Vanguard Intermediate-Term Treasury ETF (VGIT) Stock Profile

Data as of Oct. 7, 2025

$59.98 ($0.12) 0.20%

Vanguard Intermediate-Term Treasury ETF - Daily Information

Click for more stock information on Vanguard Intermediate-Term Treasury ETF.

Daily Information	Data
Date	Oct. 7, 2025
Open	$59.91
Previous Close	$59.98
High	$60.02
Low	$59.89
Adjusted Open	$59.91
Previous Adjusted Close	$59.98
Adjusted High	$60.02
Adjusted Low	$59.89

Invest in Vanguard Intermediate-Term Treasury ETF (VGIT)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Vanguard Intermediate-Term Treasury ETF (VGIT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-07	$59.91	$60.02	$59.89	$59.98	$59.98	2,456,727
2025-10-06	$59.87	$59.94	$59.85	$59.86	$59.86	2,094,085
2025-10-03	$60.05	$60.07	$59.95	$59.96	$59.96	3,544,401
2025-10-02	$59.99	$60.07	$59.96	$60.06	$60.06	2,062,829
2025-10-01	$60.05	$60.08	$59.94	$60.02	$60.02	4,050,793
2025-09-30	$60.07	$60.15	$60.02	$60.03	$59.85	3,390,134
2025-09-29	$59.97	$60.05	$59.96	$60.03	$60.03	2,870,101
2025-09-26	$59.92	$60.00	$59.89	$59.94	$59.94	1,655,790
2025-09-25	$59.95	$59.97	$59.87	$59.94	$59.94	3,057,367
2025-09-24	$60.12	$60.12	$60.04	$60.04	$60.04	2,074,830
2025-09-23	$60.11	$60.17	$60.06	$60.17	$60.17	1,693,764
2025-09-22	$60.15	$60.15	$60.06	$60.06	$60.06	11,786,949
2025-09-19	$60.12	$60.16	$60.08	$60.13	$60.13	2,272,141
2025-09-18	$60.12	$60.19	$60.06	$60.13	$60.13	3,167,572
2025-09-17	$60.38	$60.49	$60.19	$60.24	$60.24	2,958,638
2025-09-16	$60.33	$60.39	$60.32	$60.36	$60.36	1,966,407
2025-09-15	$60.32	$60.33	$60.29	$60.31	$60.31	2,294,045
2025-09-12	$60.27	$60.27	$60.18	$60.24	$60.24	2,249,493
2025-09-11	$60.37	$60.46	$60.33	$60.34	$60.34	2,116,457
2025-09-10	$60.32	$60.36	$60.28	$60.30	$60.30	2,037,912
2025-09-09	$60.33	$60.38	$60.21	$60.24	$60.24	2,481,959
2025-09-08	$60.34	$60.36	$60.28	$60.33	$60.33	2,309,065
2025-09-05	$60.33	$60.37	$60.23	$60.24	$60.24	3,665,979
2025-09-04	$59.98	$60.05	$59.94	$60.05	$60.05	3,263,877
2025-09-03	$59.76	$59.94	$59.75	$59.89	$59.89	3,979,465
2025-09-02	$59.72	$59.80	$59.71	$59.77	$59.77	1,989,533
2025-08-29	$60.03	$60.11	$60.00	$60.08	$59.89	4,572,233
2025-08-28	$59.97	$60.06	$59.95	$60.06	$59.87	1,709,838
2025-08-27	$59.87	$60.00	$59.85	$60.00	$59.81	1,902,734
2025-08-26	$59.83	$59.91	$59.80	$59.90	$59.71	1,941,751
2025-08-25	$59.77	$59.81	$59.73	$59.76	$59.57	1,485,270
2025-08-22	$59.63	$59.89	$59.63	$59.84	$59.65	2,119,429
2025-08-21	$59.65	$59.67	$59.52	$59.57	$59.38	1,680,907
2025-08-20	$59.65	$59.75	$59.64	$59.71	$59.52	1,598,676
2025-08-19	$59.61	$59.66	$59.60	$59.65	$59.46	1,552,364
2025-08-18	$59.61	$59.61	$59.51	$59.55	$59.36	1,330,348
2025-08-15	$59.64	$59.67	$59.55	$59.58	$59.39	1,380,638
2025-08-14	$59.69	$59.70	$59.61	$59.64	$59.45	1,324,144
2025-08-13	$59.75	$59.82	$59.73	$59.77	$59.58	1,672,210
2025-08-12	$59.55	$59.61	$59.53	$59.61	$59.42	3,153,810
2025-08-11	$59.61	$59.65	$59.57	$59.60	$59.41	1,122,707
2025-08-08	$59.64	$59.64	$59.57	$59.59	$59.40	1,012,944
2025-08-07	$59.73	$59.76	$59.66	$59.70	$59.51	1,058,192
2025-08-06	$59.69	$59.75	$59.58	$59.73	$59.54	1,957,214
2025-08-05	$59.72	$59.79	$59.69	$59.73	$59.73	1,981,213
2025-08-04	$59.77	$59.81	$59.66	$59.78	$59.78	1,793,676
2025-08-01	$59.58	$59.76	$59.57	$59.75	$59.75	3,230,670
2025-07-31	$59.40	$59.47	$59.34	$59.36	$59.17	3,938,729
2025-07-30	$59.36	$59.49	$59.31	$59.34	$59.15	2,815,132
2025-07-29	$59.32	$59.50	$59.30	$59.50	$59.31	1,996,631
2025-07-28	$59.27	$59.30	$59.25	$59.27	$59.08	1,633,552
2025-07-25	$59.23	$59.34	$59.23	$59.34	$59.15	1,387,411
2025-07-24	$59.17	$59.28	$59.17	$59.25	$59.06	1,172,732
2025-07-23	$59.40	$59.42	$59.31	$59.32	$59.13	1,774,167
2025-07-22	$59.41	$59.50	$59.40	$59.47	$59.28	1,143,719
2025-07-21	$59.38	$59.42	$59.34	$59.36	$59.16	1,775,892
2025-07-18	$59.24	$59.27	$59.20	$59.23	$59.04	1,342,828
2025-07-17	$59.13	$59.18	$59.06	$59.10	$58.91	1,317,093
2025-07-16	$59.04	$59.15	$59.02	$59.13	$59.13	1,911,838
2025-07-15	$59.18	$59.18	$58.95	$58.97	$58.97	2,216,289
2025-07-14	$59.15	$59.21	$59.09	$59.15	$59.15	1,454,535
2025-07-11	$59.18	$59.19	$59.11	$59.15	$59.15	1,217,931
2025-07-10	$59.29	$59.30	$59.21	$59.29	$59.29	3,364,445
2025-07-09	$59.18	$59.32	$59.17	$59.32	$59.32	1,634,548
2025-07-08	$59.08	$59.12	$59.06	$59.11	$59.11	1,435,222
2025-07-07	$59.21	$59.23	$59.14	$59.17	$59.17	2,053,698
2025-07-03	$59.27	$59.31	$59.20	$59.25	$59.25	1,547,645
2025-07-02	$59.41	$59.47	$59.37	$59.41	$59.41	1,547,028
2025-07-01	$59.57	$59.61	$59.43	$59.49	$59.49	2,156,785
2025-06-30	$59.75	$59.82	$59.68	$59.81	$59.62	2,868,974
2025-06-27	$59.64	$59.77	$59.62	$59.65	$59.46	2,208,038
2025-06-26	$59.69	$59.76	$59.63	$59.75	$59.56	3,020,158
2025-06-25	$59.49	$59.61	$59.44	$59.60	$59.60	5,215,120
2025-06-24	$59.39	$59.57	$59.36	$59.56	$59.56	1,677,710
2025-06-23	$59.35	$59.54	$59.33	$59.41	$59.41	1,462,763
2025-06-20	$59.12	$59.30	$59.11	$59.25	$59.25	1,384,910
2025-06-18	$59.22	$59.33	$59.13	$59.18	$59.18	1,540,108
2025-06-17	$59.09	$59.18	$59.02	$59.15	$59.15	1,918,070
2025-06-16	$59.04	$59.12	$58.98	$58.99	$58.99	2,327,796
2025-06-13	$59.13	$59.15	$58.96	$59.07	$59.07	1,674,929
2025-06-12	$59.20	$59.22	$59.13	$59.21	$59.21	2,860,194
2025-06-11	$58.97	$59.06	$58.92	$59.04	$59.04	2,643,970
2025-06-10	$58.90	$58.92	$58.81	$58.85	$58.85	2,150,527
2025-06-09	$58.73	$58.84	$58.72	$58.79	$58.79	1,739,704
2025-06-06	$58.81	$58.84	$58.68	$58.71	$58.71	1,947,138
2025-06-05	$59.18	$59.24	$59.02	$59.05	$59.05	1,851,091
2025-06-04	$59.06	$59.23	$59.03	$59.19	$59.19	2,668,588
2025-06-03	$59.00	$59.05	$58.87	$58.91	$58.91	2,233,355
2025-06-02	$58.98	$59.06	$58.89	$58.96	$58.96	4,649,714
2025-05-30	$59.17	$59.30	$59.15	$59.29	$59.10	2,422,598
2025-05-29	$59.06	$59.17	$59.05	$59.13	$58.94	2,576,089
2025-05-28	$58.98	$59.01	$58.91	$58.96	$58.77	1,706,886
2025-05-27	$58.99	$59.10	$58.95	$59.07	$58.88	1,916,584
2025-05-23	$59.03	$59.03	$58.88	$58.93	$58.74	2,098,227
2025-05-22	$58.72	$58.83	$58.66	$58.81	$58.62	3,610,453
2025-05-21	$58.76	$58.80	$58.62	$58.68	$58.49	6,888,158
2025-05-20	$58.85	$58.93	$58.78	$58.90	$58.71	1,605,098
2025-05-19	$58.74	$58.93	$58.73	$58.93	$58.74	3,024,152
2025-05-16	$59.06	$59.08	$58.90	$58.91	$58.91	1,439,768
2025-05-15	$58.81	$58.92	$58.76	$58.89	$58.89	3,764,070
2025-05-14	$58.76	$58.79	$58.60	$58.63	$58.63	3,241,901
2025-05-13	$58.87	$58.89	$58.71	$58.77	$58.77	4,547,550
2025-05-12	$58.78	$58.89	$58.77	$58.78	$58.78	2,660,099
2025-05-09	$59.15	$59.23	$59.08	$59.09	$59.09	1,779,245
2025-05-08	$59.36	$59.36	$59.03	$59.06	$59.06	1,853,298
2025-05-07	$59.33	$59.46	$59.31	$59.40	$59.40	4,525,841
2025-05-06	$59.23	$59.32	$59.18	$59.32	$59.32	1,420,966
2025-05-05	$59.26	$59.27	$59.11	$59.19	$59.19	2,132,103
2025-05-02	$59.34	$59.40	$59.17	$59.25	$59.25	3,145,722
2025-05-01	$59.84	$59.85	$59.46	$59.54	$59.54	3,169,390
2025-04-30	$59.84	$59.99	$59.83	$59.97	$59.78	3,746,500
2025-04-29	$59.68	$59.84	$59.67	$59.83	$59.64	2,156,466
2025-04-28	$59.46	$59.72	$59.46	$59.69	$59.50	1,749,172
2025-04-25	$59.43	$59.53	$59.38	$59.50	$59.31	1,565,896
2025-04-24	$59.28	$59.36	$59.24	$59.35	$59.16	1,966,019
2025-04-23	$59.40	$59.48	$59.07	$59.12	$58.93	4,258,199
2025-04-22	$59.22	$59.24	$59.13	$59.13	$58.94	3,225,820
2025-04-21	$59.22	$59.38	$59.14	$59.15	$58.96	2,934,633
2025-04-17	$59.35	$59.41	$59.24	$59.29	$59.10	2,186,186
2025-04-16	$59.23	$59.41	$59.16	$59.36	$59.36	2,516,501
2025-04-15	$59.05	$59.26	$59.05	$59.14	$59.14	6,416,964
2025-04-14	$58.85	$59.08	$58.83	$59.04	$59.04	3,500,506
2025-04-11	$58.73	$58.78	$58.42	$58.66	$58.66	6,554,611
2025-04-10	$59.11	$59.24	$58.92	$58.95	$58.95	6,473,778
2025-04-09	$59.06	$59.20	$58.67	$59.07	$59.07	10,769,471
2025-04-08	$59.20	$59.55	$59.20	$59.33	$59.33	16,281,162
2025-04-07	$59.94	$60.02	$59.37	$59.47	$59.47	10,415,252
2025-04-04	$60.21	$60.36	$59.89	$59.90	$59.90	6,485,611
2025-04-03	$59.81	$59.93	$59.72	$59.81	$59.81	4,306,547
2025-04-02	$59.47	$59.48	$59.15	$59.27	$59.27	1,978,324
2025-04-01	$59.27	$59.43	$59.27	$59.33	$59.33	3,642,449
2025-03-31	$59.46	$59.49	$59.29	$59.40	$59.20	2,896,147
2025-03-28	$59.15	$59.33	$59.13	$59.30	$59.10	1,940,118
2025-03-27	$58.95	$59.00	$58.91	$58.96	$58.77	2,590,958
2025-03-26	$58.98	$59.02	$58.91	$58.97	$58.78	3,168,541
2025-03-25	$58.97	$59.08	$58.96	$59.04	$58.85	2,864,684
2025-03-24	$59.09	$59.09	$58.94	$58.94	$58.75	2,409,100
2025-03-21	$59.28	$59.33	$59.18	$59.19	$58.99	1,603,612
2025-03-20	$59.33	$59.35	$59.14	$59.19	$58.99	1,294,320
2025-03-19	$58.92	$59.15	$58.86	$59.13	$58.93	2,059,937
2025-03-18	$58.88	$59.05	$58.88	$58.98	$58.79	1,781,418
2025-03-17	$58.98	$59.06	$58.89	$58.92	$58.73	2,195,024
2025-03-14	$59.00	$59.02	$58.91	$58.92	$58.73	2,796,158
2025-03-13	$58.87	$59.12	$58.82	$59.09	$58.90	13,341,177
2025-03-12	$58.92	$59.02	$58.89	$58.92	$58.73	8,672,872
2025-03-11	$59.18	$59.30	$58.99	$59.04	$58.85	8,822,370
2025-03-10	$59.11	$59.24	$59.08	$59.18	$58.98	11,351,178
2025-03-07	$59.13	$59.16	$58.81	$58.88	$58.69	2,612,990
2025-03-06	$58.90	$58.99	$58.76	$58.92	$58.73	2,702,445
2025-03-05	$59.18	$59.22	$58.90	$58.91	$58.72	7,779,478
2025-03-04	$59.31	$59.44	$59.07	$59.14	$58.94	3,282,688
2025-03-03	$58.95	$59.25	$58.92	$59.22	$59.02	2,737,915
2025-02-28	$59.15	$59.28	$59.07	$59.25	$58.88	5,322,258
2025-02-27	$58.91	$59.03	$58.89	$59.03	$58.66	2,383,172
2025-02-26	$58.91	$59.07	$58.85	$59.04	$58.67	3,458,090
2025-02-25	$58.86	$58.96	$58.83	$58.93	$58.56	4,037,970
2025-02-24	$58.47	$58.64	$58.46	$58.62	$58.26	1,521,483
2025-02-21	$58.32	$58.56	$58.32	$58.53	$58.17	3,110,607
2025-02-20	$58.26	$58.32	$58.26	$58.29	$57.93	2,389,746
2025-02-19	$58.11	$58.22	$58.10	$58.21	$57.85	2,635,766
2025-02-18	$58.20	$58.24	$58.11	$58.12	$57.76	1,908,312
2025-02-14	$58.33	$58.39	$58.29	$58.29	$57.93	1,262,346
2025-02-13	$58.05	$58.16	$58.04	$58.11	$57.75	1,612,764
2025-02-12	$57.85	$57.88	$57.79	$57.86	$57.50	2,021,199
2025-02-11	$58.14	$58.17	$58.10	$58.15	$57.79	3,094,792
2025-02-10	$58.27	$58.32	$58.20	$58.22	$57.86	4,133,312
2025-02-07	$58.23	$58.27	$58.15	$58.22	$57.86	2,954,253
2025-02-06	$58.38	$58.42	$58.32	$58.37	$58.01	3,289,347
2025-02-05	$58.36	$58.50	$58.35	$58.42	$58.06	2,643,450
2025-02-04	$58.06	$58.23	$58.05	$58.21	$57.85	2,457,666
2025-02-03	$58.19	$58.32	$58.05	$58.13	$57.77	2,505,233
2025-01-31	$58.37	$58.43	$58.22	$58.33	$57.78	2,159,200
2025-01-30	$58.34	$58.41	$58.31	$58.35	$57.80	1,990,973
2025-01-29	$58.36	$58.38	$58.15	$58.26	$57.71	1,629,163
2025-01-28	$58.22	$58.33	$58.19	$58.32	$57.77	2,001,225
2025-01-27	$58.30	$58.34	$58.20	$58.31	$57.76	2,274,628
2025-01-24	$57.97	$58.11	$57.95	$58.06	$58.06	2,110,793
2025-01-23	$57.87	$57.98	$57.87	$57.94	$57.94	2,626,649
2025-01-22	$58.11	$58.11	$57.98	$58.02	$58.02	4,416,455
2025-01-21	$58.14	$58.14	$58.05	$58.13	$58.13	2,949,028
2025-01-17	$58.06	$58.08	$57.98	$58.01	$58.01	2,344,867
2025-01-16	$57.86	$58.08	$57.81	$58.03	$58.03	4,028,364
2025-01-15	$57.87	$57.92	$57.81	$57.89	$57.89	2,688,741
2025-01-14	$57.48	$57.52	$57.43	$57.47	$57.47	3,060,444
2025-01-13	$57.49	$57.51	$57.40	$57.44	$57.44	3,811,349
2025-01-10	$57.65	$57.68	$57.47	$57.51	$57.51	4,212,247
2025-01-08	$57.73	$57.85	$57.73	$57.84	$57.84	1,911,734
2025-01-07	$57.88	$57.91	$57.72	$57.76	$57.76	2,240,846
2025-01-06	$57.90	$57.94	$57.83	$57.93	$57.93	2,439,858
2025-01-03	$58.05	$58.08	$57.92	$57.95	$57.95	4,397,080
2025-01-02	$58.05	$58.12	$57.92	$58.01	$58.01	3,199,539
2024-12-31	$58.09	$58.12	$57.94	$58.00	$58.00	2,890,416
2024-12-30	$57.97	$58.04	$57.97	$58.02	$58.02	4,254,380
2024-12-27	$57.84	$57.90	$57.77	$57.78	$57.78	2,871,011
2024-12-26	$57.68	$57.86	$57.68	$57.85	$57.85	2,608,415
2024-12-24	$57.70	$57.81	$57.70	$57.81	$57.81	1,441,650
2024-12-23	$58.09	$58.12	$57.95	$57.97	$57.78	3,306,800
2024-12-20	$58.22	$58.26	$58.12	$58.15	$58.15	3,891,598
2024-12-19	$58.04	$58.08	$57.94	$58.00	$58.00	3,344,432
2024-12-18	$58.45	$58.51	$58.06	$58.08	$58.08	3,675,745
2024-12-17	$58.42	$58.50	$58.42	$58.44	$58.44	5,911,912
2024-12-16	$58.49	$58.52	$58.41	$58.45	$58.45	1,751,616
2024-12-13	$58.55	$58.56	$58.41	$58.43	$58.43	1,701,767
2024-12-12	$58.71	$58.75	$58.59	$58.61	$58.61	3,933,841
2024-12-11	$58.93	$58.97	$58.73	$58.74	$58.74	2,127,756
2024-12-10	$58.83	$58.87	$58.79	$58.83	$58.83	1,856,696
2024-12-09	$58.99	$59.00	$58.91	$58.92	$58.92	2,304,742
2024-12-06	$59.08	$59.10	$58.96	$59.04	$59.04	2,191,186
2024-12-05	$58.79	$58.91	$58.78	$58.90	$58.90	3,337,571
2024-12-04	$58.67	$58.92	$58.65	$58.91	$58.91	2,990,970
2024-12-03	$58.88	$58.91	$58.73	$58.75	$58.75	2,499,231
2024-12-02	$58.73	$58.89	$58.66	$58.83	$58.83	2,637,993
2024-11-29	$59.01	$59.04	$58.96	$59.03	$58.85	959,040
2024-11-27	$58.86	$58.93	$58.79	$58.85	$58.67	1,597,454
2024-11-26	$58.69	$58.70	$58.61	$58.69	$58.51	2,290,221
2024-11-25	$58.72	$58.76	$58.62	$58.75	$58.57	2,768,985
2024-11-22	$58.40	$58.41	$58.33	$58.35	$58.17	3,188,064
2024-11-21	$58.40	$58.49	$58.30	$58.34	$58.16	1,864,816
2024-11-20	$58.33	$58.46	$58.33	$58.38	$58.20	2,364,176
2024-11-19	$58.48	$58.51	$58.43	$58.44	$58.26	3,387,492
2024-11-18	$58.28	$58.39	$58.22	$58.37	$58.19	1,233,749
2024-11-15	$58.15	$58.40	$58.07	$58.29	$58.11	2,154,802
2024-11-14	$58.33	$58.40	$58.16	$58.21	$58.21	2,311,342
2024-11-13	$58.45	$58.45	$58.21	$58.27	$58.27	2,361,669
2024-11-12	$58.32	$58.39	$58.18	$58.23	$58.23	2,000,498
2024-11-11	$58.44	$58.47	$58.40	$58.46	$58.46	1,520,714
2024-11-08	$58.61	$58.72	$58.54	$58.59	$58.59	7,186,276
2024-11-07	$58.41	$58.62	$58.39	$58.58	$58.58	1,829,522
2024-11-06	$58.16	$58.36	$58.15	$58.25	$58.25	2,965,902
2024-11-05	$58.57	$58.64	$58.40	$58.60	$58.60	5,830,980
2024-11-04	$58.69	$58.73	$58.53	$58.61	$58.61	1,861,772
2024-11-01	$58.68	$58.74	$58.40	$58.42	$58.42	1,915,778
2024-10-31	$58.75	$58.86	$58.64	$58.80	$58.61	2,990,099
2024-10-30	$58.99	$59.08	$58.80	$58.83	$58.64	4,944,720
2024-10-29	$58.73	$58.94	$58.71	$58.93	$58.74	2,449,424
2024-10-28	$58.99	$59.01	$58.82	$58.89	$58.70	1,616,628
2024-10-25	$59.17	$59.18	$58.96	$59.00	$58.81	1,377,611
2024-10-24	$59.04	$59.15	$59.00	$59.08	$58.89	2,266,136
2024-10-23	$58.99	$59.04	$58.94	$59.01	$58.82	2,907,867
2024-10-22	$59.21	$59.23	$59.07	$59.12	$58.93	2,811,359
2024-10-21	$59.31	$59.33	$59.15	$59.17	$58.98	1,640,519
2024-10-18	$59.47	$59.50	$59.43	$59.45	$59.26	2,810,834
2024-10-17	$59.40	$59.42	$59.34	$59.38	$59.19	2,872,926
2024-10-16	$59.60	$59.62	$59.54	$59.57	$59.38	1,410,436
2024-10-15	$59.49	$59.53	$59.46	$59.51	$59.32	1,604,720
2024-10-14	$59.24	$59.33	$59.21	$59.31	$59.12	1,065,386
2024-10-11	$59.37	$59.45	$59.32	$59.40	$59.21	1,709,181
2024-10-10	$59.35	$59.40	$59.22	$59.37	$59.18	9,866,802
2024-10-09	$59.40	$59.43	$59.32	$59.34	$59.15	6,865,161
2024-10-08	$59.40	$59.49	$59.38	$59.49	$59.30	2,246,934
2024-10-07	$59.41	$59.50	$59.41	$59.44	$59.25	2,687,259
2024-10-04	$59.68	$59.77	$59.58	$59.61	$59.42	2,205,236
2024-10-03	$60.19	$60.21	$60.06	$60.10	$60.10	3,736,295
2024-10-02	$60.24	$60.33	$60.20	$60.30	$60.30	2,568,610
2024-10-01	$60.39	$60.53	$60.36	$60.40	$60.40	3,022,667
2024-09-30	$60.54	$60.54	$60.36	$60.42	$60.24	4,732,091
