46.48	$46.57	$46.57	26,562
2023-07-14	$46.76	$46.78	$46.42	$46.42	$46.42	11,723
2023-07-13	$46.64	$46.96	$46.62	$46.89	$46.89	1,210
2023-07-12	$45.82	$46.22	$45.76	$46.07	$46.07	2,604
2023-07-11	$45.48	$45.48	$45.22	$45.22	$45.22	3,857
2023-07-10	$44.93	$45.18	$44.93	$45.14	$45.14	985
2023-07-07	$44.66	$44.91	$44.66	$44.69	$44.69	5,248
2023-07-06	$44.54	$44.80	$44.43	$44.75	$44.75	2,903
2023-07-05	$45.84	$45.96	$45.35	$45.41	$45.41	2,808
2023-07-03	$46.09	$46.09	$46.09	$46.09	$46.09	895
2023-06-30	$46.11	$46.40	$46.11	$46.28	$46.28	18,336
2023-06-29	$46.36	$46.36	$46.08	$46.14	$46.14	2,188
2023-06-28	$47.12	$47.12	$47.12	$47.12	$47.12	229
2023-06-27	$47.17	$47.17	$46.67	$46.73	$46.73	1,372
2023-06-26	$46.95	$47.10	$46.95	$47.10	$47.10	3,494
2023-06-23	$47.26	$47.26	$46.83	$46.86	$46.86	2,956
2023-06-22	$46.83	$46.83	$46.57	$46.57	$46.57	1,051
2023-06-21	$46.78	$47.05	$46.78	$47.05	$47.05	638
2023-06-20	$47.38	$47.77	$47.38	$47.63	$47.03	1,541
2023-06-16	$47.11	$47.33	$47.11	$47.33	$46.74	486
2023-06-15	$47.61	$47.77	$47.52	$47.77	$47.17	1,926
2023-06-14	$47.11	$47.11	$47.08	$47.08	$46.50	303
2023-06-13	$47.30	$47.30	$46.89	$46.89	$46.30	1,046
2023-06-12	$47.49	$47.52	$47.49	$47.52	$46.93	482
2023-06-09	$47.40	$47.49	$47.40	$47.49	$46.89	223
2023-06-08	$47.41	$47.79	$47.41	$47.79	$47.19	1,262
2023-06-07	$47.30	$47.30	$47.18	$47.18	$46.59	1,452
2023-06-06	$47.79	$47.86	$47.61	$47.84	$47.24	2,708
2023-06-05	$47.36	$47.98	$47.36	$47.82	$47.22	3,700
2023-06-02	$48.31	$48.31	$47.89	$47.89	$47.29	2,302
2023-06-01	$48.70	$48.82	$48.67	$48.68	$48.07	2,316
2023-05-31	$48.11	$48.51	$48.11	$48.51	$47.91	2,526
2023-05-30	$47.55	$48.05	$47.54	$48.05	$47.45	2,332
2023-05-26	$47.02	$47.29	$46.87	$47.25	$46.66	3,843
2023-05-25	$47.71	$47.72	$47.19	$47.19	$46.60	2,486
2023-05-24	$48.08	$48.11	$47.81	$47.84	$47.25	1,226
2023-05-23	$47.80	$48.10	$47.80	$48.08	$47.48	3,878
2023-05-22	$48.20	$48.20	$47.92	$47.93	$47.33	2,147
2023-05-19	$48.12	$48.46	$48.05	$48.12	$47.51	138,592
2023-05-18	$48.73	$48.88	$48.49	$48.59	$47.98	17,781
2023-05-17	$49.57	$49.57	$49.13	$49.14	$48.53	45,951
2023-05-16	$49.35	$49.46	$49.30	$49.44	$48.82	2,637
2023-05-15	$49.74	$49.82	$49.71	$49.80	$49.18	1,720
2023-05-12	$50.49	$50.49	$49.97	$49.98	$49.36	1,717
2023-05-11	$50.94	$50.94	$50.51	$50.61	$49.97	25,706
2023-05-10	$50.18	$50.48	$50.16	$50.21	$49.58	21,879
2023-05-09	$49.71	$49.71	$49.59	$49.59	$48.97	18,662
2023-05-08	$49.84	$49.89	$49.71	$49.71	$49.09	30,559
2023-05-05	$50.38	$50.38	$50.16	$50.27	$49.64	2,661
2023-05-04	$50.77	$51.31	$50.77	$50.94	$50.30	2,860
2023-05-03	$50.72	$50.96	$50.56	$50.95	$50.32	79,105
2023-05-02	$49.35	$50.27	$49.35	$50.27	$49.64	1,035
2023-05-01	$49.79	$49.90	$48.97	$48.97	$48.36	2,914
2023-04-28	$50.04	$50.14	$49.91	$50.12	$49.49	2,877
2023-04-27	$49.63	$49.64	$49.35	$49.40	$48.78	3,534
2023-04-26	$50.60	$50.60	$50.06	$50.11	$49.48	1,644
2023-04-25	$50.08	$50.52	$50.08	$50.49	$49.86	3,958
2023-04-24	$49.48	$49.57	$49.48	$49.54	$48.92	14,492
2023-04-21	$49.14	$49.18	$49.08	$49.10	$48.48	3,284
2023-04-20	$49.37	$49.37	$49.30	$49.30	$48.68	204
2023-04-19	$48.80	$48.89	$48.71	$48.82	$48.21	761
2023-04-18	$48.95	$49.44	$48.95	$49.12	$48.51	1,361
2023-04-17	$49.16	$49.16	$48.84	$48.90	$48.29	114,672
2023-04-14	$49.39	$49.49	$49.39	$49.49	$48.87	948
2023-04-13	$50.68	$50.69	$50.00	$50.00	$49.38	1,331
2023-04-12	$50.31	$50.31	$50.30	$50.30	$49.67	732
2023-04-11	$50.00	$50.05	$49.90	$50.05	$49.42	31,860
2023-04-10	$50.39	$50.39	$50.08	$50.15	$49.52	86,961
2023-04-06	$51.18	$51.18	$51.18	$51.18	$50.55	410
2023-04-05	$51.14	$51.37	$51.05	$51.21	$50.57	2,006
2023-04-04	$49.77	$50.84	$49.77	$50.69	$50.06	45,629
2023-04-03	$49.54	$50.30	$49.54	$50.12	$49.49	127,896
2023-03-31	$49.24	$49.63	$49.12	$49.60	$48.98	44,201
2023-03-30	$48.85	$49.10	$48.85	$49.10	$48.49	6,654
2023-03-29	$49.10	$49.10	$49.01	$49.01	$48.40	660
2023-03-28	$49.00	$49.20	$48.98	$49.20	$48.58	411
2023-03-27	$49.15	$49.18	$49.15	$49.18	$48.56	744
2023-03-24	$51.03	$51.03	$50.43	$50.46	$49.83	5,733
2023-03-23	$49.87	$50.56	$49.70	$50.46	$49.83	2,042
2023-03-22	$48.51	$49.94	$48.51	$49.94	$49.31	1,252
2023-03-21	$49.03	$49.19	$48.82	$48.83	$48.02	11,160
2023-03-20	$50.40	$50.40	$49.62	$49.65	$48.83	5,075
2023-03-17	$49.95	$50.43	$49.95	$50.25	$49.42	11,005
2023-03-16	$50.34	$50.71	$48.87	$49.01	$48.20	21,849
2023-03-15	$50.07	$50.68	$49.47	$49.91	$49.09	4,511
2023-03-14	$49.14	$49.14	$48.37	$48.51	$47.71	20,648
2023-03-13	$49.79	$50.35	$49.44	$49.49	$48.68	217,960
2023-03-10	$47.75	$48.31	$47.75	$48.22	$47.42	11,283
2023-03-09	$46.27	$46.61	$46.25	$46.59	$45.83	1,437
2023-03-08	$46.48	$46.48	$46.07	$46.07	$45.31	808
2023-03-07	$46.17	$46.26	$46.10	$46.12	$45.36	2,653
2023-03-06	$46.24	$46.33	$46.05	$46.15	$45.39	3,361
2023-03-03	$45.90	$46.18	$45.76	$46.18	$45.42	3,121
2023-03-02	$45.50	$45.55	$45.45	$45.54	$44.78	1,253
2023-03-01	$46.32	$46.32	$45.93	$45.99	$45.23	1,978
2023-02-28	$46.31	$46.67	$46.31	$46.67	$45.90	3,590
2023-02-27	$46.67	$46.67	$46.47	$46.56	$45.79	5,814
2023-02-24	$46.41	$46.41	$46.21	$46.35	$46.35	2,869
2023-02-23	$46.64	$46.95	$46.64	$46.88	$46.88	2,643
2023-02-22	$46.59	$46.60	$46.58	$46.58	$46.58	3,055
2023-02-21	$46.80	$46.85	$46.37	$46.41	$46.41	8,747
2023-02-17	$47.00	$47.43	$47.00	$47.43	$47.43	2,093
2023-02-16	$47.11	$47.40	$47.11	$47.19	$47.19	10,552
2023-02-15	$47.55	$47.55	$47.39	$47.49	$47.49	3,222
2023-02-14	$48.08	$48.08	$47.80	$47.83	$47.83	1,330
2023-02-13	$48.16	$48.23	$48.05	$48.23	$48.23	1,118
2023-02-10	$48.30	$48.38	$47.99	$47.99	$47.99	5,832
2023-02-09	$49.11	$49.13	$48.50	$48.52	$48.52	11,005
2023-02-08	$48.50	$48.87	$48.50	$48.87	$48.87	8,062
2023-02-07	$48.88	$49.06	$48.53	$48.57	$48.57	14,456
2023-02-06	$49.10	$49.18	$48.85	$48.85	$48.85	38,227
2023-02-03	$49.99	$49.99	$49.74	$49.76	$49.76	1,614
2023-02-02	$51.15	$51.20	$50.84	$50.84	$50.84	4,392
2023-02-01	$50.25	$50.90	$50.25	$50.87	$50.87	3,237
2023-01-31	$49.94	$50.09	$49.94	$50.05	$50.05	2,375
2023-01-30	$49.65	$49.73	$49.59	$49.67	$49.67	1,198
2023-01-27	$49.92	$49.95	$49.92	$49.95	$49.95	1,859
2023-01-26	$50.25	$50.25	$50.15	$50.22	$50.22	1,768
2023-01-25	$50.52	$50.52	$50.52	$50.52	$50.52	978
2023-01-24	$50.13	$50.39	$50.13	$50.39	$50.39	1,312
2023-01-23	$49.93	$50.12	$49.90	$49.91	$49.91	45,850
2023-01-20	$50.47	$50.48	$50.14	$50.24	$50.24	6,328
2023-01-19	$50.95	$51.08	$50.77	$51.03	$51.03	3,146
2023-01-18	$50.86	$51.10	$50.63	$51.10	$51.10	6,653
2023-01-17	$49.78	$50.09	$49.70	$49.70	$49.70	36,181
2023-01-13	$50.48	$50.55	$50.03	$50.08	$50.08	6,956
2023-01-12	$50.13	$50.58	$50.13	$50.58	$50.58	2,125
2023-01-11	$49.43	$49.82	$49.39	$49.82	$49.82	5,164
2023-01-10	$49.39	$49.45	$48.93	$49.11	$49.11	47,941
2023-01-09	$49.77	$49.77	$49.77	$49.77	$49.77	295
2023-01-06	$49.00	$49.52	$49.00	$49.51	$49.51	2,820
2023-01-05	$47.82	$48.30	$47.82	$48.30	$48.30	336
2023-01-04	$48.44	$48.52	$48.20	$48.44	$48.44	18,941
2023-01-03	$48.06	$48.06	$47.68	$47.75	$47.75	9,361
2022-12-30	$47.07	$47.46	$46.89	$47.07	$47.07	4,864
2022-12-29	$47.20	$47.48	$47.20	$47.45	$47.45	3,326
2022-12-28	$47.48	$47.48	$47.00	$47.06	$47.06	9,274
2022-12-27	$47.52	$47.66	$47.23	$47.27	$47.27	3,088
2022-12-23	$48.09	$48.20	$47.98	$48.08	$48.08	52,329
2022-12-22	$48.53	$48.67	$48.53	$48.54	$48.54	1,960
2022-12-21	$48.89	$48.89	$48.70	$48.70	$48.48	4,948
2022-12-20	$48.58	$48.84	$48.58	$48.69	$48.69	13,608
2022-12-19	$49.48	$49.58	$49.42	$49.45	$49.45	4,293
2022-12-16	$50.06	$50.24	$50.06	$50.24	$50.24	574
2022-12-15	$50.29	$50.54	$50.29	$50.53	$50.53	1,182
2022-12-14	$50.20	$50.41	$49.72	$50.32	$50.32	1,288
2022-12-13	$50.75	$50.75	$50.01	$50.01	$50.01	9,411
2022-12-12	$49.75	$49.83	$49.18	$49.18	$49.18	1,776
2022-12-09	$49.79	$49.79	$49.40	$49.40	$49.40	3,925
2022-12-08	$50.12	$50.26	$49.96	$50.09	$50.09	3,975
2022-12-07	$50.51	$50.66	$50.37	$50.66	$50.66	1,687
2022-12-06	$49.62	$49.91	$49.48	$49.77	$49.77	5,513
2022-12-05	$49.56	$49.58	$49.20	$49.23	$49.23	53,605
2022-12-02	$49.27	$50.15	$49.27	$50.15	$50.15	1,419
2022-12-01	$49.22	$50.17	$49.22	$50.15	$50.15	4,784
2022-11-30	$48.00	$48.93	$47.95	$48.93	$48.93	1,073
2022-11-29	$48.39	$48.39	$48.16	$48.16	$48.16	1,238
2022-11-28	$48.58	$48.61	$48.58	$48.61	$48.61	1,275
2022-11-25	$48.36	$48.50	$48.36	$48.50	$48.50	872
2022-11-23	$48.34	$48.55	$48.34	$48.52	$48.52	7,809
2022-11-22	$47.99	$48.08	$47.84	$48.08	$48.08	11,941
2022-11-21	$47.76	$48.01	$47.54	$47.54	$47.54	27,738
2022-11-18	$47.95	$47.95	$47.62	$47.62	$47.62	1,878
2022-11-17	$47.88	$48.08	$47.88	$48.00	$48.00	940
2022-11-16	$48.36	$48.64	$48.25	$48.62	$48.62	3,687
2022-11-15	$47.67	$47.99	$47.46	$47.98	$47.98	18,283
2022-11-14	$47.35	$47.35	$47.15	$47.21	$47.21	39,183
2022-11-11	$47.14	$47.42	$47.13	$47.29	$47.29	1,625
2022-11-10	$47.02	$47.63	$47.02	$47.63	$47.63	2,671
2022-11-09	$45.14	$45.61	$45.14	$45.58	$45.58	10,274
2022-11-08	$45.30	$45.34	$45.30	$45.34	$45.34	739
2022-11-07	$45.20	$45.20	$44.78	$44.78	$44.78	4,094
2022-11-04	$45.39	$45.40	$45.03	$45.18	$45.18	21,392
2022-11-03	$44.96	$45.43	$44.90	$45.33	$45.33	10,973
2022-11-02	$46.03	$46.52	$45.69	$45.69	$45.69	4,161
2022-11-01	$46.64	$46.64	$45.79	$45.81	$45.81	2,689
2022-10-31	$45.95	$46.02	$45.63	$45.89	$45.89	3,122
2022-10-28	$46.28	$46.52	$46.20	$46.28	$46.28	6,152
2022-10-27	$46.42	$46.89	$46.42	$46.80	$46.80	3,067
2022-10-26	$46.31	$46.31	$46.05	$46.14	$46.14	5,288
2022-10-25	$45.51	$45.85	$45.51	$45.64	$45.64	2,332
2022-10-24	$44.55	$44.79	$44.55	$44.64	$44.64	1,942
2022-10-21	$44.55	$44.83	$44.47	$44.77	$44.77	2,800
2022-10-20	$44.99	$45.09	$44.51	$44.52	$44.52	6,357
2022-10-19	$45.48	$45.49	$45.19	$45.24	$45.24	1,085
2022-10-18	$46.25	$46.25	$45.84	$46.15	$46.15	667
2022-10-17	$46.62	$46.62	$46.00	$46.00	$46.00	889
2022-10-14	$46.88	$46.88	$45.92	$45.99	$45.99	1,164
2022-10-13	$45.71	$46.47	$45.71	$46.35	$46.35	3,487
2022-10-12	$46.30	$46.83	$46.30	$46.76	$46.76	1,291
2022-10-11	$46.38	$46.84	$46.28	$46.43	$46.43	13,597
2022-10-10	$46.28	$46.63	$46.03	$46.18	$46.18	25,631
2022-10-07	$46.73	$47.02	$46.73	$46.81	$46.81	2,468
2022-10-06	$47.63	$47.63	$47.20	$47.32	$47.32	11,385
2022-10-05	$48.18	$48.18	$47.65	$47.82	$47.82	5,950
2022-10-04	$48.67	$49.19	$48.67	$48.85	$48.85	5,063
2022-10-03	$48.17	$49.00	$48.00	$48.49	$48.49	42,748
2022-09-30	$48.06	$48.29	$47.18	$47.21	$47.21	10,403
2022-09-29	$47.38	$47.97	$47.38	$47.60	$47.60	5,566
2022-09-28	$47.45	$48.28	$47.09	$48.16	$48.16	9,123
2022-09-27	$46.71	$46.80	$46.10	$46.16	$46.16	9,797
2022-09-26	$47.70	$47.70	$46.70	$46.80	$46.80	6,768
2022-09-23	$48.21	$48.52	$47.97	$48.31	$48.31	10,700
2022-09-22	$48.64	$48.71	$48.19	$48.20	$48.20	9,240
2022-09-21	$49.21	$49.84	$49.21	$49.70	$49.70	1,477
2022-09-20	$49.24	$49.43	$49.12	$49.31	$49.31	4,049
2022-09-19	$49.85	$50.08	$49.81	$49.93	$49.93	10,438
2022-09-16	$50.05	$50.56	$50.03	$50.30	$50.30	2,788
2022-09-15	$50.25	$50.35	$50.09	$50.20	$50.20	7,675
2022-09-14	$50.38	$50.81	$50.38	$50.62	$50.62	7,100
2022-09-13	$50.36	$50.49	$50.30	$50.49	$50.49	3,265
2022-09-12	$51.45	$51.65	$50.98	$51.07	$51.07	1,807
2022-09-09	$51.64	$51.69	$51.27	$51.31	$51.31	3,341
2022-09-08	$51.76	$51.80	$51.43	$51.43	$51.43	4,717
2022-09-07	$51.52	$51.85	$51.50	$51.79	$51.79	4,564
2022-09-06	$51.73	$51.73	$51.09	$51.09	$51.09	5,348
2022-09-02	$52.16	$52.39	$52.04	$52.29	$52.29	10,102
2022-09-01	$52.16	$52.16	$51.49	$51.75	$51.75	153,440
2022-08-31	$52.86	$52.87	$52.30	$52.30	$52.30	10,536
2022-08-30	$52.97	$53.31	$52.89	$53.02	$53.02	1,799
2022-08-29	$53.14	$53.24	$52.89	$52.91	$52.91	2,902
2022-08-26	$53.57	$53.72	$53.57	$53.63	$53.63	1,012
2022-08-25	$53.14	$53.81	$53.14	$53.81	$53.81	2,570
2022-08-24	$53.21	$53.29	$53.03	$53.11	$53.11	2,128
2022-08-23	$53.49	$54.17	$53.49	$53.52	$53.52	2,166
2022-08-22	$54.06	$54.13	$53.72	$53.78	$53.78	13,921
2022-08-19	$54.35	$54.44	$54.14	$54.25	$54.25	2,972
2022-08-18	$55.29	$55.29	$55.12	$55.17	$55.17	664
2022-08-17	$55.12	$55.14	$54.70	$54.98	$54.98	5,940
2022-08-16	$55.24	$55.65	$55.24	$55.65	$55.65	1,640
2022-08-15	$56.02	$56.02	$55.71	$55.71	$55.71	8,268
2022-08-12	$55.49	$55.54	$55.25	$55.53	$55.53	9,870
2022-08-11	$56.13	$56.13	$54.96	$55.03	$55.03	1,331
2022-08-10	$56.53	$56.53	$55.84	$55.84	$55.84	355
2022-08-09	$55.78	$55.86	$55.70	$55.76	$55.76	1,640
2022-08-08	$56.01	$56.09	$55.84	$56.09	$56.09	54,991
2022-08-05	$55.59	$55.59	$55.35	$55.45	$55.45	6,824
2022-08-04	$56.49	$57.04	$56.47	$57.04	$57.04	12,543
2022-08-03	$55.87	$56.46	$55.57	$56.46	$56.46	2,463
2022-08-02	$57.62	$57.70	$56.10	$56.10	$56.10	52,860
2022-08-01	$57.16	$57.68	$57.16	$57.48	$57.48	227,682
2022-07-29	$56.83	$57.26	$56.83	$57.16	$57.16	16,430
2022-07-28	$56.95	$57.07	$56.71	$56.93	$56.93	4,009
2022-07-27	$56.00	$56.25	$55.83	$55.84	$55.84	1,922
2022-07-26	$56.25	$56.41	$55.61	$55.61	$55.61	1,337
2022-07-25	$55.36	$55.60	$55.29	$55.46	$55.46	15,510
2022-07-22	$55.60	$55.95	$55.60	$55.95	$55.95	4,346
2022-07-21	$54.08	$54.73	$54.08	$54.72	$54.72	6,822
2022-07-20	$54.07	$54.07	$53.45	$53.49	$53.49	1,098
2022-07-19	$53.99	$53.99	$53.57	$53.65	$53.65	45,896