2024-09-27	$60.50	$60.60	$60.47	$60.59	$60.41	1,617,602
2024-09-26	$60.48	$60.50	$60.35	$60.39	$60.21	1,907,836
2024-09-25	$60.56	$60.56	$60.46	$60.46	$60.28	1,787,357
2024-09-24	$60.45	$60.64	$60.42	$60.63	$60.45	1,570,510
2024-09-23	$60.50	$60.59	$60.39	$60.54	$60.36	2,391,652
2024-09-20	$60.50	$60.63	$60.43	$60.57	$60.39	5,692,562
2024-09-19	$60.48	$60.57	$60.46	$60.56	$60.56	2,770,827
2024-09-18	$60.63	$60.80	$60.55	$60.57	$60.57	1,705,449
2024-09-17	$60.76	$60.78	$60.68	$60.71	$60.71	1,892,032
2024-09-16	$60.76	$60.82	$60.71	$60.80	$60.80	3,288,814
2024-09-13	$60.75	$60.76	$60.66	$60.71	$60.71	3,176,572
2024-09-12	$60.62	$60.68	$60.51	$60.59	$60.59	4,638,095
2024-09-11	$60.59	$60.80	$60.56	$60.64	$60.64	3,817,982
2024-09-10	$60.51	$60.73	$60.50	$60.71	$60.71	2,586,419
2024-09-09	$60.44	$60.55	$60.39	$60.51	$60.51	1,766,169
2024-09-06	$60.40	$60.66	$60.27	$60.48	$60.48	2,176,184
2024-09-05	$60.39	$60.41	$60.22	$60.34	$60.34	5,938,092
2024-09-04	$60.05	$60.28	$60.05	$60.27	$60.27	1,828,401
2024-09-03	$59.97	$60.05	$59.92	$60.00	$60.00	1,712,454
2024-08-30	$60.05	$60.10	$59.92	$59.94	$59.76	1,842,789
2024-08-29	$60.04	$60.08	$59.99	$60.06	$59.88	2,887,898
2024-08-28	$60.14	$60.19	$60.10	$60.12	$59.94	2,237,258
2024-08-27	$60.02	$60.16	$60.02	$60.14	$59.96	1,267,987
2024-08-26	$60.25	$60.25	$60.11	$60.11	$59.93	1,035,304
2024-08-23	$60.03	$60.20	$59.97	$60.17	$59.98	1,394,712
2024-08-22	$60.03	$60.04	$59.89	$59.93	$59.75	1,365,432
2024-08-21	$60.09	$60.25	$59.99	$60.15	$59.97	1,694,337
2024-08-20	$59.97	$60.03	$59.92	$60.03	$59.85	2,755,586
2024-08-19	$59.79	$59.91	$59.79	$59.84	$59.66	1,561,994
2024-08-16	$59.81	$59.83	$59.69	$59.81	$59.63	1,290,318
2024-08-15	$59.67	$59.75	$59.63	$59.72	$59.54	2,358,886
2024-08-14	$59.97	$60.10	$59.96	$60.03	$59.85	2,402,683
2024-08-13	$59.98	$60.00	$59.92	$60.00	$59.82	1,817,889
2024-08-12	$59.62	$59.83	$59.60	$59.80	$59.62	2,171,475
2024-08-09	$59.75	$59.75	$59.63	$59.67	$59.49	1,780,262
2024-08-08	$59.48	$59.57	$59.45	$59.55	$59.37	1,627,179
2024-08-07	$59.68	$59.73	$59.57	$59.66	$59.48	2,189,588
2024-08-06	$60.04	$60.05	$59.74	$59.79	$59.61	2,436,098
2024-08-05	$60.48	$60.55	$59.99	$60.14	$59.96	2,568,489
2024-08-02	$59.90	$60.17	$59.88	$60.14	$60.14	2,626,457
2024-08-01	$59.31	$59.50	$59.31	$59.45	$59.45	2,014,100
2024-07-31	$59.20	$59.42	$59.10	$59.42	$59.24	2,008,933
2024-07-30	$59.04	$59.13	$58.97	$59.09	$58.91	1,645,150
2024-07-29	$59.03	$59.04	$58.95	$59.01	$58.83	1,240,764
2024-07-26	$58.94	$58.97	$58.89	$58.96	$58.78	1,167,550
2024-07-25	$58.74	$58.89	$58.71	$58.76	$58.58	1,743,523
2024-07-24	$58.83	$58.89	$58.68	$58.68	$58.68	1,784,708
2024-07-23	$58.72	$58.78	$58.70	$58.72	$58.72	1,219,367
2024-07-22	$58.72	$58.76	$58.60	$58.68	$58.68	1,242,086
2024-07-19	$58.72	$58.75	$58.68	$58.71	$58.71	962,857
2024-07-18	$58.85	$58.94	$58.80	$58.82	$58.82	1,996,362
2024-07-17	$58.83	$58.95	$58.79	$58.92	$58.92	2,026,905
2024-07-16	$58.79	$58.90	$58.76	$58.90	$58.90	1,473,885
2024-07-15	$58.78	$58.84	$58.72	$58.76	$58.76	1,485,262
2024-07-12	$58.76	$58.84	$58.73	$58.84	$58.84	1,262,345
2024-07-11	$58.74	$58.82	$58.71	$58.72	$58.72	1,598,053
2024-07-10	$58.43	$58.46	$58.38	$58.42	$58.42	1,382,732
2024-07-09	$58.37	$58.43	$58.30	$58.39	$58.39	1,177,027
2024-07-08	$58.41	$58.46	$58.36	$58.43	$58.43	1,274,553
2024-07-05	$58.37	$58.47	$58.31	$58.44	$58.44	1,373,107
2024-07-03	$58.01	$58.22	$57.99	$58.18	$58.18	1,090,615
2024-07-02	$57.88	$57.98	$57.88	$57.93	$57.93	1,726,480
2024-07-01	$57.83	$57.95	$57.74	$57.80	$57.80	2,708,570
2024-06-28	$58.48	$58.50	$58.22	$58.23	$58.05	1,339,379
2024-06-27	$58.35	$58.41	$58.34	$58.36	$58.18	1,098,046
2024-06-26	$58.29	$58.32	$58.24	$58.27	$58.09	1,334,468
2024-06-25	$58.43	$58.50	$58.41	$58.48	$58.30	1,857,900
2024-06-24	$58.44	$58.47	$58.38	$58.47	$58.29	1,268,149
2024-06-21	$58.51	$58.56	$58.38	$58.45	$58.27	3,157,557
2024-06-20	$58.33	$58.44	$58.31	$58.43	$58.25	2,095,938
2024-06-18	$58.42	$58.58	$58.40	$58.52	$58.34	2,183,098
2024-06-17	$58.34	$58.36	$58.29	$58.33	$58.15	1,341,485
2024-06-14	$58.51	$58.57	$58.48	$58.53	$58.35	2,202,168
2024-06-13	$58.38	$58.53	$58.34	$58.46	$58.28	2,785,517
2024-06-12	$58.36	$58.45	$58.18	$58.19	$58.01	2,500,187
2024-06-11	$57.83	$57.97	$57.80	$57.96	$57.78	2,287,775
2024-06-10	$57.77	$57.79	$57.72	$57.77	$57.59	2,399,113
2024-06-07	$57.92	$57.92	$57.81	$57.82	$57.64	2,089,638
2024-06-06	$58.19	$58.28	$58.18	$58.24	$58.06	2,235,425
2024-06-05	$58.14	$58.25	$58.03	$58.24	$58.06	2,026,088
2024-06-04	$58.01	$58.15	$58.00	$58.10	$57.92	2,724,577
2024-06-03	$57.68	$57.90	$57.68	$57.88	$57.70	3,783,007
2024-05-31	$57.73	$57.83	$57.72	$57.83	$57.83	2,508,593
2024-05-30	$57.55	$57.63	$57.54	$57.62	$57.62	2,565,695
2024-05-29	$57.51	$57.52	$57.35	$57.43	$57.43	2,737,326
2024-05-28	$57.83	$57.85	$57.58	$57.59	$57.59	2,371,446
2024-05-24	$57.70	$57.78	$57.69	$57.78	$57.78	3,065,276
2024-05-23	$57.91	$57.91	$57.68	$57.75	$57.75	2,898,114
2024-05-22	$57.86	$57.94	$57.86	$57.89	$57.89	2,576,011
2024-05-21	$57.98	$58.00	$57.94	$57.97	$57.97	2,289,122
2024-05-20	$57.87	$57.90	$57.85	$57.87	$57.87	2,393,279
2024-05-17	$57.99	$58.02	$57.92	$57.93	$57.93	2,574,852
2024-05-16	$58.13	$58.13	$58.02	$58.04	$58.04	2,391,429
2024-05-15	$58.07	$58.16	$58.01	$58.13	$58.13	2,951,053
2024-05-14	$57.78	$57.84	$57.75	$57.83	$57.83	2,644,248
2024-05-13	$57.76	$57.76	$57.69	$57.69	$57.69	2,247,278
2024-05-10	$57.71	$57.72	$57.64	$57.66	$57.66	3,871,061
2024-05-09	$57.68	$57.82	$57.66	$57.79	$57.79	1,942,286
2024-05-08	$57.69	$57.72	$57.65	$57.67	$57.67	2,195,950
2024-05-07	$57.79	$57.85	$57.72	$57.75	$57.75	2,076,808
2024-05-06	$57.67	$57.72	$57.63	$57.69	$57.69	1,850,925
2024-05-03	$57.72	$57.75	$57.56	$57.66	$57.66	1,563,880
2024-05-02	$57.21	$57.44	$57.19	$57.41	$57.41	1,678,327
2024-05-01	$57.12	$57.34	$57.03	$57.18	$57.18	2,118,884
2024-04-30	$57.22	$57.27	$57.15	$57.19	$57.02	1,512,657
2024-04-29	$57.32	$57.39	$57.28	$57.37	$57.20	1,817,269
2024-04-26	$57.22	$57.29	$57.20	$57.22	$57.05	1,286,537
2024-04-25	$57.05	$57.17	$57.04	$57.14	$56.97	1,698,172
2024-04-24	$57.30	$57.31	$57.21	$57.30	$57.13	1,241,367
2024-04-23	$57.25	$57.47	$57.22	$57.39	$57.22	1,402,627
2024-04-22	$57.23	$57.34	$57.23	$57.30	$57.13	1,280,549
2024-04-19	$57.33	$57.33	$57.24	$57.28	$57.11	1,644,292
2024-04-18	$57.34	$57.35	$57.19	$57.24	$57.07	1,716,829
2024-04-17	$57.28	$57.42	$57.23	$57.39	$57.22	1,637,413
2024-04-16	$57.15	$57.23	$57.06	$57.16	$56.99	2,242,650
2024-04-15	$57.25	$57.31	$57.12	$57.31	$57.14	1,941,580
2024-04-12	$57.55	$57.63	$57.51	$57.53	$57.53	1,954,633
2024-04-11	$57.46	$57.47	$57.29	$57.36	$57.36	2,275,135
2024-04-10	$57.54	$57.57	$57.31	$57.34	$57.34	2,990,097
2024-04-09	$57.92	$58.00	$57.92	$57.97	$57.97	1,443,854
2024-04-08	$57.83	$57.87	$57.76	$57.81	$57.81	2,234,783
2024-04-05	$57.97	$58.08	$57.90	$57.90	$57.90	1,775,022
2024-04-04	$58.12	$58.20	$58.01	$58.20	$58.20	1,530,548
2024-04-03	$57.85	$58.06	$57.81	$58.05	$58.05	2,147,718
2024-04-02	$57.90	$58.01	$57.87	$58.01	$58.01	2,030,705
2024-04-01	$58.25	$58.26	$58.00	$58.04	$58.04	3,232,274
2024-03-28	$58.53	$58.61	$58.50	$58.55	$58.37	1,377,121
2024-03-27	$58.55	$58.66	$58.54	$58.64	$58.46	1,311,438
2024-03-26	$58.40	$58.50	$58.36	$58.49	$58.31	1,278,825
2024-03-25	$58.49	$58.50	$58.41	$58.44	$58.26	1,278,656
2024-03-22	$58.55	$58.55	$58.50	$58.53	$58.53	1,763,867
2024-03-21	$58.41	$58.44	$58.32	$58.35	$58.35	1,380,975
2024-03-20	$58.23	$58.43	$58.19	$58.33	$58.33	2,970,747
2024-03-19	$58.17	$58.25	$58.14	$58.19	$58.19	2,437,948
2024-03-18	$58.09	$58.13	$58.02	$58.07	$58.07	1,391,789
2024-03-15	$58.15	$58.19	$58.11	$58.13	$58.13	1,616,935
2024-03-14	$58.34	$58.34	$58.19	$58.21	$58.21	1,757,674
2024-03-13	$58.53	$58.58	$58.48	$58.49	$58.49	1,971,108
2024-03-12	$58.66	$58.66	$58.54	$58.59	$58.59	1,920,626
2024-03-11	$58.82	$58.82	$58.72	$58.76	$58.76	2,013,449
2024-03-08	$58.89	$58.91	$58.80	$58.84	$58.84	2,173,387
2024-03-07	$58.77	$58.79	$58.67	$58.78	$58.78	2,231,223
2024-03-06	$58.68	$58.78	$58.64	$58.66	$58.66	2,329,344
2024-03-05	$58.56	$58.66	$58.50	$58.59	$58.59	2,324,982
2024-03-04	$58.34	$58.43	$58.33	$58.38	$58.38	2,453,100
2024-03-01	$58.22	$58.51	$58.13	$58.48	$58.48	4,118,878
2024-02-29	$58.35	$58.50	$58.34	$58.41	$58.26	3,794,438
2024-02-28	$58.22	$58.32	$58.20	$58.31	$58.31	5,265,146
2024-02-27	$58.19	$58.26	$58.13	$58.16	$58.16	5,096,118
2024-02-26	$58.29	$58.29	$58.14	$58.23	$58.23	12,987,552
2024-02-23	$58.15	$58.33	$58.15	$58.30	$58.30	12,731,625
2024-02-22	$58.14	$58.24	$58.08	$58.15	$58.15	13,688,855
2024-02-21	$58.34	$58.36	$58.15	$58.17	$58.17	10,393,977
2024-02-20	$58.33	$58.40	$58.30	$58.32	$58.32	15,107,104
2024-02-16	$58.15	$58.23	$58.12	$58.22	$58.22	3,422,204
2024-02-15	$58.48	$58.51	$58.35	$58.42	$58.42	3,176,246
2024-02-14	$58.17	$58.36	$58.17	$58.28	$58.28	2,425,252
2024-02-13	$58.27	$58.30	$58.09	$58.10	$58.10	5,144,131
2024-02-12	$58.61	$58.66	$58.53	$58.60	$58.60	1,210,520
2024-02-09	$58.52	$58.59	$58.51	$58.56	$58.56	1,753,622
2024-02-08	$58.68	$58.71	$58.60	$58.63	$58.63	1,168,953
2024-02-07	$58.76	$58.93	$58.75	$58.76	$58.76	1,842,822
2024-02-06	$58.65	$58.87	$58.64	$58.84	$58.84	1,495,885
2024-02-05	$58.71	$58.75	$58.55	$58.58	$58.58	1,767,189
2024-02-02	$59.05	$59.12	$58.89	$58.98	$58.98	2,107,039
2024-02-01	$59.47	$59.67	$59.35	$59.52	$59.52	1,848,808
2024-01-31	$59.32	$59.49	$59.26	$59.48	$59.31	2,506,179
2024-01-30	$59.16	$59.18	$58.96	$59.10	$58.93	1,917,039
2024-01-29	$59.01	$59.13	$58.97	$59.11	$59.11	1,480,619
2024-01-26	$58.92	$58.92	$58.82	$58.89	$58.89	1,314,028
2024-01-25	$58.91	$58.98	$58.86	$58.97	$58.97	1,367,744
2024-01-24	$59.04	$59.04	$58.75	$58.77	$58.77	2,261,340
2024-01-23	$58.88	$58.89	$58.83	$58.88	$58.88	1,893,173
2024-01-22	$58.96	$59.02	$58.92	$58.96	$58.96	4,295,366
2024-01-19	$58.77	$58.83	$58.67	$58.83	$58.83	4,208,327
2024-01-18	$58.92	$58.95	$58.82	$58.86	$58.86	2,057,732
2024-01-17	$58.94	$59.01	$58.84	$58.91	$58.91	2,243,135
2024-01-16	$59.27	$59.33	$59.04	$59.12	$59.12	2,933,386
2024-01-12	$59.42	$59.53	$59.33	$59.41	$59.41	2,402,654
2024-01-11	$59.07	$59.28	$59.03	$59.26	$59.26	2,269,134
2024-01-10	$59.12	$59.15	$58.97	$58.98	$58.98	2,764,217
2024-01-09	$58.99	$59.08	$58.99	$59.04	$59.04	2,917,164
2024-01-08	$58.94	$59.18	$58.92	$59.02	$59.02	3,048,981
2024-01-05	$58.87	$59.17	$58.83	$58.89	$58.89	2,651,453
2024-01-04	$59.01	$59.08	$58.97	$59.02	$59.02	2,113,956
2024-01-03	$58.99	$59.27	$58.95	$59.25	$59.25	3,832,416
2024-01-02	$59.12	$59.21	$59.11	$59.13	$59.13	2,791,312
2023-12-29	$59.27	$59.41	$59.26	$59.32	$59.32	2,242,213
2023-12-28	$59.43	$59.49	$59.33	$59.37	$59.37	1,949,951
2023-12-27	$59.35	$59.52	$59.32	$59.51	$59.51	2,006,043
2023-12-26	$59.17	$59.25	$59.16	$59.21	$59.21	2,040,535
2023-12-22	$59.30	$59.30	$59.14	$59.21	$59.21	2,052,192
2023-12-21	$59.53	$59.56	$59.33	$59.39	$59.22	2,845,638
2023-12-20	$59.31	$59.43	$59.22	$59.40	$59.23	2,720,784
2023-12-19	$59.18	$59.26	$59.16	$59.19	$59.02	2,697,329
2023-12-18	$59.17	$59.17	$59.09	$59.13	$58.96	1,949,566
2023-12-15	$59.19	$59.29	$59.16	$59.21	$59.04	2,314,990
2023-12-14	$59.18	$59.38	$59.17	$59.27	$59.10	2,509,717
2023-12-13	$58.41	$59.02	$58.37	$58.97	$58.80	3,365,517
2023-12-12	$58.21	$58.32	$58.17	$58.30	$58.14	2,374,909
2023-12-11	$58.11	$58.22	$58.04	$58.20	$58.04	2,424,390
2023-12-08	$58.25	$58.30	$58.12	$58.20	$58.04	3,997,643
2023-12-07	$58.48	$58.61	$58.46	$58.50	$58.34	4,953,206
2023-12-06	$58.50	$58.57	$58.43	$58.54	$58.37	2,459,308
2023-12-05	$58.30	$58.47	$58.27	$58.42	$58.26	3,564,520
2023-12-04	$58.18	$58.28	$58.08	$58.16	$58.00	8,298,153
2023-12-01	$57.96	$58.39	$57.94	$58.35	$58.35	4,161,304
2023-11-30	$58.15	$58.16	$58.03	$58.12	$58.12	2,601,061
2023-11-29	$58.24	$58.36	$58.18	$58.28	$58.28	2,187,204
2023-11-28	$57.80	$58.09	$57.77	$58.06	$58.06	2,844,575
2023-11-27	$57.67	$57.83	$57.63	$57.82	$57.82	2,302,027
2023-11-24	$57.57	$57.60	$57.53	$57.54	$57.54	818,968
2023-11-22	$57.80	$57.83	$57.64	$57.73	$57.73	1,879,419
2023-11-21	$57.76	$57.83	$57.67	$57.76	$57.76	3,559,945
2023-11-20	$57.58	$57.71	$57.55	$57.67	$57.67	2,206,696
2023-11-17	$57.66	$57.68	$57.56	$57.63	$57.63	2,253,356
2023-11-16	$57.60	$57.72	$57.59	$57.66	$57.66	5,649,687
2023-11-15	$57.46	$57.47	$57.31	$57.35	$57.35	2,171,431
2023-11-14	$57.62	$57.70	$57.55	$57.65	$57.65	3,780,491
2023-11-13	$56.88	$57.04	$56.83	$57.02	$57.02	2,802,824
2023-11-10	$57.16	$57.17	$56.98	$57.01	$57.01	1,966,271
2023-11-09	$57.33	$57.33	$56.99	$57.00	$57.00	3,284,947
2023-11-08	$57.26	$57.41	$57.25	$57.37	$57.37	2,274,689
2023-11-07	$57.18	$57.36	$57.17	$57.27	$57.27	2,038,052
2023-11-06	$57.17	$57.18	$57.04	$57.08	$57.08	2,679,690
2023-11-03	$57.46	$57.55	$57.28	$57.33	$57.33	3,500,076
2023-11-02	$57.07	$57.12	$56.91	$56.96	$56.96	3,083,172
2023-11-01	$56.45	$56.84	$56.43	$56.80	$56.80	5,161,688
2023-10-31	$56.58	$56.66	$56.50	$56.52	$56.37	2,816,422
2023-10-30	$56.50	$56.63	$56.47	$56.57	$56.42	3,591,408
2023-10-27	$56.62	$56.71	$56.55	$56.71	$56.56	3,568,072
2023-10-26	$56.37	$56.63	$56.37	$56.61	$56.46	4,508,907
2023-10-25	$56.44	$56.45	$56.26	$56.30	$56.15	4,307,252
2023-10-24	$56.53	$56.61	$56.43	$56.59	$56.44	3,493,491
2023-10-23	$56.29	$56.60	$56.24	$56.57	$56.42	5,158,906
2023-10-20	$56.31	$56.47	$56.31	$56.42	$56.27	5,941,495
2023-10-19	$56.15	$56.30	$56.07	$56.15	$56.15	5,852,111
2023-10-18	$56.32	$56.39	$56.20	$56.25	$56.25	11,249,434
2023-10-17	$56.48	$56.50	$56.33	$56.40	$56.40	9,872,910
2023-10-16	$56.82	$56.84	$56.76	$56.79	$56.79	1,841,867
2023-10-13	$57.05	$57.06	$56.94	$57.00	$57.00	2,770,654
2023-10-12	$57.03	$57.04	$56.76	$56.81	$56.81	1,934,105
2023-10-11	$57.07	$57.16	$57.00	$57.14	$57.14	2,805,408
2023-10-10	$56.90	$57.11	$56.87	$57.01	$57.01	3,648,590
2023-10-09	$56.92	$57.12	$56.88	$57.11	$57.11	1,408,279
2023-10-06	$56.48	$56.68	$56.44	$56.60	$56.60	3,898,884
2023-10-05	$56.83	$56.83	$56.73	$56.82	$56.82	2,468,235
2023-10-04	$56.56	$56.71	$56.48	$56.70	$56.70	3,016,188
2023-10-03	$56.66	$56.73	$56.41	$56.44	$56.44	3,970,210
2023-10-02	$56.79	$56.92	$56.67	$56.71	$56.71	5,423,997
2023-09-29	$57.27	$57.31	$57.10	$57.15	$57.01	3,310,692
2023-09-28	$56.91	$57.11	$56.82	$57.11	$56.97	8,575,089
2023-09-27	$57.19	$57.21	$56.84	$56.93	$56.79	2,820,259
2023-09-26	$57.19	$57.20	$57.06	$57.12	$56.98	11,222,788
2023-09-25	$57.14	$57.22	$57.10	$57.11	$56.97	2,522,271
2023-09-22	$57.19	$57.35	$57.17	$57.33	$57.33	2,644,600
2023-09-21	$57.15	$57.21	$57.12	$57.17	$57.17	2,611,173
2023-09-20	$57.54	$57.60	$57.33	$57.35	$57.35	1,855,305
2023-09-19	$57.47	$57.55	$57.40	$57.41	$57.41	1,439,287
2023-09-18	$57.51	$57.60	$57.50	$57.57	$57.57	1,546,648
2023-09-15	$57.60	$57.64	$57.53	$57.57	$57.57	3,073,079
2023-09-14	$57.81	$57.83	$57.65	$57.67	$57.67	1,495,584
2023-09-13	$57.63	$57.80	$57.63	$57.75	$57.75	1,641,906
2023-09-12	$57.65	$57.68	$57.60	$57.67	$57.67	1,214,590
2023-09-11	$57.64	$57.69	$57.61	$57.66	$57.66	1,153,697
2023-09-08	$57.81	$57.86	$57.68	$57.69	$57.69	830,869
2023-09-07	$57.66	$57.73	$57.61	$57.72	$57.72	982,138
2023-09-06	$57.74	$57.75	$57.52	$57.54	$57.54	1,301,546
2023-09-05	$57.81	$57.83	$57.66	$57.70	$57.70	1,012,093
2023-09-01	$58.18	$58.18	$57.86	$57.92	$57.92	1,742,293
2023-08-31	$58.19	$58.29	$58.15	$58.26	$58.26	3,150,528
2023-08-30	$58.21	$58.24	$58.11	$58.13	$58.13	1,212,841
2023-08-29	$57.74	$58.17	$57.72	$58.15	$58.15	4,368,512
2023-08-28	$57.79	$57.83	$57.71	$57.81	$57.81	1,264,792
2023-08-25	$57.69	$57.82	$57.55	$57.70	$57.70	1,632,353
2023-08-24	$57.76	$57.89	$57.75	$57.77	$57.77	3,180,899
2023-08-23	$57.74	$57.92	$57.73	$57.90	$57.90	2,293,075
2023-08-22	$57.50	$57.57	$57.45	$57.49	$57.49	2,433,343
2023-08-21	$57.60	$57.61	$57.49	$57.53	$57.53	5,027,346
2023-08-18	$57.73	$57.86	$57.71	$57.76	$57.76	1,729,934
2023-08-17	$57.69	$57.72	$57.53	$57.66	$57.66	2,072,084
2023-08-16	$57.80	$57.90	$57.64	$57.66	$57.66	5,579,505
2023-08-15	$57.82	$57.96	$57.76	$57.79	$57.79	1,416,769
2023-08-14	$57.85	$57.96	$57.76	$57.82	$57.82	1,208,008
2023-08-11	$57.98	$58.12	$57.92	$57.93	$57.93	3,131,678
2023-08-10	$58.46	$58.54	$58.16	$58.17	$58.17	2,549,011
2023-08-09	$58.46	$58.53	$58.41	$58.43	$58.43	1,505,439
2023-08-08	$58.43	$58.54	$58.42	$58.44	$58.44	1,376,506
2023-08-07	$58.29	$58.34	$58.24	$58.27	$58.27	1,124,534
2023-08-04	$58.10	$58.37	$58.10	$58.34	$58.34	3,147,819
2023-08-03	$57.91	$57.99	$57.86	$57.90	$57.90	2,141,274
2023-08-02	$58.08	$58.14	$57.95	$58.13	$58.13	2,273,019
2023-08-01	$58.17	$58.24	$58.08	$58.15	$58.15	1,479,586
2023-07-31	$58.39	$58.52	$58.39	$58.48	$58.35	1,621,165
2023-07-28	$58.38	$58.48	$58.34	$58.43	$58.30	9,031,096
2023-07-27	$58.51	$58.55	$58.20	$58.26	$58.13	1,906,975
2023-07-26	$58.58	$58.70	$58.46	$58.66	$58.53	1,970,852
2023-07-25	$58.42	$58.51	$58.40	$58.51	$58.38	3,482,085
2023-07-24	$58.77	$58.81	$58.55	$58.58	$58.58	1,365,839
2023-07-21	$58.74	$58.78	$58.68	$58.70	$58.70	2,161,776
2023-07-20	$58.78	$58.79	$58.60	$58.69	$58.69	20,730,585
2023-07-19	$58.98	$59.04	$58.88	$59.00	$59.00	14,745,138
2023-07-18	$59.00	$59.05	$58.87	$58.89	$58.89	1,395,380
2023-07-17	$58.83	$58.90	$58.76	$58.86	$58.86	893,828
2023-07-14	$58.92	$58.96	$58.77	$58.78	$58.78	1,014,034
2023-07-13	$58.89	$59.06	$58.83	$59.05	$59.05	2,043,956
2023-07-12	$58.52	$58.70	$58.48	$58.63	$58.63	1,798,529
2023-07-11	$58.17	$58.29	$58.13	$58.18	$58.18	1,871,207
2023-07-10	$57.96	$58.19	$57.96	$58.14	$58.14	1,465,201
2023-07-07	$57.84	$58.04	$57.84	$57.87	$57.87	1,276,829
2023-07-06	$57.83	$57.88	$57.65	$57.87	$57.87	3,567,668
2023-07-05	$58.36	$58.39	$58.13	$58.19	$58.19	1,926,770
2023-07-03	$58.48	$58.63	$58.35	$58.36	$58.36	935,862
2023-06-30	$58.62	$58.68	$58.53	$58.66	$58.53	1,798,447
2023-06-29	$58.64	$58.66	$58.53	$58.61	$58.48	1,871,541
2023-06-28	$58.94	$59.05	$58.85	$59.04	$58.91	1,860,809
2023-06-27	$59.04	$59.11	$58.82	$58.86	$58.73	1,470,537
2023-06-26	$59.03	$59.07	$58.97	$59.04	$58.91	1,052,650
2023-06-23	$59.11	$59.14	$58.87	$58.92	$58.92	1,205,011
2023-06-22	$58.89	$58.97	$58.76	$58.80	$58.80	843,586
2023-06-21	$58.87	$59.06	$58.81	$59.01	$59.01	2,199,334
2023-06-20	$58.92	$59.09	$58.92	$58.98	$58.98	2,541,109
2023-06-16	$58.86	$58.95	$58.74	$58.88	$58.88	4,494,188
2023-06-15	$59.00	$59.11	$58.95	$59.10	$59.10	2,215,131
2023-06-14	$58.89	$58.94	$58.56	$58.74	$58.74	5,187,501
2023-06-13	$59.18	$59.20	$58.69	$58.75	$58.75	2,160,719
2023-06-12	$59.03	$59.07	$58.89	$59.06	$59.06	1,118,054
2023-06-09	$59.01	$59.03	$58.92	$58.96	$58.96	944,968
2023-06-08	$59.00	$59.17	$58.98	$59.15	$59.15	1,090,303
2023-06-07	$59.11	$59.14	$58.83	$58.88	$58.88	1,950,218
2023-06-06	$59.17	$59.17	$59.04	$59.14	$59.14	1,440,728
2023-06-05	$58.96	$59.29	$58.93	$59.15	$59.15	2,423,208
2023-06-02	$59.44	$59.46	$59.11	$59.14	$59.14	1,134,695
2023-06-01	$59.53	$59.65	$59.49	$59.53	$59.53	1,343,568
2023-05-31	$59.39	$59.60	$59.32	$59.51	$59.38	2,397,992
2023-05-30	$59.12	$59.36	$59.08	$59.35	$59.22	1,224,292
2023-05-26	$58.90	$59.00	$58.78	$58.98	$58.85	1,375,570
2023-05-25	$59.19	$59.23	$58.97	$58.99	$58.86	2,161,896
2023-05-24	$59.49	$59.50	$59.28	$59.32	$59.19	1,526,643
2023-05-23	$59.33	$59.50	$59.26	$59.44	$59.31	1,391,854
2023-05-22	$59.45	$59.55	$59.34	$59.38	$59.25	3,127,680
2023-05-19	$59.44	$59.68	$59.35	$59.42	$59.29	2,285,625
2023-05-18	$59.72	$59.73	$59.58	$59.61	$59.48	2,962,979
2023-05-17	$60.08	$60.09	$59.84	$59.89	$59.76	1,645,555
2023-05-16	$60.07	$60.13	$59.94	$60.08	$59.95	2,200,287
2023-05-15	$60.18	$60.23	$60.15	$60.22	$60.09	2,351,500
2023-05-12	$60.52	$60.54	$60.26	$60.27	$60.14	1,975,345
2023-05-11	$60.69	$60.73	$60.50	$60.54	$60.41	1,439,707
2023-05-10	$60.28	$60.47	$60.27	$60.43	$60.30	2,377,173
2023-05-09	$60.11	$60.13	$60.03	$60.06	$59.93	2,129,635
2023-05-08	$60.10	$60.21	$60.08	$60.11	$59.98	1,617,196
2023-05-05	$60.38	$60.41	$60.26	$60.36	$60.36	4,097,019
2023-05-04	$60.51	$60.94	$60.50	$60.65	$60.65	2,793,135
2023-05-03	$60.38	$60.60	$60.31	$60.59	$60.59	1,389,698
2023-05-02	$59.80	$60.28	$59.78	$60.25	$60.25	1,737,651
2023-05-01	$59.95	$59.99	$59.64	$59.68	$59.68	1,784,920
2023-04-28	$60.20	$60.27	$60.08	$60.27	$60.15	2,203,993
2023-04-27	$60.08	$60.10	$59.90	$59.94	$59.94	2,825,753
2023-04-26	$60.43	$60.46	$60.17	$60.28	$60.28	1,169,627
2023-04-25	$60.22	$60.46	$60.21	$60.44	$60.44	1,242,657
2023-04-24	$59.85	$59.97	$59.83	$59.94	$59.94	1,001,730
2023-04-21	$59.95	$59.97	$59.70	$59.73	$59.73	861,423
2023-04-20	$59.81	$59.87	$59.76	$59.82	$59.82	1,291,614
2023-04-19	$59.56	$59.58	$59.45	$59.56	$59.56	940,857
2023-04-18	$59.61	$59.76	$59.60	$59.66	$59.66	912,737
2023-04-17	$59.71	$59.73	$59.58	$59.60	$59.60	869,162
2023-04-14	$59.96	$59.96	$59.81	$59.89	$59.89	2,046,244
2023-04-13	$60.34	$60.41	$60.10	$60.13	$60.13	1,616,471
2023-04-12	$60.30	$60.31	$60.05	$60.23	$60.23	5,763,438
2023-04-11	$60.12	$60.12	$59.94	$60.05	$60.05	1,461,346
2023-04-10	$60.12	$60.16	$60.03	$60.08	$60.08	2,089,020
2023-04-06	$60.54	$60.65	$60.51	$60.53	$60.53	1,474,088
2023-04-05	$60.55	$60.75	$60.52	$60.52	$60.52	1,736,531
2023-04-04	$59.88	$60.42	$59.85	$60.37	$60.37	1,856,619
2023-04-03	$59.74	$60.11	$59.72	$60.05	$60.05	1,904,485
2023-03-31	$59.75	$59.97	$59.68	$59.96	$59.84	1,964,271
2023-03-30	$59.58	$59.74	$59.56	$59.71	$59.59	1,227,200
2023-03-29	$59.56	$59.74	$59.55	$59.64	$59.52	2,577,108
2023-03-28	$59.71	$59.80	$59.64	$59.72	$59.60	1,653,511
2023-03-27	$59.91	$60.02	$59.80	$59.81	$59.69	1,804,858
2023-03-24	$60.68	$60.73	$60.33	$60.37	$60.24	3,706,134
2023-03-23	$60.07	$60.43	$59.98	$60.39	$60.26	3,073,902
2023-03-22	$59.36	$60.10	$59.29	$60.03	$59.91	5,451,714
2023-03-21	$59.49	$59.62	$59.35	$59.41	$59.29	2,556,589
2023-03-20	$60.15	$60.16	$59.72	$59.83	$59.71	2,867,241
2023-03-17	$59.80	$60.20	$59.76	$60.04	$60.04	2,511,059
2023-03-16	$60.14	$60.22	$59.39	$59.46	$59.46	6,033,189
2023-03-15	$59.97	$60.24	$59.68	$59.91	$59.91	7,294,347
2023-03-14	$59.33	$59.38	$59.01	$59.19	$59.19	6,438,349
2023-03-13	$59.73	$59.98	$59.46	$59.60	$59.60	5,723,912
2023-03-10	$58.72	$58.94	$58.60	$58.89	$58.89	2,527,027
2023-03-09	$57.93	$58.20	$57.90	$58.14	$58.14	1,569,409
2023-03-08	$57.97	$58.03	$57.74	$57.78	$57.78	2,439,473
2023-03-07	$57.99	$58.01	$57.78	$57.83	$57.83	2,534,921
2023-03-06	$58.08	$58.08	$57.88	$57.91	$57.91	1,766,236
2023-03-03	$57.92	$57.98	$57.76	$57.98	$57.98	2,019,291
2023-03-02	$57.68	$57.75	$57.65	$57.72	$57.72	1,894,083
2023-03-01	$58.00	$58.05	$57.83	$57.86	$57.86	2,232,769
2023-02-28	$58.13	$58.30	$58.07	$58.29	$58.17	1,913,390
2023-02-27	$58.26	$58.31	$58.18	$58.25	$58.13	3,802,241
2023-02-24	$58.11	$58.17	$58.02	$58.12	$58.00	2,237,386
2023-02-23	$58.30	$58.45	$58.27	$58.40	$58.28	2,451,150
2023-02-22	$58.34	$58.40	$58.25	$58.27	$58.15	3,129,108
2023-02-21	$58.35	$58.39	$58.18	$58.20	$58.08	3,648,470
2023-02-17	$58.45	$58.65	$58.42	$58.63	$58.51	2,906,112
2023-02-16	$58.52	$58.62	$58.45	$58.50	$58.38	6,726,830
2023-02-15	$58.63	$58.73	$58.55	$58.59	$58.47	4,077,934
2023-02-14	$58.76	$58.84	$58.59	$58.67	$58.55	6,311,305
2023-02-13	$58.83	$58.95	$58.83	$58.93	$58.81	2,631,103
2023-02-10	$59.04	$59.04	$58.86	$58.86	$58.86	1,898,240
2023-02-09	$59.32	$59.32	$59.00	$59.04	$59.04	2,590,031
2023-02-08	$59.16	$59.25	$59.07	$59.23	$59.23	1,377,782
2023-02-07	$59.16	$59.36	$59.07	$59.09	$59.09	1,974,235
2023-02-06	$59.25	$59.31	$59.13	$59.15	$59.15	1,537,529
2023-02-03	$59.70	$59.77	$59.55	$59.58	$59.58	1,786,097
2023-02-02	$60.23	$60.28	$60.05	$60.08	$60.08	4,014,460
2023-02-01	$59.82	$60.11	$59.64	$60.07	$60.07	2,358,599
2023-01-31	$59.83	$59.88	$59.69	$59.87	$59.75	1,507,754
2023-01-30	$59.66	$59.72	$59.61	$59.64	$59.52	1,551,690
2023-01-27	$59.72	$59.79	$59.69	$59.77	$59.65	1,254,267
2023-01-26	$59.92	$59.98	$59.79	$59.86	$59.74	4,187,831
2023-01-25	$59.96	$60.08	$59.89	$60.00	$59.88	1,036,011
2023-01-24	$59.77	$59.95	$59.67	$59.94	$59.82	961,382
2023-01-23	$59.77	$59.88	$59.73	$59.75	$59.63	1,982,781
2023-01-20	$59.94	$59.99	$59.83	$59.90	$59.78	1,446,507
2023-01-19	$60.16	$60.22	$60.08	$60.15	$60.03	1,855,340
2023-01-18	$60.20	$60.28	$60.09	$60.26	$60.14	1,705,556
2023-01-17	$59.68	$59.83	$59.63	$59.73	$59.61	1,981,499
2023-01-13	$59.91	$59.99	$59.71	$59.77	$59.65	1,017,947
2023-01-12	$59.82	$60.00	$59.63	$60.00	$59.88	1,661,325
2023-01-11	$59.47	$59.61	$59.43	$59.61	$59.49	1,086,400
2023-01-10	$59.42	$59.46	$59.27	$59.38	$59.26	1,168,427
2023-01-09	$59.46	$59.65	$59.43	$59.56	$59.44	1,875,929
2023-01-06	$58.95	$59.47	$58.89	$59.45	$59.33	1,450,594
2023-01-05	$58.72	$58.92	$58.65	$58.88	$58.76	1,364,082
2023-01-04	$59.03	$59.07	$58.88	$58.97	$58.85	1,741,194
2023-01-03	$58.86	$58.88	$58.64	$58.71	$58.71	1,862,333
2022-12-30	$58.49	$58.63	$58.37	$58.48	$58.48	1,432,989
2022-12-29	$58.58	$58.66	$58.52	$58.62	$58.62	5,379,701
2022-12-28	$58.59	$58.62	$58.45	$58.49	$58.49	2,425,386
2022-12-27	$58.66	$58.72	$58.52	$58.54	$58.54	3,109,600
2022-12-23	$58.83	$58.91	$58.81	$58.87	$58.87	3,434,363
2022-12-22	$59.14	$59.26	$59.11	$59.13	$59.01	1,963,557
2022-12-21	$59.27	$59.29	$59.12	$59.18	$59.06	2,024,298
2022-12-20	$59.08	$59.17	$59.03	$59.11	$58.99	3,143,456
2022-12-19	$59.43	$59.43	$59.30	$59.32	$59.20	2,058,902
2022-12-16	$59.43	$59.72	$59.38	$59.61	$59.49	5,089,114
2022-12-15	$59.68	$59.71	$59.54	$59.67	$59.55	2,188,820
2022-12-14	$59.59	$59.68	$59.35	$59.60	$59.48	2,489,675
2022-12-13	$59.75	$59.79	$59.49	$59.49	$59.37	1,755,973
2022-12-12	$59.33	$59.34	$59.06	$59.12	$59.00	1,616,510
2022-12-09	$59.33	$59.33	$59.18	$59.20	$59.08	1,268,212
2022-12-08	$59.43	$59.53	$59.35	$59.41	$59.29	1,648,323
2022-12-07	$59.45	$59.68	$59.41	$59.66	$59.54	2,650,597
2022-12-06	$59.14	$59.33	$59.11	$59.26	$59.14	2,564,760
2022-12-05	$59.28	$59.29	$59.04	$59.08	$59.08	1,922,307
2022-12-02	$59.18	$59.52	$59.06	$59.52	$59.52	2,291,822
2022-12-01	$59.10	$59.46	$59.10	$59.46	$59.46	16,031,178
2022-11-30	$58.64	$59.14	$58.55	$59.14	$59.03	2,073,324
2022-11-29	$58.73	$58.84	$58.70	$58.73	$58.62	1,562,610
2022-11-28	$58.87	$58.94	$58.80	$58.88	$58.77	2,047,837
2022-11-25	$58.74	$58.84	$58.72	$58.84	$58.73	591,769
2022-11-23	$58.66	$58.83	$58.64	$58.82	$58.71	1,700,380
2022-11-22	$58.63	$58.68	$58.55	$58.64	$58.53	1,952,895
2022-11-21	$58.69	$58.70	$58.46	$58.49	$58.38	3,401,769
2022-11-18	$58.65	$58.69	$58.48	$58.50	$58.50	1,903,085
2022-11-17	$58.70	$58.71	$58.59	$58.67	$58.67	3,135,798
2022-11-16	$58.87	$58.97	$58.78	$58.96	$58.96	2,342,691
2022-11-15	$58.63	$58.72	$58.49	$58.67	$58.67	3,128,919
2022-11-14	$58.43	$58.45	$58.32	$58.42	$58.42	1,457,879
2022-11-11	$58.44	$58.54	$58.36	$58.54	$58.54	966,642
2022-11-10	$58.33	$58.60	$58.32	$58.60	$58.60	12,285,341
2022-11-09	$57.47	$57.68	$57.43	$57.66	$57.66	3,106,605
2022-11-08	$57.34	$57.53	$57.33	$57.49	$57.49	2,059,163
2022-11-07	$57.38	$57.39	$57.22	$57.25	$57.25	2,073,305
2022-11-04	$57.41	$57.55	$57.29	$57.39	$57.39	2,097,565
2022-11-03	$57.19	$57.42	$57.19	$57.37	$57.37	1,746,527
2022-11-02	$57.69	$57.95	$57.45	$57.61	$57.61	4,423,186
2022-11-01	$57.98	$57.99	$57.59	$57.61	$57.61	2,787,601
2022-10-31	$57.78	$57.85	$57.64	$57.79	$57.68	2,301,252
2022-10-28	$57.94	$58.11	$57.85	$57.96	$57.85	1,793,889
2022-10-27	$58.04	$58.25	$57.94	$58.22	$58.11	2,378,109
2022-10-26	$57.80	$57.97	$57.79	$57.89	$57.78	1,822,903
2022-10-25	$57.70	$57.85	$57.65	$57.72	$57.61	2,282,355
2022-10-24	$57.31	$57.48	$57.20	$57.34	$57.23	2,945,330
2022-10-21	$57.13	$57.46	$57.08	$57.36	$57.25	6,349,125
2022-10-20	$57.31	$57.41	$57.09	$57.14	$57.03	2,809,239
2022-10-19	$57.49	$57.57	$57.37	$57.40	$57.29	2,766,561
2022-10-18	$57.83	$57.90	$57.61	$57.81	$57.70	2,062,820
2022-10-17	$57.90	$57.96	$57.67	$57.70	$57.59	2,313,892
2022-10-14	$58.00	$58.00	$57.56	$57.62	$57.51	2,857,454
2022-10-13	$57.47	$57.97	$57.46	$57.79	$57.68	3,642,447
2022-10-12	$57.89	$58.10	$57.86	$58.06	$57.95	2,099,643
2022-10-11	$57.94	$58.10	$57.82	$57.90	$57.79	4,003,394
2022-10-10	$57.99	$57.99	$57.67	$57.83	$57.72	1,588,368
2022-10-07	$58.00	$58.11	$57.95	$58.00	$57.89	3,929,612
2022-10-06	$58.38	$58.41	$58.17	$58.19	$58.19	4,950,451
2022-10-05	$58.54	$58.56	$58.33	$58.41	$58.41	2,317,876
2022-10-04	$58.83	$59.00	$58.70	$58.78	$58.78	1,865,575
2022-10-03	$58.60	$58.99	$58.49	$58.66	$58.66	2,588,027
2022-09-30	$58.55	$58.64	$58.17	$58.31	$58.21	3,253,289
2022-09-29	$58.34	$58.54	$58.28	$58.44	$58.34	2,151,214
2022-09-28	$58.34	$58.67	$58.17	$58.64	$58.54	4,046,931
2022-09-27	$58.02	$58.05	$57.70	$57.73	$57.63	3,154,201
2022-09-26	$58.35	$58.36	$57.86	$57.94	$57.84	4,009,879
2022-09-23	$58.59	$58.63	$58.40	$58.56	$58.46	2,653,775
2022-09-22	$58.80	$58.82	$58.56	$58.61	$58.51	2,984,726
2022-09-21	$59.15	$59.25	$58.80	$59.18	$59.08	2,863,597
2022-09-20	$59.08	$59.18	$59.01	$59.11	$59.01	1,636,450
2022-09-19	$59.25	$59.36	$59.22	$59.28	$59.18	3,510,345
2022-09-16	$59.37	$59.53	$59.32	$59.45	$59.45	1,910,081
2022-09-15	$59.39	$59.45	$59.32	$59.38	$59.38	1,120,630
2022-09-14	$59.48	$59.65	$59.45	$59.53	$59.53	1,334,793
2022-09-13	$59.51	$59.59	$59.45	$59.57	$59.57	1,527,015
2022-09-12	$60.07	$60.10	$59.83	$59.90	$59.90	1,864,757
2022-09-09	$60.04	$60.11	$59.89	$59.93	$59.93	820,219
2022-09-08	$60.12	$60.19	$59.97	$59.98	$59.98	1,550,315
2022-09-07	$60.03	$60.17	$60.00	$60.15	$60.15	1,719,613
2022-09-06	$60.04	$60.05	$59.83	$59.86	$59.86	4,093,986
2022-09-02	$60.26	$60.41	$60.17	$60.33	$60.33	1,109,036
2022-09-01	$60.12	$60.17	$59.90	$60.03	$60.03	2,278,120
2022-08-31	$60.46	$60.56	$60.32	$60.40	$60.31	1,162,220
2022-08-30	$60.53	$60.66	$60.39	$60.54	$60.45	1,430,049
2022-08-29	$60.61	$60.61	$60.49	$60.56	$60.47	879,163
2022-08-26	$60.76	$60.86	$60.64	$60.77	$60.68	2,081,623
2022-08-25	$60.69	$60.86	$60.62	$60.84	$60.75	6,298,375
2022-08-24	$60.67	$60.71	$60.57	$60.62	$60.53	1,058,881
2022-08-23	$60.78	$61.03	$60.71	$60.79	$60.70	1,336,831
2022-08-22	$60.95	$60.98	$60.79	$60.84	$60.75	1,407,671
2022-08-19	$61.05	$61.08	$60.96	$61.05	$60.96	1,864,432
2022-08-18	$61.33	$61.44	$61.24	$61.30	$61.21	1,667,287
2022-08-17	$61.24	$61.28	$61.09	$61.21	$61.12	1,523,414
2022-08-16	$61.51	$61.51	$61.36	$61.50	$61.41	1,739,597
2022-08-15	$61.66	$61.71	$61.58	$61.60	$61.51	1,683,642
2022-08-12	$61.50	$61.51	$61.33	$61.44	$61.35	1,911,411
2022-08-11	$61.70	$61.74	$61.29	$61.30	$61.21	3,546,279