2022-07-18	$54.00	$54.22	$53.79	$54.17	$54.17	127,204
2022-07-15	$54.41	$54.58	$54.41	$54.47	$54.47	731
2022-07-14	$53.74	$54.23	$53.64	$54.17	$54.17	5,300
2022-07-13	$53.66	$54.68	$53.66	$54.68	$54.68	2,383
2022-07-12	$54.64	$54.64	$54.12	$54.26	$54.26	43,162
2022-07-11	$53.69	$54.05	$53.69	$53.92	$53.92	2,730
2022-07-08	$53.26	$53.41	$53.10	$53.18	$53.18	5,198
2022-07-07	$54.43	$54.49	$53.77	$53.87	$53.87	14,028
2022-07-06	$55.65	$55.65	$54.48	$54.48	$54.48	9,299
2022-07-05	$55.47	$55.78	$55.37	$55.58	$55.58	28,291
2022-07-01	$54.85	$55.33	$54.83	$55.04	$55.04	10,864
2022-06-30	$53.87	$54.11	$53.61	$53.88	$53.88	90,979
2022-06-29	$52.90	$53.03	$52.83	$53.03	$53.03	1,165
2022-06-28	$51.99	$52.18	$51.90	$52.18	$52.18	1,410
2022-06-27	$52.45	$52.45	$52.03	$52.16	$52.16	1,038
2022-06-24	$53.14	$53.19	$52.70	$52.70	$52.70	1,718
2022-06-23	$53.29	$53.54	$52.98	$53.08	$53.08	3,551
2022-06-22	$52.35	$52.61	$52.35	$52.47	$52.47	2,156
2022-06-21	$51.14	$51.36	$51.09	$51.15	$51.15	3,252
2022-06-17	$51.22	$52.02	$51.22	$51.74	$51.74	6,124
2022-06-16	$49.99	$51.64	$49.99	$51.61	$51.61	9,740
2022-06-15	$50.46	$50.98	$49.90	$50.98	$50.98	6,778
2022-06-14	$50.34	$50.37	$49.53	$49.65	$49.65	3,512
2022-06-13	$51.15	$51.20	$50.06	$50.46	$50.46	12,133
2022-06-10	$52.68	$52.76	$52.25	$52.33	$52.33	2,045
2022-06-09	$53.30	$53.45	$53.30	$53.36	$53.36	1,154
2022-06-08	$53.75	$53.75	$53.56	$53.56	$53.56	607
2022-06-07	$53.87	$53.94	$53.84	$53.90	$53.90	1,040
2022-06-06	$53.89	$53.89	$53.37	$53.45	$53.45	53,275
2022-06-03	$54.31	$54.31	$54.12	$54.17	$54.17	1,507
2022-06-02	$54.32	$54.43	$54.32	$54.43	$54.43	916
2022-06-01	$54.94	$55.03	$54.22	$54.31	$54.31	19,900
2022-05-31	$55.26	$55.26	$54.85	$54.94	$54.94	23,208
2022-05-27	$56.24	$56.25	$55.98	$56.03	$56.03	4,328
2022-05-26	$55.99	$56.04	$55.66	$55.70	$55.70	37,688
2022-05-25	$55.97	$56.07	$55.91	$56.07	$56.07	6,239
2022-05-24	$55.60	$56.19	$55.60	$55.84	$55.84	4,505
2022-05-23	$55.35	$55.35	$54.87	$54.93	$54.93	26,570
2022-05-20	$55.12	$55.71	$55.11	$55.59	$55.59	9,889
2022-05-19	$55.90	$55.90	$55.02	$55.05	$55.05	30,567
2022-05-18	$53.84	$54.62	$53.84	$54.62	$54.62	2,905
2022-05-17	$54.05	$54.15	$53.85	$53.90	$53.90	33,129
2022-05-16	$54.62	$54.85	$54.62	$54.73	$54.73	4,591
2022-05-13	$54.50	$54.50	$54.24	$54.30	$54.30	3,909
2022-05-12	$55.12	$55.28	$54.76	$54.95	$54.95	30,934
2022-05-11	$53.68	$54.45	$53.57	$54.45	$54.45	6,028
2022-05-10	$53.98	$54.19	$53.79	$53.79	$53.79	2,214
2022-05-09	$52.87	$53.50	$52.75	$53.38	$53.38	8,093
2022-05-06	$52.64	$53.21	$52.58	$52.71	$52.71	5,278
2022-05-05	$53.48	$53.48	$52.85	$53.28	$53.28	1,455
2022-05-04	$53.64	$54.46	$53.60	$54.25	$54.25	16,235
2022-05-03	$54.11	$54.22	$53.68	$53.73	$53.73	4,210
2022-05-02	$53.83	$53.83	$53.51	$53.65	$53.65	6,610
2022-04-29	$54.66	$54.66	$54.34	$54.34	$54.34	12,464
2022-04-28	$54.74	$54.94	$54.62	$54.89	$54.89	6,939
2022-04-27	$55.65	$55.76	$55.15	$55.15	$55.15	5,347
2022-04-26	$55.80	$55.88	$55.47	$55.70	$55.70	3,074
2022-04-25	$54.97	$55.60	$54.97	$54.98	$54.98	13,609
2022-04-22	$54.06	$54.62	$54.05	$54.33	$54.33	9,003
2022-04-21	$54.33	$54.39	$54.01	$54.30	$54.30	3,065
2022-04-20	$54.48	$54.94	$54.48	$54.88	$54.88	25,971
2022-04-19	$54.43	$54.45	$53.92	$54.00	$54.00	9,570
2022-04-18	$55.25	$55.38	$54.66	$54.76	$54.76	6,906
2022-04-14	$55.82	$55.82	$54.92	$55.08	$55.08	3,626
2022-04-13	$56.25	$56.51	$56.10	$56.10	$56.10	2,474
2022-04-12	$55.93	$56.02	$55.78	$55.87	$55.87	11,217
2022-04-11	$55.47	$55.47	$55.25	$55.35	$55.35	2,700
2022-04-08	$55.98	$55.98	$55.69	$55.84	$55.84	3,804
2022-04-07	$56.49	$56.64	$56.30	$56.34	$56.34	13,939
2022-04-06	$56.42	$56.77	$56.42	$56.75	$56.75	1,684
2022-04-05	$58.09	$58.09	$57.16	$57.16	$57.16	730
2022-04-04	$58.67	$58.67	$58.34	$58.47	$58.47	2,141
2022-04-01	$58.18	$59.09	$58.18	$58.69	$58.69	3,900
2022-03-31	$59.37	$59.49	$59.16	$59.16	$59.16	6,481
2022-03-30	$58.48	$59.13	$58.48	$59.13	$59.13	1,605
2022-03-29	$58.52	$58.75	$58.24	$58.71	$58.71	4,748
2022-03-28	$58.17	$58.47	$57.93	$58.17	$58.17	3,272
2022-03-25	$58.58	$58.58	$57.74	$57.92	$57.92	12,390
2022-03-24	$59.07	$59.37	$59.07	$59.17	$59.17	1,218
2022-03-23	$59.17	$59.68	$59.05	$59.68	$59.68	3,313
2022-03-22	$58.95	$59.09	$58.93	$58.93	$58.93	1,744
2022-03-21	$60.29	$60.29	$59.71	$59.71	$59.71	4,321
2022-03-18	$60.97	$61.31	$60.97	$61.22	$61.22	8,791
2022-03-17	$61.12	$61.35	$60.86	$60.87	$60.87	1,308
2022-03-16	$61.07	$61.21	$60.36	$61.05	$61.05	9,761
2022-03-15	$61.73	$62.16	$61.17	$61.30	$61.30	5,579
2022-03-14	$62.13	$62.13	$61.37	$61.37	$61.37	44,226
2022-03-11	$62.93	$62.99	$62.77	$62.83	$62.83	5,336
2022-03-10	$63.13	$63.13	$62.84	$62.99	$62.99	2,560
2022-03-09	$63.80	$63.93	$63.59	$63.63	$63.63	4,077
2022-03-08	$64.44	$64.46	$64.10	$64.39	$64.39	2,718
2022-03-07	$65.39	$65.52	$65.24	$65.52	$65.52	2,859
2022-03-04	$65.70	$66.03	$65.62	$65.66	$65.66	3,517
2022-03-03	$64.15	$64.47	$64.15	$64.37	$64.37	11,123
2022-03-02	$65.09	$65.14	$64.01	$64.15	$64.15	52,940
2022-03-01	$65.43	$66.20	$65.40	$65.73	$65.73	22,706
2022-02-28	$64.00	$64.78	$64.00	$64.54	$64.54	15,168
2022-02-25	$63.06	$63.26	$62.87	$63.22	$63.22	2,057
2022-02-24	$63.75	$63.75	$63.15	$63.25	$63.25	12,053
2022-02-23	$62.95	$63.23	$62.81	$62.98	$62.98	5,423
2022-02-22	$63.17	$63.53	$63.14	$63.48	$63.48	15,948
2022-02-18	$63.30	$63.56	$63.29	$63.53	$63.53	6,764
2022-02-17	$62.84	$63.18	$62.84	$62.95	$62.95	6,892
2022-02-16	$62.50	$62.50	$62.28	$62.38	$62.38	3,529
2022-02-15	$62.59	$62.59	$62.12	$62.50	$62.50	8,113
2022-02-14	$62.88	$63.15	$62.46	$62.91	$62.91	3,919
2022-02-11	$62.45	$63.42	$62.45	$63.25	$63.25	2,771
2022-02-10	$62.66	$62.66	$62.03	$62.14	$62.14	9,380
2022-02-09	$63.68	$63.94	$63.31	$63.43	$63.43	7,398
2022-02-08	$63.40	$63.43	$63.05	$63.33	$63.33	9,117
2022-02-07	$63.37	$63.81	$63.37	$63.60	$63.60	5,531
2022-02-04	$63.59	$63.81	$63.39	$63.75	$63.75	7,387
2022-02-03	$64.55	$64.65	$64.40	$64.62	$64.62	10,021
2022-02-02	$65.27	$65.27	$64.93	$65.14	$65.14	1,406
2022-02-01	$65.44	$65.44	$64.77	$64.94	$64.94	4,095
2022-01-31	$64.86	$65.38	$64.66	$65.12	$65.12	7,251
2022-01-28	$64.95	$65.23	$64.95	$65.22	$65.22	8,157
2022-01-27	$64.52	$64.89	$64.52	$64.73	$64.73	2,390
2022-01-26	$65.22	$65.30	$64.41	$64.41	$64.41	1,539
2022-01-25	$65.38	$65.38	$65.10	$65.10	$65.10	559
2022-01-24	$66.01	$66.07	$65.23	$65.33	$65.33	4,694
2022-01-21	$65.35	$65.64	$65.06	$65.44	$65.44	7,677
2022-01-20	$64.63	$64.63	$64.60	$64.60	$64.60	385
2022-01-19	$64.37	$64.60	$64.34	$64.39	$64.39	3,257
2022-01-18	$64.37	$64.45	$63.89	$63.96	$63.96	8,231
2022-01-14	$65.47	$65.70	$65.16	$65.33	$65.33	7,090
2022-01-13	$65.50	$66.14	$65.50	$66.06	$66.06	6,651
2022-01-12	$65.62	$65.91	$65.48	$65.48	$65.48	4,810
2022-01-11	$65.23	$65.79	$65.20	$65.66	$65.66	10,341
2022-01-10	$65.12	$65.26	$65.02	$65.23	$65.23	3,392
2022-01-07	$65.56	$65.56	$65.24	$65.33	$65.33	2,177
2022-01-06	$65.60	$65.82	$65.60	$65.73	$65.73	3,237
2022-01-05	$66.52	$66.65	$65.91	$65.94	$65.94	12,249
2022-01-04	$66.48	$66.62	$66.38	$66.48	$66.48	6,252
2022-01-03	$67.04	$67.45	$66.75	$66.99	$66.99	22,018
2021-12-31	$68.32	$68.38	$67.73	$67.73	$67.73	10,508
2021-12-30	$67.97	$68.30	$67.92	$68.00	$68.00	4,316
2021-12-29	$68.08	$68.13	$67.54	$67.65	$67.65	3,730
2021-12-28	$68.65	$68.65	$68.30	$68.37	$68.37	6,476
2021-12-27	$68.63	$68.78	$68.11	$68.61	$68.61	4,738
2021-12-23	$68.52	$68.54	$67.85	$68.02	$68.02	5,051
2021-12-22	$68.75	$68.89	$68.57	$68.89	$68.84	10,193
2021-12-21	$68.57	$68.78	$68.34	$68.77	$68.72	8,171
2021-12-20	$69.80	$69.80	$68.88	$68.99	$68.94	2,847
2021-12-17	$69.50	$69.50	$69.31	$69.31	$69.26	612
2021-12-16	$68.98	$69.17	$68.75	$68.81	$68.76	7,067
2021-12-15	$68.79	$68.85	$68.65	$68.84	$68.79	6,282
2021-12-14	$68.61	$69.03	$68.60	$68.79	$68.74	7,238
2021-12-13	$68.82	$69.18	$68.82	$69.16	$69.11	7,501
2021-12-10	$68.50	$68.50	$68.39	$68.39	$68.34	387
2021-12-09	$68.21	$68.25	$68.12	$68.14	$68.10	2,806
2021-12-08	$68.37	$68.40	$67.83	$67.91	$67.87	2,215
2021-12-07	$68.67	$68.67	$68.45	$68.59	$68.54	4,585
2021-12-06	$69.54	$69.54	$68.81	$68.82	$68.77	3,085
2021-12-03	$68.85	$69.95	$68.85	$69.59	$69.54	3,085
2021-12-02	$69.18	$69.18	$68.59	$69.01	$68.96	7,396
2021-12-01	$68.62	$69.22	$68.40	$69.19	$69.14	8,983
2021-11-30	$68.77	$69.08	$68.19	$68.99	$68.94	16,811
2021-11-29	$67.73	$68.10	$67.73	$68.02	$67.98	11,225
2021-11-26	$68.24	$68.37	$67.88	$67.96	$67.92	4,211
2021-11-24	$66.57	$66.64	$66.57	$66.59	$66.54	1,006
2021-11-23	$66.53	$66.54	$66.24	$66.24	$66.20	1,291
2021-11-22	$67.11	$67.35	$66.64	$66.79	$66.75	1,419
2021-11-19	$67.84	$68.00	$67.71	$67.71	$67.67	3,645
2021-11-18	$67.35	$67.35	$67.35	$67.35	$67.31	317
2021-11-17	$67.01	$67.30	$67.01	$67.30	$67.26	257
2021-11-16	$66.86	$66.98	$66.72	$66.80	$66.75	3,076
2021-11-15	$67.15	$67.15	$66.98	$66.98	$66.93	668
2021-11-12	$67.59	$67.59	$67.33	$67.49	$67.45	2,259
2021-11-11	$67.53	$67.53	$66.98	$67.00	$66.96	1,803
2021-11-10	$68.45	$68.45	$67.68	$67.68	$67.63	19,979
2021-11-09	$68.86	$69.14	$68.82	$68.84	$68.80	2,060
2021-11-08	$68.52	$68.52	$68.10	$68.23	$68.19	2,832
2021-11-05	$68.31	$68.93	$68.31	$68.82	$68.77	2,490
2021-11-04	$67.92	$68.02	$67.91	$68.01	$67.97	2,071
2021-11-03	$67.63	$67.75	$67.28	$67.35	$67.30	3,429
2021-11-02	$67.67	$67.73	$67.57	$67.69	$67.64	3,465
2021-11-01	$67.02	$67.43	$66.96	$67.35	$67.30	4,263
2021-10-29	$67.28	$67.66	$67.27	$67.54	$67.49	3,816
2021-10-28	$67.59	$67.59	$67.35	$67.35	$67.31	488
2021-10-27	$67.73	$67.73	$67.73	$67.73	$67.68	90
2021-10-26	$67.01	$67.18	$66.82	$67.13	$67.09	3,559
2021-10-25	$66.61	$66.95	$66.61	$66.83	$66.79	9,163
2021-10-22	$66.41	$66.78	$66.41	$66.74	$66.70	7,264
2021-10-21	$66.35	$66.35	$66.26	$66.31	$66.27	858
2021-10-20	$66.84	$66.99	$66.76	$66.76	$66.72	1,861
2021-10-19	$67.16	$67.16	$66.80	$66.80	$66.75	1,433
2021-10-18	$67.27	$67.30	$67.27	$67.30	$67.26	6,601
2021-10-15	$67.65	$67.67	$67.31	$67.42	$67.37	6,637
2021-10-14	$67.98	$68.17	$67.89	$68.02	$67.98	8,137
2021-10-13	$67.82	$67.82	$67.82	$67.82	$67.77	129
2021-10-12	$67.34	$67.62	$67.34	$67.62	$67.58	1,308
2021-10-11	$67.05	$67.13	$66.80	$66.89	$66.85	8,466
2021-10-08	$67.37	$67.37	$67.01	$67.20	$67.16	1,705
2021-10-07	$67.63	$67.63	$67.53	$67.53	$67.49	606
2021-10-06	$68.02	$68.12	$68.01	$68.12	$68.08	871
2021-10-05	$68.26	$68.26	$67.86	$68.05	$68.00	5,786
2021-10-04	$68.20	$68.51	$68.20	$68.48	$68.44	3,470
2021-10-01	$68.35	$68.75	$68.32	$68.74	$68.69	10,844
2021-09-30	$67.80	$68.07	$67.80	$68.06	$68.01	10,178
2021-09-29	$68.23	$68.23	$67.93	$67.93	$67.89	2,947
2021-09-28	$67.79	$68.11	$67.49	$67.80	$67.76	5,254
2021-09-27	$68.45	$68.51	$68.29	$68.29	$68.25	4,858
2021-09-24	$68.89	$68.89	$68.56	$68.69	$68.65	11,751
2021-09-23	$69.22	$69.62	$69.22	$69.27	$69.22	1,557
2021-09-22	$70.30	$70.43	$70.29	$70.34	$70.29	2,719
2021-09-21	$70.36	$70.64	$70.18	$70.29	$70.22	9,003
2021-09-20	$70.03	$70.46	$70.03	$70.24	$70.17	7,442
2021-09-17	$69.69	$69.78	$69.50	$69.65	$69.58	5,751
2021-09-16	$70.03	$70.19	$69.89	$70.11	$70.04	3,662
2021-09-15	$70.68	$70.68	$70.24	$70.47	$70.40	1,776
2021-09-14	$70.50	$70.75	$70.50	$70.75	$70.68	479
2021-09-13	$70.18	$70.29	$70.18	$70.26	$70.19	3,286
2021-09-10	$70.28	$70.28	$69.99	$70.05	$69.98	6,333
2021-09-09	$70.16	$70.64	$70.16	$70.49	$70.43	15,529
2021-09-08	$70.05	$70.24	$70.05	$70.20	$70.13	1,839
2021-09-07	$69.80	$69.89	$69.64	$69.89	$69.82	28,093
2021-09-03	$70.31	$70.31	$70.17	$70.25	$70.18	2,570
2021-09-02	$70.66	$70.66	$70.44	$70.64	$70.57	4,134
2021-09-01	$70.36	$70.57	$70.23	$70.45	$70.38	118,520
2021-08-31	$70.56	$70.56	$70.02	$70.09	$70.02	64,597
2021-08-30	$70.26	$70.60	$70.26	$70.60	$70.53	4,681
2021-08-27	$69.96	$70.33	$69.84	$70.33	$70.26	1,710
2021-08-26	$69.89	$69.93	$69.86	$69.93	$69.86	1,128
2021-08-25	$70.08	$70.08	$69.86	$69.93	$69.87	1,662
2021-08-24	$70.64	$70.66	$70.50	$70.52	$70.45	5,740
2021-08-23	$70.78	$70.97	$70.65	$70.96	$70.89	3,794
2021-08-20	$70.97	$70.97	$70.69	$70.71	$70.64	1,862
2021-08-19	$70.98	$71.08	$70.97	$70.97	$70.90	1,908
2021-08-18	$70.65	$70.70	$70.65	$70.70	$70.63	964
2021-08-17	$70.94	$70.96	$70.86	$70.90	$70.83	2,887
2021-08-16	$70.85	$71.15	$70.85	$70.89	$70.82	3,837
2021-08-13	$69.96	$70.48	$69.89	$70.48	$70.41	1,869
2021-08-12	$69.75	$69.90	$69.62	$69.71	$69.64	16,175
2021-08-11	$69.65	$70.05	$69.61	$69.91	$69.84	52,469
2021-08-10	$70.04	$70.04	$69.60	$69.65	$69.58	2,140
2021-08-09	$70.26	$70.46	$69.83	$69.90	$69.83	18,418
2021-08-06	$70.40	$70.40	$70.28	$70.28	$70.21	3,365
2021-08-05	$71.17	$71.17	$71.01	$71.11	$71.04	1,023
2021-08-04	$72.05	$72.05	$71.48	$71.66	$71.59	4,509
2021-08-03	$71.62	$71.87	$71.57	$71.58	$71.51	7,192
2021-08-02	$71.53	$72.04	$71.30	$71.64	$71.57	139,871
2021-07-30	$70.95	$71.35	$70.95	$71.35	$71.28	81,101
2021-07-29	$70.55	$70.75	$70.55	$70.70	$70.63	1,804
2021-07-28	$70.64	$71.08	$70.44	$71.08	$71.01	3,117
2021-07-27	$70.87	$71.07	$70.87	$71.00	$70.93	3,751
2021-07-26	$70.71	$70.72	$70.28	$70.31	$70.24	18,569
2021-07-23	$70.19	$70.39	$70.19	$70.39	$70.33	1,327
2021-07-22	$70.28	$70.84	$70.28	$70.66	$70.59	8,652
2021-07-21	$70.59	$70.63	$70.24	$70.30	$70.23	4,931