2022-08-10	$61.71	$61.86	$61.53	$61.54	$61.45	2,890,844
2022-08-09	$61.44	$61.51	$61.40	$61.46	$61.37	3,402,395
2022-08-08	$61.53	$61.63	$61.50	$61.61	$61.52	7,733,579
2022-08-05	$61.43	$61.47	$61.32	$61.39	$61.30	7,693,972
2022-08-04	$61.86	$62.07	$61.79	$62.06	$61.97	3,532,106
2022-08-03	$61.61	$61.81	$61.35	$61.79	$61.70	3,732,498
2022-08-02	$62.27	$62.35	$61.66	$61.67	$61.58	1,212,357
2022-08-01	$62.26	$62.36	$62.18	$62.32	$62.23	1,105,791
2022-07-29	$62.11	$62.38	$62.09	$62.25	$62.07	3,280,063
2022-07-28	$62.25	$62.32	$62.08	$62.24	$62.06	3,782,949
2022-07-27	$61.74	$61.96	$61.67	$61.79	$61.61	1,488,739
2022-07-26	$61.92	$61.96	$61.63	$61.65	$61.47	803,916
2022-07-25	$61.56	$61.68	$61.56	$61.64	$61.46	1,068,512
2022-07-22	$61.71	$61.91	$61.62	$61.76	$61.58	1,196,611
2022-07-21	$60.90	$61.31	$60.90	$61.29	$61.11	1,538,196
2022-07-20	$61.05	$61.05	$60.75	$60.78	$60.60	1,219,674
2022-07-19	$60.99	$61.02	$60.81	$60.84	$60.66	839,948
2022-07-18	$61.02	$61.10	$60.88	$61.05	$60.87	1,437,584
2022-07-15	$61.01	$61.22	$61.00	$61.15	$60.97	4,094,926
2022-07-14	$60.89	$61.10	$60.78	$61.02	$60.84	859,507
2022-07-13	$60.85	$61.33	$60.81	$61.20	$61.02	1,262,481
2022-07-12	$61.26	$61.34	$61.12	$61.18	$61.00	1,123,555
2022-07-11	$61.00	$61.15	$60.97	$61.06	$60.88	1,336,819
2022-07-08	$60.90	$60.91	$60.73	$60.81	$60.63	1,338,313
2022-07-07	$61.27	$61.27	$60.97	$61.04	$60.86	1,146,170
2022-07-06	$61.82	$61.82	$61.26	$61.29	$61.11	1,852,151
2022-07-05	$61.79	$61.85	$61.63	$61.67	$61.49	1,671,688
2022-07-01	$61.49	$61.82	$61.44	$61.54	$61.36	1,978,794
2022-06-30	$61.11	$61.21	$60.99	$61.16	$60.90	1,954,712
2022-06-29	$60.51	$60.77	$60.48	$60.77	$60.52	985,378
2022-06-28	$60.37	$60.47	$60.32	$60.44	$60.19	1,163,858
2022-06-27	$60.42	$60.60	$60.32	$60.44	$60.19	1,934,165
2022-06-24	$60.69	$60.90	$60.63	$60.65	$60.40	5,286,265
2022-06-23	$60.82	$61.04	$60.73	$60.76	$60.51	2,595,812
2022-06-22	$60.46	$60.56	$60.39	$60.51	$60.26	1,181,528
2022-06-21	$59.98	$60.09	$59.95	$60.00	$59.75	972,243
2022-06-17	$60.19	$60.24	$59.90	$60.13	$59.88	1,909,167
2022-06-16	$59.57	$60.21	$59.52	$60.21	$59.96	1,425,698
2022-06-15	$59.67	$59.96	$59.43	$59.95	$59.70	2,274,639
2022-06-14	$59.74	$59.80	$59.25	$59.34	$59.09	2,308,258
2022-06-13	$59.90	$59.99	$59.41	$59.63	$59.38	2,258,167
2022-06-10	$60.56	$60.65	$60.37	$60.41	$60.16	4,237,780
2022-06-09	$60.92	$60.99	$60.85	$60.92	$60.66	1,223,592
2022-06-08	$61.02	$61.09	$60.96	$60.96	$60.70	1,204,749
2022-06-07	$61.06	$61.20	$61.06	$61.11	$60.85	1,892,305
2022-06-06	$61.17	$61.18	$60.93	$60.95	$60.69	1,909,355
2022-06-03	$61.20	$61.29	$61.19	$61.25	$60.99	1,145,514
2022-06-02	$61.36	$61.38	$61.23	$61.33	$61.07	1,830,597
2022-06-01	$61.56	$61.59	$61.21	$61.28	$61.02	1,428,794
2022-05-31	$61.73	$61.74	$61.58	$61.63	$61.30	1,677,672
2022-05-27	$62.08	$62.08	$61.94	$61.97	$61.64	1,115,600
2022-05-26	$62.07	$62.10	$61.88	$61.98	$61.65	722,450
2022-05-25	$61.98	$62.07	$61.90	$62.02	$61.69	962,924
2022-05-24	$61.69	$62.01	$61.69	$61.88	$61.55	2,996,293
2022-05-23	$61.63	$61.72	$61.48	$61.50	$61.17	605,615
2022-05-20	$61.56	$61.80	$61.54	$61.74	$61.41	1,038,839
2022-05-19	$61.77	$61.78	$61.55	$61.56	$61.23	2,740,982
2022-05-18	$61.13	$61.47	$61.13	$61.40	$61.07	1,459,387
2022-05-17	$61.23	$61.36	$61.16	$61.16	$60.83	2,359,556
2022-05-16	$61.49	$61.64	$61.47	$61.52	$61.19	1,064,590
2022-05-13	$61.42	$61.46	$61.31	$61.34	$61.34	10,616,322
2022-05-12	$61.52	$61.71	$61.46	$61.54	$61.54	2,601,251
2022-05-11	$61.09	$61.42	$61.04	$61.38	$61.38	1,830,740
2022-05-10	$61.29	$61.35	$61.19	$61.21	$61.21	1,572,009
2022-05-09	$60.88	$61.16	$60.86	$61.12	$61.12	3,091,173
2022-05-06	$60.77	$60.99	$60.73	$60.75	$60.75	1,919,608
2022-05-05	$61.04	$61.09	$60.77	$60.94	$60.94	2,945,692
2022-05-04	$60.92	$61.33	$60.83	$61.31	$61.31	6,278,165
2022-05-03	$61.14	$61.19	$60.96	$60.97	$60.97	1,990,031
2022-05-02	$61.05	$61.08	$60.92	$60.96	$60.96	3,607,141
2022-04-29	$61.20	$61.41	$61.18	$61.29	$61.23	2,297,569
2022-04-28	$61.48	$61.54	$61.36	$61.50	$61.43	1,766,610
2022-04-27	$61.81	$61.85	$61.58	$61.64	$61.57	5,734,289
2022-04-26	$61.80	$61.86	$61.68	$61.81	$61.74	2,938,196
2022-04-25	$61.58	$61.76	$61.49	$61.50	$61.43	2,160,262
2022-04-22	$61.04	$61.29	$61.02	$61.25	$61.19	1,424,537
2022-04-21	$61.30	$61.31	$61.02	$61.21	$61.15	1,495,111
2022-04-20	$61.35	$61.52	$61.31	$61.46	$61.39	1,482,130
2022-04-19	$61.37	$61.44	$61.19	$61.20	$61.14	1,499,774
2022-04-18	$61.69	$61.69	$61.56	$61.56	$61.49	3,400,402
2022-04-14	$61.92	$61.95	$61.60	$61.63	$61.56	2,112,429
2022-04-13	$62.07	$62.25	$61.98	$62.02	$61.95	1,218,918
2022-04-12	$61.88	$62.07	$61.83	$61.95	$61.88	1,709,168
2022-04-11	$61.60	$61.66	$61.57	$61.63	$61.56	1,214,520
2022-04-08	$61.67	$61.82	$61.67	$61.73	$61.66	1,143,511
2022-04-07	$61.94	$62.06	$61.87	$61.95	$61.88	1,751,263
2022-04-06	$61.78	$62.09	$61.78	$61.96	$61.89	2,761,963
2022-04-05	$62.36	$62.37	$61.95	$61.98	$61.91	6,716,390
2022-04-04	$62.51	$62.52	$62.39	$62.50	$62.43	2,253,760
2022-04-01	$62.37	$62.59	$62.35	$62.45	$62.38	2,066,597
2022-03-31	$62.90	$62.98	$62.82	$62.91	$62.78	1,658,983
2022-03-30	$62.59	$62.86	$62.58	$62.85	$62.72	1,836,880
2022-03-29	$62.59	$62.72	$62.48	$62.70	$62.57	5,672,849
2022-03-28	$62.47	$62.63	$62.43	$62.48	$62.35	1,089,735
2022-03-25	$62.72	$62.73	$62.39	$62.43	$62.30	6,736,401
2022-03-24	$62.95	$63.04	$62.91	$62.95	$62.82	1,200,322
2022-03-23	$63.01	$63.17	$62.92	$63.14	$63.00	995,077
2022-03-22	$62.94	$62.97	$62.87	$62.91	$62.78	1,485,620
2022-03-21	$63.41	$63.46	$63.09	$63.11	$62.97	1,176,834
2022-03-18	$63.65	$63.76	$63.64	$63.72	$63.58	1,406,502
2022-03-17	$63.69	$63.79	$63.56	$63.61	$63.47	1,370,852
2022-03-16	$63.73	$63.79	$63.40	$63.67	$63.53	2,259,568
2022-03-15	$64.06	$64.08	$63.77	$63.81	$63.67	1,827,373
2022-03-14	$64.03	$64.05	$63.82	$63.82	$63.68	1,941,486
2022-03-11	$64.34	$64.40	$64.28	$64.35	$64.21	1,065,471
2022-03-10	$64.44	$64.49	$64.31	$64.40	$64.26	1,435,786
2022-03-09	$64.66	$64.69	$64.54	$64.62	$64.48	1,347,442
2022-03-08	$64.91	$64.98	$64.78	$64.83	$64.69	2,437,779
2022-03-07	$65.15	$65.34	$65.13	$65.16	$65.02	4,871,876
2022-03-04	$65.32	$65.49	$65.30	$65.37	$65.23	1,392,722
2022-03-03	$64.89	$65.05	$64.83	$64.97	$64.83	1,461,524
2022-03-02	$65.21	$65.25	$64.82	$64.83	$64.69	1,632,068
2022-03-01	$65.30	$65.68	$65.29	$65.49	$65.35	2,340,555
2022-02-28	$64.93	$65.14	$64.92	$65.06	$64.86	1,563,097
2022-02-25	$64.53	$64.62	$64.44	$64.61	$64.41	1,088,108
2022-02-24	$64.88	$64.88	$64.59	$64.63	$64.43	2,170,932
2022-02-23	$64.55	$64.60	$64.46	$64.50	$64.30	2,550,835
2022-02-22	$64.65	$64.73	$64.60	$64.72	$64.52	1,075,338
2022-02-18	$64.71	$64.78	$64.67	$64.72	$64.52	1,099,954
2022-02-17	$64.50	$64.64	$64.50	$64.64	$64.44	1,282,947
2022-02-16	$64.40	$64.46	$64.31	$64.43	$64.23	946,055
2022-02-15	$64.29	$64.37	$64.25	$64.29	$64.09	1,755,738
2022-02-14	$64.42	$64.54	$64.30	$64.36	$64.16	8,878,368
2022-02-11	$64.44	$64.73	$64.23	$64.67	$64.47	3,705,673
2022-02-10	$64.52	$64.54	$64.19	$64.21	$64.01	2,053,682
2022-02-09	$64.80	$64.87	$64.73	$64.78	$64.58	1,276,795
2022-02-08	$64.75	$64.78	$64.71	$64.73	$64.53	1,025,883
2022-02-07	$64.87	$64.91	$64.81	$64.88	$64.68	1,038,561
2022-02-04	$64.94	$64.95	$64.81	$64.84	$64.64	1,749,735
2022-02-03	$65.23	$65.26	$65.18	$65.24	$65.04	7,920,026
2022-02-02	$65.36	$65.49	$65.36	$65.40	$65.20	955,024
2022-02-01	$65.38	$65.40	$65.25	$65.32	$65.12	1,729,960
2022-01-31	$65.35	$65.46	$65.33	$65.42	$65.16	1,426,397
2022-01-28	$65.26	$65.44	$65.24	$65.42	$65.16	4,430,153
2022-01-27	$65.23	$65.39	$65.23	$65.29	$65.03	1,589,125
2022-01-26	$65.56	$65.59	$65.21	$65.23	$64.97	6,735,180
2022-01-25	$65.62	$65.70	$65.52	$65.55	$65.29	1,568,656
2022-01-24	$65.71	$65.77	$65.60	$65.62	$65.36	2,834,535
2022-01-21	$65.62	$65.68	$65.53	$65.62	$65.36	2,064,392
2022-01-20	$65.35	$65.38	$65.31	$65.36	$65.10	3,838,252
2022-01-19	$65.27	$65.39	$65.27	$65.32	$65.06	840,988
2022-01-18	$65.33	$65.37	$65.20	$65.20	$64.94	982,798
2022-01-14	$65.73	$65.73	$65.54	$65.56	$65.30	1,121,222
2022-01-13	$65.73	$65.86	$65.70	$65.84	$65.58	832,882
2022-01-12	$65.76	$65.80	$65.69	$65.72	$65.46	1,100,394
2022-01-11	$65.53	$65.70	$65.52	$65.70	$65.44	836,525
2022-01-10	$65.54	$65.64	$65.50	$65.61	$65.35	1,741,736
2022-01-07	$65.71	$65.74	$65.58	$65.65	$65.39	2,178,174
2022-01-06	$65.82	$65.83	$65.74	$65.78	$65.52	796,155
2022-01-05	$66.12	$66.12	$65.89	$65.93	$65.67	1,568,450
2022-01-04	$66.07	$66.15	$66.04	$66.15	$65.89	751,546
2022-01-03	$66.25	$66.25	$66.13	$66.13	$65.87	1,319,928
2021-12-31	$66.56	$66.59	$66.47	$66.47	$66.20	1,298,280
2021-12-30	$66.45	$66.53	$66.40	$66.53	$66.26	1,165,014
2021-12-29	$66.47	$66.49	$66.37	$66.40	$66.13	1,842,948
2021-12-28	$66.61	$66.61	$66.54	$66.56	$66.29	921,305
2021-12-27	$66.54	$66.58	$66.52	$66.53	$66.26	2,278,640
2021-12-23	$66.60	$66.60	$66.52	$66.54	$66.27	739,391
2021-12-22	$67.09	$67.09	$66.98	$67.06	$66.36	1,173,227
2021-12-21	$67.07	$67.10	$66.97	$67.04	$66.34	2,804,827
2021-12-20	$67.30	$67.38	$67.22	$67.22	$66.52	1,937,446
2021-12-17	$67.25	$67.34	$67.18	$67.21	$66.51	701,852
2021-12-16	$67.07	$67.22	$67.07	$67.15	$66.45	1,140,782
2021-12-15	$66.90	$67.01	$66.82	$66.95	$66.26	934,831
2021-12-14	$67.02	$67.06	$66.95	$67.02	$66.32	663,993
2021-12-13	$67.01	$67.15	$66.99	$67.08	$66.38	961,719
2021-12-10	$66.94	$67.05	$66.91	$66.92	$66.23	628,521
2021-12-09	$66.89	$66.98	$66.84	$66.90	$66.21	676,757
2021-12-08	$66.85	$66.89	$66.76	$66.82	$66.13	909,315
2021-12-07	$66.95	$67.03	$66.89	$66.91	$66.22	884,374
2021-12-06	$67.25	$67.27	$67.06	$67.12	$66.42	1,330,827
2021-12-03	$67.02	$67.41	$66.98	$67.33	$66.63	2,292,274
2021-12-02	$67.17	$67.21	$67.00	$67.09	$66.39	1,258,461
2021-12-01	$67.02	$67.27	$66.96	$67.27	$66.57	1,517,685
2021-11-30	$67.37	$67.48	$67.04	$67.24	$66.48	2,668,249
2021-11-29	$66.95	$67.13	$66.94	$67.09	$66.33	1,150,030
2021-11-26	$67.05	$67.20	$67.02	$67.13	$66.37	1,625,975
2021-11-24	$66.48	$66.59	$66.46	$66.57	$65.82	765,444
2021-11-23	$66.55	$66.61	$66.51	$66.51	$65.76	1,410,053
2021-11-22	$66.73	$66.79	$66.59	$66.62	$65.87	681,362
2021-11-19	$67.07	$67.13	$66.94	$66.95	$66.19	686,476
2021-11-18	$66.81	$66.92	$66.81	$66.91	$66.16	779,404
2021-11-17	$66.74	$66.90	$66.73	$66.89	$66.14	1,002,177
2021-11-16	$66.73	$66.83	$66.72	$66.74	$65.99	555,290
2021-11-15	$66.89	$66.89	$66.75	$66.76	$66.01	747,595
2021-11-12	$66.94	$66.99	$66.86	$66.90	$66.15	864,951
2021-11-11	$66.90	$66.92	$66.77	$66.79	$66.04	1,055,612
2021-11-10	$67.20	$67.22	$66.91	$66.92	$66.17	896,631
2021-11-09	$67.38	$67.46	$67.36	$67.40	$66.64	1,010,555
2021-11-08	$67.37	$67.37	$67.20	$67.21	$66.45	768,392
2021-11-05	$67.29	$67.48	$67.25	$67.42	$66.66	1,308,985
2021-11-04	$67.08	$67.27	$67.07	$67.23	$66.47	3,491,816
2021-11-03	$67.08	$67.09	$66.85	$67.00	$66.24	1,980,590
2021-11-02	$67.02	$67.15	$67.02	$67.11	$66.35	819,501
2021-11-01	$66.82	$67.00	$66.82	$66.96	$66.20	1,185,855
2021-10-29	$66.87	$67.10	$66.83	$67.00	$66.18	827,531
2021-10-28	$67.05	$67.15	$66.97	$67.01	$66.19	827,350
2021-10-27	$67.06	$67.18	$66.90	$67.11	$66.29	899,739
2021-10-26	$66.92	$66.97	$66.86	$66.95	$66.13	732,916
2021-10-25	$66.90	$67.00	$66.89	$66.96	$66.14	597,937
2021-10-22	$66.79	$66.90	$66.73	$66.88	$66.07	1,052,818
2021-10-21	$66.91	$66.92	$66.79	$66.80	$65.99	541,249
2021-10-20	$66.99	$67.05	$66.97	$66.97	$66.15	551,735
2021-10-19	$67.04	$67.05	$66.96	$66.96	$66.14	628,841
2021-10-18	$66.99	$67.07	$66.93	$67.05	$66.23	668,718
2021-10-15	$67.21	$67.24	$67.12	$67.15	$66.33	886,766
2021-10-14	$67.33	$67.40	$67.30	$67.37	$66.55	13,364,189
2021-10-13	$67.24	$67.35	$67.22	$67.28	$66.46	1,516,375
2021-10-12	$67.18	$67.28	$67.16	$67.26	$66.44	584,112
2021-10-11	$67.17	$67.19	$67.10	$67.11	$66.29	595,027
2021-10-08	$67.33	$67.33	$67.22	$67.26	$66.44	492,251
2021-10-07	$67.40	$67.43	$67.34	$67.35	$66.53	1,806,281
2021-10-06	$67.48	$67.53	$67.46	$67.49	$66.67	603,194
2021-10-05	$67.56	$67.56	$67.46	$67.51	$66.69	618,171
2021-10-04	$67.61	$67.69	$67.55	$67.61	$66.79	971,573
2021-10-01	$67.58	$67.69	$67.55	$67.68	$66.86	1,047,847
2021-09-30	$67.46	$67.56	$67.44	$67.55	$66.67	606,503
2021-09-29	$67.50	$67.57	$67.42	$67.51	$66.63	698,545
2021-09-28	$67.44	$67.51	$67.34	$67.44	$66.56	1,302,219
2021-09-27	$67.56	$67.61	$67.54	$67.55	$66.67	2,103,520
2021-09-24	$67.69	$67.71	$67.62	$67.66	$66.78	1,059,328
2021-09-23	$67.91	$67.92	$67.76	$67.77	$66.88	679,720
2021-09-22	$68.12	$68.17	$68.00	$68.10	$67.21	733,284
2021-09-21	$68.17	$68.19	$68.11	$68.13	$67.24	375,396
2021-09-20	$68.09	$68.19	$68.06	$68.14	$67.25	501,164
2021-09-17	$67.96	$67.98	$67.91	$67.96	$67.07	510,081
2021-09-16	$68.07	$68.14	$68.03	$68.08	$67.19	409,190
2021-09-15	$68.24	$68.25	$68.16	$68.22	$67.33	396,016
2021-09-14	$68.23	$68.33	$68.22	$68.29	$67.40	518,245
2021-09-13	$68.14	$68.20	$68.14	$68.17	$67.28	343,800
2021-09-10	$68.16	$68.18	$68.08	$68.12	$67.23	462,256
2021-09-09	$68.15	$68.28	$68.12	$68.24	$67.35	454,956
2021-09-08	$68.09	$68.16	$68.06	$68.14	$67.25	688,869
2021-09-07	$68.07	$68.10	$68.02	$68.06	$67.17	505,452
2021-09-03	$68.20	$68.22	$68.16	$68.21	$67.32	528,517
2021-09-02	$68.28	$68.28	$68.23	$68.27	$67.38	380,121
2021-09-01	$68.25	$68.28	$68.18	$68.24	$67.35	1,170,815
2021-08-31	$68.31	$68.36	$68.25	$68.28	$67.32	591,416
2021-08-30	$68.22	$68.34	$68.22	$68.34	$67.38	475,896
2021-08-27	$68.07	$68.24	$68.02	$68.23	$67.27	915,854
2021-08-26	$68.09	$68.11	$68.03	$68.07	$67.12	856,368
2021-08-25	$68.23	$68.24	$68.06	$68.10	$67.15	509,685
2021-08-24	$68.27	$68.31	$68.21	$68.22	$67.26	490,421
2021-08-23	$68.29	$68.33	$68.25	$68.32	$67.36	464,486
2021-08-20	$68.35	$68.37	$68.26	$68.30	$67.34	1,403,982
2021-08-19	$68.36	$68.39	$68.32	$68.34	$67.38	779,588
2021-08-18	$68.29	$68.32	$68.18	$68.28	$67.32	638,155
2021-08-17	$68.31	$68.40	$68.30	$68.31	$67.35	422,942
2021-08-16	$68.34	$68.44	$68.34	$68.35	$67.39	717,196
2021-08-13	$68.10	$68.24	$68.09	$68.24	$67.28	336,457
2021-08-12	$68.06	$68.10	$68.01	$68.05	$67.10	343,391
2021-08-11	$68.07	$68.19	$68.01	$68.11	$67.16	591,631
2021-08-10	$68.14	$68.16	$68.04	$68.05	$67.10	363,961
2021-08-09	$68.29	$68.33	$68.12	$68.13	$67.18	491,595
2021-08-06	$68.25	$68.28	$68.21	$68.22	$67.26	367,292
2021-08-05	$68.50	$68.51	$68.40	$68.44	$67.48	530,667
2021-08-04	$68.79	$68.83	$68.50	$68.61	$67.65	902,934
2021-08-03	$68.67	$68.73	$68.65	$68.68	$67.72	646,290
2021-08-02	$68.55	$68.72	$68.51	$68.65	$67.69	1,351,195
2021-07-30	$68.50	$68.56	$68.49	$68.55	$67.52	1,040,014
2021-07-29	$68.39	$68.47	$68.38	$68.41	$67.39	1,093,184
2021-07-28	$68.43	$68.53	$68.35	$68.53	$67.50	656,661
2021-07-27	$68.51	$68.53	$68.46	$68.51	$67.48	427,074
2021-07-26	$68.44	$68.44	$68.35	$68.36	$67.34	712,548
2021-07-23	$68.31	$68.41	$68.30	$68.38	$67.36	350,597
2021-07-22	$68.34	$68.50	$68.33	$68.44	$67.42	478,337
2021-07-21	$68.41	$68.44	$68.31	$68.33	$67.31	764,113
2021-07-20	$68.73	$68.76	$68.50	$68.53	$67.50	487,857
2021-07-19	$68.46	$68.62	$68.46	$68.53	$67.50	627,285
2021-07-16	$68.10	$68.23	$68.08	$68.21	$67.19	327,876
2021-07-15	$68.17	$68.25	$68.08	$68.23	$67.21	719,704
2021-07-14	$68.02	$68.10	$68.00	$68.10	$67.08	415,642
2021-07-13	$68.03	$68.07	$67.89	$67.91	$66.89	711,252
2021-07-12	$68.12	$68.15	$68.03	$68.06	$67.04	660,075
2021-07-09	$68.15	$68.15	$68.09	$68.10	$67.08	391,993
2021-07-08	$68.23	$68.35	$68.21	$68.29	$67.27	472,038
2021-07-07	$68.08	$68.19	$68.05	$68.15	$67.13	457,210
2021-07-06	$67.87	$68.09	$67.87	$68.06	$67.04	806,417
2021-07-02	$67.76	$67.84	$67.73	$67.83	$66.81	507,912
2021-07-01	$67.72	$67.74	$67.63	$67.69	$66.68	477,787
2021-06-30	$67.79	$67.84	$67.78	$67.81	$66.73	1,068,679
2021-06-29	$67.67	$67.75	$67.66	$67.75	$66.67	426,102
2021-06-28	$67.69	$67.76	$67.68	$67.72	$66.65	1,308,842
2021-06-25	$67.72	$67.72	$67.55	$67.60	$66.53	416,150
2021-06-24	$67.68	$67.74	$67.65	$67.68	$66.61	773,911
2021-06-23	$67.74	$67.78	$67.67	$67.68	$66.61	603,016
2021-06-22	$67.67	$67.80	$67.67	$67.78	$66.70	387,369
2021-06-21	$67.65	$67.73	$67.60	$67.68	$66.61	613,609
2021-06-18	$67.62	$67.78	$67.49	$67.77	$66.69	865,218
2021-06-17	$67.59	$67.73	$67.58	$67.66	$66.59	554,030
2021-06-16	$67.94	$67.97	$67.52	$67.58	$66.51	802,447
2021-06-15	$67.92	$67.94	$67.89	$67.94	$66.86	1,206,789
2021-06-14	$68.02	$68.02	$67.91	$67.93	$66.85	331,365
2021-06-11	$68.12	$68.12	$68.03	$68.07	$66.99	424,778
2021-06-10	$67.92	$68.14	$67.91	$68.13	$67.05	579,834
2021-06-09	$68.04	$68.09	$67.97	$68.01	$66.93	406,847
2021-06-08	$67.91	$67.92	$67.88	$67.90	$66.82	576,358
2021-06-07	$67.78	$67.82	$67.77	$67.80	$66.72	401,286
2021-06-04	$67.74	$67.85	$67.73	$67.83	$66.75	611,733
2021-06-03	$67.70	$67.70	$67.61	$67.61	$66.54	570,934
2021-06-02	$67.77	$67.78	$67.74	$67.75	$66.67	403,005
2021-06-01	$67.69	$67.72	$67.63	$67.72	$66.65	856,104
2021-05-28	$67.76	$67.86	$67.76	$67.76	$66.62	403,438
2021-05-27	$67.74	$67.76	$67.69	$67.76	$66.62	684,362
2021-05-26	$67.85	$67.89	$67.81	$67.82	$66.68	1,046,902
2021-05-25	$67.76	$67.87	$67.75	$67.87	$66.73	1,758,117
2021-05-24	$67.70	$67.75	$67.68	$67.71	$66.57	995,153
2021-05-21	$67.72	$67.73	$67.64	$67.68	$66.54	3,342,849
2021-05-20	$67.57	$67.68	$67.56	$67.67	$66.53	486,791
2021-05-19	$67.64	$67.72	$67.47	$67.55	$66.41	913,354
2021-05-18	$67.62	$67.66	$67.58	$67.65	$66.51	503,489
2021-05-17	$67.63	$67.65	$67.59	$67.63	$66.49	701,586
2021-05-14	$67.65	$67.68	$67.59	$67.66	$66.52	563,198
2021-05-13	$67.51	$67.60	$67.49	$67.60	$66.46	584,303
2021-05-12	$67.47	$67.52	$67.45	$67.46	$66.33	677,093
2021-05-11	$67.66	$67.70	$67.64	$67.67	$66.53	466,223
2021-05-10	$67.83	$67.85	$67.71	$67.73	$66.59	439,532
2021-05-07	$67.86	$67.95	$67.77	$67.80	$66.66	1,319,203
2021-05-06	$67.70	$67.77	$67.70	$67.72	$66.58	581,734
2021-05-05	$67.62	$67.73	$67.62	$67.72	$66.58	736,592
2021-05-04	$67.67	$67.76	$67.63	$67.65	$66.51	798,194
2021-05-03	$67.53	$67.68	$67.52	$67.61	$66.47	1,334,259
2021-04-30	$67.56	$67.61	$67.51	$67.61	$66.41	1,319,835
2021-04-29	$67.41	$67.56	$67.39	$67.55	$66.35	2,799,779
2021-04-28	$67.52	$67.61	$67.46	$67.61	$66.41	9,906,219
2021-04-27	$67.59	$67.63	$67.51	$67.51	$66.31	1,260,752
2021-04-26	$67.69	$67.71	$67.65	$67.66	$66.46	510,048
2021-04-23	$67.75	$67.76	$67.65	$67.71	$66.51	343,099
2021-04-22	$67.73	$67.77	$67.63	$67.76	$66.56	1,226,146
2021-04-21	$67.73	$67.78	$67.67	$67.75	$66.55	1,618,575
2021-04-20	$67.60	$67.76	$67.60	$67.74	$66.54	455,757
2021-04-19	$67.55	$67.66	$67.53	$67.61	$66.41	548,485
2021-04-16	$67.61	$67.68	$67.60	$67.63	$66.43	550,066
2021-04-15	$67.60	$67.78	$67.60	$67.72	$66.52	566,347
2021-04-14	$67.49	$67.52	$67.45	$67.51	$66.31	550,647
2021-04-13	$67.40	$67.56	$67.39	$67.54	$66.34	434,871
2021-04-12	$67.39	$67.39	$67.34	$67.39	$66.20	1,015,593
2021-04-09	$67.39	$67.50	$67.36	$67.45	$66.26	447,850
2021-04-08	$67.50	$67.54	$67.48	$67.53	$66.33	567,258
2021-04-07	$67.43	$67.52	$67.40	$67.42	$66.23	1,141,521
2021-04-06	$67.29	$67.43	$67.29	$67.42	$66.23	633,575
2021-04-05	$67.13	$67.22	$67.09	$67.21	$66.02	1,023,588
2021-04-01	$67.27	$67.36	$67.26	$67.32	$66.13	1,274,667
2021-03-31	$67.30	$67.34	$67.20	$67.23	$65.98	1,023,625
2021-03-30	$67.26	$67.34	$67.22	$67.33	$66.07	1,663,415
2021-03-29	$67.53	$67.53	$67.33	$67.37	$66.11	1,407,686
2021-03-26	$67.51	$67.59	$67.48	$67.49	$66.23	1,001,931
2021-03-25	$67.66	$67.70	$67.55	$67.62	$66.36	655,022
2021-03-24	$67.53	$67.65	$67.51	$67.63	$66.37	543,784
2021-03-23	$67.50	$67.60	$67.47	$67.59	$66.33	626,777
2021-03-22	$67.39	$67.44	$67.37	$67.43	$66.17	384,785
2021-03-19	$67.24	$67.39	$67.23	$67.33	$66.07	878,298
2021-03-18	$67.27	$67.39	$67.22	$67.35	$66.09	1,124,727
2021-03-17	$67.43	$67.68	$67.37	$67.59	$66.33	840,351
2021-03-16	$67.59	$67.62	$67.52	$67.55	$66.29	531,338
2021-03-15	$67.50	$67.57	$67.50	$67.53	$66.27	556,494
2021-03-12	$67.51	$67.52	$67.45	$67.51	$66.25	926,141
2021-03-11	$67.77	$67.81	$67.68	$67.77	$66.51	697,202
2021-03-10	$67.65	$67.77	$67.64	$67.75	$66.49	3,804,149
2021-03-09	$67.63	$67.66	$67.56	$67.63	$66.37	728,466
2021-03-08	$67.57	$67.57	$67.46	$67.47	$66.21	682,707
2021-03-05	$67.56	$67.73	$67.54	$67.67	$66.41	1,293,543
2021-03-04	$67.95	$67.98	$67.68	$67.74	$66.48	906,502
2021-03-03	$67.96	$67.96	$67.84	$67.92	$66.65	960,044
2021-03-02	$68.01	$68.15	$68.00	$68.14	$66.87	674,731
2021-03-01	$68.00	$68.06	$67.93	$68.03	$66.76	835,338
2021-02-26	$67.87	$68.11	$67.71	$68.09	$66.76	1,254,109
2021-02-25	$68.10	$68.12	$67.62	$67.73	$66.41	2,004,417
2021-02-24	$68.27	$68.38	$68.24	$68.37	$67.04	760,872
2021-02-23	$68.39	$68.48	$68.35	$68.45	$67.11	820,517
2021-02-22	$68.41	$68.50	$68.36	$68.40	$67.06	789,017
2021-02-19	$68.50	$68.53	$68.41	$68.46	$67.12	691,669
2021-02-18	$68.53	$68.63	$68.51	$68.60	$67.26	430,919
2021-02-17	$68.58	$68.63	$68.55	$68.59	$67.25	455,437
2021-02-16	$68.67	$68.70	$68.52	$68.55	$67.21	859,678
2021-02-12	$68.86	$68.90	$68.81	$68.83	$67.49	2,830,596
2021-02-11	$68.98	$68.98	$68.92	$68.94	$67.59	739,979
2021-02-10	$68.92	$68.98	$68.91	$68.98	$67.63	457,325
2021-02-09	$68.87	$68.92	$68.86	$68.88	$67.54	728,128
2021-02-08	$68.85	$68.91	$68.82	$68.86	$67.52	543,948
2021-02-05	$68.92	$68.96	$68.86	$68.87	$67.53	541,400
2021-02-04	$68.89	$68.94	$68.85	$68.91	$67.56	599,161
2021-02-03	$68.96	$68.97	$68.91	$68.91	$67.56	532,010
2021-02-02	$68.99	$69.01	$68.96	$68.99	$67.64	554,131
2021-02-01	$69.04	$69.10	$69.02	$69.09	$67.74	552,826
2021-01-29	$69.05	$69.14	$69.03	$69.11	$67.69	638,860
2021-01-28	$69.17	$69.18	$69.10	$69.15	$67.73	530,287
2021-01-27	$69.25	$69.30	$69.22	$69.24	$67.82	1,136,780
2021-01-26	$69.16	$69.21	$69.16	$69.19	$67.77	945,283
2021-01-25	$69.13	$69.21	$69.11	$69.20	$67.78	1,537,356
2021-01-22	$69.04	$69.08	$69.03	$69.08	$67.67	741,903
2021-01-21	$69.00	$69.04	$68.98	$69.03	$67.62	774,795
2021-01-20	$68.99	$69.06	$68.99	$69.06	$67.65	611,054
2021-01-19	$68.95	$69.04	$68.93	$69.04	$67.63	4,639,470
2021-01-15	$68.98	$69.03	$68.93	$69.01	$67.60	488,120
2021-01-14	$68.96	$69.01	$68.87	$68.90	$67.49	599,612
2021-01-13	$68.89	$68.99	$68.88	$68.94	$67.53	616,176
2021-01-12	$68.76	$68.85	$68.70	$68.84	$67.43	905,638
2021-01-11	$68.88	$68.89	$68.83	$68.85	$67.44	763,251
2021-01-08	$68.95	$68.98	$68.88	$68.91	$67.50	706,694
2021-01-07	$69.01	$69.04	$68.99	$69.02	$67.61	715,522
2021-01-06	$69.19	$69.19	$69.06	$69.14	$67.72	1,140,900
2021-01-05	$69.43	$69.43	$69.31	$69.36	$67.94	571,100
2021-01-04	$69.33	$69.46	$69.32	$69.45	$68.03	559,520
2020-12-31	$69.38	$69.43	$69.38	$69.42	$68.00	550,427
2020-12-30	$69.36	$69.39	$69.34	$69.39	$67.97	901,044
2020-12-29	$69.33	$69.38	$69.32	$69.37	$67.95	528,585
2020-12-28	$69.31	$69.37	$69.28	$69.37	$67.95	936,548
2020-12-24	$69.34	$69.37	$69.33	$69.34	$67.92	220,214
2020-12-23	$69.31	$69.32	$69.25	$69.32	$67.90	531,789
2020-12-22	$69.90	$69.94	$69.88	$69.92	$67.94	556,601
2020-12-21	$69.89	$69.90	$69.83	$69.87	$67.89	724,684
2020-12-18	$69.89	$69.92	$69.84	$69.86	$67.88	816,793
2020-12-17	$69.95	$69.98	$69.83	$69.86	$67.88	577,001
2020-12-16	$69.83	$69.94	$69.82	$69.91	$67.93	488,522
2020-12-15	$69.92	$69.94	$69.87	$69.91	$67.93	696,560
2020-12-14	$69.88	$69.97	$69.85	$69.95	$67.97	419,217
2020-12-11	$69.93	$70.01	$69.93	$69.97	$67.99	699,989
2020-12-10	$69.82	$69.89	$69.78	$69.88	$67.90	456,368
2020-12-09	$69.76	$69.82	$69.72	$69.78	$67.81	470,613
2020-12-08	$69.87	$69.90	$69.82	$69.83	$67.85	942,008
2020-12-07	$69.78	$69.83	$69.77	$69.81	$67.83	963,104
2020-12-04	$69.70	$69.71	$69.65	$69.69	$67.72	595,824
2020-12-03	$69.76	$69.84	$69.75	$69.82	$67.84	470,096
2020-12-02	$69.73	$69.73	$69.64	$69.72	$67.75	845,565
2020-12-01	$69.82	$69.84	$69.68	$69.75	$67.78	1,890,415
2020-11-30	$70.02	$70.06	$70.00	$70.02	$67.97	498,494
2020-11-27	$69.98	$70.03	$69.98	$70.03	$67.98	323,563
2020-11-25	$69.94	$69.98	$69.92	$69.93	$67.88	610,662
2020-11-24	$69.93	$69.94	$69.88	$69.91	$67.86	710,846
2020-11-23	$69.95	$69.96	$69.91	$69.94	$67.89	760,134
2020-11-20	$69.95	$70.00	$69.95	$69.98	$67.93	1,098,554
2020-11-19	$69.92	$69.97	$69.91	$69.93	$67.88	427,603
2020-11-18	$69.92	$69.92	$69.84	$69.90	$67.85	735,001
2020-11-17	$69.88	$69.93	$69.88	$69.90	$67.85	2,347,652
2020-11-16	$69.83	$69.86	$69.82	$69.82	$67.78	941,691
2020-11-13	$69.87	$69.89	$69.83	$69.83	$67.79	2,686,823
2020-11-12	$69.79	$69.89	$69.79	$69.89	$67.84	1,041,503
2020-11-11	$69.61	$69.69	$69.61	$69.68	$67.64	477,727
2020-11-10	$69.60	$69.70	$69.60	$69.61	$67.57	1,659,414
2020-11-09	$69.73	$69.74	$69.59	$69.73	$67.69	704,589
2020-11-06	$70.00	$70.03	$69.95	$70.01	$67.96	775,291
2020-11-05	$70.17	$70.17	$70.09	$70.14	$68.09	1,021,597
2020-11-04	$70.12	$70.20	$70.11	$70.14	$68.09	661,886
2020-11-03	$69.87	$69.88	$69.81	$69.86	$67.82	1,467,299
2020-11-02	$69.98	$70.00	$69.91	$69.91	$67.86	922,605
2020-10-30	$70.03	$70.05	$69.94	$69.96	$67.84	1,423,449
2020-10-29	$70.16	$70.18	$70.02	$70.06	$67.94	1,358,672
2020-10-28	$70.25	$70.25	$70.17	$70.18	$68.05	893,784
2020-10-27	$70.15	$70.20	$70.15	$70.18	$68.05	812,228
2020-10-26	$70.08	$70.15	$70.07	$70.12	$67.99	574,937
2020-10-23	$69.96	$70.06	$69.96	$70.02	$67.90	526,756
2020-10-22	$70.06	$70.07	$69.97	$69.97	$67.85	586,407
2020-10-21	$70.09	$70.13	$70.06	$70.10	$67.98	736,995
2020-10-20	$70.16	$70.19	$70.12	$70.14	$68.01	1,224,500
2020-10-19	$70.17	$70.22	$70.14	$70.20	$68.07	531,458
2020-10-16	$70.28	$70.33	$70.24	$70.26	$68.13	493,766
2020-10-15	$70.36	$70.36	$70.26	$70.29	$68.16	595,033
2020-10-14	$70.33	$70.35	$70.30	$70.32	$68.19	399,153
2020-10-13	$70.27	$70.32	$70.26	$70.32	$68.19	2,292,845
2020-10-12	$70.18	$70.22	$70.16	$70.22	$68.09	462,914
2020-10-09	$70.17	$70.22	$70.11	$70.18	$68.05	564,428
2020-10-08	$70.17	$70.22	$70.15	$70.21	$68.08	403,910
2020-10-07	$70.15	$70.19	$70.09	$70.13	$68.00	807,607
2020-10-06	$70.18	$70.30	$70.15	$70.23	$68.10	531,729
2020-10-05	$70.30	$70.30	$70.15	$70.16	$68.03	576,662
2020-10-02	$70.45	$70.46	$70.35	$70.39	$68.26	840,583
2020-10-01	$70.34	$70.46	$70.31	$70.41	$68.28	883,546
2020-09-30	$70.56	$70.56	$70.44	$70.48	$68.27	757,552
2020-09-29	$70.57	$70.61	$70.56	$70.58	$68.37	897,784
2020-09-28	$70.54	$70.55	$70.52	$70.54	$68.33	645,356
2020-09-25	$70.54	$70.56	$70.52	$70.55	$68.34	1,153,544
2020-09-24	$70.50	$70.52	$70.49	$70.51	$68.30	611,558
2020-09-23	$70.47	$70.52	$70.45	$70.51	$68.30	1,741,111
2020-09-22	$70.50	$70.53	$70.48	$70.48	$68.27	485,945
2020-09-21	$70.52	$70.55	$70.47	$70.49	$68.28	452,639
2020-09-18	$70.48	$70.49	$70.42	$70.44	$68.23	707,416
2020-09-17	$70.53	$70.54	$70.45	$70.46	$68.25	436,384
2020-09-16	$70.52	$70.52	$70.42	$70.45	$68.24	441,707
2020-09-15	$70.48	$70.50	$70.45	$70.48	$68.27	458,399
2020-09-14	$70.54	$70.55	$70.48	$70.51	$68.30	400,305
2020-09-11	$70.49	$70.54	$70.48	$70.54	$68.33	1,112,078
2020-09-10	$70.40	$70.49	$70.37	$70.48	$68.27	367,956
2020-09-09	$70.46	$70.47	$70.38	$70.42	$68.21	593,408
2020-09-08	$70.41	$70.49	$70.41	$70.44	$68.23	621,534
2020-09-04	$70.48	$70.49	$70.31	$70.36	$68.15	515,994
2020-09-03	$70.55	$70.64	$70.54	$70.55	$68.34	1,214,006
2020-09-02	$70.46	$70.54	$70.45	$70.52	$68.31	483,768
2020-09-01	$70.38	$70.50	$70.34	$70.49	$68.28	1,089,452
2020-08-31	$70.44	$70.53	$70.24	$70.46	$68.17	475,317
2020-08-28	$70.43	$70.48	$70.39	$70.42	$68.13	431,285
2020-08-27	$70.51	$70.51	$70.32	$70.34	$68.06	531,633
2020-08-26	$70.42	$70.45	$70.35	$70.43	$68.14	496,166
2020-08-25	$70.39	$70.46	$70.34	$70.44	$68.15	693,494
2020-08-24	$70.55	$70.59	$70.51	$70.51	$68.22	311,277
2020-08-21	$70.57	$70.58	$70.51	$70.56	$68.27	1,493,178
2020-08-20	$70.56	$70.57	$70.52	$70.55	$68.26	410,704
2020-08-19	$70.51	$70.54	$70.44	$70.45	$68.16	331,429
2020-08-18	$70.47	$70.53	$70.45	$70.51	$68.22	567,207
2020-08-17	$70.46	$70.51	$70.44	$70.44	$68.15	386,461
2020-08-14	$70.39	$70.43	$70.37	$70.38	$68.09	347,646
2020-08-13	$70.41	$70.44	$70.30	$70.35	$68.07	792,193
2020-08-12	$70.43	$70.46	$70.37	$70.42	$68.13	1,570,936
2020-08-11	$70.53	$70.55	$70.43	$70.54	$68.25	562,363
2020-08-10	$70.74	$70.76	$70.65	$70.65	$68.36	355,870
2020-08-07	$70.79	$70.81	$70.68	$70.70	$68.40	747,875
2020-08-06	$70.81	$70.86	$70.75	$70.76	$68.46	394,914
2020-08-05	$70.78	$70.78	$70.71	$70.73	$68.43	769,781
2020-08-04	$70.78	$70.87	$70.78	$70.85	$68.55	1,044,928
2020-08-03	$70.71	$70.75	$70.69	$70.75	$68.45	1,721,364
2020-07-31	$70.79	$70.86	$70.75	$70.82	$68.44	630,359
2020-07-30	$70.80	$70.81	$70.77	$70.81	$68.43	645,258
2020-07-29	$70.69	$70.75	$70.66	$70.74	$68.36	754,903
2020-07-28	$70.64	$70.68	$70.62	$70.67	$68.29	957,186
2020-07-27	$70.65	$70.67	$70.56	$70.57	$68.20	462,894
2020-07-24	$70.64	$70.67	$70.62	$70.64	$68.26	456,955
2020-07-23	$70.65	$70.67	$70.62	$70.65	$68.27	1,412,397
2020-07-22	$70.65	$70.66	$70.61	$70.62	$68.25	1,287,418
2020-07-21	$70.58	$70.64	$70.58	$70.62	$68.25	411,748
2020-07-20	$70.61	$70.62	$70.54	$70.58	$68.21	432,494
2020-07-17	$70.60	$70.60	$70.54	$70.57	$68.20	602,255
2020-07-16	$70.60	$70.63	$70.56	$70.56	$68.19	1,688,023
2020-07-15	$70.50	$70.58	$70.49	$70.54	$68.17	535,322
2020-07-14	$70.58	$70.61	$70.53	$70.54	$68.17	598,200
2020-07-13	$70.44	$70.56	$70.44	$70.55	$68.18	525,797
2020-07-10	$70.59	$70.63	$70.49	$70.50	$68.13	461,765
2020-07-09	$70.48	$70.62	$70.48	$70.58	$68.21	1,393,191
2020-07-08	$70.47	$70.52	$70.44	$70.49	$68.12	698,311
2020-07-07	$70.43	$70.54	$70.42	$70.54	$68.17	513,966
2020-07-06	$70.42	$70.43	$70.36	$70.42	$68.05	746,299
2020-07-02	$70.38	$70.51	$70.35	$70.51	$68.14	545,242
2020-07-01	$70.43	$70.44	$70.36	$70.42	$68.05	1,164,097
2020-06-30	$70.65	$70.67	$70.55	$70.57	$68.11	581,125
2020-06-29	$70.56	$70.63	$70.56	$70.63	$68.17	732,215
2020-06-26	$70.50	$70.59	$70.49	$70.56	$68.10	731,159
2020-06-25	$70.51	$70.51	$70.44	$70.46	$68.01	623,457
2020-06-24	$70.37	$70.47	$70.35	$70.46	$68.01	846,720
2020-06-23	$70.37	$70.40	$70.34	$70.37	$67.92	587,817
2020-06-22	$70.44	$70.47	$70.36	$70.39	$67.94	578,403
2020-06-19	$70.34	$70.45	$70.32	$70.42	$67.97	1,487,233
2020-06-18	$70.40	$70.43	$70.37	$70.40	$67.95	291,174
2020-06-17	$70.34	$70.35	$70.27	$70.33	$67.88	465,168
2020-06-16	$70.22	$70.37	$70.20	$70.30	$67.85	529,825
2020-06-15	$70.45	$70.47	$70.35	$70.36	$67.91	634,121
2020-06-12	$70.39	$70.46	$70.35	$70.38	$67.93	2,019,913
2020-06-11	$70.48	$70.52	$70.42	$70.43	$67.98	1,609,655
2020-06-10	$70.17	$70.38	$70.14	$70.38	$67.93	660,900