2021-07-20	$72.06	$72.06	$71.13	$71.18	$71.11	20,705
2021-07-19	$71.02	$71.54	$71.02	$71.38	$71.31	2,510
2021-07-16	$69.83	$70.29	$69.83	$70.22	$70.15	6,304
2021-07-15	$69.73	$70.25	$69.73	$70.21	$70.14	913
2021-07-14	$69.36	$69.64	$69.36	$69.64	$69.57	650
2021-07-13	$69.50	$69.60	$68.95	$69.00	$68.93	21,839
2021-07-12	$69.52	$69.53	$69.29	$69.36	$69.29	17,796
2021-07-09	$69.49	$69.64	$69.46	$69.50	$69.43	6,241
2021-07-08	$70.10	$70.39	$70.08	$70.14	$70.07	1,945
2021-07-07	$69.73	$70.04	$69.73	$69.90	$69.83	3,394
2021-07-06	$68.81	$69.65	$68.81	$69.63	$69.56	4,064
2021-07-02	$68.41	$68.67	$68.41	$68.67	$68.60	504
2021-07-01	$68.33	$68.35	$68.10	$68.25	$68.18	2,916
2021-06-30	$68.48	$68.50	$68.20	$68.36	$68.29	8,365
2021-06-29	$68.05	$68.15	$68.05	$68.10	$68.03	1,241
2021-06-28	$67.79	$68.11	$67.79	$68.07	$68.00	15,463
2021-06-25	$67.83	$67.83	$67.36	$67.62	$67.55	3,076
2021-06-24	$68.00	$68.02	$67.96	$67.96	$67.89	1,197
2021-06-23	$67.93	$67.99	$67.93	$67.99	$67.92	320
2021-06-22	$68.26	$68.26	$68.24	$68.24	$68.17	944
2021-06-21	$68.25	$68.30	$68.05	$68.12	$67.98	7,344
2021-06-18	$68.00	$68.55	$68.00	$68.42	$68.28	3,469
2021-06-17	$68.10	$68.13	$67.76	$67.76	$67.63	1,962
2021-06-16	$68.23	$68.34	$67.29	$67.29	$67.15	1,403
2021-06-15	$68.04	$68.18	$67.99	$68.15	$68.01	840
2021-06-14	$68.50	$68.50	$68.12	$68.12	$67.99	14,678
2021-06-11	$68.69	$68.69	$68.51	$68.52	$68.38	3,229
2021-06-10	$68.03	$68.75	$68.03	$68.75	$68.61	2,606
2021-06-09	$68.29	$68.56	$68.19	$68.31	$68.18	1,450
2021-06-08	$67.72	$67.81	$67.72	$67.74	$67.61	1,467
2021-06-07	$67.37	$67.52	$67.37	$67.48	$67.35	915
2021-06-04	$67.19	$67.68	$67.19	$67.61	$67.48	4,505
2021-06-03	$66.87	$66.87	$66.87	$66.87	$66.74	155
2021-06-02	$67.17	$67.33	$67.08	$67.21	$67.08	3,439
2021-06-01	$67.14	$67.16	$66.80	$67.06	$66.93	2,392
2021-05-28	$67.14	$67.46	$67.14	$67.14	$67.01	3,376
2021-05-27	$67.06	$67.06	$67.06	$67.06	$66.93	448
2021-05-26	$67.42	$67.42	$67.23	$67.32	$67.19	1,604
2021-05-25	$67.17	$67.48	$67.12	$67.48	$67.35	5,803
2021-05-24	$66.89	$67.07	$66.88	$66.94	$66.81	2,968
2021-05-21	$66.90	$66.90	$66.73	$66.82	$66.69	30,416
2021-05-20	$66.76	$66.77	$66.76	$66.77	$66.63	1,094
2021-05-19	$66.77	$66.77	$66.29	$66.29	$66.16	487
2021-05-18	$66.57	$66.67	$66.55	$66.67	$66.54	22,688
2021-05-17	$66.70	$66.75	$66.64	$66.69	$66.56	17,550
2021-05-14	$66.65	$66.77	$66.58	$66.77	$66.64	2,292
2021-05-13	$66.23	$66.56	$66.23	$66.56	$66.43	2,211
2021-05-12	$66.44	$66.44	$66.08	$66.10	$65.97	5,028
2021-05-11	$66.81	$66.81	$66.66	$66.81	$66.68	1,909
2021-05-10	$67.24	$67.29	$66.93	$66.93	$66.80	1,040
2021-05-07	$67.51	$67.52	$67.13	$67.19	$67.05	3,849
2021-05-06	$67.15	$67.23	$67.15	$67.23	$67.10	1,003
2021-05-05	$66.91	$67.09	$66.85	$67.09	$66.95	1,957
2021-05-04	$67.02	$67.20	$66.91	$66.91	$66.78	4,457
2021-05-03	$66.57	$67.06	$66.57	$66.72	$66.59	17,048
2021-04-30	$66.35	$66.72	$66.30	$66.72	$66.59	7,865
2021-04-29	$65.95	$66.44	$65.95	$66.44	$66.30	13,618
2021-04-28	$66.39	$66.68	$66.19	$66.68	$66.55	24,046
2021-04-27	$66.89	$66.89	$66.53	$66.53	$66.40	1,257
2021-04-26	$67.06	$67.06	$67.02	$67.06	$66.92	2,185
2021-04-23	$67.11	$67.18	$67.11	$67.15	$67.02	1,541
2021-04-22	$67.09	$67.30	$66.95	$67.30	$67.17	2,247
2021-04-21	$67.21	$67.22	$67.09	$67.22	$67.09	1,171
2021-04-20	$67.22	$67.26	$67.22	$67.24	$67.11	852
2021-04-19	$66.63	$66.97	$66.63	$66.83	$66.70	12,171
2021-04-16	$67.03	$67.03	$66.88	$66.91	$66.77	12,150
2021-04-15	$67.33	$67.34	$67.23	$67.23	$67.10	2,013
2021-04-14	$66.32	$66.43	$66.26	$66.43	$66.30	1,606
2021-04-13	$66.28	$66.61	$66.20	$66.61	$66.48	4,829
2021-04-12	$66.07	$66.08	$65.93	$66.00	$65.87	2,635
2021-04-09	$66.17	$66.17	$66.16	$66.16	$66.03	872
2021-04-08	$66.38	$66.47	$66.38	$66.47	$66.34	1,012
2021-04-07	$66.11	$66.32	$66.02	$66.02	$65.89	1,676
2021-04-06	$65.72	$66.21	$65.70	$66.13	$66.00	24,475
2021-04-05	$65.37	$65.45	$65.18	$65.39	$65.26	3,061
2021-04-01	$65.79	$65.89	$65.57	$65.87	$65.74	6,792
2021-03-31	$65.36	$65.54	$64.93	$65.32	$65.19	8,110
2021-03-30	$65.23	$65.50	$65.22	$65.50	$65.37	4,261
2021-03-29	$66.10	$66.10	$65.60	$65.61	$65.48	910
2021-03-26	$66.00	$66.26	$66.00	$66.06	$65.92	2,018
2021-03-25	$66.74	$66.74	$66.48	$66.48	$66.35	2,595
2021-03-24	$66.34	$66.67	$66.34	$66.67	$66.53	2,382
2021-03-23	$66.10	$66.50	$66.10	$66.50	$66.37	942
2021-03-22	$65.79	$65.96	$65.71	$65.88	$65.70	2,350
2021-03-19	$65.24	$65.46	$65.24	$65.44	$65.26	2,466
2021-03-18	$65.28	$65.68	$65.18	$65.58	$65.40	2,817
2021-03-17	$66.04	$66.37	$65.84	$66.37	$66.19	1,769
2021-03-16	$66.78	$66.78	$66.59	$66.59	$66.40	893
2021-03-15	$66.45	$66.64	$66.45	$66.64	$66.46	9,549
2021-03-12	$66.53	$66.57	$66.30	$66.43	$66.25	8,204
2021-03-11	$67.41	$67.57	$67.26	$67.49	$67.31	2,574
2021-03-10	$67.60	$67.60	$67.43	$67.49	$67.30	7,983
2021-03-09	$67.06	$67.22	$67.05	$67.20	$67.02	19,536
2021-03-08	$66.71	$66.75	$66.52	$66.53	$66.35	3,743
2021-03-05	$66.70	$67.13	$66.69	$67.11	$66.93	7,883
2021-03-04	$67.94	$68.08	$67.15	$67.32	$67.14	17,942
2021-03-03	$67.75	$68.07	$67.75	$68.01	$67.82	13,944
2021-03-02	$68.48	$68.64	$68.47	$68.64	$68.46	1,603
2021-03-01	$68.45	$68.57	$68.17	$68.38	$68.19	18,908
2021-02-26	$67.98	$68.63	$67.47	$68.62	$68.43	7,387
2021-02-25	$68.45	$68.45	$66.88	$67.47	$67.29	19,594
2021-02-24	$68.55	$69.30	$67.51	$69.27	$69.08	4,628
2021-02-23	$69.31	$69.52	$69.31	$69.45	$69.26	3,389
2021-02-22	$69.44	$69.57	$69.22	$69.40	$69.21	3,634
2021-02-19	$69.77	$69.77	$69.43	$69.56	$69.37	2,095
2021-02-18	$69.90	$70.26	$69.84	$70.15	$69.96	5,341
2021-02-17	$70.11	$70.30	$70.00	$70.13	$69.94	4,483
2021-02-16	$70.51	$70.51	$69.93	$69.93	$69.74	4,413
2021-02-12	$71.19	$71.20	$71.09	$71.09	$70.89	1,276
2021-02-11	$71.55	$71.59	$71.55	$71.59	$71.40	352
2021-02-10	$71.40	$71.70	$71.40	$71.66	$71.46	5,132
2021-02-09	$71.38	$71.38	$71.30	$71.30	$71.11	1,151
2021-02-08	$71.08	$71.39	$71.00	$71.19	$71.00	7,727
2021-02-05	$71.44	$71.49	$71.18	$71.18	$70.99	4,150
2021-02-04	$71.29	$71.56	$71.21	$71.53	$71.34	5,960
2021-02-03	$71.61	$71.69	$71.54	$71.54	$71.35	2,068
2021-02-02	$71.73	$71.89	$71.73	$71.75	$71.55	39,821
2021-02-01	$72.14	$72.29	$72.07	$72.15	$71.95	65,668
2021-01-29	$71.95	$72.18	$71.88	$72.03	$71.84	16,745
2021-01-28	$72.48	$72.48	$72.22	$72.37	$72.18	7,565
2021-01-27	$72.83	$72.86	$72.65	$72.78	$72.58	52,500
2021-01-26	$72.57	$72.59	$72.51	$72.56	$72.36	2,678
2021-01-25	$72.15	$72.53	$72.15	$72.53	$72.33	16,864
2021-01-22	$71.90	$71.98	$71.90	$71.97	$71.77	2,202
2021-01-21	$71.79	$71.81	$71.78	$71.78	$71.59	865
2021-01-20	$71.84	$71.99	$71.84	$71.99	$71.79	7,596
2021-01-19	$71.58	$71.93	$71.58	$71.92	$71.72	4,889
2021-01-15	$71.65	$71.94	$71.63	$71.84	$71.65	5,927
2021-01-14	$71.80	$71.89	$71.43	$71.43	$71.24	1,535
2021-01-13	$71.49	$71.93	$71.49	$71.78	$71.59	3,169
2021-01-12	$71.09	$71.37	$70.83	$71.35	$71.16	5,098
2021-01-11	$71.48	$71.48	$71.32	$71.37	$71.18	4,099
2021-01-08	$71.84	$71.84	$71.56	$71.59	$71.40	4,479
2021-01-07	$72.06	$72.13	$71.93	$72.00	$71.80	10,238
2021-01-06	$72.66	$72.66	$72.27	$72.43	$72.23	46,477
2021-01-05	$73.67	$73.67	$73.31	$73.44	$73.24	6,198
2021-01-04	$73.40	$73.83	$73.40	$73.83	$73.63	45,873
2020-12-31	$73.61	$73.70	$73.61	$73.67	$73.47	4,056
2020-12-30	$73.46	$73.59	$73.46	$73.57	$73.37	19,270
2020-12-29	$73.38	$73.53	$73.38	$73.53	$73.33	1,026
2020-12-28	$73.26	$73.55	$73.26	$73.55	$73.35	4,010
2020-12-24	$73.45	$73.48	$73.43	$73.46	$73.26	3,543
2020-12-23	$73.14	$73.32	$73.14	$73.25	$73.05	17,083
2020-12-22	$73.73	$73.75	$73.65	$73.69	$73.40	6,271
2020-12-21	$73.57	$73.63	$73.41	$73.63	$73.35	25,286
2020-12-18	$73.59	$73.65	$73.37	$73.38	$73.10	3,854
2020-12-17	$73.87	$73.98	$73.44	$73.54	$73.26	7,606
2020-12-16	$73.47	$73.72	$73.40	$73.60	$73.32	4,592
2020-12-15	$73.70	$73.80	$73.59	$73.73	$73.45	7,643
2020-12-14	$73.59	$73.94	$73.59	$73.89	$73.61	8,245
2020-12-11	$73.85	$74.04	$73.85	$73.94	$73.66	7,591
2020-12-10	$73.46	$73.65	$73.37	$73.64	$73.36	3,652
2020-12-09	$73.25	$73.34	$73.22	$73.33	$73.05	2,768
2020-12-08	$73.71	$73.71	$73.55	$73.55	$73.26	8,185
2020-12-07	$73.31	$73.47	$73.10	$73.38	$73.10	3,913
2020-12-04	$73.11	$73.11	$72.89	$72.98	$72.70	7,683
2020-12-03	$73.36	$73.65	$73.01	$73.60	$73.32	8,780
2020-12-02	$73.06	$73.19	$73.06	$73.19	$72.91	1,356
2020-12-01	$73.80	$74.22	$73.32	$73.44	$73.16	8,658
2020-11-30	$74.23	$74.36	$74.21	$74.21	$73.93	7,624
2020-11-27	$74.08	$74.29	$74.08	$74.29	$74.01	2,428
2020-11-25	$73.93	$74.09	$73.89	$73.89	$73.60	6,839
2020-11-24	$73.96	$73.96	$73.77	$73.84	$73.56	10,986
2020-11-23	$74.17	$74.17	$73.97	$74.00	$73.72	3,660
2020-11-20	$74.12	$74.37	$74.12	$74.36	$74.08	8,657
2020-11-19	$74.10	$74.20	$74.07	$74.09	$73.80	11,510
2020-11-18	$74.08	$74.08	$73.90	$73.96	$73.68	17,897
2020-11-17	$73.98	$74.06	$73.91	$73.96	$73.68	17,923
2020-11-16	$73.66	$73.75	$73.63	$73.63	$73.35	13,793
2020-11-13	$73.89	$73.91	$73.68	$73.73	$73.45	21,580
2020-11-12	$73.69	$73.92	$73.50	$73.92	$73.64	12,233
2020-11-11	$72.85	$73.10	$72.85	$73.10	$72.82	2,238
2020-11-10	$72.89	$73.15	$72.81	$72.95	$72.67	17,833
2020-11-09	$73.28	$73.28	$72.84	$73.23	$72.95	38,732
2020-11-06	$74.35	$74.46	$74.26	$74.43	$74.15	31,599
2020-11-05	$75.03	$75.03	$74.81	$74.93	$74.65	3,876
2020-11-04	$74.91	$75.07	$74.84	$74.98	$74.69	7,546
2020-11-03	$73.71	$73.78	$73.58	$73.67	$73.39	11,856
2020-11-02	$74.16	$74.23	$73.97	$73.97	$73.69	51,496
2020-10-30	$74.22	$74.22	$73.84	$73.84	$73.56	6,751
2020-10-29	$74.72	$74.72	$74.13	$74.27	$73.99	2,952
2020-10-28	$75.09	$75.13	$74.87	$74.91	$74.63	5,803
2020-10-27	$74.76	$74.91	$74.76	$74.91	$74.63	2,022
2020-10-26	$74.54	$74.75	$74.52	$74.56	$74.28	9,976
2020-10-23	$74.01	$74.33	$74.01	$74.20	$73.92	4,025
2020-10-22	$74.33	$74.40	$73.98	$73.98	$73.70	2,708
2020-10-21	$74.42	$74.65	$74.42	$74.49	$74.21	12,585
2020-10-20	$74.77	$74.78	$74.68	$74.74	$74.46	11,333
2020-10-19	$74.91	$75.08	$74.84	$75.02	$74.74	4,082
2020-10-16	$75.22	$75.30	$75.22	$75.25	$74.96	2,564
2020-10-15	$75.53	$75.53	$75.30	$75.39	$75.10	2,288
2020-10-14	$75.55	$75.59	$75.43	$75.48	$75.19	20,488
2020-10-13	$75.28	$75.50	$75.27	$75.48	$75.19	48,853
2020-10-12	$74.98	$75.02	$74.86	$75.02	$74.73	5,109
2020-10-09	$75.02	$75.02	$74.73	$74.92	$74.63	2,654
2020-10-08	$74.92	$75.02	$74.91	$75.01	$74.73	6,570
2020-10-07	$74.98	$74.98	$74.77	$74.77	$74.49	5,180
2020-10-06	$74.97	$75.28	$74.94	$75.28	$74.99	4,073
2020-10-05	$75.41	$75.42	$74.94	$74.95	$74.66	9,590
2020-10-02	$76.18	$76.18	$75.76	$75.83	$75.54	83,927
2020-10-01	$75.69	$76.04	$75.59	$75.96	$75.67	74,699
2020-09-30	$76.21	$76.21	$75.83	$75.93	$75.64	46,023
2020-09-29	$76.29	$76.39	$76.29	$76.29	$76.00	5,947
2020-09-28	$76.20	$76.23	$76.12	$76.16	$75.87	12,180
2020-09-25	$76.21	$76.25	$76.19	$76.19	$75.90	4,160
2020-09-24	$76.06	$76.17	$76.03	$76.10	$75.81	6,259
2020-09-23	$76.05	$76.05	$75.88	$76.03	$75.74	2,703
2020-09-22	$76.19	$76.22	$76.13	$76.13	$75.75	2,891
2020-09-21	$76.23	$76.37	$76.09	$76.11	$75.73	12,368
2020-09-18	$76.05	$76.05	$75.86	$75.86	$75.49	10,489
2020-09-17	$76.35	$76.36	$75.97	$75.99	$75.61	7,551
2020-09-16	$76.16	$76.22	$75.94	$75.94	$75.56	4,877
2020-09-15	$76.02	$76.33	$75.97	$76.08	$75.70	2,294
2020-09-14	$76.25	$76.37	$76.10	$76.14	$75.76	9,687
2020-09-11	$76.12	$76.24	$74.11	$76.19	$75.81	7,337
2020-09-10	$75.69	$76.04	$75.59	$76.01	$75.64	3,891
2020-09-09	$75.99	$76.06	$75.75	$75.78	$75.40	6,695
2020-09-08	$75.97	$76.04	$75.86	$75.99	$75.61	9,007
2020-09-04	$75.96	$76.12	$75.57	$75.57	$75.19	42,307
2020-09-03	$76.66	$76.90	$76.44	$76.46	$76.08	63,840
2020-09-02	$76.00	$76.28	$76.00	$76.22	$75.84	4,958
2020-09-01	$75.49	$76.08	$75.49	$76.00	$75.62	7,924
2020-08-31	$75.43	$75.80	$75.43	$75.58	$75.20	21,109
2020-08-28	$75.38	$75.56	$75.35	$75.37	$75.00	9,920
2020-08-27	$75.42	$75.42	$75.14	$75.16	$74.78	4,294
2020-08-26	$75.71	$75.71	$75.43	$75.68	$75.30	2,673
2020-08-25	$75.62	$75.76	$75.42	$75.75	$75.37	18,778
2020-08-24	$76.31	$76.45	$76.09	$76.10	$75.72	7,417
2020-08-21	$76.32	$76.32	$76.21	$76.28	$75.90	3,278
2020-08-20	$76.23	$76.23	$76.16	$76.20	$75.82	2,069
2020-08-19	$76.05	$76.05	$75.80	$75.80	$75.42	4,369
2020-08-18	$75.85	$76.02	$75.84	$75.99	$75.61	18,701
2020-08-17	$75.76	$75.92	$75.76	$75.78	$75.40	3,293
2020-08-14	$75.60	$75.63	$75.49	$75.49	$75.11	3,337
2020-08-13	$75.73	$75.74	$75.35	$75.42	$75.05	6,651
2020-08-12	$75.73	$75.85	$75.57	$75.72	$75.34	6,240
2020-08-11	$76.18	$76.28	$75.90	$76.27	$75.89	19,894
2020-08-10	$77.11	$77.11	$76.76	$76.76	$76.38	2,496
2020-08-07	$77.25	$77.25	$76.83	$76.83	$76.45	11,358
2020-08-06	$77.42	$77.51	$77.19	$77.19	$76.81	3,572
2020-08-05	$77.21	$77.23	$77.01	$77.06	$76.68	7,493
2020-08-04	$77.29	$77.52	$77.29	$77.52	$77.13	2,521
2020-08-03	$76.83	$77.05	$76.78	$77.05	$76.67	6,949
2020-07-31	$76.87	$77.13	$76.87	$77.13	$76.75	3,360
2020-07-30	$76.96	$77.08	$76.96	$77.04	$76.66	8,352
2020-07-29	$76.64	$76.81	$76.60	$76.81	$76.42	2,959
2020-07-28	$76.50	$76.65	$76.50	$76.65	$76.27	2,748
2020-07-27	$76.60	$76.60	$76.24	$76.24	$75.86	2,843
2020-07-24	$76.44	$76.61	$76.44	$76.51	$76.13	3,763