2020-06-09	$70.03	$70.16	$70.02	$70.06	$67.62	844,102
2020-06-08	$69.82	$69.94	$69.82	$69.90	$67.47	1,015,536
2020-06-05	$69.82	$69.89	$69.73	$69.86	$67.43	720,682
2020-06-04	$70.15	$70.15	$70.02	$70.07	$67.63	561,419
2020-06-03	$70.31	$70.32	$70.15	$70.21	$67.77	713,535
2020-06-02	$70.43	$70.48	$70.39	$70.44	$67.99	1,166,885
2020-06-01	$70.45	$70.49	$70.40	$70.49	$68.04	1,204,094
2020-05-29	$70.51	$70.60	$70.48	$70.59	$68.04	1,413,259
2020-05-28	$70.42	$70.47	$70.40	$70.47	$67.93	1,482,449
2020-05-27	$70.43	$70.56	$70.42	$70.46	$67.92	1,039,580
2020-05-26	$70.42	$70.47	$70.39	$70.47	$67.93	1,703,280
2020-05-22	$70.51	$70.56	$70.50	$70.56	$68.01	598,185
2020-05-21	$70.46	$70.53	$70.44	$70.47	$67.93	883,601
2020-05-20	$70.42	$70.52	$70.37	$70.47	$67.93	677,995
2020-05-19	$70.32	$70.47	$70.32	$70.47	$67.93	497,891
2020-05-18	$70.50	$70.50	$70.28	$70.33	$67.79	846,760
2020-05-15	$70.65	$70.66	$70.54	$70.57	$68.02	407,100
2020-05-14	$70.57	$70.65	$70.57	$70.59	$68.04	460,771
2020-05-13	$70.51	$70.58	$70.47	$70.54	$67.99	531,889
2020-05-12	$70.29	$70.47	$70.28	$70.45	$67.91	984,797
2020-05-11	$70.46	$70.46	$70.30	$70.35	$67.81	602,100
2020-05-08	$70.49	$70.63	$70.42	$70.44	$67.90	434,500
2020-05-07	$70.34	$70.58	$70.32	$70.55	$68.00	496,966
2020-05-06	$70.20	$70.33	$70.18	$70.31	$67.77	542,322
2020-05-05	$70.34	$70.40	$70.30	$70.39	$67.85	621,933
2020-05-04	$70.38	$70.44	$70.34	$70.41	$67.87	672,521
2020-05-01	$70.42	$70.46	$70.33	$70.39	$67.85	2,068,295
2020-04-30	$70.53	$70.62	$70.43	$70.43	$67.80	1,062,457
2020-04-29	$70.53	$70.58	$70.44	$70.50	$67.87	603,184
2020-04-28	$70.42	$70.56	$70.42	$70.51	$67.87	1,940,495
2020-04-27	$70.45	$70.50	$70.33	$70.35	$67.72	4,883,202
2020-04-24	$70.46	$70.54	$70.45	$70.53	$67.89	702,148
2020-04-23	$70.48	$70.53	$70.42	$70.53	$67.89	494,890
2020-04-22	$70.53	$70.57	$70.43	$70.51	$67.87	525,073
2020-04-21	$70.70	$70.73	$70.57	$70.63	$67.99	1,215,472
2020-04-20	$70.52	$70.55	$70.45	$70.54	$67.90	905,947
2020-04-17	$70.53	$70.65	$70.43	$70.46	$67.83	687,917
2020-04-16	$70.59	$70.64	$70.52	$70.56	$67.92	1,989,041
2020-04-15	$70.42	$70.59	$70.42	$70.53	$67.89	997,921
2020-04-14	$70.20	$70.27	$70.16	$70.23	$67.61	2,602,464
2020-04-13	$70.19	$70.24	$70.11	$70.13	$67.51	1,133,902
2020-04-09	$70.07	$70.28	$70.04	$70.20	$67.58	735,001
2020-04-08	$70.02	$70.15	$69.99	$70.08	$67.46	775,409
2020-04-07	$70.00	$70.10	$69.87	$70.06	$67.44	1,448,880
2020-04-06	$70.28	$70.36	$70.20	$70.25	$67.62	1,255,118
2020-04-03	$70.47	$70.60	$70.41	$70.46	$67.83	1,500,535
2020-04-02	$70.53	$70.70	$70.36	$70.44	$67.81	1,141,719
2020-04-01	$70.52	$70.69	$70.40	$70.51	$67.87	4,537,038
2020-03-31	$70.44	$70.61	$70.39	$70.55	$67.81	917,081
2020-03-30	$70.48	$70.69	$70.38	$70.43	$67.69	1,603,304
2020-03-27	$70.13	$70.44	$70.13	$70.41	$67.68	1,096,187
2020-03-26	$69.90	$70.15	$69.90	$69.94	$67.22	946,684
2020-03-25	$69.77	$69.95	$69.75	$69.88	$67.17	1,117,004
2020-03-24	$69.83	$70.01	$69.65	$69.87	$67.16	1,886,880
2020-03-23	$69.92	$70.53	$69.85	$70.29	$67.56	2,019,076
2020-03-20	$69.11	$69.73	$69.05	$69.71	$67.00	2,299,457
2020-03-19	$68.75	$69.22	$68.64	$68.74	$66.07	988,785
2020-03-18	$68.83	$69.11	$68.26	$68.53	$65.87	1,806,206
2020-03-17	$69.72	$69.92	$68.91	$68.92	$66.24	1,419,296
2020-03-16	$69.91	$70.20	$69.40	$70.05	$67.33	4,179,232
2020-03-13	$69.00	$69.39	$68.92	$69.13	$66.45	3,156,829
2020-03-12	$69.84	$70.14	$69.11	$69.29	$66.60	1,338,156
2020-03-11	$69.77	$69.84	$69.01	$69.28	$66.59	1,042,140
2020-03-10	$69.90	$70.16	$69.47	$69.50	$66.80	1,344,181
2020-03-09	$70.71	$70.83	$70.09	$70.15	$67.43	1,270,939
2020-03-06	$69.99	$70.10	$69.63	$69.74	$67.03	1,579,634
2020-03-05	$69.38	$69.45	$69.31	$69.35	$66.66	793,964
2020-03-04	$69.18	$69.32	$69.01	$69.02	$66.34	1,197,942
2020-03-03	$68.56	$69.48	$68.54	$69.13	$66.45	948,298
2020-03-02	$68.69	$68.88	$68.44	$68.46	$65.80	2,170,973
2020-02-28	$68.51	$68.74	$68.44	$68.64	$65.87	1,609,931
2020-02-27	$68.15	$68.23	$67.91	$68.10	$65.35	616,860
2020-02-26	$67.75	$67.99	$67.71	$67.85	$65.11	765,183
2020-02-25	$67.70	$67.95	$67.69	$67.85	$65.11	738,224
2020-02-24	$67.72	$67.77	$67.65	$67.69	$64.96	875,682
2020-02-21	$67.25	$67.44	$67.24	$67.34	$64.62	367,660
2020-02-20	$67.09	$67.22	$67.08	$67.17	$64.46	288,799
2020-02-19	$66.99	$67.04	$66.97	$67.04	$64.34	233,284
2020-02-18	$67.06	$67.13	$67.01	$67.06	$64.35	332,248
2020-02-14	$66.98	$67.01	$66.95	$66.96	$64.26	201,412
2020-02-13	$66.86	$66.96	$66.86	$66.89	$64.19	251,595
2020-02-12	$66.86	$66.88	$66.81	$66.85	$64.15	222,227
2020-02-11	$66.99	$67.01	$66.93	$66.96	$64.26	216,080
2020-02-10	$67.05	$67.11	$67.01	$67.07	$64.36	236,871
2020-02-07	$66.92	$67.00	$66.89	$66.97	$64.27	204,401
2020-02-06	$66.72	$66.80	$66.70	$66.75	$64.06	471,840
2020-02-05	$66.75	$66.82	$66.73	$66.75	$64.06	407,023
2020-02-04	$66.96	$66.97	$66.84	$66.93	$64.23	422,867
2020-02-03	$67.08	$67.18	$66.99	$67.17	$64.46	473,455
2020-01-31	$67.19	$67.38	$67.19	$67.36	$64.53	596,181
2020-01-30	$67.12	$67.24	$67.07	$67.11	$64.29	375,739
2020-01-29	$66.90	$67.08	$66.90	$67.08	$64.26	257,950
2020-01-28	$66.95	$66.96	$66.82	$66.86	$64.05	277,745
2020-01-27	$66.98	$66.99	$66.92	$66.96	$64.15	367,865
2020-01-24	$66.59	$66.77	$66.58	$66.72	$63.92	292,676
2020-01-23	$66.56	$66.64	$66.52	$66.56	$63.76	525,958
2020-01-22	$66.45	$66.48	$66.42	$66.47	$63.68	526,853
2020-01-21	$66.37	$66.45	$66.36	$66.45	$63.66	533,513
2020-01-17	$66.25	$66.28	$66.19	$66.27	$63.49	439,277
2020-01-16	$66.29	$66.32	$66.24	$66.29	$63.51	310,354
2020-01-15	$66.34	$66.35	$66.28	$66.34	$63.55	551,817
2020-01-14	$66.21	$66.27	$66.20	$66.24	$63.46	689,437
2020-01-13	$66.16	$66.19	$66.13	$66.19	$63.41	272,140
2020-01-10	$66.15	$66.24	$66.15	$66.23	$63.45	186,898
2020-01-09	$66.01	$66.15	$66.00	$66.15	$63.37	767,229
2020-01-08	$66.27	$66.30	$66.06	$66.11	$63.33	765,062
2020-01-07	$66.28	$66.32	$66.22	$66.23	$63.45	407,564
2020-01-06	$66.39	$66.39	$66.23	$66.25	$63.47	526,640
2020-01-03	$66.23	$66.35	$66.18	$66.33	$63.54	423,641
2020-01-02	$66.04	$66.16	$66.01	$66.04	$63.27	445,470
2019-12-31	$65.96	$66.05	$65.90	$65.90	$63.13	230,478
2019-12-30	$65.90	$66.01	$65.87	$66.01	$63.24	233,809
2019-12-27	$65.95	$66.02	$65.95	$66.02	$63.25	192,995
2019-12-26	$65.88	$65.90	$65.81	$65.90	$63.13	199,894
2019-12-24	$65.70	$65.85	$65.69	$65.83	$63.06	232,874
2019-12-23	$65.79	$65.83	$65.72	$65.75	$62.99	305,506
2019-12-20	$65.85	$65.93	$65.84	$65.92	$63.04	294,060
2019-12-19	$65.87	$65.99	$65.85	$65.94	$63.06	393,078
2019-12-18	$65.94	$65.95	$65.83	$65.87	$62.99	301,597
2019-12-17	$66.02	$66.04	$65.95	$65.97	$63.08	187,900
2019-12-16	$66.02	$66.05	$65.94	$65.98	$63.09	347,167
2019-12-13	$66.02	$66.19	$65.92	$66.14	$63.25	236,458
2019-12-12	$66.20	$66.20	$65.81	$65.88	$63.00	271,658
2019-12-11	$66.10	$66.25	$66.08	$66.22	$63.32	566,274
2019-12-10	$66.14	$66.15	$66.04	$66.05	$63.16	296,628
2019-12-09	$66.17	$66.17	$66.09	$66.09	$63.20	284,087
2019-12-06	$66.04	$66.15	$66.01	$66.09	$63.20	233,965
2019-12-05	$66.17	$66.28	$66.15	$66.21	$63.31	280,372
2019-12-04	$66.41	$66.44	$66.25	$66.29	$63.39	469,653
2019-12-03	$66.35	$66.56	$66.33	$66.49	$63.58	240,301
2019-12-02	$66.04	$66.13	$66.00	$66.10	$63.21	314,384
2019-11-29	$66.34	$66.35	$66.26	$66.35	$63.34	134,140
2019-11-27	$66.38	$66.39	$66.31	$66.35	$63.34	239,688
2019-11-26	$66.45	$66.48	$66.42	$66.46	$63.44	386,325
2019-11-25	$66.38	$66.41	$66.35	$66.38	$63.36	970,457
2019-11-22	$66.42	$66.42	$66.34	$66.38	$63.36	246,061
2019-11-21	$66.40	$66.43	$66.33	$66.39	$63.37	309,912
2019-11-20	$66.40	$66.51	$66.38	$66.49	$63.47	277,005
2019-11-19	$66.28	$66.35	$66.28	$66.33	$63.32	218,578
2019-11-18	$66.34	$66.34	$66.27	$66.29	$63.28	428,457
2019-11-15	$66.18	$66.26	$66.18	$66.20	$63.19	219,835
2019-11-14	$66.25	$66.32	$66.22	$66.27	$63.26	255,660
2019-11-13	$66.08	$66.10	$66.01	$66.05	$63.05	313,011
2019-11-12	$65.88	$65.94	$65.82	$65.92	$62.93	125,135
2019-11-11	$65.92	$65.94	$65.82	$65.90	$62.91	387,860
2019-11-08	$65.87	$66.00	$65.83	$65.85	$62.86	538,257
2019-11-07	$66.02	$66.02	$65.72	$65.90	$62.91	368,357
2019-11-06	$66.20	$66.27	$66.13	$66.22	$63.21	1,717,589
2019-11-05	$66.18	$66.20	$66.06	$66.09	$63.09	321,404
2019-11-04	$66.36	$66.37	$66.29	$66.34	$63.33	224,206
2019-11-01	$66.56	$66.65	$66.43	$66.53	$63.51	262,984
2019-10-31	$66.57	$66.78	$66.56	$66.74	$63.59	423,954
2019-10-30	$66.27	$66.44	$66.22	$66.43	$63.30	443,663
2019-10-29	$66.27	$66.28	$66.21	$66.24	$63.12	131,466
2019-10-28	$66.20	$66.23	$66.16	$66.22	$63.10	203,631
2019-10-25	$66.50	$66.50	$66.29	$66.35	$63.22	158,460
2019-10-24	$66.49	$66.56	$66.45	$66.47	$63.33	343,680
2019-10-23	$66.56	$66.57	$66.46	$66.46	$63.33	131,404
2019-10-22	$66.48	$66.48	$66.34	$66.47	$63.33	279,030
2019-10-21	$66.44	$66.48	$66.37	$66.37	$63.24	253,268
2019-10-18	$66.53	$66.60	$66.50	$66.54	$63.40	131,113
2019-10-17	$66.48	$66.58	$66.44	$66.48	$63.34	240,283
2019-10-16	$66.47	$66.55	$66.44	$66.50	$63.36	209,307
2019-10-15	$66.57	$66.61	$66.37	$66.38	$63.25	242,411
2019-10-14	$66.59	$66.61	$66.53	$66.57	$63.43	182,714
2019-10-11	$66.58	$66.60	$66.41	$66.49	$63.35	353,119
2019-10-10	$66.99	$67.00	$66.77	$66.79	$63.64	207,709
2019-10-09	$67.18	$67.18	$67.02	$67.09	$63.93	418,434
2019-10-08	$67.26	$67.29	$67.11	$67.22	$64.05	301,856
2019-10-07	$67.17	$67.19	$67.08	$67.10	$63.94	331,882
2019-10-04	$67.18	$67.31	$67.15	$67.26	$64.09	735,763
2019-10-03	$67.00	$67.29	$67.00	$67.20	$64.03	435,301
2019-10-02	$66.81	$66.99	$66.80	$66.91	$63.75	871,855
2019-10-01	$66.40	$66.81	$66.38	$66.74	$63.59	343,133
2019-09-30	$66.57	$66.70	$66.57	$66.67	$63.41	235,691
2019-09-27	$66.57	$66.68	$66.56	$66.64	$63.39	203,163
2019-09-26	$66.60	$66.65	$66.54	$66.56	$63.31	245,857
2019-09-25	$66.72	$66.75	$66.46	$66.48	$63.23	700,484
2019-09-24	$66.57	$66.81	$66.57	$66.78	$63.52	280,990
2019-09-23	$66.53	$66.67	$66.50	$66.54	$63.29	169,136
2019-09-20	$66.29	$66.46	$66.26	$66.45	$63.20	213,130
2019-09-19	$66.32	$66.32	$66.22	$66.23	$63.00	300,176
2019-09-18	$66.35	$66.44	$66.15	$66.20	$62.97	153,757
2019-09-17	$66.12	$66.26	$66.08	$66.22	$62.99	291,509
2019-09-16	$66.05	$66.13	$66.01	$66.10	$62.87	170,779
2019-09-13	$66.14	$66.18	$65.90	$65.91	$62.69	239,454
2019-09-12	$66.51	$66.53	$66.25	$66.31	$63.07	260,069
2019-09-11	$66.41	$66.49	$66.41	$66.42	$63.18	286,076
2019-09-10	$66.71	$66.75	$66.46	$66.48	$63.23	286,997
2019-09-09	$66.83	$66.88	$66.78	$66.78	$63.52	311,726
2019-09-06	$67.03	$67.09	$67.00	$67.05	$63.78	355,732
2019-09-05	$67.14	$67.15	$66.91	$67.02	$63.75	407,800
2019-09-04	$67.28	$67.42	$67.28	$67.41	$64.12	453,911
2019-09-03	$67.21	$67.43	$67.13	$67.29	$64.00	922,944
2019-08-30	$67.19	$67.31	$67.17	$67.29	$63.89	140,426
2019-08-29	$67.32	$67.32	$67.16	$67.25	$63.85	326,770
2019-08-28	$67.39	$67.41	$67.31	$67.31	$63.91	399,053
2019-08-27	$67.20	$67.35	$67.20	$67.30	$63.90	343,765
2019-08-26	$67.20	$67.29	$67.11	$67.17	$63.77	269,559
2019-08-23	$66.97	$67.28	$66.94	$67.22	$63.82	334,626
2019-08-22	$66.93	$67.05	$66.89	$66.92	$63.54	211,967
2019-08-21	$67.01	$67.12	$66.97	$67.00	$63.61	274,718
2019-08-20	$67.13	$67.18	$67.10	$67.15	$63.75	522,038
2019-08-19	$66.96	$67.03	$66.94	$66.95	$63.56	506,979
2019-08-16	$67.07	$67.16	$66.96	$67.14	$63.74	403,735
2019-08-15	$67.00	$67.32	$66.97	$67.22	$63.82	891,173
2019-08-14	$66.90	$66.98	$66.86	$66.93	$63.55	409,259
2019-08-13	$66.85	$66.85	$66.57	$66.66	$63.29	407,164
2019-08-12	$66.75	$66.93	$66.75	$66.88	$63.50	251,371
2019-08-09	$66.73	$66.79	$66.57	$66.62	$63.25	242,909
2019-08-08	$66.61	$66.73	$66.50	$66.68	$63.31	820,010
2019-08-07	$67.02	$67.10	$66.65	$66.69	$63.32	434,639
2019-08-06	$66.58	$66.72	$66.53	$66.71	$63.34	304,497
2019-08-05	$66.54	$66.69	$66.51	$66.65	$63.28	630,464
2019-08-02	$66.19	$66.27	$66.13	$66.23	$62.88	457,885
2019-08-01	$65.73	$66.22	$65.71	$66.19	$62.84	480,330
2019-07-31	$65.73	$65.85	$65.54	$65.78	$62.34	322,285
2019-07-30	$65.74	$65.75	$65.66	$65.73	$62.29	1,100,693
2019-07-29	$65.74	$65.75	$65.69	$65.71	$62.27	209,486
2019-07-26	$65.67	$65.68	$65.60	$65.66	$62.22	211,620
2019-07-25	$65.72	$65.72	$65.59	$65.68	$62.24	271,704
2019-07-24	$65.77	$65.82	$65.73	$65.77	$62.33	347,202
2019-07-23	$65.75	$65.79	$65.69	$65.73	$62.29	238,652
2019-07-22	$65.82	$65.83	$65.77	$65.78	$62.34	413,200
2019-07-19	$65.75	$65.80	$65.69	$65.77	$62.33	279,704
2019-07-18	$65.68	$65.90	$65.66	$65.85	$62.40	301,104
2019-07-17	$65.58	$65.73	$65.57	$65.71	$62.27	245,331
2019-07-16	$65.48	$65.53	$65.42	$65.52	$62.09	427,901
2019-07-15	$65.58	$65.63	$65.57	$65.63	$62.19	503,749
2019-07-12	$65.46	$65.57	$65.45	$65.54	$62.11	192,550
2019-07-11	$65.63	$65.65	$65.46	$65.49	$62.06	159,362
2019-07-10	$65.63	$65.72	$65.58	$65.66	$62.22	481,727
2019-07-09	$65.60	$65.61	$65.53	$65.56	$62.13	198,304
2019-07-08	$65.71	$65.75	$65.59	$65.59	$62.16	192,288
2019-07-05	$65.70	$65.70	$65.56	$65.66	$62.22	448,458
2019-07-03	$65.95	$66.02	$65.95	$65.99	$62.54	404,638
2019-07-02	$65.81	$65.94	$65.79	$65.90	$62.45	281,388
2019-07-01	$65.84	$65.84	$65.70	$65.77	$62.33	624,979
2019-06-28	$65.90	$66.00	$65.89	$65.97	$62.40	260,259
2019-06-27	$65.87	$65.97	$65.83	$65.93	$62.36	917,597
2019-06-26	$65.95	$65.95	$65.80	$65.83	$62.26	559,012
2019-06-25	$65.99	$66.08	$65.92	$66.03	$62.45	241,807
2019-06-24	$65.88	$65.97	$65.85	$65.94	$62.37	195,884
2019-06-21	$65.84	$65.85	$65.74	$65.77	$62.21	222,030
2019-06-20	$66.00	$66.08	$65.94	$65.95	$62.38	736,243
2019-06-19	$65.59	$65.96	$65.55	$65.88	$62.31	316,599
2019-06-18	$65.80	$65.89	$65.65	$65.67	$62.11	325,477
2019-06-17	$65.64	$65.67	$65.58	$65.61	$62.06	290,041
2019-06-14	$65.59	$65.68	$65.59	$65.66	$62.10	694,264
2019-06-13	$65.57	$65.69	$65.55	$65.64	$62.09	376,279
2019-06-12	$65.44	$65.53	$65.43	$65.51	$61.96	188,653
2019-06-11	$65.35	$65.41	$65.32	$65.36	$61.82	465,745
2019-06-10	$65.47	$65.47	$65.37	$65.40	$61.86	172,734
2019-06-07	$65.68	$65.71	$65.54	$65.61	$62.06	254,242
2019-06-06	$65.50	$65.58	$65.41	$65.44	$61.90	323,327
2019-06-05	$65.57	$65.63	$65.46	$65.50	$61.95	453,173
2019-06-04	$65.40	$65.50	$65.34	$65.45	$61.91	593,129
2019-06-03	$65.42	$65.65	$65.38	$65.59	$62.04	510,327
2019-05-31	$65.30	$65.50	$65.27	$65.48	$61.81	292,517
2019-05-30	$65.00	$65.17	$64.93	$65.15	$61.50	305,998
2019-05-29	$65.10	$65.17	$64.97	$64.98	$61.34	581,160
2019-05-28	$64.92	$64.99	$64.87	$64.98	$61.34	210,954
2019-05-24	$64.82	$64.83	$64.76	$64.80	$61.17	113,775
2019-05-23	$64.67	$64.91	$64.67	$64.84	$61.21	168,331
2019-05-22	$64.48	$64.59	$64.48	$64.57	$60.95	174,373
2019-05-21	$64.46	$64.47	$64.40	$64.42	$60.81	139,386
2019-05-20	$64.57	$64.58	$64.47	$64.50	$60.89	132,728
2019-05-17	$64.64	$64.64	$64.53	$64.59	$60.97	110,371
2019-05-16	$64.53	$64.57	$64.49	$64.57	$60.95	251,599
2019-05-15	$64.68	$64.68	$64.57	$64.65	$61.03	191,468
2019-05-14	$64.50	$64.53	$64.45	$64.50	$60.89	239,089
2019-05-13	$64.49	$64.58	$64.47	$64.54	$60.92	667,902
2019-05-10	$64.34	$64.42	$64.26	$64.29	$60.69	152,404
2019-05-09	$64.34	$64.42	$64.27	$64.32	$60.72	319,790
2019-05-08	$64.31	$64.33	$64.17	$64.19	$60.59	216,523
2019-05-07	$64.24	$64.31	$64.22	$64.28	$60.68	174,009