2020-07-23	$76.61	$76.61	$76.51	$76.57	$76.19	1,987
2020-07-22	$76.56	$76.56	$76.39	$76.41	$76.03	2,456
2020-07-21	$76.28	$76.42	$76.28	$76.40	$76.02	3,706
2020-07-20	$76.32	$76.34	$76.18	$76.21	$75.83	1,458
2020-07-17	$76.25	$76.25	$76.05	$76.12	$75.74	4,476
2020-07-16	$76.33	$76.35	$76.17	$76.17	$75.79	3,788
2020-07-15	$75.95	$76.17	$75.94	$76.02	$75.64	8,094
2020-07-14	$76.24	$76.37	$76.14	$76.14	$75.76	4,292
2020-07-13	$75.75	$76.16	$75.74	$76.14	$75.76	9,853
2020-07-10	$76.42	$76.48	$75.92	$75.93	$75.55	13,155
2020-07-09	$75.86	$76.36	$75.79	$76.29	$75.91	11,351
2020-07-08	$75.80	$75.93	$75.74	$75.85	$75.47	18,167
2020-07-07	$75.69	$76.09	$75.64	$76.09	$75.71	14,435
2020-07-06	$75.37	$75.82	$75.11	$75.55	$75.17	14,621
2020-07-02	$75.36	$75.76	$75.35	$75.76	$75.38	5,054
2020-07-01	$75.58	$75.69	$75.33	$75.56	$75.18	50,621
2020-06-30	$76.17	$76.20	$75.74	$75.74	$75.36	15,932
2020-06-29	$76.01	$76.09	$75.89	$76.09	$75.71	8,541
2020-06-26	$75.76	$76.01	$75.70	$75.93	$75.55	27,888
2020-06-25	$75.78	$75.78	$75.53	$75.53	$75.15	1,557
2020-06-24	$75.12	$75.56	$75.12	$75.55	$75.17	3,363
2020-06-23	$75.15	$75.38	$75.15	$75.35	$74.86	5,282
2020-06-22	$75.63	$75.70	$75.32	$75.37	$74.88	17,219
2020-06-19	$75.14	$75.63	$75.14	$75.52	$75.03	171,027
2020-06-18	$75.48	$75.56	$75.46	$75.53	$75.04	3,767
2020-06-17	$75.07	$75.18	$75.00	$75.18	$74.70	3,871
2020-06-16	$74.75	$75.15	$74.68	$75.00	$74.52	7,930
2020-06-15	$75.62	$75.75	$75.25	$75.25	$74.76	4,465
2020-06-12	$75.36	$75.83	$75.33	$75.35	$74.86	7,583
2020-06-11	$75.71	$75.94	$75.64	$75.65	$75.16	13,492
2020-06-10	$74.44	$75.17	$74.41	$75.17	$74.69	2,933
2020-06-09	$74.17	$74.24	$74.01	$74.04	$73.56	5,326
2020-06-08	$73.24	$73.59	$73.24	$73.48	$73.01	15,289
2020-06-05	$73.20	$73.39	$72.89	$73.39	$72.92	43,531
2020-06-04	$74.46	$74.51	$74.15	$74.21	$73.73	7,999
2020-06-03	$75.12	$75.17	$74.65	$74.73	$74.25	36,911
2020-06-02	$75.68	$75.80	$75.61	$75.64	$75.15	18,244
2020-06-01	$75.73	$75.92	$75.57	$75.90	$75.41	25,939
2020-05-29	$75.76	$76.00	$75.61	$75.94	$75.45	44,600
2020-05-28	$75.47	$75.59	$75.24	$75.47	$74.98	5,367
2020-05-27	$75.62	$75.83	$75.57	$75.57	$75.08	6,521
2020-05-26	$75.00	$75.51	$75.00	$75.51	$75.02	51,334
2020-05-22	$75.60	$75.87	$75.60	$75.72	$75.23	3,611
2020-05-21	$75.71	$76.12	$75.53	$75.66	$75.17	6,112
2020-05-20	$75.36	$75.72	$75.12	$75.59	$75.10	10,222
2020-05-19	$75.15	$75.56	$75.15	$75.56	$75.07	4,203
2020-05-18	$75.53	$75.78	$75.00	$75.03	$74.55	8,026
2020-05-15	$76.02	$76.09	$75.87	$75.97	$75.48	3,957
2020-05-14	$76.16	$76.25	$75.83	$75.87	$75.38	10,942
2020-05-13	$75.81	$76.08	$75.72	$75.98	$75.49	11,234
2020-05-12	$75.17	$75.74	$75.17	$75.73	$75.24	9,044
2020-05-11	$75.39	$75.55	$75.01	$75.11	$74.63	5,049
2020-05-08	$75.71	$76.06	$75.45	$75.52	$75.03	41,403
2020-05-07	$75.27	$76.13	$75.09	$75.95	$75.46	11,213
2020-05-06	$74.92	$75.10	$74.79	$75.10	$74.62	15,002
2020-05-05	$75.47	$75.71	$75.33	$75.68	$75.19	10,573
2020-05-04	$75.89	$75.89	$75.60	$75.82	$75.33	14,392
2020-05-01	$76.00	$76.02	$75.60	$75.79	$75.30	41,118
2020-04-30	$75.99	$76.21	$75.52	$75.65	$75.16	55,500
2020-04-29	$76.15	$76.31	$75.59	$75.85	$75.36	3,638
2020-04-28	$75.60	$75.98	$75.60	$75.91	$75.42	2,128
2020-04-27	$76.03	$76.03	$75.32	$75.34	$74.85	6,568
2020-04-24	$75.95	$76.07	$75.83	$76.02	$75.53	3,630
2020-04-23	$75.61	$75.99	$75.61	$75.96	$75.47	1,397
2020-04-22	$75.82	$76.29	$75.68	$76.05	$75.56	3,284
2020-04-21	$76.60	$76.86	$76.20	$76.44	$75.95	6,135
2020-04-20	$75.76	$76.18	$75.60	$75.98	$75.49	6,158
2020-04-17	$76.23	$76.40	$75.43	$75.51	$75.02	11,374
2020-04-16	$76.04	$76.56	$75.90	$76.16	$75.67	8,157
2020-04-15	$75.45	$76.15	$75.30	$75.81	$75.32	21,244
2020-04-14	$74.64	$74.64	$74.17	$74.63	$74.15	4,988
2020-04-13	$74.75	$75.00	$74.40	$74.53	$74.05	8,157
2020-04-09	$74.34	$75.18	$74.34	$74.65	$74.17	14,063
2020-04-08	$74.39	$74.96	$74.09	$74.34	$73.86	4,645
2020-04-07	$74.03	$74.82	$73.80	$74.70	$74.22	19,306
2020-04-06	$75.60	$75.68	$75.03	$75.30	$74.81	14,410
2020-04-03	$76.51	$76.59	$75.81	$76.15	$75.66	13,211
2020-04-02	$76.64	$76.64	$75.61	$75.94	$75.45	7,874
2020-04-01	$76.50	$76.56	$75.52	$76.02	$75.53	34,944
2020-03-31	$74.79	$75.55	$74.79	$75.28	$74.79	50,856
2020-03-30	$75.21	$76.18	$74.82	$74.82	$74.34	8,231
2020-03-27	$74.62	$75.31	$74.13	$75.31	$74.82	13,493
2020-03-26	$73.20	$74.06	$73.03	$73.56	$73.09	15,273
2020-03-25	$72.98	$73.68	$72.96	$73.13	$72.66	14,971
2020-03-24	$73.12	$73.34	$72.65	$73.14	$72.56	7,219
2020-03-23	$72.10	$74.53	$72.10	$74.24	$73.65	24,912
2020-03-20	$70.39	$72.19	$70.39	$72.19	$71.62	5,924
2020-03-19	$69.12	$70.55	$68.86	$69.29	$68.74	53,958
2020-03-18	$69.62	$70.78	$68.31	$68.78	$68.23	37,127
2020-03-17	$74.44	$74.44	$70.73	$71.03	$70.47	11,341
2020-03-16	$73.29	$74.80	$70.41	$73.69	$73.10	44,261
2020-03-13	$67.77	$73.01	$67.77	$71.02	$70.46	72,832
2020-03-12	$73.79	$74.63	$72.00	$72.48	$71.90	32,969
2020-03-11	$74.18	$74.61	$72.51	$72.96	$72.38	146,705
2020-03-10	$74.93	$75.92	$73.38	$73.38	$72.80	42,668
2020-03-09	$77.62	$80.86	$75.69	$75.69	$75.09	22,021
2020-03-06	$74.98	$75.40	$73.99	$74.18	$73.59	48,715
2020-03-05	$72.55	$72.82	$72.45	$72.76	$72.18	12,264
2020-03-04	$72.04	$72.41	$71.50	$71.50	$70.93	75,173
2020-03-03	$70.31	$72.39	$70.31	$71.87	$71.30	89,466
2020-03-02	$70.83	$71.25	$70.11	$70.11	$69.55	138,639
2020-02-28	$69.89	$70.51	$69.75	$70.36	$69.80	46,576
2020-02-27	$68.92	$69.03	$68.33	$68.75	$68.20	38,964
2020-02-26	$67.87	$68.45	$67.87	$68.12	$67.58	11,134
2020-02-25	$67.75	$68.43	$67.75	$68.19	$67.65	10,152
2020-02-24	$67.86	$67.93	$67.67	$67.78	$67.24	11,984
2020-02-21	$66.57	$66.89	$66.57	$66.76	$66.23	10,495
2020-02-20	$66.08	$66.28	$66.08	$66.25	$65.72	5,492
2020-02-19	$65.70	$65.88	$65.70	$65.85	$65.33	4,939
2020-02-18	$65.86	$66.04	$65.77	$65.91	$65.39	13,904
2020-02-14	$65.67	$65.71	$65.58	$65.58	$65.06	4,374
2020-02-13	$65.28	$65.49	$65.28	$65.38	$64.86	7,795
2020-02-12	$65.27	$65.29	$65.16	$65.21	$64.69	6,734
2020-02-11	$65.72	$65.76	$65.55	$65.63	$65.11	43,774
2020-02-10	$65.90	$66.06	$65.82	$65.93	$65.41	33,567
2020-02-07	$65.58	$65.78	$65.50	$65.68	$65.16	35,894
2020-02-06	$65.00	$65.10	$64.90	$65.10	$64.58	4,317
2020-02-05	$65.24	$65.24	$64.80	$65.01	$64.49	8,767
2020-02-04	$65.65	$65.66	$65.41	$65.56	$65.04	92,982
2020-02-03	$66.13	$66.40	$65.88	$66.31	$65.78	54,289
2020-01-31	$66.13	$66.46	$66.11	$66.44	$65.91	28,860
2020-01-30	$65.80	$66.14	$65.77	$65.77	$65.25	14,425
2020-01-29	$65.24	$65.65	$65.24	$65.61	$65.09	6,420
2020-01-28	$65.24	$65.24	$65.04	$65.04	$64.52	1,724
2020-01-27	$66.37	$66.37	$65.22	$65.51	$64.99	4,987
2020-01-24	$64.44	$64.78	$64.44	$64.61	$64.10	6,366
2020-01-23	$64.15	$64.31	$64.15	$64.16	$63.65	3,917
2020-01-22	$63.85	$63.90	$63.80	$63.86	$63.35	2,682
2020-01-21	$63.58	$63.88	$63.58	$63.82	$63.31	1,998
2020-01-17	$63.10	$63.30	$63.07	$63.28	$62.78	5,344
2020-01-16	$63.43	$63.53	$63.41	$63.46	$62.96	2,100
2020-01-15	$63.63	$63.68	$63.52	$63.68	$63.17	2,158
2020-01-14	$63.35	$63.42	$63.29	$63.40	$62.90	2,969
2020-01-13	$63.14	$63.15	$63.04	$63.14	$62.64	6,214
2020-01-10	$63.11	$63.35	$63.11	$63.30	$62.80	2,599
2020-01-09	$62.68	$63.10	$62.65	$63.00	$62.50	7,092
2020-01-08	$63.44	$63.44	$62.85	$63.06	$62.56	4,668
2020-01-07	$63.58	$63.58	$63.26	$63.27	$62.77	14,226
2020-01-06	$63.80	$63.80	$63.34	$63.41	$62.91	4,934
2020-01-03	$63.23	$63.60	$63.23	$63.59	$63.08	5,664
2020-01-02	$62.84	$62.95	$62.66	$62.74	$62.24	16,454
2019-12-31	$62.27	$62.56	$62.27	$62.32	$61.83	3,323
2019-12-30	$62.36	$62.67	$62.25	$62.67	$62.17	5,822
2019-12-27	$62.62	$62.80	$62.60	$62.79	$62.29	7,106
2019-12-26	$62.50	$62.50	$62.29	$62.47	$61.97	1,685
2019-12-24	$62.33	$62.33	$62.33	$62.33	$61.83	438
2019-12-23	$62.59	$62.69	$62.38	$62.44	$61.67	6,862
2019-12-20	$62.48	$62.60	$62.45	$62.56	$61.79	6,966
2019-12-19	$62.45	$62.74	$62.45	$62.57	$61.80	2,944
2019-12-18	$62.74	$62.74	$62.40	$62.49	$61.72	1,897
2019-12-17	$62.94	$62.95	$62.83	$62.83	$62.06	3,029
2019-12-16	$63.07	$63.07	$62.79	$62.87	$62.10	2,838
2019-12-13	$63.02	$63.47	$62.76	$63.42	$62.64	16,028
2019-12-12	$63.34	$63.34	$62.56	$62.69	$61.92	7,727
2019-12-11	$63.47	$63.79	$63.47	$63.71	$62.92	3,112
2019-12-10	$63.21	$63.29	$63.17	$63.17	$62.39	3,988
2019-12-09	$63.51	$63.51	$63.32	$63.36	$62.58	5,390
2019-12-06	$63.11	$63.40	$63.11	$63.27	$62.49	9,388
2019-12-05	$63.43	$63.71	$63.43	$63.66	$62.88	2,250
2019-12-04	$64.09	$64.23	$63.72	$63.91	$63.12	5,768
2019-12-03	$63.98	$64.52	$63.98	$64.43	$63.64	2,665
2019-12-02	$62.80	$63.35	$47.59	$63.30	$62.52	11,388
2019-11-29	$63.83	$63.84	$63.60	$63.72	$62.93	8,819
2019-11-27	$64.00	$66.08	$63.81	$63.86	$63.07	9,533
2019-11-26	$64.16	$64.30	$64.11	$64.23	$63.44	3,721
2019-11-25	$63.95	$64.06	$63.91	$63.91	$63.12	10,622
2019-11-22	$64.03	$64.04	$63.84	$63.90	$63.11	8,209
2019-11-21	$63.89	$63.96	$63.89	$63.96	$63.17	5,035
2019-11-20	$63.98	$64.28	$63.95	$64.28	$63.49	2,952
2019-11-19	$63.68	$63.84	$63.68	$63.81	$63.02	3,113
2019-11-18	$63.58	$63.67	$63.58	$63.59	$62.81	3,583
2019-11-15	$63.27	$63.45	$63.27	$63.40	$62.62	15,945
2019-11-14	$63.42	$63.55	$63.42	$63.47	$62.69	2,231
2019-11-13	$63.01	$63.06	$62.77	$62.89	$62.11	17,523
2019-11-12	$62.48	$62.58	$62.26	$62.55	$61.78	3,190
2019-11-11	$62.85	$62.85	$62.34	$62.51	$61.74	22,132
2019-11-08	$62.53	$62.79	$62.35	$62.38	$61.61	8,539
2019-11-07	$62.86	$62.86	$62.08	$62.59	$61.82	11,659
2019-11-06	$63.45	$63.63	$63.22	$63.56	$62.78	4,170
2019-11-05	$62.92	$63.23	$62.92	$63.21	$62.43	3,711
2019-11-04	$63.98	$64.02	$63.84	$63.90	$63.11	32,004
2019-11-01	$64.61	$64.84	$64.36	$64.53	$63.73	21,421
2019-10-31	$64.34	$64.87	$64.34	$64.79	$63.99	44,000
2019-10-30	$63.69	$64.04	$63.63	$63.99	$63.20	3,907
2019-10-29	$63.45	$63.46	$63.34	$63.43	$62.65	3,589
2019-10-28	$63.34	$63.38	$63.19	$63.36	$62.58	7,042
2019-10-25	$64.15	$64.15	$63.66	$63.74	$62.95	14,336
2019-10-24	$64.21	$64.33	$64.03	$64.03	$63.24	6,637
2019-10-23	$64.32	$64.36	$64.07	$64.07	$63.28	2,921
2019-10-22	$63.97	$64.04	$63.77	$64.04	$63.25	14,696
2019-10-21	$63.88	$64.01	$63.70	$63.74	$62.95	19,502
2019-10-18	$64.21	$64.41	$64.14	$64.21	$63.42	27,961
2019-10-17	$64.05	$64.37	$64.05	$64.12	$63.33	3,432
2019-10-16	$64.14	$64.29	$64.05	$64.23	$63.44	9,204
2019-10-15	$64.47	$64.47	$63.92	$63.92	$63.13	2,981
2019-10-14	$64.61	$64.66	$64.50	$64.61	$63.81	19,129
2019-10-11	$64.48	$64.50	$63.72	$64.22	$63.43	128,486
2019-10-10	$65.59	$68.24	$64.99	$65.07	$64.27	49,047
2019-10-09	$66.06	$66.11	$65.81	$65.93	$65.12	9,588
2019-10-08	$66.49	$66.49	$66.08	$66.32	$65.50	13,560
2019-10-07	$66.19	$66.22	$66.01	$66.04	$65.23	5,466
2019-10-04	$66.20	$66.47	$66.18	$66.45	$65.63	80,942
2019-10-03	$65.71	$66.50	$65.71	$66.25	$65.43	20,923
2019-10-02	$65.25	$65.73	$65.25	$65.55	$64.74	34,801
2019-10-01	$64.24	$65.33	$64.18	$65.10	$64.30	98,020
2019-09-30	$64.43	$64.78	$64.41	$64.75	$63.95	27,891
2019-09-27	$64.47	$64.79	$64.47	$64.65	$63.85	22,682
2019-09-26	$64.52	$64.61	$64.42	$64.47	$63.68	2,596
2019-09-25	$64.94	$65.00	$64.15	$64.19	$63.40	24,160
2019-09-24	$64.74	$65.26	$64.74	$65.22	$64.27	13,785
2019-09-23	$64.54	$64.92	$64.47	$64.51	$63.57	43,694
2019-09-20	$63.89	$64.40	$63.84	$64.35	$63.41	40,496
2019-09-19	$63.92	$63.94	$62.11	$63.65	$62.72	81,087
2019-09-18	$63.92	$64.16	$62.49	$63.66	$62.73	181,786
2019-09-17	$63.30	$63.70	$63.30	$63.59	$62.66	26,087
2019-09-16	$63.13	$63.39	$63.12	$63.28	$62.36	34,234
2019-09-13	$63.41	$63.54	$62.74	$62.76	$61.84	55,478
2019-09-12	$64.59	$64.64	$63.76	$63.94	$63.01	65,982
2019-09-11	$64.20	$64.39	$64.20	$64.22	$63.28	13,224
2019-09-10	$65.05	$65.22	$64.38	$64.38	$63.44	7,701
2019-09-09	$65.48	$65.52	$65.31	$65.32	$64.37	7,879
2019-09-06	$66.04	$66.24	$65.97	$66.13	$65.17	17,996
2019-09-05	$66.34	$66.38	$65.79	$66.05	$65.09	37,549
2019-09-04	$66.78	$67.19	$66.78	$67.13	$66.15	51,335
2019-09-03	$66.66	$67.40	$66.53	$66.90	$65.92	176,646
2019-08-30	$66.35	$66.67	$66.30	$66.62	$65.65	94,563
2019-08-29	$67.06	$69.85	$64.39	$66.62	$65.65	17,147
2019-08-28	$67.05	$67.11	$66.82	$66.87	$65.89	10,459
2019-08-27	$66.44	$66.83	$66.44	$66.81	$65.84	9,533
2019-08-26	$66.34	$66.59	$66.23	$66.26	$65.29	8,989
2019-08-23	$65.64	$66.53	$65.64	$66.47	$65.50	9,686
2019-08-22	$65.55	$65.93	$65.48	$65.51	$64.55	12,904
2019-08-21	$65.79	$66.07	$65.78	$65.82	$64.86	11,602
2019-08-20	$66.22	$66.24	$66.09	$66.19	$65.22	15,943
2019-08-19	$65.61	$65.82	$65.55	$65.62	$64.66	22,056
2019-08-16	$66.12	$66.28	$65.90	$66.25	$65.28	22,814
2019-08-15	$65.91	$66.60	$65.89	$66.59	$65.62	9,960
2019-08-14	$65.70	$65.82	$65.63	$65.75	$64.79	9,840
2019-08-13	$65.41	$65.44	$64.59	$64.90	$63.95	29,334
2019-08-12	$65.04	$65.41	$65.04	$65.40	$64.45	5,924
2019-08-09	$64.82	$65.11	$64.49	$64.57	$63.63	21,756
2019-08-08	$64.39	$64.83	$64.05	$64.75	$63.81	40,445
2019-08-07	$65.66	$65.72	$64.72	$64.72	$63.78	23,522
2019-08-06	$64.30	$64.73	$64.24	$64.73	$63.79	9,365
2019-08-05	$64.30	$64.58	$64.23	$64.55	$63.61	9,925
2019-08-02	$63.21	$63.46	$63.21	$63.45	$62.52	25,075
2019-08-01	$62.19	$63.22	$62.11	$63.22	$62.30	63,612