2019-05-06	$64.18	$64.20	$64.11	$64.14	$60.55	407,358
2019-05-03	$64.01	$64.07	$64.00	$64.03	$60.44	544,427
2019-05-02	$64.04	$64.05	$63.92	$63.96	$60.38	493,429
2019-05-01	$64.15	$64.36	$64.05	$64.10	$60.51	310,569
2019-04-30	$64.14	$64.28	$64.14	$64.27	$60.55	197,914
2019-04-29	$64.17	$64.19	$64.13	$64.17	$60.46	178,010
2019-04-26	$64.27	$64.28	$64.22	$64.23	$60.51	223,448
2019-04-25	$64.15	$64.18	$64.10	$64.12	$60.41	273,329
2019-04-24	$64.12	$64.18	$64.12	$64.16	$60.45	153,877
2019-04-23	$63.98	$64.02	$63.97	$63.98	$60.28	188,740
2019-04-22	$63.93	$63.94	$63.89	$63.90	$60.20	248,212
2019-04-18	$63.94	$64.01	$63.93	$63.96	$60.26	217,107
2019-04-17	$63.83	$63.90	$63.82	$63.84	$60.15	507,804
2019-04-16	$63.88	$63.90	$63.81	$63.83	$60.14	353,892
2019-04-15	$63.91	$63.97	$63.91	$63.95	$60.25	552,649
2019-04-12	$63.94	$63.98	$63.90	$63.90	$60.20	700,315
2019-04-11	$64.14	$64.15	$64.08	$64.11	$60.40	716,808
2019-04-10	$64.19	$64.25	$64.18	$64.21	$60.49	583,535
2019-04-09	$64.14	$64.15	$64.09	$64.11	$60.40	825,059
2019-04-08	$64.08	$64.12	$64.02	$64.04	$60.33	177,811
2019-04-05	$64.05	$64.12	$64.05	$64.08	$60.37	251,755
2019-04-04	$64.07	$64.09	$64.03	$64.09	$60.38	920,497
2019-04-03	$64.04	$64.08	$64.01	$64.02	$60.31	387,831
2019-04-02	$64.14	$64.17	$64.10	$64.16	$60.45	254,643
2019-04-01	$64.20	$64.23	$64.04	$64.06	$60.35	562,927
2019-03-29	$64.40	$64.48	$64.38	$64.48	$60.63	156,376
2019-03-28	$64.57	$64.60	$64.49	$64.55	$60.69	334,612
2019-03-27	$64.61	$64.71	$64.55	$64.60	$60.74	581,929
2019-03-26	$64.42	$64.54	$64.39	$64.47	$60.62	241,565
2019-03-25	$64.39	$64.60	$64.34	$64.47	$60.62	342,084
2019-03-22	$64.22	$64.42	$64.22	$64.35	$60.51	467,164
2019-03-21	$64.09	$64.10	$63.99	$64.02	$60.20	341,159
2019-03-20	$63.79	$64.07	$63.79	$64.06	$60.23	898,432
2019-03-19	$63.73	$63.78	$63.70	$63.74	$59.93	907,339
2019-03-18	$63.81	$63.84	$63.77	$63.79	$59.98	164,386
2019-03-15	$63.82	$63.88	$63.79	$63.84	$60.03	130,023
2019-03-14	$63.75	$63.78	$63.67	$63.72	$59.91	371,303
2019-03-13	$63.74	$63.77	$63.71	$63.76	$59.95	172,015
2019-03-12	$63.68	$63.79	$63.67	$63.76	$59.95	782,629
2019-03-11	$63.68	$63.70	$63.63	$63.65	$59.85	301,825
2019-03-08	$63.68	$63.73	$63.64	$63.69	$59.88	2,485,913
2019-03-07	$63.57	$63.67	$63.55	$63.65	$59.85	297,695
2019-03-06	$63.36	$63.49	$63.34	$63.46	$59.67	1,630,265
2019-03-05	$63.28	$63.36	$63.23	$63.33	$59.55	2,999,126
2019-03-04	$63.25	$63.36	$63.23	$63.34	$59.56	372,547
2019-03-01	$63.28	$63.32	$63.19	$63.21	$59.43	512,169
2019-02-28	$63.55	$63.55	$63.44	$63.47	$59.57	276,074
2019-02-27	$63.64	$63.64	$63.53	$63.58	$59.67	266,952
2019-02-26	$63.70	$63.72	$63.63	$63.71	$59.79	252,228
2019-02-25	$63.56	$63.59	$63.53	$63.58	$59.67	197,416
2019-02-22	$63.57	$63.69	$63.56	$63.61	$59.70	356,312
2019-02-21	$63.51	$63.52	$63.47	$63.51	$59.60	353,542
2019-02-20	$63.63	$63.67	$63.59	$63.60	$59.69	374,283
2019-02-19	$63.63	$63.66	$63.58	$63.64	$59.73	276,955
2019-02-15	$63.51	$63.56	$63.51	$63.53	$59.62	286,615
2019-02-14	$63.63	$63.64	$63.55	$63.57	$59.66	531,932
2019-02-13	$63.40	$63.44	$63.36	$63.40	$59.50	835,552
2019-02-12	$63.52	$63.55	$63.46	$63.48	$59.58	750,009
2019-02-11	$63.57	$63.60	$63.52	$63.57	$59.66	639,782
2019-02-08	$63.62	$63.68	$63.62	$63.63	$59.72	366,030
2019-02-07	$63.54	$63.61	$63.52	$63.56	$59.65	227,335
2019-02-06	$63.48	$63.49	$63.41	$63.46	$59.56	218,344
2019-02-05	$63.38	$63.45	$63.37	$63.39	$59.49	490,753
2019-02-04	$63.36	$63.36	$63.31	$63.34	$59.44	573,716
2019-02-01	$63.54	$63.57	$63.39	$63.39	$59.49	743,302
2019-01-31	$63.66	$63.82	$63.66	$63.75	$59.71	594,599
2019-01-30	$63.40	$63.60	$63.36	$63.58	$59.55	964,222
2019-01-29	$63.35	$63.45	$63.35	$63.43	$59.41	628,775
2019-01-28	$63.29	$63.36	$63.27	$63.30	$59.29	1,023,522
2019-01-25	$63.33	$63.35	$63.25	$63.30	$59.29	305,133
2019-01-24	$63.40	$63.46	$63.36	$63.41	$59.39	1,513,798
2019-01-23	$63.22	$63.32	$63.19	$63.28	$59.27	948,583
2019-01-22	$63.26	$63.33	$63.23	$63.27	$59.26	407,511
2019-01-18	$63.22	$63.26	$63.10	$63.16	$59.16	456,869
2019-01-17	$63.36	$63.36	$63.23	$63.30	$59.29	397,844
2019-01-16	$63.35	$63.39	$63.30	$63.36	$59.35	489,997
2019-01-15	$63.49	$63.49	$63.36	$63.40	$59.38	251,623
2019-01-14	$63.47	$63.50	$63.39	$63.41	$59.39	728,265
2019-01-11	$63.41	$63.48	$63.40	$63.41	$59.39	296,879
2019-01-10	$63.40	$63.43	$63.29	$63.30	$59.29	1,352,694
2019-01-09	$63.25	$63.36	$63.24	$63.29	$59.28	5,777,553
2019-01-08	$63.31	$63.38	$63.26	$63.26	$59.25	310,521
2019-01-07	$63.56	$63.60	$63.36	$63.36	$59.35	577,236
2019-01-04	$63.60	$63.63	$63.49	$63.53	$59.51	1,179,975
2019-01-03	$63.54	$63.93	$63.54	$63.91	$59.86	490,042
2019-01-02	$63.50	$63.51	$63.43	$63.49	$59.47	1,198,519
2018-12-31	$63.27	$63.47	$63.23	$63.47	$59.45	370,261
2018-12-28	$63.13	$63.32	$63.11	$63.30	$59.29	884,718
2018-12-27	$63.08	$63.19	$63.06	$63.07	$59.08	447,232
2018-12-26	$63.09	$63.15	$62.87	$62.87	$58.89	364,086
2018-12-24	$63.05	$63.11	$63.00	$63.11	$59.11	400,661
2018-12-21	$63.04	$63.10	$63.01	$63.06	$58.95	579,871
2018-12-20	$63.13	$63.13	$63.01	$63.01	$58.90	594,550
2018-12-19	$63.00	$63.19	$62.92	$63.09	$58.98	1,000,682
2018-12-18	$62.91	$63.00	$62.89	$62.96	$58.85	441,292
2018-12-17	$62.75	$62.89	$62.75	$62.88	$58.78	615,024
2018-12-14	$62.73	$62.80	$62.70	$62.75	$58.66	521,158
2018-12-13	$62.65	$62.68	$62.60	$62.62	$58.54	495,391
2018-12-12	$62.64	$62.71	$62.59	$62.60	$58.52	1,060,000
2018-12-11	$62.72	$62.81	$62.65	$62.70	$58.61	454,565
2018-12-10	$62.80	$62.89	$62.76	$62.83	$58.73	380,955
2018-12-07	$62.65	$62.82	$62.60	$62.79	$58.70	569,745
2018-12-06	$62.71	$62.86	$62.65	$62.65	$58.56	1,786,504
2018-12-04	$62.44	$62.61	$62.42	$62.54	$58.46	370,745
2018-12-03	$62.23	$62.37	$62.23	$62.37	$58.30	562,974
2018-11-30	$62.40	$62.44	$62.39	$62.43	$58.25	488,283
2018-11-29	$62.38	$62.44	$62.33	$62.39	$58.21	949,597
2018-11-28	$62.25	$62.35	$62.20	$62.30	$58.13	1,615,445
2018-11-27	$62.23	$62.31	$62.22	$62.26	$58.09	227,018
2018-11-26	$62.18	$62.25	$62.18	$62.24	$58.07	1,304,330
2018-11-23	$62.33	$62.33	$62.25	$62.25	$58.08	154,831
2018-11-21	$62.23	$62.24	$62.16	$62.22	$58.05	339,533
2018-11-20	$62.28	$62.30	$62.22	$62.24	$58.07	470,814
2018-11-19	$62.18	$62.28	$62.16	$62.26	$58.09	168,212
2018-11-16	$62.19	$62.23	$62.14	$62.20	$58.03	273,418
2018-11-15	$62.11	$62.16	$61.99	$62.06	$57.90	245,485
2018-11-14	$61.85	$62.10	$61.85	$62.02	$57.87	475,976
2018-11-13	$61.86	$61.94	$61.83	$61.91	$57.76	170,726
2018-11-12	$61.83	$61.91	$61.82	$61.91	$57.76	144,884
2018-11-09	$61.63	$61.78	$61.63	$61.75	$57.61	1,016,330
2018-11-08	$61.64	$61.68	$61.56	$61.57	$57.45	224,575
2018-11-07	$61.70	$61.74	$61.63	$61.64	$57.51	143,951
2018-11-06	$61.73	$61.73	$61.66	$61.66	$57.53	556,740
2018-11-05	$61.72	$61.77	$61.71	$61.73	$57.60	220,636
2018-11-02	$61.79	$61.81	$61.66	$61.69	$57.56	267,712
2018-11-01	$61.84	$61.93	$61.81	$61.91	$57.76	472,936
2018-10-31	$61.95	$62.00	$61.92	$61.95	$57.69	205,786
2018-10-30	$62.11	$62.13	$62.06	$62.07	$57.80	247,771
2018-10-29	$62.12	$62.22	$62.05	$62.17	$57.89	941,082
2018-10-26	$62.14	$62.25	$62.13	$62.19	$57.91	259,269
2018-10-25	$62.01	$62.03	$61.94	$61.98	$57.72	206,782
2018-10-24	$61.97	$62.10	$61.94	$62.10	$57.83	265,818
2018-10-23	$61.96	$62.01	$61.84	$61.87	$57.61	374,426
2018-10-22	$61.74	$61.78	$61.71	$61.73	$57.48	709,066
2018-10-19	$61.77	$61.79	$61.69	$61.70	$57.45	121,554
2018-10-18	$61.65	$61.84	$61.65	$61.79	$57.54	205,759
2018-10-17	$61.80	$61.85	$61.68	$61.69	$57.45	218,161
2018-10-16	$61.78	$61.82	$61.75	$61.80	$57.55	185,884
2018-10-15	$61.83	$61.85	$61.78	$61.82	$57.57	152,792
2018-10-12	$61.76	$61.89	$61.76	$61.80	$57.55	477,812
2018-10-11	$61.75	$61.91	$61.74	$61.82	$57.57	318,579
2018-10-10	$61.58	$61.73	$61.57	$61.69	$57.45	111,831
2018-10-09	$61.58	$61.66	$61.57	$61.65	$57.41	215,221
2018-10-08	$61.60	$61.65	$61.59	$61.60	$57.36	106,562
2018-10-05	$61.60	$61.63	$61.52	$61.58	$57.34	134,401
2018-10-04	$61.65	$61.70	$61.61	$61.65	$57.41	179,269
2018-10-03	$61.93	$61.94	$61.69	$61.75	$57.50	234,924
2018-10-02	$61.95	$62.03	$61.95	$61.99	$57.72	132,746
2018-10-01	$61.94	$61.97	$61.90	$61.92	$57.66	227,271
2018-09-28	$62.12	$62.15	$62.08	$62.09	$57.71	182,081
2018-09-27	$62.05	$62.08	$62.02	$62.07	$57.69	109,017
2018-09-26	$61.99	$62.09	$61.97	$62.07	$57.69	136,753
2018-09-25	$61.93	$61.97	$61.91	$61.95	$57.58	91,144
2018-09-24	$61.98	$62.04	$61.97	$62.01	$57.63	89,560
2018-09-21	$61.99	$62.05	$61.98	$62.03	$57.65	100,556
2018-09-20	$61.95	$62.05	$61.94	$62.02	$57.64	132,231
2018-09-19	$62.06	$62.06	$61.96	$62.00	$57.62	245,800
2018-09-18	$62.18	$62.18	$62.05	$62.05	$57.67	125,250
2018-09-17	$62.16	$62.22	$62.13	$62.22	$57.83	147,879
2018-09-14	$62.20	$62.23	$62.17	$62.17	$57.78	121,723
2018-09-13	$62.33	$62.33	$62.26	$62.29	$57.89	102,281
2018-09-12	$62.28	$62.32	$62.27	$62.29	$57.89	559,808
2018-09-11	$62.30	$62.30	$62.23	$62.25	$57.86	241,178
2018-09-10	$62.37	$62.40	$62.36	$62.37	$57.97	160,952
2018-09-07	$62.43	$62.44	$62.36	$62.38	$57.98	130,411
2018-09-06	$62.51	$62.61	$62.51	$62.59	$58.17	539,959
2018-09-05	$62.49	$62.54	$62.46	$62.51	$58.10	242,544
2018-09-04	$62.55	$62.56	$62.46	$62.49	$58.08	125,461
2018-08-31	$62.76	$62.76	$62.68	$62.68	$58.15	466,571
2018-08-30	$62.62	$62.70	$62.62	$62.66	$58.13	64,763
2018-08-29	$62.61	$62.61	$62.53	$62.57	$58.05	95,495
2018-08-28	$62.61	$62.64	$62.57	$62.58	$58.05	75,494
2018-08-27	$62.69	$62.73	$62.66	$62.70	$58.17	112,154
2018-08-24	$62.70	$62.78	$62.68	$62.78	$58.24	93,493
2018-08-23	$62.78	$62.81	$62.75	$62.78	$58.24	76,782
2018-08-22	$62.82	$62.82	$62.75	$62.79	$58.25	114,004
2018-08-21	$62.74	$62.74	$62.69	$62.71	$58.17	79,920
2018-08-20	$62.71	$62.79	$62.71	$62.79	$58.25	245,499
2018-08-17	$62.65	$62.70	$62.60	$62.62	$58.09	93,504
2018-08-16	$62.64	$62.67	$62.55	$62.61	$58.08	89,838
2018-08-15	$62.64	$62.73	$62.63	$62.67	$58.14	120,236
2018-08-14	$62.58	$62.59	$62.53	$62.55	$58.03	94,093
2018-08-13	$62.57	$62.64	$62.56	$62.60	$58.07	65,885
2018-08-10	$62.52	$62.66	$62.52	$62.60	$58.07	84,168
2018-08-09	$62.40	$62.42	$62.38	$62.41	$57.90	63,147
2018-08-08	$62.28	$62.32	$62.28	$62.30	$57.79	476,754
2018-08-07	$62.30	$62.33	$62.26	$62.27	$57.77	70,021
2018-08-06	$62.36	$62.42	$62.35	$62.35	$57.84	77,945
2018-08-03	$62.27	$62.35	$62.25	$62.33	$57.82	479,991
2018-08-02	$62.21	$62.23	$62.17	$62.23	$57.73	116,195
2018-08-01	$62.13	$62.18	$62.10	$62.15	$57.66	76,887
2018-07-31	$62.35	$62.37	$62.31	$62.35	$57.74	79,948
2018-07-30	$62.26	$62.35	$62.26	$62.31	$57.70	124,851
2018-07-27	$62.35	$62.35	$62.28	$62.32	$57.71	126,726
2018-07-26	$62.33	$62.36	$62.24	$62.24	$57.64	79,142
2018-07-25	$62.40	$62.41	$62.30	$62.30	$57.69	71,215
2018-07-24	$62.31	$62.37	$62.28	$62.36	$57.75	172,351
2018-07-23	$62.51	$62.51	$62.32	$62.32	$57.71	78,950
2018-07-20	$62.62	$62.62	$62.52	$62.52	$57.90	103,028
2018-07-19	$62.54	$62.66	$62.52	$62.64	$58.01	2,360,650
2018-07-18	$62.54	$62.58	$62.51	$62.52	$57.90	78,761
2018-07-17	$62.57	$62.60	$62.52	$62.55	$57.92	638,537
2018-07-16	$62.54	$62.59	$62.50	$62.58	$57.95	159,889
2018-07-13	$62.62	$62.67	$62.59	$62.67	$58.04	58,727
2018-07-12	$62.53	$62.58	$62.51	$62.56	$57.93	85,087
2018-07-11	$62.55	$62.60	$62.51	$62.59	$57.96	72,348
2018-07-10	$62.49	$62.54	$62.46	$62.50	$57.88	153,696
2018-07-09	$62.55	$62.56	$62.51	$62.55	$57.92	453,870
2018-07-06	$62.65	$62.66	$62.60	$62.64	$58.01	147,575
2018-07-05	$62.60	$62.64	$62.55	$62.60	$57.97	162,576
2018-07-03	$62.50	$62.60	$62.50	$62.58	$57.95	144,463
2018-07-02	$62.57	$62.58	$62.47	$62.48	$57.86	326,382
2018-06-29	$62.65	$62.69	$62.63	$62.65	$57.92	128,351
2018-06-28	$62.73	$62.73	$62.64	$62.68	$57.95	101,540
2018-06-27	$62.65	$62.76	$62.63	$62.73	$58.00	2,221,941
2018-06-26	$62.52	$62.57	$62.51	$62.57	$57.85	1,683,941
2018-06-25	$62.53	$62.59	$62.50	$62.53	$57.81	213,822
2018-06-22	$62.42	$62.51	$62.42	$62.49	$57.78	72,969
2018-06-21	$62.43	$62.52	$62.42	$62.47	$57.76	562,493
2018-06-20	$62.48	$62.48	$62.36	$62.37	$57.67	115,043
2018-06-19	$62.47	$62.52	$62.45	$62.47	$57.76	67,129
2018-06-18	$62.38	$62.41	$62.34	$62.38	$57.67	188,179
2018-06-15	$62.38	$62.47	$62.35	$62.36	$57.66	747,289
2018-06-14	$62.27	$62.33	$62.26	$62.32	$57.62	69,769
2018-06-13	$62.26	$62.31	$62.11	$62.21	$57.52	86,611
2018-06-12	$62.25	$62.29	$62.24	$62.28	$57.58	89,159
2018-06-11	$62.27	$62.33	$62.27	$62.32	$57.62	70,113
2018-06-08	$62.36	$62.43	$62.33	$62.36	$57.66	103,818
2018-06-07	$62.21	$62.50	$62.21	$62.41	$57.70	79,213
2018-06-06	$62.29	$62.30	$62.19	$62.22	$57.53	197,412
2018-06-05	$62.38	$62.44	$62.33	$62.40	$57.69	89,554
2018-06-04	$62.38	$62.40	$62.29	$62.29	$57.59	329,631
2018-06-01	$62.41	$62.50	$62.38	$62.45	$57.74	76,644
2018-05-31	$62.73	$62.78	$62.64	$62.71	$57.88	96,697
2018-05-30	$62.75	$62.82	$62.67	$62.75	$57.92	1,192,860
2018-05-29	$62.63	$63.02	$62.61	$62.95	$58.11	164,841
2018-05-25	$62.42	$62.48	$62.42	$62.48	$57.67	42,908
2018-05-24	$62.27	$62.36	$62.25	$62.26	$57.47	1,303,291
2018-05-23	$62.10	$62.22	$62.10	$62.18	$57.39	86,659
2018-05-22	$62.01	$62.02	$61.96	$62.01	$57.24	1,211,459
2018-05-21	$61.94	$62.01	$61.94	$62.00	$57.23	109,930
2018-05-18	$61.91	$62.01	$61.91	$61.99	$57.22	72,174
2018-05-17	$61.84	$61.88	$61.82	$61.82	$57.06	53,606
2018-05-16	$61.92	$61.92	$61.81	$61.81	$57.05	262,074
2018-05-15	$61.97	$61.97	$61.85	$61.91	$57.15	205,451
2018-05-14	$62.10	$62.14	$62.10	$62.11	$57.33	79,346
2018-05-11	$62.18	$62.20	$62.15	$62.19	$57.40	78,534
2018-05-10	$62.21	$62.23	$62.15	$62.16	$57.38	57,640
2018-05-09	$62.10	$62.16	$62.10	$62.11	$57.33	111,898
2018-05-08	$62.21	$62.25	$62.16	$62.22	$57.43	83,074
2018-05-07	$62.29	$62.29	$62.25	$62.27	$57.48	231,868
2018-05-04	$62.34	$62.34	$62.23	$62.29	$57.50	61,747
2018-05-03	$62.27	$62.33	$62.25	$62.27	$57.48	85,507
2018-05-02	$62.18	$62.23	$62.13	$62.20	$57.41	106,682
2018-05-01	$62.20	$62.20	$62.14	$62.16	$57.38	106,121
2018-04-30	$62.29	$62.35	$62.29	$62.32	$57.43	106,117
2018-04-27	$62.26	$62.33	$62.26	$62.32	$57.43	61,853
2018-04-26	$62.20	$62.25	$62.19	$62.22	$57.34	41,553
2018-04-25	$62.15	$62.18	$62.11	$62.15	$57.27	76,575
2018-04-24	$62.16	$62.24	$62.13	$62.20	$57.32	79,021
2018-04-23	$62.23	$62.26	$62.18	$62.20	$57.32	132,831
2018-04-20	$62.36	$62.38	$62.27	$62.28	$57.39	68,592
2018-04-19	$62.40	$62.45	$62.35	$62.40	$57.50	146,697
2018-04-18	$62.59	$62.61	$62.47	$62.48	$57.58	56,150
2018-04-17	$62.60	$62.68	$62.59	$62.66	$57.74	85,986
2018-04-16	$62.57	$62.66	$62.57	$62.65	$57.73	114,494
2018-04-13	$62.61	$62.69	$62.61	$62.66	$57.74	62,572
2018-04-12	$62.73	$62.73	$62.63	$62.63	$57.72	90,332
2018-04-11	$62.83	$62.87	$62.77	$62.78	$57.85	197,534
2018-04-10	$62.81	$62.81	$62.74	$62.78	$57.85	84,549
2018-04-09	$62.77	$62.87	$62.75	$62.87	$57.94	72,244
2018-04-06	$62.81	$62.88	$62.74	$62.88	$57.95	77,784
2018-04-05	$62.69	$62.72	$62.65	$62.65	$57.73	99,950
2018-04-04	$62.87	$62.87	$62.75	$62.76	$57.84	179,851
2018-04-03	$62.86	$62.89	$62.75	$62.79	$57.86	419,098
2018-04-02	$62.83	$63.02	$62.81	$62.91	$57.97	274,653
2018-03-29	$62.89	$63.03	$62.89	$62.98	$57.94	106,563
2018-03-28	$62.99	$63.02	$62.85	$62.90	$57.87	84,769