2019-07-31	$61.58	$61.88	$61.38	$61.87	$60.97	19,484
2019-07-30	$61.58	$61.62	$61.45	$61.54	$60.64	2,135
2019-07-29	$61.56	$61.63	$61.49	$61.50	$60.60	1,983
2019-07-26	$61.44	$61.44	$61.32	$61.39	$60.49	13,223
2019-07-25	$61.36	$61.43	$61.27	$61.39	$60.49	8,308
2019-07-24	$61.65	$61.68	$61.61	$61.63	$60.73	3,473
2019-07-23	$61.53	$61.60	$61.41	$61.45	$60.55	1,673
2019-07-22	$61.74	$61.83	$61.64	$61.64	$60.74	9,353
2019-07-19	$61.59	$61.74	$61.56	$61.64	$60.74	12,536
2019-07-18	$61.40	$61.92	$61.40	$61.81	$60.91	8,069
2019-07-17	$61.22	$61.57	$61.22	$61.57	$60.67	3,356
2019-07-16	$60.87	$60.97	$60.87	$60.97	$60.08	3,532
2019-07-15	$61.09	$61.26	$61.09	$61.26	$60.37	4,129
2019-07-12	$60.85	$61.05	$60.85	$61.02	$60.13	3,967
2019-07-11	$61.29	$61.42	$60.83	$60.89	$60.00	5,707
2019-07-10	$61.53	$61.53	$61.44	$61.51	$60.61	1,931
2019-07-09	$61.56	$61.56	$61.35	$61.40	$60.50	8,498
2019-07-08	$61.80	$61.80	$61.53	$61.53	$60.63	921
2019-07-05	$61.72	$61.72	$61.36	$61.63	$60.73	45,827
2019-07-03	$62.38	$62.57	$62.38	$62.49	$61.58	2,267
2019-07-02	$61.92	$62.26	$61.92	$62.26	$61.35	3,161
2019-07-01	$61.95	$61.99	$61.56	$61.79	$60.89	78,776
2019-06-28	$61.81	$62.07	$61.79	$61.95	$61.05	24,493
2019-06-27	$61.61	$61.92	$61.61	$61.90	$61.00	6,467
2019-06-26	$61.88	$61.88	$61.52	$61.56	$60.66	4,902
2019-06-25	$62.10	$62.21	$62.09	$62.11	$61.20	4,270
2019-06-24	$61.86	$62.05	$61.86	$62.05	$60.98	3,895
2019-06-21	$61.81	$61.87	$61.57	$61.63	$60.56	52,811
2019-06-20	$62.21	$62.41	$62.14	$62.14	$61.07	4,613
2019-06-19	$61.37	$61.93	$61.28	$61.93	$60.86	9,630
2019-06-18	$61.86	$61.92	$61.52	$61.61	$60.54	8,812
2019-06-17	$61.38	$61.43	$61.30	$61.37	$60.31	8,319
2019-06-14	$61.26	$61.46	$61.26	$61.40	$60.34	17,557
2019-06-13	$61.12	$61.40	$61.12	$61.31	$60.25	18,632
2019-06-12	$60.82	$61.08	$60.82	$61.04	$59.98	23,963
2019-06-11	$60.66	$60.81	$60.62	$60.76	$59.71	21,954
2019-06-10	$60.91	$60.99	$60.74	$60.74	$59.69	153,517
2019-06-07	$61.53	$61.53	$61.28	$61.36	$60.30	20,212
2019-06-06	$61.05	$61.20	$60.83	$60.88	$59.83	6,037
2019-06-05	$61.08	$61.19	$60.88	$60.95	$59.89	32,473
2019-06-04	$60.89	$61.07	$60.70	$60.90	$59.85	59,524
2019-06-03	$61.01	$61.49	$60.89	$61.39	$60.33	169,815
2019-05-31	$60.49	$60.87	$60.39	$60.82	$59.77	101,393
2019-05-30	$59.60	$60.05	$59.50	$60.05	$59.01	8,394
2019-05-29	$59.97	$59.97	$59.60	$59.60	$58.57	3,601
2019-05-28	$59.37	$62.57	$59.37	$59.58	$58.55	15,191
2019-05-24	$59.01	$59.13	$58.97	$59.13	$58.11	14,671
2019-05-23	$58.81	$59.31	$58.81	$59.16	$58.14	6,395
2019-05-22	$58.41	$58.49	$58.40	$58.49	$57.48	1,024
2019-05-21	$58.22	$58.22	$58.13	$58.13	$57.12	2,526
2019-05-20	$58.47	$58.47	$58.27	$58.27	$57.26	4,187
2019-05-17	$58.42	$58.51	$58.42	$58.51	$57.50	1,340
2019-05-16	$58.37	$58.46	$58.30	$58.45	$57.44	8,778
2019-05-15	$58.71	$58.71	$58.55	$58.65	$57.63	617
2019-05-14	$58.24	$58.26	$58.18	$58.26	$57.25	2,583
2019-05-13	$58.27	$58.52	$58.27	$58.42	$57.41	3,360
2019-05-10	$58.05	$58.13	$57.84	$57.84	$56.84	11,809
2019-05-09	$58.04	$58.04	$57.92	$57.92	$56.92	1,433
2019-05-08	$57.97	$57.97	$57.58	$57.63	$56.63	4,202
2019-05-07	$57.74	$57.93	$57.73	$57.87	$56.87	2,215
2019-05-06	$57.63	$57.63	$57.48	$57.48	$56.48	1,873
2019-05-03	$57.22	$57.35	$57.18	$57.20	$56.21	3,230
2019-05-02	$57.21	$57.21	$57.00	$57.05	$56.06	2,846
2019-05-01	$57.47	$57.69	$57.35	$57.40	$56.41	3,353
2019-04-30	$57.12	$57.47	$57.12	$57.44	$56.45	21,708
2019-04-29	$57.70	$57.70	$57.13	$57.19	$56.20	24,544
2019-04-26	$57.50	$57.52	$57.42	$57.44	$56.44	1,834
2019-04-25	$57.15	$57.15	$57.15	$57.15	$56.16	225
2019-04-24	$57.17	$57.30	$57.17	$57.30	$56.31	729
2019-04-23	$56.88	$56.88	$56.84	$56.86	$55.88	5,046
2019-04-22	$56.76	$56.76	$56.67	$56.67	$55.69	3,783
2019-04-18	$56.82	$56.89	$56.82	$56.88	$55.89	2,964
2019-04-17	$56.53	$56.63	$56.49	$56.59	$55.61	1,026
2019-04-16	$56.75	$56.77	$56.54	$56.63	$55.65	4,063
2019-04-15	$59.56	$59.56	$56.89	$56.95	$55.96	14,007
2019-04-12	$56.96	$56.99	$56.82	$56.82	$55.84	3,609
2019-04-11	$57.46	$57.46	$57.35	$57.37	$56.38	1,463
2019-04-10	$57.66	$57.72	$57.60	$57.64	$56.64	2,489
2019-04-09	$57.46	$57.46	$57.36	$57.38	$56.39	1,155
2019-04-08	$57.27	$57.36	$57.16	$57.16	$56.17	8,084
2019-04-05	$57.35	$57.37	$57.35	$57.37	$56.38	715
2019-04-04	$57.25	$57.32	$57.20	$57.29	$56.30	3,463
2019-04-03	$57.22	$57.29	$57.17	$57.23	$56.24	4,806
2019-04-02	$57.45	$57.59	$57.44	$57.59	$56.59	1,638
2019-04-01	$57.79	$57.79	$57.37	$57.37	$56.38	3,413
2019-03-29	$57.94	$58.18	$57.94	$58.18	$57.17	20,337
2019-03-28	$58.30	$58.41	$58.23	$58.36	$57.35	38,849
2019-03-27	$58.55	$58.65	$58.41	$58.41	$57.40	8,949
2019-03-26	$57.92	$58.13	$57.92	$58.13	$57.12	1,582
2019-03-25	$57.82	$58.47	$57.82	$58.13	$57.12	19,880
2019-03-22	$57.94	$59.43	$57.59	$57.81	$56.81	85,300
2019-03-21	$57.21	$57.23	$56.99	$56.99	$56.00	1,894
2019-03-20	$56.39	$57.08	$56.39	$57.08	$56.09	1,567
2019-03-19	$56.41	$56.67	$56.41	$56.67	$55.41	3,190
2019-03-18	$56.65	$56.79	$56.65	$56.71	$55.45	15,636
2019-03-15	$56.82	$56.94	$56.78	$56.78	$55.51	3,557
2019-03-14	$56.53	$56.54	$56.44	$56.52	$55.26	1,104
2019-03-13	$56.60	$56.69	$56.55	$56.63	$55.37	17,287
2019-03-12	$56.46	$56.71	$56.46	$56.70	$55.44	2,528
2019-03-11	$56.47	$56.50	$56.41	$56.46	$55.20	24,500
2019-03-08	$56.41	$56.61	$56.32	$56.49	$55.23	54,127
2019-03-07	$56.17	$56.38	$56.17	$56.33	$55.08	3,340
2019-03-06	$55.99	$55.99	$55.89	$55.93	$54.69	2,302
2019-03-05	$55.54	$55.63	$55.49	$55.63	$54.39	4,677
2019-03-04	$55.38	$55.64	$55.37	$55.60	$54.36	24,031
2019-03-01	$55.47	$55.53	$55.26	$55.26	$54.03	15,960
2019-02-28	$55.90	$55.90	$55.57	$55.68	$54.44	32,710
2019-02-27	$56.13	$56.13	$55.89	$55.94	$54.70	2,563
2019-02-26	$56.20	$56.35	$56.20	$56.31	$55.06	2,826
2019-02-25	$56.04	$56.08	$55.99	$56.04	$54.79	10,104
2019-02-22	$56.05	$56.28	$56.04	$56.13	$54.88	38,092
2019-02-21	$55.85	$55.89	$55.78	$55.88	$54.64	8,487
2019-02-20	$56.19	$56.20	$56.14	$56.20	$54.95	7,547
2019-02-19	$56.24	$56.26	$56.10	$56.19	$54.94	202,228
2019-02-15	$56.05	$56.05	$56.03	$56.03	$54.78	7,038
2019-02-14	$56.21	$56.21	$56.12	$56.15	$54.90	2,672
2019-02-13	$55.71	$55.73	$55.67	$55.68	$54.44	1,907
2019-02-12	$55.95	$55.95	$55.86	$55.93	$54.69	3,031
2019-02-11	$56.11	$56.13	$56.05	$56.10	$54.85	3,585
2019-02-08	$56.27	$56.38	$56.27	$56.28	$55.03	12,418
2019-02-07	$56.11	$56.19	$56.04	$56.17	$54.92	3,978
2019-02-06	$55.93	$55.93	$55.74	$55.84	$54.60	3,057
2019-02-05	$55.76	$55.84	$55.70	$55.71	$54.47	5,083
2019-02-04	$55.62	$55.62	$55.51	$55.56	$54.32	20,577
2019-02-01	$56.09	$56.28	$55.75	$55.76	$54.52	310,062
2019-01-31	$56.18	$56.38	$56.11	$56.34	$55.09	31,782
2019-01-30	$55.49	$55.88	$55.44	$55.86	$54.62	14,512
2019-01-29	$55.40	$55.62	$55.40	$55.61	$54.37	2,935
2019-01-28	$55.25	$55.45	$55.25	$55.31	$54.08	2,182
2019-01-25	$55.36	$55.36	$55.22	$55.27	$54.04	4,530
2019-01-24	$55.54	$55.61	$55.47	$55.53	$54.29	44,030
2019-01-23	$55.09	$55.35	$55.09	$55.26	$54.03	36,517
2019-01-22	$55.10	$55.37	$55.10	$55.27	$54.04	18,567
2019-01-18	$55.10	$55.21	$54.89	$54.93	$53.71	11,276
2019-01-17	$55.35	$55.38	$55.15	$55.27	$54.04	10,014
2019-01-16	$55.45	$55.52	$55.37	$55.43	$54.20	253,087
2019-01-15	$55.74	$55.75	$55.55	$55.55	$54.31	2,862
2019-01-14	$55.81	$55.84	$55.61	$55.64	$54.40	26,165
2019-01-11	$55.69	$55.77	$55.64	$55.68	$54.44	23,562
2019-01-10	$55.58	$55.58	$55.35	$55.41	$54.18	47,551
2019-01-09	$55.32	$55.52	$55.32	$55.45	$54.22	31,752
2019-01-08	$55.57	$55.67	$55.42	$55.43	$54.20	9,865
2019-01-07	$56.10	$56.17	$55.68	$55.70	$54.46	16,524
2019-01-04	$56.15	$56.23	$55.93	$56.00	$54.75	26,724
2019-01-03	$56.21	$56.98	$56.21	$56.92	$55.65	25,326
2019-01-02	$56.06	$57.10	$55.84	$56.08	$54.83	418,565
2018-12-31	$55.28	$57.20	$55.24	$55.79	$54.55	48,722
2018-12-28	$55.01	$55.43	$55.01	$55.43	$54.19	15,187
2018-12-27	$55.03	$55.23	$54.88	$54.88	$53.66	15,243
2018-12-26	$55.12	$55.17	$54.59	$54.59	$53.38	7,067
2018-12-24	$55.34	$55.44	$55.26	$55.44	$53.86	15,225
2018-12-21	$55.13	$55.16	$55.01	$55.13	$53.56	28,967
2018-12-20	$55.34	$55.35	$55.04	$55.09	$53.52	13,751
2018-12-19	$55.01	$55.36	$54.82	$55.25	$53.68	5,999
2018-12-18	$54.80	$55.00	$54.80	$54.85	$53.29	7,316
2018-12-17	$54.47	$54.61	$54.44	$54.61	$53.05	4,985
2018-12-14	$54.28	$54.38	$54.22	$54.28	$52.73	33,647
2018-12-13	$54.13	$54.16	$54.08	$54.09	$52.55	3,218
2018-12-12	$54.15	$54.17	$54.08	$54.09	$52.55	2,850
2018-12-11	$54.42	$54.55	$54.30	$54.35	$52.80	6,755
2018-12-10	$54.60	$54.64	$54.51	$54.63	$53.07	16,831
2018-12-07	$54.21	$54.56	$54.11	$54.56	$53.01	17,039
2018-12-06	$54.51	$54.68	$54.27	$54.27	$52.72	13,940
2018-12-04	$53.74	$54.05	$53.71	$53.98	$52.44	9,020
2018-12-03	$53.27	$53.49	$53.27	$53.49	$51.97	322,896
2018-11-30	$53.23	$53.36	$53.20	$53.36	$51.84	23,228
2018-11-29	$53.23	$53.23	$53.04	$53.04	$51.53	501
2018-11-28	$52.73	$52.95	$52.73	$52.84	$51.33	2,911
2018-11-27	$52.85	$52.89	$52.79	$52.86	$51.35	2,823
2018-11-26	$52.74	$52.80	$52.60	$52.79	$51.29	5,638
2018-11-23	$53.04	$53.04	$52.86	$52.86	$51.35	2,134
2018-11-21	$52.69	$52.84	$52.65	$52.84	$51.33	9,520
2018-11-20	$52.82	$52.93	$52.79	$52.83	$51.32	5,964
2018-11-19	$52.67	$52.86	$52.61	$52.86	$51.35	6,487
2018-11-16	$52.63	$52.80	$52.56	$52.74	$51.24	493,692
2018-11-15	$52.57	$52.57	$52.26	$52.37	$50.88	5,054
2018-11-14	$51.99	$52.49	$51.99	$52.29	$50.80	5,755
2018-11-13	$52.03	$52.11	$51.91	$52.11	$50.63	11,112
2018-11-12	$51.90	$52.03	$51.88	$52.03	$50.55	48,205
2018-11-09	$51.46	$51.76	$51.46	$51.69	$50.22	11,857
2018-11-08	$51.49	$51.49	$51.32	$51.32	$49.86	4,320
2018-11-07	$51.71	$51.72	$51.48	$51.51	$50.04	3,728
2018-11-06	$51.65	$51.65	$51.52	$51.52	$50.05	11,623
2018-11-05	$51.71	$51.76	$51.64	$51.64	$50.17	6,508
2018-11-02	$51.88	$51.89	$51.53	$51.59	$50.12	47,335
2018-11-01	$52.09	$52.15	$52.08	$52.15	$50.66	221,184
2018-10-31	$51.99	$52.10	$51.97	$52.06	$50.58	10,564
2018-10-30	$52.34	$52.42	$52.28	$52.28	$50.79	6,063
2018-10-29	$52.37	$52.57	$52.31	$52.53	$51.03	5,302
2018-10-26	$52.47	$52.70	$52.47	$52.54	$51.04	67,341
2018-10-25	$52.18	$52.21	$52.02	$52.05	$50.57	32,481
2018-10-24	$52.09	$52.38	$51.82	$52.35	$50.86	7,580
2018-10-23	$52.10	$52.22	$51.78	$51.82	$50.34	39,673
2018-10-22	$51.61	$51.61	$51.61	$51.61	$50.14	807
2018-10-19	$51.60	$51.60	$51.50	$51.53	$50.06	12,097
2018-10-18	$51.42	$51.82	$51.39	$51.67	$50.20	48,488
2018-10-17	$51.79	$51.86	$51.52	$51.53	$50.06	61,604
2018-10-16	$51.74	$51.82	$51.68	$51.80	$50.32	5,030
2018-10-15	$51.85	$51.85	$51.75	$51.82	$50.34	4,379
2018-10-12	$51.77	$52.00	$51.71	$51.76	$50.29	47,073
2018-10-11	$51.67	$52.01	$51.56	$51.90	$50.42	175,409
2018-10-10	$51.20	$51.45	$51.20	$51.45	$49.98	8,497
2018-10-09	$51.31	$51.40	$51.28	$51.38	$49.92	31,201
2018-10-08	$51.24	$51.33	$51.23	$51.26	$49.80	11,779
2018-10-05	$51.27	$51.33	$51.12	$51.24	$49.78	10,411
2018-10-04	$51.61	$51.61	$51.47	$51.51	$50.04	3,357
2018-10-03	$52.24	$52.24	$51.65	$51.81	$50.33	163,900
2018-10-02	$52.44	$52.59	$52.44	$52.50	$51.00	1,662
2018-10-01	$52.36	$52.46	$52.24	$52.24	$50.75	62,177
2018-09-28	$52.58	$52.58	$52.54	$52.58	$51.08	1,394
2018-09-27	$52.42	$52.53	$52.36	$52.53	$51.03	42,569
2018-09-26	$52.25	$52.47	$52.20	$52.41	$50.92	17,072
2018-09-25	$52.35	$52.40	$52.34	$52.39	$50.65	15,450
2018-09-24	$52.44	$52.61	$52.44	$52.49	$50.75	33,815
2018-09-21	$52.60	$52.66	$52.56	$52.59	$50.84	39,225
2018-09-20	$52.61	$52.63	$52.59	$52.63	$50.88	1,679
2018-09-19	$52.67	$52.70	$52.49	$52.57	$50.82	7,208
2018-09-18	$53.00	$53.00	$52.66	$52.66	$50.91	470,803
2018-09-17	$53.15	$53.26	$53.15	$53.24	$51.47	7,185
2018-09-14	$53.27	$53.29	$53.19	$53.23	$51.46	17,576
2018-09-13	$53.54	$53.54	$53.42	$53.42	$51.65	6,039
2018-09-12	$53.49	$53.52	$53.44	$53.44	$51.67	1,963
2018-09-11	$53.41	$53.44	$53.32	$53.32	$51.55	1,070
2018-09-10	$53.61	$53.71	$53.61	$53.69	$51.91	1,646
2018-09-07	$53.64	$53.74	$53.62	$53.71	$51.93	12,543
2018-09-06	$54.18	$54.23	$54.16	$54.16	$52.36	3,971
2018-09-05	$53.90	$53.98	$53.86	$53.94	$52.15	11,739
2018-09-04	$54.01	$54.02	$53.91	$54.02	$52.23	110,057
2018-08-31	$54.39	$54.43	$54.22	$54.22	$52.42	9,191
2018-08-30	$54.10	$54.26	$54.10	$54.20	$52.40	12,323
2018-08-29	$53.99	$54.04	$53.96	$54.04	$52.25	4,279
2018-08-28	$54.16	$54.16	$54.02	$54.10	$52.30	9,095
2018-08-27	$54.27	$54.33	$54.20	$54.23	$52.43	54,465
2018-08-24	$54.51	$54.55	$54.50	$54.54	$52.73	5,272
2018-08-23	$54.50	$54.56	$54.50	$54.53	$52.72	2,430
2018-08-22	$54.57	$54.57	$54.45	$54.53	$52.72	1,791
2018-08-21	$54.32	$54.32	$54.29	$54.32	$52.52	1,343
2018-08-20	$54.28	$54.51	$54.28	$54.51	$52.70	7,634
2018-08-17	$54.17	$54.26	$54.13	$54.13	$52.33	5,669
2018-08-16	$54.13	$54.15	$53.95	$54.14	$52.34	9,262
2018-08-15	$54.16	$54.33	$54.14	$54.16	$52.36	22,833
2018-08-14	$53.96	$53.96	$53.85	$53.86	$52.07	1,965
2018-08-13	$53.92	$54.04	$53.92	$54.04	$52.25	2,355
2018-08-10	$53.87	$54.16	$53.85	$54.02	$52.23	23,923
2018-08-09	$53.51	$53.58	$53.45	$53.58	$51.80	42,861
2018-08-08	$53.20	$53.20	$53.20	$53.20	$51.43	258
2018-08-07	$53.34	$53.34	$53.20	$53.20	$51.43	6,754
2018-08-06	$53.37	$53.37	$53.37	$53.37	$51.60	143
2018-08-03	$53.27	$53.39	$53.27	$53.37	$51.60	4,547
2018-08-02	$53.08	$53.12	$53.08	$53.11	$51.35	2,100
2018-08-01	$52.86	$52.95	$52.86	$52.95	$51.19	15,286
2018-07-31	$53.22	$53.32	$53.20	$53.25	$51.48	3,025
2018-07-30	$53.07	$53.23	$53.07	$53.15	$51.39	5,866
2018-07-27	$53.27	$53.33	$53.21	$53.27	$51.50	1,642
2018-07-26	$53.28	$53.36	$53.14	$53.14	$51.38	8,719
2018-07-25	$53.45	$53.48	$53.20	$53.24	$51.47	5,476
2018-07-24	$53.22	$53.31	$53.22	$53.31	$51.54	3,315
2018-07-23	$53.45	$53.45	$53.26	$53.26	$51.49	3,219
2018-07-20	$54.00	$54.00	$53.75	$53.80	$52.01	5,989
2018-07-19	$53.94	$54.23	$53.94	$54.14	$52.34	19,217
2018-07-18	$53.99	$53.99	$53.92	$53.92	$52.13	3,758
2018-07-17	$54.07	$54.07	$53.89	$53.89	$52.10	16,370
2018-07-16	$53.89	$54.06	$53.89	$54.05	$52.26	2,909
2018-07-13	$54.12	$54.25	$54.09	$54.23	$52.43	6,696
2018-07-12	$54.03	$54.05	$53.94	$54.01	$52.22	70,039
2018-07-11	$54.06	$54.10	$53.92	$54.10	$52.30	19,908
2018-07-10	$53.90	$53.92	$53.84	$53.90	$52.11	2,801
2018-07-09	$54.07	$54.07	$54.00	$54.00	$52.21	2,731
2018-07-06	$54.20	$54.25	$54.17	$54.25	$52.45	3,504
2018-07-05	$54.07	$54.22	$54.07	$54.16	$52.36	2,447
2018-07-03	$53.96	$54.16	$53.96	$54.13	$52.33	2,387
2018-07-02	$54.22	$54.22	$53.88	$53.98	$52.19	6,374
2018-06-29	$54.07	$54.09	$54.02	$54.02	$52.23	3,633
2018-06-28	$54.17	$54.19	$54.05	$54.05	$52.26	1,565
2018-06-27	$54.05	$54.13	$54.05	$54.13	$52.33	1,118
2018-06-26	$53.77	$53.82	$53.77	$53.78	$51.99	2,029
2018-06-25	$53.76	$53.88	$53.70	$53.71	$51.93	11,045
2018-06-22	$53.51	$53.63	$53.48	$53.59	$51.81	12,258
2018-06-21	$53.61	$53.64	$53.51	$53.64	$51.86	13,581
2018-06-20	$53.37	$53.37	$53.33	$53.33	$51.56	864
2018-06-19	$53.91	$53.94	$53.84	$53.85	$51.88	16,957
2018-06-18	$53.61	$53.63	$53.52	$53.63	$51.66	571,154
2018-06-15	$53.67	$53.79	$53.51	$53.51	$51.55	37,338
2018-06-14	$53.32	$53.42	$53.21	$53.37	$51.41	27,887
2018-06-13	$53.01	$53.08	$52.86	$53.01	$51.07	39,028
2018-06-12	$53.27	$53.27	$53.24	$53.24	$51.29	3,474
2018-06-11	$53.24	$53.33	$53.22	$53.33	$51.38	930
2018-06-08	$53.52	$53.58	$53.40	$53.45	$51.49	21,423
2018-06-07	$53.15	$53.89	$53.14	$53.60	$51.64	17,952
2018-06-06	$53.28	$53.28	$53.10	$53.17	$51.22	1,596
2018-06-05	$53.52	$53.72	$53.52	$53.60	$51.64	4,952
2018-06-04	$53.50	$53.59	$53.34	$53.34	$51.38	6,234
2018-06-01	$53.60	$53.83	$53.53	$53.72	$51.75	27,044
2018-05-31	$54.23	$54.28	$53.95	$54.09	$52.11	29,264
2018-05-30	$54.19	$54.35	$54.00	$54.17	$52.18	73,659
2018-05-29	$53.83	$54.83	$53.83	$54.65	$52.65	111,029
2018-05-25	$53.45	$53.53	$53.36	$53.47	$51.51	10,813
2018-05-24	$53.06	$53.18	$52.99	$53.01	$51.07	47,373
2018-05-23	$52.64	$52.82	$52.63	$52.79	$50.86	16,163
2018-05-22	$52.31	$52.36	$52.24	$52.36	$50.44	975
2018-05-21	$52.29	$52.38	$52.29	$52.37	$50.45	3,286
2018-05-18	$52.17	$52.35	$52.10	$52.31	$50.39	7,277
2018-05-17	$51.98	$52.04	$51.89	$51.94	$50.04	47,880
2018-05-16	$52.29	$52.29	$51.95	$51.95	$50.05	442,811
2018-05-15	$52.27	$52.37	$52.08	$52.10	$50.19	6,200
2018-05-14	$52.80	$52.86	$52.78	$52.79	$50.86	4,969
2018-05-11	$53.03	$53.05	$52.98	$52.98	$51.04	1,483
2018-05-10	$52.98	$53.07	$52.91	$53.02	$51.08	8,502
2018-05-09	$52.80	$52.89	$52.78	$52.79	$50.86	2,269
2018-05-08	$53.01	$53.07	$53.01	$53.03	$51.09	1,483
2018-05-07	$53.35	$53.35	$53.16	$53.22	$51.27	12,073
2018-05-04	$53.16	$53.25	$53.12	$53.25	$51.30	2,024
2018-05-03	$53.34	$53.41	$53.24	$53.24	$51.29	1,815
2018-05-02	$53.04	$53.17	$53.02	$53.07	$51.12	11,385
2018-05-01	$53.00	$53.09	$52.96	$52.97	$51.03	171,015
2018-04-30	$53.10	$53.23	$53.09	$53.19	$51.24	1,904
2018-04-27	$52.95	$53.10	$52.95	$53.08	$51.13	7,252
2018-04-26	$52.90	$52.92	$52.77	$52.88	$50.94	3,861
2018-04-25	$52.66	$52.66	$52.55	$52.57	$50.64	2,273
2018-04-24	$52.75	$52.91	$52.73	$52.82	$50.88	5,360
2018-04-23	$52.89	$52.94	$52.85	$52.90	$50.96	17,800
2018-04-20	$53.32	$53.32	$53.11	$53.11	$51.16	1,486
2018-04-19	$53.38	$53.41	$53.38	$53.41	$51.45	3,778
2018-04-18	$53.92	$53.92	$53.81	$53.81	$51.84	1,605
2018-04-17	$54.22	$54.23	$54.22	$54.22	$52.23	1,244
2018-04-16	$53.84	$54.00	$52.85	$54.00	$52.02	4,812
2018-04-13	$54.06	$54.21	$54.01	$54.14	$52.16	6,949
2018-04-12	$54.15	$54.17	$53.54	$54.10	$52.12	5,534
2018-04-11	$54.57	$54.57	$54.43	$54.50	$52.50	6,511
2018-04-10	$54.45	$54.45	$54.33	$54.35	$52.36	6,307
2018-04-09	$54.44	$54.58	$54.30	$54.58	$52.58	9,903
2018-04-06	$54.48	$54.63	$54.48	$54.60	$52.60	10,684
2018-04-05	$54.14	$54.22	$54.14	$54.21	$52.22	4,331
2018-04-04	$54.60	$54.62	$54.34	$54.36	$52.37	31,034
2018-04-03	$54.71	$54.71	$54.38	$54.41	$52.42	6,148
2018-04-02	$54.74	$55.01	$54.74	$54.89	$52.88	48,514
2018-03-29	$54.59	$54.86	$54.59	$54.85	$52.84	2,819
2018-03-28	$54.60	$54.62	$54.43	$54.47	$52.47	1,694
2018-03-27	$54.15	$54.51	$54.15	$54.51	$52.51	16,943
2018-03-26	$53.97	$54.11	$53.88	$53.89	$51.91	6,942
2018-03-23	$54.05	$54.25	$54.03	$54.25	$52.26	4,889
2018-03-22	$54.00	$54.26	$54.00	$54.18	$52.19	14,012
2018-03-21	$53.46	$53.60	$53.33	$53.58	$51.62	15,043
2018-03-20	$53.79	$53.85	$53.74	$53.75	$51.63	8,707
2018-03-19	$53.91	$54.14	$53.90	$53.95	$51.82	100,508
2018-03-16	$53.93	$54.17	$53.92	$54.17	$52.03	775,660
2018-03-15	$54.23	$54.23	$54.13	$54.15	$52.01	1,419
2018-03-14	$54.10	$54.35	$54.10	$54.23	$52.09	4,597
2018-03-13	$53.93	$54.02	$53.82	$54.02	$51.89	1,405
2018-03-12	$53.68	$53.83	$53.68	$53.83	$51.71	7,107
2018-03-09	$53.53	$53.64	$53.44	$53.59	$51.48	9,340
2018-03-08	$53.87	$53.87	$53.78	$53.78	$51.66	1,004
2018-03-07	$53.88	$53.91	$53.59	$53.59	$51.48	17,916
2018-03-06	$53.85	$53.85	$53.62	$53.62	$51.51	5,763
2018-03-05	$53.99	$54.00	$53.51	$53.69	$51.57	199,416
2018-03-02	$54.47	$54.47	$53.71	$53.73	$51.61	39,875
2018-03-01	$53.88	$54.25	$53.82	$54.20	$52.06	31,218
2018-02-28	$53.58	$53.67	$53.58	$53.67	$51.55	1,035
2018-02-27	$53.69	$53.71	$53.29	$53.48	$51.37	9,712
2018-02-26	$53.94	$53.96	$53.73	$53.73	$51.61	7,289
2018-02-23	$53.49	$53.75	$53.49	$53.66	$51.54	42,705
2018-02-22	$53.36	$53.39	$53.22	$53.26	$51.16	16,663
2018-02-21	$53.51	$53.52	$53.04	$53.07	$50.98	22,009
2018-02-20	$53.32	$53.51	$53.27	$53.45	$51.34	22,832
2018-02-16	$53.65	$53.74	$53.51	$53.54	$51.43	313,972
2018-02-15	$53.33	$53.48	$53.33	$53.36	$51.26	4,085
2018-02-14	$53.49	$53.55	$53.19	$53.27	$51.17	26,289
2018-02-13	$53.81	$53.99	$53.80	$53.99	$51.86	26,063
2018-02-12	$53.78	$53.92	$53.73	$53.81	$51.69	2,970
2018-02-09	$53.81	$54.37	$53.79	$53.94	$51.81	54,108
2018-02-08	$53.55	$54.03	$53.47	$54.03	$51.90	57,832
2018-02-07	$54.38	$54.38	$53.92	$53.92	$51.79	3,230
2018-02-06	$54.65	$54.69	$54.33	$54.34	$52.20	34,093
2018-02-05	$53.86	$54.91	$53.73	$54.60	$52.45	22,097
2018-02-02	$53.91	$54.06	$53.81	$53.91	$51.78	43,892
2018-02-01	$54.78	$54.78	$54.14	$54.19	$52.05	370,979
2018-01-31	$54.83	$54.83	$54.67	$54.73	$52.57	4,267
2018-01-30	$55.00	$55.00	$54.83	$54.83	$52.67	3,006
2018-01-29	$54.99	$55.14	$54.87	$55.14	$52.97	1,180
2018-01-26	$55.30	$55.40	$55.30	$55.38	$53.20	5,798
2018-01-25	$55.26	$55.74	$55.26	$55.72	$53.52	11,539
2018-01-24	$55.39	$55.56	$55.38	$55.47	$53.28	10,164
2018-01-23	$55.62	$55.68	$55.59	$55.68	$53.48	4,417
2018-01-22	$55.40	$55.52	$55.30	$55.38	$53.20	5,298
2018-01-19	$55.54	$55.59	$55.36	$55.39	$53.21	6,871
2018-01-18	$55.70	$55.76	$55.63	$55.74	$53.54	6,307
2018-01-17	$56.25	$56.25	$56.00	$56.04	$53.83	3,479
2018-01-16	$56.34	$56.37	$56.16	$56.31	$54.09	5,543
2018-01-12	$56.13	$56.29	$56.13	$56.24	$54.02	7,321
2018-01-11	$56.19	$56.47	$56.15	$56.42	$54.19	36,142
2018-01-10	$56.05	$56.29	$56.05	$56.29	$54.07	1,469
2018-01-09	$56.52	$56.52	$56.27	$56.35	$54.13	3,487
2018-01-08	$56.86	$57.00	$56.73	$56.81	$54.57	5,950
2018-01-05	$57.11	$57.11	$56.79	$56.82	$54.58	4,612
2018-01-04	$56.81	$57.11	$56.81	$57.05	$54.80	9,231
2018-01-03	$57.10	$57.21	$57.02	$57.14	$54.89	45,377
2018-01-02	$57.31	$57.31	$56.86	$57.09	$54.84	285,683
2017-12-29	$57.33	$57.46	$57.31	$57.41	$55.15	5,579
2017-12-28	$57.28	$57.28	$57.19	$57.19	$54.93	3,958
2017-12-27	$57.26	$57.30	$57.26	$57.30	$55.04	6,040
2017-12-26	$56.94	$56.98	$56.84	$56.84	$54.60	5,113
2017-12-22	$56.92	$56.95	$56.88	$56.95	$54.54	2,822
2017-12-21	$56.92	$56.97	$56.92	$56.96	$54.55	1,301
2017-12-20	$56.92	$57.05	$56.85	$56.85	$54.45	2,026
2017-12-19	$57.40	$57.40	$57.15	$57.21	$54.79	4,021
2017-12-18	$57.93	$57.94	$57.74	$57.74	$55.30	3,501
2017-12-15	$57.88	$58.07	$57.82	$58.04	$55.59	3,842
2017-12-14	$57.88	$58.13	$57.79	$58.13	$55.67	6,724
2017-12-13	$57.80	$58.10	$57.70	$58.10	$55.64	4,203
2017-12-12	$57.50	$57.62	$57.50	$57.62	$55.18	1,093
2017-12-11	$57.88	$57.92	$57.68	$57.75	$55.31	7,895
2017-12-08	$57.88	$57.88	$57.74	$57.80	$55.36	4,504
2017-12-07	$58.15	$58.18	$57.82	$57.88	$55.43	6,346
2017-12-06	$58.14	$58.26	$58.10	$58.10	$55.64	2,221
2017-12-05	$57.66	$57.90	$57.61	$57.90	$55.45	4,227
2017-12-04	$57.60	$57.81	$57.57	$57.81	$55.37	33,615
2017-12-01	$57.72	$58.21	$57.52	$57.93	$55.48	134,007
2017-11-30	$57.66	$57.66	$57.28	$57.40	$54.97	1,354
2017-11-29	$57.78	$57.81	$57.69	$57.77	$55.33	1,088
2017-11-28	$58.31	$58.34	$58.08	$58.13	$55.67	2,035
2017-11-27	$58.11	$58.23	$58.04	$58.18	$55.72	2,321
2017-11-24	$58.07	$58.08	$58.07	$58.08	$55.62	410
2017-11-22	$57.94	$58.12	$57.94	$58.11	$55.65	4,659
2017-11-21	$57.90	$58.04	$57.77	$57.86	$55.41	9,858
2017-11-20	$57.93	$57.94	$57.74	$57.84	$55.39	20,346
2017-11-17	$58.03	$58.10	$57.92	$58.01	$55.56	4,191
2017-11-16	$57.98	$58.04	$57.84	$57.89	$55.44	257,802
2017-11-15	$58.04	$58.14	$58.04	$58.05	$55.60	2,728
2017-11-14	$57.51	$57.84	$57.51	$57.84	$55.39	1,671
2017-11-13	$57.66	$57.71	$57.61	$57.70	$55.26	1,979
2017-11-10	$57.70	$57.71	$57.53	$57.54	$55.11	1,049
2017-11-09	$58.14	$58.25	$58.14	$58.21	$55.74	1,192
2017-11-08	$58.42	$58.42	$58.24	$58.37	$55.90	861
2017-11-07	$58.44	$58.51	$58.43	$58.49	$56.02	3,728
2017-11-06	$58.27	$58.46	$58.23	$58.45	$55.98	3,626
2017-11-03	$58.10	$58.19	$58.09	$58.18	$55.72	830
2017-11-02	$57.94	$58.11	$57.94	$58.06	$55.61	3,191
2017-11-01	$58.02	$58.02	$57.87	$57.87	$55.42	831
2017-10-31	$57.88	$57.95	$57.87	$57.95	$55.49	3,632
2017-10-30	$57.82	$57.93	$57.75	$57.88	$55.44	8,348
2017-10-27	$57.43	$57.49	$57.38	$57.45	$55.02	3,206
2017-10-26	$57.20	$57.36	$57.20	$57.36	$54.93	1,386
2017-10-25	$57.19	$57.36	$57.19	$57.36	$54.93	959
2017-10-24	$57.55	$57.55	$57.50	$57.52	$55.09	2,284
2017-10-23	$57.81	$57.88	$57.73	$57.82	$55.38	2,463
2017-10-20	$57.75	$57.83	$57.71	$57.71	$55.27	1,803
2017-10-19	$58.27	$58.42	$58.16	$58.27	$55.81	3,233
2017-10-18	$58.02	$58.15	$58.01	$58.05	$55.60	269,489
2017-10-17	$58.30	$58.45	$58.30	$58.42	$55.95	2,619
2017-10-16	$58.48	$58.56	$58.43	$58.46	$55.99	5,199
2017-10-13	$58.60	$58.69	$58.47	$58.65	$56.17	1,825
2017-10-12	$58.14	$58.27	$58.10	$58.20	$55.74	3,255
2017-10-11	$58.14	$58.19	$58.05	$58.05	$55.60	3,070
2017-10-10	$58.22	$58.22	$57.99	$57.99	$55.54	2,205
2017-10-09	$57.85	$57.97	$57.85	$57.95	$55.50	11,053
2017-10-06	$57.65	$57.95	$57.60	$57.86	$55.42	3,518
2017-10-05	$58.13	$58.13	$57.98	$58.01	$55.56	2,017
2017-10-04	$58.29	$58.29	$58.04	$58.16	$55.70	4,483
2017-10-03	$57.97	$58.23	$57.97	$58.16	$55.70	7,167
2017-10-02	$58.18	$58.21	$57.97	$58.00	$55.55	275,012
2017-09-29	$58.19	$58.29	$58.11	$58.11	$55.65	8,302
2017-09-28	$58.09	$58.38	$58.09	$58.38	$55.91	6,040
2017-09-27	$58.27	$58.41	$58.27	$58.35	$55.88	3,030
2017-09-26	$58.95	$59.13	$58.93	$59.01	$56.39	6,822
2017-09-25	$58.79	$59.24	$58.79	$59.16	$56.53	9,686
2017-09-22	$58.96	$58.98	$58.78	$58.78	$56.17	10,664
2017-09-21	$58.81	$58.83	$58.60	$58.60	$56.00	2,125
2017-09-20	$59.02	$59.08	$58.57	$58.64	$56.04	1,657
2017-09-19	$59.14	$59.14	$58.94	$58.94	$56.32	5,389
2017-09-18	$59.25	$59.25	$58.99	$59.06	$56.44	291,654
2017-09-15	$59.49	$59.49	$59.26	$59.26	$56.63	6,280
2017-09-14	$59.42	$59.50	$59.39	$59.50	$56.86	4,769
2017-09-13	$59.63	$59.63	$59.40	$59.40	$56.76	5,021
2017-09-12	$59.76	$59.76	$59.66	$59.75	$57.10	8,256
2017-09-11	$60.24	$60.24	$59.96	$59.96	$57.30	2,873
2017-09-08	$60.65	$60.67	$60.56	$60.67	$57.98	9,167
2017-09-07	$60.50	$60.83	$60.50	$60.80	$58.10	17,905
2017-09-06	$60.49	$60.49	$60.17	$60.26	$57.58	4,052
2017-09-05	$60.25	$60.61	$60.25	$60.61	$57.92	3,800
2017-09-01	$59.95	$59.95	$59.68	$59.75	$57.10	300,326
2017-08-31	$60.04	$60.08	$59.92	$60.07	$57.41	3,949
2017-08-30	$59.93	$59.94	$59.83	$59.83	$57.17	1,781
2017-08-29	$60.15	$60.20	$59.95	$59.98	$57.32	6,879
2017-08-28	$59.66	$59.73	$59.61	$59.63	$56.98	2,352
2017-08-25	$59.58	$59.68	$59.58	$59.61	$56.96	1,841
2017-08-24	$59.50	$59.59	$59.41	$59.47	$56.83	9,994
2017-08-23	$59.49	$59.72	$59.49	$59.68	$57.03	8,844
2017-08-22	$59.35	$59.35	$59.13	$59.24	$56.61	10,261
2017-08-21	$59.45	$59.55	$59.42	$59.55	$56.91	42,898
2017-08-18	$59.54	$59.60	$59.26	$59.40	$56.76	4,743
2017-08-17	$59.07	$59.32	$59.02	$59.32	$56.68	15,919
2017-08-16	$58.68	$59.20	$58.68	$59.07	$56.45	516,248
2017-08-15	$58.72	$58.75	$58.59	$58.73	$56.12	1,054
2017-08-14	$59.15	$59.25	$59.12	$59.25	$56.62	2,521
2017-08-11	$59.40	$59.44	$59.40	$59.41	$56.77	2,278
2017-08-10	$59.02	$59.26	$59.02	$59.26	$56.63	8,006
2017-08-09	$59.10	$59.10	$58.90	$59.00	$56.38	1,200
2017-08-08	$58.68	$58.68	$58.56	$58.60	$56.00	1,325
2017-08-07	$58.78	$58.78	$58.77	$58.77	$56.16	2,005
2017-08-04	$58.82	$58.82	$58.52	$58.68	$56.07	19,698
2017-08-03	$58.83	$59.13	$58.83	$59.13	$56.51	3,107
2017-08-02	$58.64	$58.84	$58.64	$58.70	$56.09	6,973
2017-08-01	$58.31	$58.78	$58.31	$58.78	$56.17	566
2017-07-31	$58.46	$58.48	$58.36	$58.46	$55.87	3,079
2017-07-28	$58.19	$58.50	$58.19	$58.50	$55.90	13,145
2017-07-27	$58.34	$58.34	$58.18	$58.30	$55.71	6,150
2017-07-26	$58.06	$58.56	$58.04	$58.45	$55.86	3,401
2017-07-25	$58.34	$58.34	$58.09	$58.12	$55.54	3,175
2017-07-24	$58.72	$58.80	$58.67	$58.71	$56.11	3,978
2017-07-21	$58.80	$58.95	$58.66	$58.66	$56.06	13,309
2017-07-20	$58.78	$58.83	$58.53	$58.60	$56.00	602,066
2017-07-19	$58.66	$58.66	$58.55	$58.58	$55.98	1,140
2017-07-18	$58.60	$58.66	$58.59	$58.59	$55.99	3,470
2017-07-17	$58.08	$58.17	$58.06	$58.17	$55.59	3,583
2017-07-14	$58.10	$58.10	$58.10	$58.10	$55.52	321
2017-07-13	$57.85	$57.87	$57.73	$57.87	$55.30	1,332
2017-07-12	$58.02	$58.11	$57.98	$57.99	$55.42	4,613
2017-07-11	$57.53	$57.72	$57.49	$57.70	$55.14	10,950
2017-07-10	$57.45	$57.58	$57.45	$57.56	$55.01	11,828
2017-07-07	$57.42	$57.45	$57.29	$57.39	$54.84	9,948
2017-07-06	$57.41	$57.56	$57.41	$57.52	$54.97	2,758
2017-07-05	$57.57	$57.86	$57.57	$57.86	$55.29	46,825
2017-07-03	$58.10	$58.10	$57.59	$57.66	$55.10	196,155
2017-06-30	$58.40	$58.40	$58.10	$58.15	$55.57	5,011
2017-06-29	$58.28	$58.48	$58.28	$58.45	$55.86	6,565
2017-06-28	$58.80	$58.95	$58.71	$58.81	$56.20	8,078
2017-06-27	$58.94	$59.03	$58.90	$58.96	$56.34	7,937
2017-06-26	$59.54	$59.62	$59.51	$59.61	$56.96	1,460
2017-06-23	$59.48	$59.51	$59.35	$59.48	$56.84	5,304
2017-06-22	$59.34	$59.49	$59.31	$59.43	$56.79	3,341
2017-06-21	$59.33	$59.43	$59.18	$59.35	$56.72	9,556
2017-06-20	$59.25	$59.56	$59.25	$59.54	$56.77	1,736
2017-06-19	$59.41	$59.47	$59.23	$59.24	$56.49	7,887
2017-06-16	$59.63	$59.67	$59.56	$59.58	$56.81	450,172
2017-06-15	$59.38	$59.52	$59.38	$59.40	$56.64	3,696
2017-06-14	$59.72	$60.00	$59.58	$59.66	$56.89	7,117
2017-06-13	$59.04	$59.04	$59.00	$59.01	$56.27	1,374
2017-06-12	$58.99	$59.18	$58.97	$59.05	$56.31	2,571
2017-06-09	$58.96	$59.17	$58.96	$59.08	$56.34	3,996
2017-06-08	$59.03	$59.19	$59.01	$59.17	$56.42	1,919
2017-06-07	$59.45	$59.45	$59.19	$59.32	$56.56	9,273
2017-06-06	$59.59	$59.64	$59.59	$59.64	$56.87	772
2017-06-05	$59.18	$59.28	$59.18	$59.21	$56.46	2,439
2017-06-02	$59.25	$59.50	$59.25	$59.49	$56.73	34,352
2017-06-01	$58.73	$58.88	$58.73	$58.76	$56.03	2,733
2017-05-31	$58.92	$59.12	$58.88	$58.92	$56.18	6,517
2017-05-30	$58.72	$58.81	$58.72	$58.77	$56.04	4,072
2017-05-26	$58.55	$58.61	$58.55	$58.56	$55.84	1,722
2017-05-25	$58.42	$58.60	$58.42	$58.50	$55.78	2,403
2017-05-24	$58.20	$58.53	$58.11	$58.53	$55.81	8,649
2017-05-23	$58.57	$58.57	$58.28	$58.33	$55.62	2,414
2017-05-22	$58.56	$58.58	$58.48	$58.48	$55.76	1,283
2017-05-19	$58.45	$58.58	$58.43	$58.58	$55.86	1,015
2017-05-18	$58.92	$58.93	$58.64	$58.67	$55.94	7,542
2017-05-17	$58.47	$58.76	$58.47	$58.72	$55.99	483,892
2017-05-16	$57.80	$57.94	$57.77	$57.82	$55.13	2,637
2017-05-15	$57.73	$57.73	$57.65	$57.65	$54.97	1,734
2017-05-12	$57.61	$57.88	$57.61	$57.88	$55.19	2,494
2017-05-11	$57.00	$57.24	$57.00	$57.19	$54.53	2,429
2017-05-10	$57.34	$57.35	$57.04	$57.06	$54.41	2,160
2017-05-09	$57.11	$57.12	$57.08	$57.08	$54.43	2,086
2017-05-08	$57.51	$57.51	$57.27	$57.27	$54.61	3,360
2017-05-05	$57.46	$57.61	$57.43	$57.55	$54.88	3,029
2017-05-04	$57.46	$57.57	$57.39	$57.55	$54.88	9,634
2017-05-03	$58.08	$58.08	$57.99	$58.08	$55.38	2,418
2017-05-02	$57.91	$58.07	$57.89	$58.07	$55.37	9,648
2017-05-01	$58.16	$58.16	$57.77	$57.87	$55.18	11,939
2017-04-28	$57.96	$58.09	$57.92	$58.08	$55.38	13,649
2017-04-27	$57.88	$58.10	$57.88	$57.98	$55.29	4,107
2017-04-26	$57.68	$57.77	$57.68	$57.77	$55.09	502
2017-04-25	$57.89	$57.92	$57.60	$57.60	$54.93	4,515
2017-04-24	$57.93	$58.18	$57.93	$58.18	$55.48	12,589
2017-04-21	$58.56	$58.65	$58.47	$58.58	$55.86	2,675
2017-04-20	$58.46	$58.48	$58.29	$58.43	$55.72	2,623
2017-04-19	$58.58	$58.70	$58.56	$58.70	$55.97	2,383
2017-04-18	$58.61	$58.97	$58.61	$58.97	$56.23	1,840
2017-04-17	$58.44	$58.59	$58.29	$58.29	$55.58	5,505
2017-04-13	$58.26	$58.53	$58.26	$58.40	$55.69	13,850
2017-04-12	$57.93	$58.33	$57.86	$58.33	$55.62	5,633
2017-04-11	$57.62	$57.92	$57.62	$57.82	$55.13	27,574
2017-04-10	$57.19	$57.41	$57.19	$57.26	$54.60	3,985
2017-04-07	$57.73	$57.73	$57.12	$57.16	$54.50	6,130
2017-04-06	$57.52	$57.52	$57.34	$57.50	$54.83	5,394
2017-04-05	$57.27	$57.62	$57.18	$57.57	$54.90	7,832
2017-04-04	$57.52	$57.53	$57.33	$57.38	$54.71	175,688
2017-04-03	$56.97	$57.55	$56.97	$57.48	$54.81	4,572
2017-03-31	$56.89	$56.94	$56.81	$56.92	$54.28	8,871
2017-03-30	$56.96	$56.96	$56.55	$56.76	$54.12	10,481
2017-03-29	$56.99	$57.01	$56.99	$57.01	$54.36	677
2017-03-28	$57.13	$57.13	$56.65	$56.73	$54.09	12,682
2017-03-27	$57.58	$57.58	$57.02	$57.02	$54.37	17,834
2017-03-24	$56.66	$56.93	$56.66	$56.82	$54.18	75,446
2017-03-23	$56.96	$56.96	$56.66	$56.77	$54.13	2,403
2017-03-22	$56.86	$57.02	$56.80	$56.90	$54.25	3,016
2017-03-21	$56.43	$56.73	$56.38	$56.73	$54.04	6,640
2017-03-20	$56.07	$56.33	$56.07	$56.32	$53.65	2,609
2017-03-17	$55.92	$56.18	$55.88	$56.09	$53.43	9,042
2017-03-16	$55.78	$55.96	$55.68	$55.78	$53.14	663,407
2017-03-15	$55.62	$55.95	$55.62	$55.93	$53.28	1,543
2017-03-14	$55.12	$55.20	$55.12	$55.20	$52.59	323
2017-03-13	$55.05	$55.14	$54.91	$54.97	$52.37	2,583
2017-03-10	$55.12	$55.34	$55.12	$55.34	$52.72	3,693
2017-03-09	$55.24	$55.24	$54.93	$54.99	$52.39	3,230
2017-03-08	$55.25	$55.25	$55.20	$55.23	$52.61	1,731
2017-03-07	$55.70	$55.70	$55.65	$55.65	$53.01	685
2017-03-06	$55.90	$55.95	$55.79	$55.79	$53.15	1,646
2017-03-03	$55.70	$55.83	$55.70	$55.81	$53.17	2,781
2017-03-02	$55.82	$55.82	$55.77	$55.77	$53.13	727
2017-03-01	$56.16	$56.16	$55.97	$56.13	$53.47	4,486
2017-02-28	$57.15	$57.15	$56.86	$56.89	$54.20	2,443
2017-02-27	$57.13	$57.23	$56.94	$56.96	$54.26	3,964
2017-02-24	$57.11	$57.45	$57.11	$57.38	$54.66	11,652
2017-02-23	$56.80	$56.83	$56.76	$56.80	$54.11	1,743
2017-02-22	$56.63	$56.63	$56.18	$56.57	$53.89	11,252
2017-02-21	$56.35	$56.55	$56.22	$56.39	$53.72	688,306
2017-02-17	$56.58	$56.58	$56.46	$56.50	$53.82	7,156
2017-02-16	$56.23	$56.36	$56.17	$56.19	$53.53	2,601
2017-02-15	$55.70	$55.77	$55.63	$55.72	$53.08	1,769
2017-02-14	$56.30	$56.30	$55.77	$55.95	$53.30	7,333
2017-02-13	$56.38	$56.38	$56.26	$56.38	$53.70	2,200
2017-02-10	$56.42	$56.57	$56.42	$56.54	$53.86	3,494
2017-02-09	$57.03	$57.05	$56.60	$56.60	$53.92	4,497
2017-02-08	$57.18	$57.38	$57.17	$57.26	$54.55	4,307
2017-02-07	$56.58	$56.95	$56.53	$56.88	$54.19	4,409
2017-02-06	$56.56	$56.72	$56.56	$56.67	$53.99	16,842
2017-02-03	$56.56	$56.56	$56.08	$56.08	$53.42	923
2017-02-02	$56.39	$56.40	$56.05	$56.05	$53.39	6,257
2017-02-01	$55.84	$56.25	$55.82	$56.01	$53.36	4,291
2017-01-31	$56.32	$56.38	$56.19	$56.24	$53.58	3,346
2017-01-30	$55.92	$56.07	$55.87	$55.87	$53.22	4,030
2017-01-27	$55.86	$55.93	$55.81	$55.93	$53.28	4,690
2017-01-26	$55.60	$55.83	$55.35	$55.82	$53.18	11,460
2017-01-25	$55.73	$55.76	$55.49	$55.64	$53.01	17,874
2017-01-24	$56.38	$56.44	$56.04	$56.14	$53.48	10,735
2017-01-23	$56.12	$56.67	$56.12	$56.62	$53.94	3,695
2017-01-20	$55.78	$56.03	$55.72	$55.99	$53.34	1,202
2017-01-19	$56.09	$56.13	$55.76	$55.99	$53.34	13,297
2017-01-18	$56.76	$56.86	$56.40	$56.44	$53.76	743,988
2017-01-17	$57.24	$57.24	$56.96	$57.13	$54.42	2,331
2017-01-13	$56.27	$56.51	$56.26	$56.51	$53.84	5,374
2017-01-12	$57.22	$57.22	$56.80	$56.80	$54.11	3,962
2017-01-11	$56.57	$57.01	$56.57	$56.85	$54.16	3,221
2017-01-10	$56.76	$56.79	$56.65	$56.65	$53.96	5,366
2017-01-09	$56.69	$56.73	$56.60	$56.66	$53.98	4,008
2017-01-06	$56.32	$56.52	$56.25	$56.25	$53.59	3,983
2017-01-05	$56.77	$56.85	$56.65	$56.71	$54.02	2,690
2017-01-04	$55.81	$55.96	$55.81	$55.87	$53.22	3,169
2017-01-03	$55.59	$56.00	$55.40	$56.00	$53.34	15,295
2016-12-30	$56.05	$56.09	$55.96	$56.09	$53.43	1,649
2016-12-29	$55.64	$55.65	$55.64	$55.65	$53.01	1,989
2016-12-28	$54.95	$55.15	$54.95	$55.14	$52.53	7,099
2016-12-27	$54.87	$54.93	$54.87	$54.93	$52.32	17,546
2016-12-23	$55.10	$55.20	$55.10	$55.16	$52.55	3,686
2016-12-22	$55.08	$55.12	$55.02	$55.02	$52.41	18,373
2016-12-21	$54.96	$55.07	$54.96	$55.04	$52.43	3,096
2016-12-20	$54.90	$55.04	$54.82	$55.01	$52.29	4,832
2016-12-19	$55.11	$55.31	$55.11	$55.21	$52.48	3,104
2016-12-16	$54.73	$54.99	$54.66	$54.74	$52.02	19,728
2016-12-15	$54.58	$54.93	$54.55	$54.57	$51.87	4,255
2016-12-14	$56.21	$56.24	$54.87	$54.87	$52.15	11,761
2016-12-13	$55.94	$55.99	$55.66	$55.81	$53.05	35,845
2016-12-12	$55.51	$55.80	$55.50	$55.74	$52.98	2,542
2016-12-09	$55.78	$55.86	$55.71	$55.71	$52.95	18,139
2016-12-08	$56.40	$56.48	$56.26	$56.30	$53.51	5,692
2016-12-07	$56.60	$56.81	$56.60	$56.73	$53.92	10,041
2016-12-06	$56.43	$56.44	$56.30	$56.38	$53.59	2,490
2016-12-05	$55.97	$56.51	$55.92	$56.44	$53.64	2,262
2016-12-02	$56.10	$56.48	$56.10	$56.33	$53.54	12,220
2016-12-01	$55.79	$55.93	$55.47	$55.83	$53.06	200,074
2016-11-30	$56.43	$56.56	$56.33	$56.33	$53.54	3,474
2016-11-29	$56.79	$57.15	$56.74	$57.14	$54.31	28,551
2016-11-28	$56.81	$57.00	$56.81	$56.92	$54.10	10,454
2016-11-25	$56.52	$56.53	$56.47	$56.47	$53.67	1,741
2016-11-23	$56.42	$56.59	$56.12	$56.55	$53.75	5,418
2016-11-22	$57.06	$57.15	$56.91	$56.94	$54.12	7,008
2016-11-21	$56.80	$56.98	$56.71	$56.84	$54.02	21,578
2016-11-18	$57.21	$57.30	$56.69	$56.71	$53.90	8,082
2016-11-17	$57.60	$57.64	$57.25	$57.25	$54.41	7,698
2016-11-16	$57.46	$57.89	$57.46	$57.78	$54.92	224,611
2016-11-15	$57.69	$57.87	$57.59	$57.66	$54.80	14,774
2016-11-14	$57.87	$58.14	$57.46	$57.72	$54.86	37,282
2016-11-11	$58.89	$58.92	$58.42	$58.45	$55.55	124,131
2016-11-10	$58.92	$59.38	$58.62	$58.65	$55.74	19,876
2016-11-09	$60.55	$60.55	$59.35	$59.39	$56.45	6,089
2016-11-08	$61.63	$61.63	$61.18	$61.24	$58.21	9,084
2016-11-07	$61.73	$61.74	$61.61	$61.67	$58.61	26,324
2016-11-04	$61.93	$62.21	$61.93	$62.18	$59.10	12,248
2016-11-03	$61.75	$61.83	$61.70	$61.83	$58.77	2,728
2016-11-02	$61.67	$62.03	$61.67	$61.87	$58.80	54,685
2016-11-01	$61.17	$61.67	$61.17	$61.53	$58.48	4,176
2016-10-31	$61.51	$61.58	$61.50	$61.58	$58.53	5,035
2016-10-28	$61.23	$61.52	$61.23	$61.46	$58.42	26,399
2016-10-27	$61.46	$61.46	$61.20	$61.41	$58.37	34,577
2016-10-26	$61.94	$62.00	$61.83	$61.87	$58.80	10,867
2016-10-25	$62.23	$62.23	$62.15	$62.16	$59.08	3,306
2016-10-24	$62.16	$62.16	$62.09	$62.15	$59.07	3,304
2016-10-21	$62.37	$62.38	$62.17	$62.31	$59.22	5,569
2016-10-20	$62.43	$62.43	$62.19	$62.19	$59.11	3,121
2016-10-19	$62.19	$62.41	$62.17	$62.26	$59.17	2,858
2016-10-18	$62.19	$62.32	$62.15	$62.32	$59.23	7,286
2016-10-17	$61.83	$62.09	$61.83	$61.99	$58.92	14,886
2016-10-14	$62.06	$62.06	$61.73	$61.75	$58.69	2,567
2016-10-13	$62.16	$62.25	$62.15	$62.25	$59.17	708
2016-10-12	$61.60	$61.89	$61.60	$61.89	$58.82	4,716
2016-10-11	$61.49	$62.03	$61.49	$61.92	$58.85	13,805
2016-10-10	$61.75	$61.89	$61.73	$61.87	$58.81	2,938
2016-10-07	$62.30	$62.31	$61.97	$62.29	$59.20	7,253
2016-10-06	$62.14	$62.14	$62.05	$62.05	$58.98	962
2016-10-05	$62.62	$62.62	$62.21	$62.32	$59.23	4,263
2016-10-04	$63.08	$63.08	$62.60	$62.66	$59.56	14,453
2016-10-03	$63.41	$63.41	$63.18	$63.23	$60.10	205,811
2016-09-30	$63.40	$63.49	$63.30	$63.41	$60.27	27,576
2016-09-29	$63.50	$63.94	$63.49	$63.77	$60.61	3,135
2016-09-28	$63.82	$63.92	$63.71	$63.71	$60.55	1,589
2016-09-27	$63.75	$63.81	$63.73	$63.78	$60.62	7,026
2016-09-26	$63.40	$63.57	$63.38	$63.57	$60.42	2,888
2016-09-23	$63.23	$63.26	$63.20	$63.20	$60.07	2,863
2016-09-22	$63.00	$63.26	$63.00	$63.12	$59.99	19,028
2016-09-21	$62.43	$62.82	$62.35	$62.81	$59.70	21,527
2016-09-20	$62.79	$62.80	$62.59	$62.62	$59.45	26,272
2016-09-19	$62.68	$62.69	$62.50	$62.56	$59.39	7,586
2016-09-16	$62.55	$62.73	$62.55	$62.73	$59.56	248,507
2016-09-15	$62.55	$62.56	$62.36	$62.47	$59.31	1,908
2016-09-14	$62.52	$62.60	$62.52	$62.57	$59.40	1,799
2016-09-13	$62.67	$62.72	$61.92	$62.17	$59.02	33,650
2016-09-12	$62.36	$62.77	$62.36	$62.71	$59.53	9,120
2016-09-09	$62.74	$62.74	$62.52	$62.56	$59.39	22,682
2016-09-08	$63.61	$63.62	$63.06	$63.12	$59.92	4,850
2016-09-07	$63.94	$63.94	$63.78	$63.82	$60.59	3,802
2016-09-06	$63.26	$63.80	$63.26	$63.72	$60.50	7,765
2016-09-02	$63.24	$63.29	$62.98	$63.17	$59.97	5,349
2016-09-01	$62.90	$63.49	$62.90	$63.42	$60.21	5,630
2016-08-31	$63.52	$63.55	$63.35	$63.35	$60.14	10,841
2016-08-30	$63.47	$63.47	$63.36	$63.47	$60.26	6,292
2016-08-29	$63.16	$63.55	$63.16	$63.55	$60.33	95,139
2016-08-26	$63.60	$63.84	$62.87	$62.97	$59.78	5,217
2016-08-25	$63.48	$63.56	$63.43	$63.49	$60.27	2,982
2016-08-24	$63.73	$63.73	$63.66	$63.69	$60.46	1,455
2016-08-23	$63.75	$63.75	$63.66	$63.66	$60.44	1,099
2016-08-22	$63.72	$63.75	$63.72	$63.75	$60.52	1,074
2016-08-19	$63.58	$63.58	$63.26	$63.42	$60.21	5,690
2016-08-18	$63.80	$63.80	$63.80	$63.80	$60.58	2,634
2016-08-17	$63.52	$63.78	$63.40	$63.63	$60.41	7,676
2016-08-16	$63.46	$63.48	$63.30	$63.44	$60.23	2,805
2016-08-15	$63.89	$63.89	$63.65	$63.65	$60.43	2,014
2016-08-12	$64.24	$64.28	$63.98	$64.04	$60.80	12,974
2016-08-11	$64.19	$64.19	$63.51	$63.51	$60.30	1,785
2016-08-10	$64.08	$64.22	$63.94	$64.17	$60.92	11,580
2016-08-09	$63.56	$63.89	$63.56	$63.89	$60.66	10,222
2016-08-08	$63.34	$63.57	$63.19	$63.46	$60.25	30,809
2016-08-05	$64.30	$64.30	$63.46	$63.48	$60.27	23,677
2016-08-04	$64.25	$64.41	$64.25	$64.33	$61.08	1,538
2016-08-03	$63.95	$64.02	$63.71	$64.02	$60.78	18,994
2016-08-02	$63.67	$64.16	$63.65	$63.91	$60.68	33,322
2016-08-01	$64.35	$64.57	$64.22	$64.22	$60.97	417,770
2016-07-29	$64.34	$64.70	$64.34	$64.70	$61.43	141,352
2016-07-28	$64.13	$64.26	$64.10	$64.11	$60.87	3,548
2016-07-27	$63.83	$64.17	$63.83	$64.17	$60.92	6,661
2016-07-26	$63.71	$63.71	$63.41	$63.62	$60.40	3,899
2016-07-25	$63.71	$63.71	$63.48	$63.50	$60.29	8,143
2016-07-22	$63.51	$63.84	$63.51	$63.55	$60.33	8,506
2016-07-21	$63.10	$63.70	$63.05	$63.66	$60.44	39,314
2016-07-20	$63.46	$63.51	$63.32	$63.44	$60.23	62,951
2016-07-19	$63.68	$63.81	$63.66	$63.71	$60.49	2,258
2016-07-18	$63.62	$63.67	$63.31	$63.36	$60.15	13,761
2016-07-15	$63.47	$63.54	$63.24	$63.37	$60.16	32,988
2016-07-14	$63.71	$64.01	$63.71	$63.98	$60.74	8,935
2016-07-13	$64.48	$64.64	$64.41	$64.41	$61.15	39,250
2016-07-12	$64.30	$64.47	$64.00	$64.05	$60.81	5,437
2016-07-11	$65.19	$65.26	$64.89	$64.90	$61.62	12,885
2016-07-08	$65.29	$65.59	$65.18	$65.59	$62.27	11,129
2016-07-07	$65.16	$65.55	$65.09	$65.39	$62.08	27,925
2016-07-06	$65.64	$65.68	$65.38	$65.50	$62.18	26,562
2016-07-05	$65.30	$65.74	$65.24	$65.57	$62.26	174,164
2016-07-01	$65.01	$65.09	$64.57	$64.88	$61.60	402,276
2016-06-30	$64.27	$64.71	$64.23	$64.47	$61.21	12,101
2016-06-29	$64.55	$64.65	$64.41	$64.41	$61.15	2,774
2016-06-28	$64.64	$64.74	$64.50	$64.71	$61.44	4,952
2016-06-27	$64.45	$64.79	$64.42	$64.67	$61.40	10,759
2016-06-24	$63.66	$63.74	$63.46	$63.61	$60.39	16,775
2016-06-23	$62.04	$62.20	$61.91	$61.91	$58.78	2,712
2016-06-22	$62.32	$62.48	$62.18	$62.48	$59.32	299,723
2016-06-21	$62.57	$62.70	$62.28	$62.28	$59.06	12,994
2016-06-20	$62.60	$62.68	$62.47	$62.58	$59.34	678,548
2016-06-17	$63.41	$63.41	$63.07	$63.18	$59.91	8,145
2016-06-16	$63.94	$64.06	$63.54	$63.54	$60.25	11,595
2016-06-15	$63.08	$63.54	$63.07	$63.40	$60.12	7,379
2016-06-14	$63.30	$63.36	$63.14	$63.15	$59.88	27,331
2016-06-13	$62.90	$63.15	$62.90	$63.10	$59.83	5,294
2016-06-10	$62.90	$62.95	$62.69	$62.86	$59.60	5,488
2016-06-09	$62.57	$62.61	$62.42	$62.45	$59.22	4,839
2016-06-08	$62.16	$62.28	$62.16	$62.20	$58.98	17,404
2016-06-07	$62.11	$62.24	$62.07	$62.10	$58.88	63,022
2016-06-06	$62.06	$62.14	$61.93	$62.02	$58.81	12,251
2016-06-03	$62.03	$62.24	$62.03	$62.22	$58.99	14,342
2016-06-02	$61.14	$61.19	$61.09	$61.14	$57.98	14,335
2016-06-01	$61.14	$61.18	$60.76	$60.76	$57.61	14,498
2016-05-31	$60.34	$60.93	$60.34	$60.84	$57.69	14,606
2016-05-27	$60.95	$60.95	$60.58	$60.67	$57.53	4,991
2016-05-26	$60.73	$61.02	$60.73	$60.95	$57.79	3,070
2016-05-25	$60.55	$60.69	$60.51	$60.51	$57.37	15,028
2016-05-24	$60.71	$60.71	$60.43	$60.58	$57.44	8,188
2016-05-23	$60.88	$60.88	$60.68	$60.88	$57.73	11,028
2016-05-20	$60.64	$60.81	$60.59	$60.72	$57.58	15,980
2016-05-19	$60.68	$60.81	$60.60	$60.61	$57.47	40,581
2016-05-18	$61.30	$61.30	$60.42	$60.57	$57.43	607,596
2016-05-17	$61.59	$61.74	$61.47	$61.55	$58.36	7,199
2016-05-16	$61.84	$61.84	$61.59	$61.59	$58.40	13,595
2016-05-13	$61.73	$62.10	$61.73	$62.09	$58.88	26,314
2016-05-12	$61.67	$61.77	$61.55	$61.72	$58.52	10,362
2016-05-11	$61.73	$62.04	$61.73	$61.97	$58.76	1,050
2016-05-10	$61.71	$61.86	$61.68	$61.78	$58.58	12,574
2016-05-09	$61.63	$61.85	$61.63	$61.81	$58.61	9,360
2016-05-06	$61.75	$61.84	$61.47	$61.61	$58.42	83,209
2016-05-05	$61.42	$61.87	$61.42	$61.81	$58.61	12,449
2016-05-04	$61.35	$61.57	$61.23	$61.53	$58.34	25,684
2016-05-03	$61.24	$61.42	$61.24	$61.31	$58.14	79,473
2016-05-02	$60.89	$60.92	$60.64	$60.67	$57.53	18,867
2016-04-29	$60.80	$60.89	$60.73	$60.89	$57.74	2,321
2016-04-28	$60.61	$61.06	$60.61	$61.06	$57.90	5,082
2016-04-27	$60.33	$60.62	$60.33	$60.60	$57.46	10,278
2016-04-26	$60.05	$60.05	$59.90	$59.90	$56.80	5,494
2016-04-25	$60.39	$60.39	$60.25	$60.28	$57.16	5,465
2016-04-22	$60.45	$60.52	$60.33	$60.39	$57.26	3,131
2016-04-21	$60.47	$60.53	$60.44	$60.49	$57.36	2,330
2016-04-20	$61.33	$61.42	$60.95	$60.95	$57.79	1,256
2016-04-19	$61.16	$61.39	$61.16	$61.39	$58.21	987
2016-04-18	$61.36	$61.50	$61.34	$61.50	$58.32	2,889
2016-04-15	$61.40	$61.75	$61.40	$61.66	$58.47	3,640
2016-04-14	$61.32	$61.38	$61.27	$61.29	$58.12	3,298
2016-04-13	$61.29	$61.56	$61.28	$61.56	$58.38	22,077
2016-04-12	$61.62	$61.65	$61.40	$61.47	$58.29	13,057
2016-04-11	$61.74	$62.07	$61.70	$62.03	$58.82	23,417
2016-04-08	$61.93	$62.03	$61.79	$62.00	$58.79	22,677
2016-04-07	$61.90	$62.27	$61.88	$62.27	$59.05	74,536
2016-04-06	$61.64	$61.67	$61.44	$61.60	$58.41	17,656
2016-04-05	$61.76	$61.87	$61.65	$61.80	$58.60	285,355
2016-04-04	$61.31	$61.41	$61.21	$61.40	$58.22	57,398
2016-04-01	$61.31	$61.34	$61.05	$61.24	$58.07	15,502
2016-03-31	$60.96	$61.41	$60.89	$61.27	$58.10	26,169
2016-03-30	$60.61	$60.88	$60.48	$60.88	$57.73	11,191
2016-03-29	$60.42	$60.98	$60.41	$60.98	$57.82	18,097
2016-03-28	$60.04	$60.32	$60.04	$60.19	$57.08	13,230
2016-03-24	$60.30	$60.37	$59.80	$59.96	$56.86	9,575
2016-03-23	$59.71	$60.10	$59.69	$60.10	$56.99	114,983
2016-03-22	$60.20	$60.20	$59.64	$59.64	$56.47	10,226
2016-03-21	$60.04	$60.04	$59.87	$59.90	$56.72	5,393
2016-03-18	$60.39	$60.39	$60.19	$60.29	$57.09	6,522
2016-03-17	$59.95	$60.15	$59.93	$60.02	$56.83	32,544
2016-03-16	$59.07	$59.80	$59.01	$59.79	$56.61	672,699
2016-03-15	$59.65	$59.70	$59.30	$59.40	$56.24	15,972
2016-03-14	$59.32	$59.50	$59.29	$59.29	$56.14	7,635
2016-03-11	$59.54	$59.54	$59.18	$59.23	$56.08	19,327
2016-03-10	$60.11	$60.16	$59.45	$59.58	$56.41	27,543
2016-03-09	$60.15	$60.22	$59.90	$60.02	$56.83	12,229
2016-03-08	$60.52	$60.74	$60.50	$60.52	$57.30	15,090
2016-03-07	$59.91	$59.91	$59.73	$59.79	$56.61	25,666
2016-03-04	$60.32	$60.43	$59.84	$60.07	$56.88	41,213
2016-03-03	$60.31	$60.60	$60.28	$60.42	$57.21	296,051
2016-03-02	$60.18	$60.38	$60.16	$60.33	$57.12	87,842
2016-03-01	$61.51	$61.51	$60.47	$60.55	$57.33	13,093
2016-02-29	$61.26	$61.52	$61.26	$61.50	$58.23	28,661
2016-02-26	$61.36	$61.36	$61.10	$61.31	$58.05	29,993
2016-02-25	$61.70	$62.10	$61.69	$61.94	$58.64	12,371
2016-02-24	$61.93	$62.32	$61.48	$61.48	$58.21	28,350
2016-02-23	$60.91	$61.59	$60.91	$61.47	$58.20	13,701
2016-02-22	$61.25	$61.37	$61.24	$61.34	$58.08	10,164
2016-02-19	$61.35	$61.53	$61.25	$61.37	$58.11	10,602
2016-02-18	$60.91	$61.51	$60.84	$61.43	$58.16	25,727
2016-02-17	$60.83	$60.88	$60.58	$60.85	$57.62	28,830
2016-02-16	$61.22	$61.29	$61.02	$61.20	$57.95	16,185
2016-02-12	$61.97	$61.97	$61.38	$61.60	$58.32	25,650
2016-02-11	$62.87	$63.13	$62.43	$62.50	$59.18	23,370
2016-02-10	$61.46	$61.95	$61.40	$61.95	$58.66	7,538
2016-02-09	$62.00	$62.00	$61.56	$61.56	$58.29	25,015
2016-02-08	$61.11	$61.63	$61.11	$61.55	$58.28	35,448
2016-02-05	$60.29	$60.65	$60.21	$60.65	$57.43	14,969
2016-02-04	$60.35	$60.55	$60.20	$60.48	$57.27	5,260
2016-02-03	$60.28	$61.00	$60.20	$60.27	$57.07	9,282
2016-02-02	$60.08	$60.42	$60.08	$60.42	$57.21	17,741
2016-02-01	$59.65	$59.75	$59.41	$59.57	$56.40	153,111
2016-01-29	$59.62	$59.89	$59.41	$59.83	$56.65	30,709
2016-01-28	$58.91	$59.25	$58.88	$59.21	$56.06	15,017
2016-01-27	$58.75	$59.08	$58.31	$59.04	$55.90	13,835
2016-01-26	$58.88	$59.04	$58.77	$58.96	$55.83	5,560
2016-01-25	$58.63	$58.88	$58.63	$58.88	$55.75	11,422
2016-01-22	$58.42	$58.52	$58.24	$58.48	$55.37	42,603
2016-01-21	$59.12	$59.31	$58.72	$58.81	$55.68	13,120
2016-01-20	$59.03	$59.42	$58.99	$59.00	$55.87	22,098
2016-01-19	$58.46	$58.76	$58.38	$58.54	$55.43	205,096
2016-01-15	$58.79	$58.84	$58.53	$58.60	$55.48	116,094
2016-01-14	$58.25	$58.28	$57.89	$58.06	$54.97	19,912
2016-01-13	$57.76	$58.38	$57.73	$58.38	$55.28	11,861
2016-01-12	$57.34	$58.13	$57.23	$57.84	$54.77	14,246
2016-01-11	$57.27	$57.58	$57.26	$57.36	$54.31	26,077
2016-01-08	$57.27	$57.81	$57.27	$57.78	$54.71	45,386
2016-01-07	$57.34	$57.44	$57.05	$57.41	$54.36	15,604
2016-01-06	$56.93	$57.20	$56.93	$57.20	$54.16	8,679
2016-01-05	$56.40	$56.68	$56.40	$56.53	$53.52	8,176
2016-01-04	$56.62	$56.87	$56.52	$56.58	$53.57	185,320
2015-12-31	$56.08	$56.23	$56.02	$56.13	$53.15	47,516
2015-12-30	$55.81	$56.01	$55.72	$55.91	$52.94	83,006
2015-12-29	$56.27	$56.27	$55.79	$55.88	$52.91	5,912
2015-12-28	$56.36	$56.56	$56.36	$56.50	$53.50	9,934
2015-12-24	$56.31	$56.39	$56.30	$56.33	$53.34	2,948
2015-12-23	$56.11	$56.27	$56.11	$56.26	$53.27	3,337
2015-12-22	$56.56	$56.60	$56.39	$56.46	$53.46	4,128
2015-12-21	$56.99	$56.99	$56.90	$56.97	$53.82	26,012
2015-12-18	$56.77	$56.96	$56.72	$56.91	$53.76	24,658
2015-12-17	$56.23	$56.54	$56.22	$56.52	$53.40	9,240
2015-12-16	$56.13	$56.40	$55.85	$56.03	$52.93	29,378
2015-12-15	$56.21	$56.42	$56.21	$56.28	$53.17	16,622
2015-12-14	$57.04	$57.08	$56.66	$56.68	$53.55	16,934
2015-12-11	$57.14	$57.59	$57.11	$57.49	$54.31	19,896
2015-12-10	$56.84	$56.84	$56.60	$56.64	$53.51	8,690
2015-12-09	$56.53	$56.96	$56.34	$56.84	$53.70	44,875
2015-12-08	$56.80	$56.80	$56.54	$56.62	$53.49	13,069
2015-12-07	$56.34	$56.80	$56.34	$56.62	$53.49	87,535
2015-12-04	$56.09	$56.35	$55.94	$56.23	$53.13	7,347
2015-12-03	$56.55	$56.55	$55.67	$55.87	$52.78	43,492
2015-12-02	$57.04	$57.13	$56.88	$57.06	$53.91	8,049
2015-12-01	$56.75	$57.34	$56.75	$57.32	$54.15	17,656
2015-11-30	$56.65	$56.77	$56.65	$56.77	$53.63	38,478
2015-11-27	$56.68	$56.77	$56.65	$56.66	$53.53	7,812
2015-11-25	$56.55	$56.66	$56.43	$56.54	$53.41	15,427
2015-11-24	$56.51	$56.59	$56.44	$56.48	$53.36	8,588
2015-11-23	$56.21	$56.47	$56.15	$56.37	$53.25	18,462
2015-11-20	$56.47	$56.53	$56.23	$56.27	$53.16	21,258
2015-11-19	$56.41	$56.53	$56.36	$56.42	$53.30	13,516
2015-11-18	$56.06	$56.27	$56.00	$56.19	$53.09	27,387
2015-11-17	$55.95	$56.40	$55.85	$56.24	$53.13	308,672
2015-11-16	$56.35	$56.43	$56.16	$56.27	$53.16	22,165
2015-11-13	$55.92	$56.15	$55.92	$56.11	$53.01	23,530
2015-11-12	$55.66	$55.86	$55.52	$55.76	$52.68	29,055
2015-11-11	$55.58	$55.64	$55.48	$55.62	$52.54	38,114
2015-11-10	$55.52	$55.89	$55.51	$55.67	$52.59	59,032
2015-11-09	$55.32	$55.65	$55.30	$55.45	$52.38	112,475
2015-11-06	$55.70	$55.83	$55.50	$55.66	$52.58	303,478
2015-11-05	$56.57	$56.57	$56.29	$56.44	$53.32	34,729
2015-11-04	$56.71	$56.87	$56.45	$56.53	$53.41	129,014
2015-11-03	$56.86	$56.89	$56.58	$56.64	$53.51	40,051
2015-11-02	$57.04	$57.10	$56.89	$56.95	$53.80	508,507
2015-10-30	$57.21	$57.34	$57.09	$57.28	$54.11	59,313
2015-10-29	$57.47	$57.47	$57.05	$57.06	$53.91	39,996
2015-10-28	$58.36	$58.36	$57.67	$57.77	$54.57	32,843
2015-10-27	$58.41	$58.52	$58.31	$58.42	$55.19	32,512
2015-10-26	$57.99	$58.12	$57.98	$58.12	$54.90	24,203
2015-10-23	$57.98	$57.99	$57.80	$57.85	$54.65	35,408
2015-10-22	$58.40	$58.58	$58.28	$58.42	$55.19	24,101
2015-10-21	$58.28	$58.46	$58.19	$58.36	$55.13	61,197
2015-10-20	$58.02	$58.06	$57.95	$58.02	$54.81	28,508
2015-10-19	$58.38	$58.44	$58.18	$58.38	$55.15	29,406
2015-10-16	$58.57	$58.66	$58.42	$58.42	$55.19	15,656
2015-10-15	$58.74	$58.77	$58.46	$58.58	$55.34	26,907
2015-10-14	$58.67	$58.98	$58.52	$58.93	$55.67	32,571
2015-10-13	$58.20	$58.35	$58.02	$58.34	$55.12	16,142
2015-10-12	$58.04	$58.21	$58.02	$58.17	$54.95	22,652
2015-10-09	$57.75	$57.93	$57.69	$57.83	$54.63	46,012
2015-10-08	$58.20	$58.20	$57.68	$57.81	$54.61	52,440
2015-10-07	$58.11	$58.24	$57.94	$58.09	$54.88	142,643
2015-10-06	$58.10	$58.43	$58.01	$58.37	$55.14	592,886
2015-10-05	$58.42	$58.42	$58.06	$58.12	$54.90	8,009
2015-10-02	$59.20	$59.38	$58.58	$58.73	$55.49	11,586
2015-10-01	$58.31	$58.41	$58.13	$58.24	$55.02	47,149
2015-09-30	$57.79	$58.14	$57.79	$58.14	$54.93	9,358
2015-09-29	$57.90	$58.09	$57.78	$58.07	$54.86	4,374
2015-09-28	$57.20	$57.69	$57.20	$57.68	$54.49	9,720
2015-09-25	$56.97	$57.12	$56.95	$57.05	$53.90	38,868
2015-09-24	$57.69	$57.77	$57.33	$57.33	$54.16	8,445
2015-09-23	$57.09	$57.29	$57.04	$57.15	$53.99	38,265
2015-09-22	$57.22	$57.53	$57.22	$57.29	$54.09	30,209
2015-09-21	$56.97	$56.98	$56.68	$56.79	$53.62	17,199
2015-09-18	$57.22	$57.45	$57.10	$57.42	$54.21	70,083
2015-09-17	$56.08	$56.85	$55.95	$56.84	$53.66	52,329
2015-09-16	$56.07	$56.13	$55.85	$55.93	$52.81	19,781
2015-09-15	$56.66	$56.66	$55.99	$55.99	$52.86	18,856
2015-09-14	$56.94	$56.98	$56.80	$56.87	$53.69	7,765
2015-09-11	$56.71	$56.91	$56.71	$56.80	$53.63	21,037
2015-09-10	$56.67	$56.67	$56.38	$56.45	$53.30	11,096
2015-09-09	$56.21	$56.88	$56.21	$56.76	$53.59	40,217
2015-09-08	$56.81	$56.81	$56.63	$56.63	$53.47	4,520
2015-09-04	$56.87	$57.31	$56.87	$57.16	$53.97	82,004
2015-09-03	$56.87	$56.93	$56.61	$56.83	$53.66	25,280
2015-09-02	$56.67	$56.92	$56.58	$56.61	$53.45	874,384

ProShares Ultra 7-10 Year Treasury (UST) Exchange: NYSE ARCA

$40.39 ($0.12) 0.31%

ProShares Ultra 7-10 Year Treasury - Daily Information

Invest in ProShares Ultra 7-10 Year Treasury (UST)

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

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

Historical Stock Data for ProShares Ultra 7-10 Year Treasury (UST)