2018-03-27	$62.74	$62.94	$62.71	$62.93	$57.90	107,170
2018-03-26	$62.74	$62.80	$62.68	$62.70	$57.68	76,007
2018-03-23	$62.74	$62.84	$62.74	$62.84	$57.81	76,532
2018-03-22	$62.71	$62.81	$62.65	$62.76	$57.74	117,118
2018-03-21	$62.46	$62.59	$62.40	$62.59	$57.58	407,272
2018-03-20	$62.55	$62.59	$62.52	$62.54	$57.54	97,319
2018-03-19	$62.57	$62.73	$62.57	$62.62	$57.61	90,157
2018-03-16	$62.70	$62.71	$62.63	$62.65	$57.64	100,420
2018-03-15	$62.74	$62.78	$62.69	$62.71	$57.69	101,985
2018-03-14	$62.65	$62.80	$62.64	$62.74	$57.72	71,082
2018-03-13	$62.54	$62.69	$62.54	$62.69	$57.68	71,683
2018-03-12	$62.54	$62.63	$62.54	$62.61	$57.60	67,804
2018-03-09	$62.54	$62.58	$62.48	$62.54	$57.54	99,906
2018-03-08	$62.57	$62.65	$62.57	$62.62	$57.61	69,723
2018-03-07	$62.62	$62.66	$62.53	$62.56	$57.56	114,380
2018-03-06	$62.55	$62.63	$62.53	$62.53	$57.53	75,589
2018-03-05	$62.69	$62.73	$62.52	$62.55	$57.55	115,591
2018-03-02	$62.71	$62.72	$62.57	$62.59	$57.58	81,638
2018-03-01	$62.60	$62.79	$62.54	$62.75	$57.73	151,853
2018-02-28	$62.56	$62.63	$62.55	$62.63	$57.54	168,376
2018-02-27	$62.72	$62.73	$62.48	$62.53	$57.45	84,005
2018-02-26	$62.73	$62.78	$62.69	$62.71	$57.61	149,429
2018-02-23	$62.60	$62.71	$62.60	$62.66	$57.56	262,604
2018-02-22	$62.53	$62.57	$62.48	$62.53	$57.45	391,565
2018-02-21	$62.56	$62.60	$62.40	$62.45	$57.37	59,704
2018-02-20	$62.50	$62.57	$62.46	$62.55	$57.46	68,746
2018-02-16	$62.63	$62.66	$62.57	$62.59	$57.50	272,792
2018-02-15	$62.46	$62.57	$62.46	$62.48	$57.40	122,625
2018-02-14	$62.63	$62.63	$62.44	$62.50	$57.42	117,743
2018-02-13	$62.72	$62.82	$62.72	$62.79	$57.68	94,180
2018-02-12	$62.72	$62.79	$62.68	$62.70	$57.60	255,731
2018-02-09	$62.70	$63.02	$62.67	$62.76	$57.66	175,456
2018-02-08	$62.64	$62.88	$62.58	$62.79	$57.68	181,248
2018-02-07	$62.86	$62.90	$62.65	$62.71	$57.61	118,547
2018-02-06	$63.00	$63.07	$62.82	$62.82	$57.71	372,343
2018-02-05	$62.67	$63.09	$62.62	$63.01	$57.89	247,029
2018-02-02	$62.67	$62.71	$62.57	$62.65	$57.56	309,161
2018-02-01	$62.92	$62.93	$62.71	$62.71	$57.61	330,064
2018-01-31	$63.07	$63.10	$62.93	$63.01	$57.80	398,085
2018-01-30	$63.11	$63.13	$63.01	$63.06	$57.85	173,084
2018-01-29	$63.08	$63.15	$63.03	$63.13	$57.91	127,835
2018-01-26	$63.28	$63.28	$63.16	$63.20	$57.98	105,889
2018-01-25	$63.20	$63.36	$63.17	$63.35	$58.11	196,520
2018-01-24	$63.30	$63.31	$63.22	$63.28	$58.05	160,989
2018-01-23	$63.33	$63.36	$63.28	$63.36	$58.12	125,534
2018-01-22	$63.25	$63.32	$63.20	$63.23	$58.00	312,831
2018-01-19	$63.33	$63.33	$63.22	$63.22	$58.00	116,973
2018-01-18	$63.35	$63.38	$63.32	$63.33	$58.10	198,256
2018-01-17	$63.47	$63.51	$63.42	$63.45	$58.21	168,139
2018-01-16	$63.60	$63.60	$63.47	$63.51	$58.26	230,531
2018-01-12	$63.47	$63.55	$63.47	$63.54	$58.29	127,768
2018-01-11	$63.53	$63.63	$63.50	$63.59	$58.33	171,100
2018-01-10	$63.49	$63.57	$63.42	$63.57	$58.32	113,542
2018-01-09	$63.68	$63.68	$63.54	$63.55	$58.30	140,178
2018-01-08	$63.74	$63.76	$63.68	$63.70	$58.44	168,019
2018-01-05	$63.80	$63.80	$63.70	$63.74	$58.47	133,891
2018-01-04	$63.70	$63.80	$63.70	$63.78	$58.51	122,940
2018-01-03	$63.85	$63.89	$63.79	$63.83	$58.56	372,129
2018-01-02	$63.88	$63.89	$63.72	$63.81	$58.54	239,750
2017-12-29	$63.89	$63.97	$63.89	$63.94	$58.66	175,730
2017-12-28	$63.89	$63.89	$63.82	$63.88	$58.60	166,829
2017-12-27	$63.81	$63.95	$63.78	$63.92	$58.64	103,512
2017-12-26	$63.73	$63.80	$63.73	$63.77	$58.50	120,490
2017-12-22	$63.80	$63.85	$63.77	$63.82	$58.45	611,436
2017-12-21	$63.80	$63.85	$63.76	$63.82	$58.45	340,144
2017-12-20	$63.78	$63.90	$63.78	$63.82	$58.45	97,585
2017-12-19	$63.99	$64.00	$63.85	$63.92	$58.54	250,258
2017-12-18	$64.09	$64.16	$64.05	$64.08	$58.69	148,827
2017-12-15	$64.10	$64.19	$64.04	$64.13	$58.73	384,782
2017-12-14	$64.14	$64.22	$64.07	$64.18	$58.78	221,358
2017-12-13	$64.10	$64.23	$64.03	$64.23	$58.83	189,470
2017-12-12	$64.02	$64.06	$63.96	$64.03	$58.64	135,435
2017-12-11	$64.09	$64.16	$64.05	$64.07	$58.68	104,228
2017-12-08	$64.16	$64.19	$64.06	$64.08	$58.69	69,437
2017-12-07	$64.15	$64.22	$64.07	$64.11	$58.72	106,500
2017-12-06	$64.20	$64.24	$64.17	$64.19	$58.79	72,106
2017-12-05	$64.01	$64.10	$63.98	$64.10	$58.71	106,189
2017-12-04	$64.04	$64.09	$63.99	$64.07	$58.68	123,031
2017-12-01	$64.06	$64.30	$63.92	$64.14	$58.74	131,741
2017-11-30	$64.22	$64.26	$64.06	$64.12	$58.64	107,882
2017-11-29	$64.24	$64.29	$64.19	$64.23	$58.74	110,586
2017-11-28	$64.41	$64.45	$64.32	$64.37	$58.87	164,981
2017-11-27	$64.35	$64.40	$64.30	$64.38	$58.88	71,579
2017-11-24	$64.36	$64.37	$64.33	$64.34	$58.84	24,518
2017-11-22	$64.25	$64.41	$64.25	$64.36	$58.86	63,587
2017-11-21	$64.28	$64.31	$64.18	$64.23	$58.74	117,425
2017-11-20	$64.27	$64.33	$64.19	$64.24	$58.75	127,555
2017-11-17	$64.35	$64.37	$64.29	$64.33	$58.83	76,400
2017-11-16	$64.31	$64.35	$64.28	$64.29	$58.79	482,967
2017-11-15	$64.38	$64.43	$64.29	$64.40	$58.89	59,164
2017-11-14	$64.18	$64.30	$64.18	$64.28	$58.78	59,810
2017-11-13	$64.25	$64.32	$64.20	$64.21	$58.72	81,165
2017-11-10	$64.31	$64.36	$64.23	$64.25	$58.76	79,751
2017-11-09	$64.35	$64.50	$64.34	$64.45	$58.94	71,975
2017-11-08	$64.50	$64.55	$64.42	$64.45	$58.94	71,031
2017-11-07	$64.49	$64.52	$64.45	$64.48	$58.97	73,657
2017-11-06	$64.48	$64.54	$64.46	$64.48	$58.97	91,908
2017-11-03	$64.46	$64.48	$64.38	$64.47	$58.96	76,752
2017-11-02	$64.40	$64.47	$64.35	$64.42	$58.91	1,486,842
2017-11-01	$64.31	$64.45	$64.30	$64.31	$58.81	80,504
2017-10-31	$64.45	$64.52	$64.43	$64.44	$58.85	74,392
2017-10-30	$64.39	$64.50	$64.39	$64.48	$58.88	103,046
2017-10-27	$64.25	$64.35	$64.22	$64.33	$58.75	83,916
2017-10-26	$64.32	$64.33	$64.18	$64.22	$58.65	90,161
2017-10-25	$64.22	$64.31	$64.18	$64.26	$58.68	99,465
2017-10-24	$64.33	$64.38	$64.30	$64.31	$58.73	75,337
2017-10-23	$64.37	$64.45	$64.37	$64.40	$58.81	148,285
2017-10-20	$64.39	$64.44	$64.35	$64.39	$58.81	90,512
2017-10-19	$64.55	$64.64	$64.50	$64.54	$58.94	80,307
2017-10-18	$64.43	$64.52	$64.43	$64.47	$58.88	72,940
2017-10-17	$64.53	$64.58	$64.48	$64.57	$58.97	80,512
2017-10-16	$64.64	$64.67	$64.54	$64.57	$58.97	96,322
2017-10-13	$64.72	$64.74	$64.65	$64.72	$59.10	82,148
2017-10-12	$64.57	$64.59	$64.52	$64.59	$58.98	81,605
2017-10-11	$64.57	$64.59	$64.50	$64.52	$58.92	74,088
2017-10-10	$64.49	$64.61	$64.49	$64.54	$58.94	879,175
2017-10-09	$64.49	$64.54	$64.46	$64.48	$58.88	120,492
2017-10-06	$64.40	$64.53	$64.32	$64.45	$58.86	103,194
2017-10-05	$64.61	$64.61	$64.48	$64.52	$58.92	112,143
2017-10-04	$64.61	$64.61	$64.51	$64.58	$58.98	64,100
2017-10-03	$64.53	$64.61	$64.53	$64.61	$59.00	71,010
2017-10-02	$64.58	$64.61	$64.50	$64.52	$58.92	84,218
2017-09-29	$64.76	$64.80	$64.62	$64.66	$58.96	82,479
2017-09-28	$64.67	$64.77	$64.65	$64.73	$59.03	44,817
2017-09-27	$64.70	$64.74	$64.66	$64.71	$59.00	105,292
2017-09-26	$64.89	$64.95	$64.85	$64.86	$59.14	64,857
2017-09-25	$64.81	$64.95	$64.80	$64.93	$59.20	137,793
2017-09-22	$64.86	$64.89	$64.77	$64.83	$59.11	58,978
2017-09-21	$64.82	$64.84	$64.72	$64.74	$59.03	68,451
2017-09-20	$64.85	$64.97	$64.70	$64.73	$59.02	58,063
2017-09-19	$64.94	$64.96	$64.86	$64.89	$59.17	59,811
2017-09-18	$64.95	$64.99	$64.87	$64.96	$59.23	99,729
2017-09-15	$65.04	$65.04	$64.97	$65.00	$59.27	47,428
2017-09-14	$65.00	$65.05	$64.98	$65.03	$59.30	63,447
2017-09-13	$65.13	$65.14	$65.04	$65.06	$59.32	41,162
2017-09-12	$65.15	$65.17	$65.10	$65.11	$59.37	60,937
2017-09-11	$65.33	$65.33	$65.20	$65.25	$59.50	65,427
2017-09-08	$65.52	$65.52	$65.42	$65.47	$59.70	50,968
2017-09-07	$65.41	$65.53	$65.37	$65.48	$59.71	42,203
2017-09-06	$65.40	$65.46	$65.23	$65.23	$59.48	145,829
2017-09-05	$65.25	$65.48	$65.25	$65.42	$59.65	102,388
2017-09-01	$65.23	$65.23	$65.10	$65.10	$59.36	48,383
2017-08-31	$65.28	$65.36	$65.24	$65.33	$59.49	82,466
2017-08-30	$65.25	$65.31	$65.21	$65.24	$59.40	94,195
2017-08-29	$65.38	$65.45	$65.25	$65.31	$59.47	71,786
2017-08-28	$65.14	$65.21	$65.13	$65.21	$59.38	86,015
2017-08-25	$65.09	$65.19	$65.07	$65.13	$59.30	66,171
2017-08-24	$65.10	$65.17	$65.07	$65.09	$59.27	55,352
2017-08-23	$65.13	$65.20	$65.09	$65.17	$59.34	57,501
2017-08-22	$65.06	$65.10	$64.98	$65.02	$59.20	95,928
2017-08-21	$65.11	$65.16	$65.09	$65.12	$59.30	75,827
2017-08-18	$65.16	$65.20	$65.03	$65.08	$59.26	87,846
2017-08-17	$64.96	$65.12	$64.96	$65.10	$59.28	70,408
2017-08-16	$64.83	$65.04	$64.83	$64.98	$59.17	85,289
2017-08-15	$64.85	$64.93	$64.85	$64.87	$59.07	97,456
2017-08-14	$65.05	$65.08	$64.97	$65.00	$59.19	85,683
2017-08-11	$65.03	$65.14	$65.01	$65.13	$59.30	60,432
2017-08-10	$64.94	$65.23	$64.93	$65.05	$59.23	88,490
2017-08-09	$64.97	$64.98	$64.89	$64.90	$59.09	82,252
2017-08-08	$64.84	$64.89	$64.75	$64.82	$59.02	63,210
2017-08-07	$64.82	$64.87	$64.80	$64.83	$59.03	76,846
2017-08-04	$64.84	$64.85	$64.76	$64.83	$59.03	55,232
2017-08-03	$64.88	$64.97	$64.85	$64.97	$59.16	135,104
2017-08-02	$64.78	$64.88	$64.78	$64.81	$59.01	70,946
2017-08-01	$64.69	$64.88	$64.69	$64.84	$59.04	83,628
2017-07-31	$64.79	$64.89	$64.76	$64.83	$58.95	89,949
2017-07-28	$64.78	$64.88	$64.68	$64.87	$58.99	92,957
2017-07-27	$64.74	$64.80	$64.69	$64.78	$58.91	50,156
2017-07-26	$64.66	$64.88	$64.63	$64.81	$58.93	89,853
2017-07-25	$64.71	$64.81	$64.62	$64.65	$58.79	125,255
2017-07-24	$64.90	$64.92	$64.82	$64.86	$58.98	84,762
2017-07-21	$64.90	$64.96	$64.88	$64.94	$59.05	74,015
2017-07-20	$64.90	$64.90	$64.81	$64.83	$58.95	99,126
2017-07-19	$64.84	$64.90	$64.80	$64.84	$58.96	137,456
2017-07-18	$64.86	$64.88	$64.80	$64.84	$58.96	869,569
2017-07-17	$64.67	$64.77	$64.64	$64.73	$58.86	134,522
2017-07-14	$64.79	$64.79	$64.65	$64.67	$58.81	127,637
2017-07-13	$64.58	$64.64	$64.51	$64.61	$58.75	243,184
2017-07-12	$64.64	$64.75	$64.58	$64.62	$58.76	96,124
2017-07-11	$64.43	$64.52	$64.40	$64.52	$58.67	104,877
2017-07-10	$64.45	$64.49	$64.40	$64.42	$58.58	776,164
2017-07-07	$64.43	$64.44	$64.33	$64.39	$58.55	96,076
2017-07-06	$64.43	$64.43	$64.34	$64.39	$58.55	103,433
2017-07-05	$64.40	$64.53	$64.40	$64.49	$58.64	162,118
2017-07-03	$64.59	$64.62	$64.39	$64.45	$58.61	65,586
2017-06-30	$64.81	$64.82	$64.64	$64.65	$58.71	99,545
2017-06-29	$64.72	$64.82	$64.72	$64.76	$58.81	83,703
2017-06-28	$64.92	$64.97	$64.86	$64.90	$58.93	79,788
2017-06-27	$65.00	$65.00	$64.85	$64.91	$58.94	96,118
2017-06-26	$65.10	$65.13	$65.07	$65.08	$59.10	50,194
2017-06-23	$65.02	$65.11	$65.02	$65.07	$59.09	218,112
2017-06-22	$65.03	$65.08	$64.95	$65.07	$59.09	42,489
2017-06-21	$64.98	$65.05	$64.92	$65.00	$59.03	116,086
2017-06-20	$64.91	$65.03	$64.91	$65.02	$59.04	64,401
2017-06-19	$64.99	$65.03	$64.89	$64.90	$58.93	45,060
2017-06-16	$64.99	$65.09	$64.99	$65.03	$59.05	41,990
2017-06-15	$65.03	$65.10	$64.96	$64.97	$59.00	62,511
2017-06-14	$65.14	$65.28	$65.04	$65.07	$59.09	79,535
2017-06-13	$64.84	$64.94	$64.84	$64.89	$58.93	36,264
2017-06-12	$64.88	$64.98	$64.87	$64.88	$58.92	47,415
2017-06-09	$64.84	$64.96	$64.84	$64.91	$58.94	97,481
2017-06-08	$64.97	$65.02	$64.88	$64.97	$59.00	41,627
2017-06-07	$65.06	$65.11	$64.97	$64.97	$59.00	47,535
2017-06-06	$65.11	$65.15	$65.06	$65.09	$59.11	76,761
2017-06-05	$65.00	$65.05	$64.92	$64.94	$58.97	233,815
2017-06-02	$65.01	$65.10	$64.99	$65.05	$59.07	107,031
2017-06-01	$64.85	$64.92	$64.80	$64.84	$58.88	84,293
2017-05-31	$64.98	$65.04	$64.94	$65.04	$58.98	93,531
2017-05-30	$65.20	$65.20	$64.87	$64.98	$58.93	106,754
2017-05-26	$64.85	$64.94	$64.83	$64.87	$58.83	69,113
2017-05-25	$64.82	$64.88	$64.79	$64.82	$58.78	154,845
2017-05-24	$64.70	$64.89	$64.68	$64.84	$58.80	57,346
2017-05-23	$64.94	$64.94	$64.69	$64.74	$58.71	55,314
2017-05-22	$64.84	$64.89	$64.81	$64.87	$58.83	60,606
2017-05-19	$64.87	$64.90	$64.78	$64.84	$58.80	59,720
2017-05-18	$64.95	$65.01	$64.85	$64.91	$58.87	70,824
2017-05-17	$64.82	$64.97	$64.78	$64.96	$58.91	78,310
2017-05-16	$64.53	$64.68	$64.53	$64.58	$58.57	61,147
2017-05-15	$64.53	$64.63	$64.53	$64.54	$58.53	72,829
2017-05-12	$64.53	$64.62	$64.53	$64.60	$58.58	63,901
2017-05-11	$64.25	$64.39	$64.25	$64.34	$58.35	50,132
2017-05-10	$64.38	$64.47	$64.28	$64.34	$58.35	380,301
2017-05-09	$64.31	$64.36	$64.25	$64.33	$58.34	110,218
2017-05-08	$64.43	$64.48	$64.34	$64.37	$58.38	66,516
2017-05-05	$64.42	$64.50	$64.40	$64.49	$58.48	149,103
2017-05-04	$64.42	$64.53	$64.39	$64.41	$58.41	69,007
2017-05-03	$64.62	$64.68	$64.51	$64.58	$58.57	78,829
2017-05-02	$64.54	$64.70	$64.54	$64.67	$58.65	50,124
2017-05-01	$64.61	$64.68	$64.48	$64.51	$58.50	48,236
2017-04-28	$64.64	$64.78	$64.64	$64.74	$58.63	156,269
2017-04-27	$64.67	$64.79	$64.62	$64.79	$58.68	184,401
2017-04-26	$64.58	$64.74	$64.54	$64.74	$58.63	116,024
2017-04-25	$64.60	$64.67	$64.50	$64.54	$58.45	130,353
2017-04-24	$64.65	$64.79	$64.64	$64.78	$58.67	85,417
2017-04-21	$64.90	$64.95	$64.85	$64.88	$58.76	159,899
2017-04-20	$64.88	$64.88	$64.77	$64.85	$58.73	324,751
2017-04-19	$64.96	$64.96	$64.87	$64.92	$58.79	198,105
2017-04-18	$64.89	$65.07	$64.86	$65.06	$58.92	57,479
2017-04-17	$64.84	$64.91	$64.76	$64.76	$58.65	54,944
2017-04-13	$64.80	$64.88	$64.73	$64.81	$58.69	90,882
2017-04-12	$64.63	$64.78	$64.57	$64.73	$58.62	147,842
2017-04-11	$64.49	$64.61	$64.15	$64.57	$58.48	188,634
2017-04-10	$64.37	$64.44	$64.28	$64.34	$58.27	122,084
2017-04-07	$64.51	$64.58	$64.28	$64.28	$58.21	251,597
2017-04-06	$64.48	$64.54	$64.40	$64.47	$58.39	162,373
2017-04-05	$64.36	$64.54	$64.31	$64.52	$58.43	317,413
2017-04-04	$64.42	$64.49	$64.36	$64.40	$58.32	88,739
2017-04-03	$64.13	$64.46	$64.11	$64.11	$58.06	271,432
2017-03-31	$64.28	$64.35	$64.25	$64.31	$58.17	34,122
2017-03-30	$64.30	$64.30	$64.17	$64.19	$58.06	41,398
2017-03-29	$64.29	$64.33	$64.25	$64.32	$58.18	77,940
2017-03-28	$64.38	$64.38	$64.14	$64.18	$58.05	69,890
2017-03-27	$64.38	$64.42	$64.30	$64.33	$58.19	168,298
2017-03-24	$64.21	$64.28	$64.15	$64.23	$58.10	43,009
2017-03-23	$64.26	$64.29	$64.13	$64.23	$58.10	49,013
2017-03-22	$64.22	$64.31	$64.20	$64.25	$58.11	121,375
2017-03-21	$64.02	$64.22	$63.98	$64.17	$58.04	52,118
2017-03-20	$63.97	$64.05	$63.93	$64.03	$57.92	52,108
2017-03-17	$63.90	$63.99	$63.85	$63.92	$57.82	49,539
2017-03-16	$63.85	$63.91	$63.80	$63.84	$57.74	72,594
2017-03-15	$63.62	$63.95	$63.54	$63.95	$57.84	63,837
2017-03-14	$63.53	$63.61	$63.53	$63.57	$57.50	55,030
2017-03-13	$63.59	$63.62	$63.50	$63.54	$57.47	63,078
2017-03-10	$63.64	$63.65	$63.55	$63.62	$57.54	65,966
2017-03-09	$63.57	$63.61	$63.50	$63.54	$57.47	75,837
2017-03-08	$63.61	$63.67	$63.57	$63.64	$57.56	60,000
2017-03-07	$63.83	$63.83	$63.73	$63.78	$57.69	77,528
2017-03-06	$63.89	$63.92	$63.81	$63.86	$57.76	75,470
2017-03-03	$63.80	$63.87	$63.73	$63.83	$57.73	209,019
2017-03-02	$63.87	$63.87	$63.76	$63.80	$57.71	85,992
2017-03-01	$63.94	$63.99	$63.88	$63.91	$57.81	181,989
2017-02-28	$64.43	$64.48	$64.33	$64.36	$58.13	70,380
2017-02-27	$64.55	$64.55	$64.35	$64.40	$58.17	54,947
2017-02-24	$64.46	$64.60	$64.46	$64.60	$58.35	52,092
2017-02-23	$64.34	$64.38	$64.29	$64.38	$58.15	89,546
2017-02-22	$64.26	$64.30	$64.10	$64.27	$58.05	128,220
2017-02-21	$64.10	$64.24	$64.10	$64.19	$57.98	74,795
2017-02-17	$64.24	$64.26	$64.16	$64.22	$58.01	108,498
2017-02-16	$63.96	$64.14	$63.93	$64.09	$57.89	69,952
2017-02-15	$63.85	$63.94	$63.85	$63.88	$57.70	64,834
2017-02-14	$64.15	$64.16	$63.89	$63.96	$57.77	183,202
2017-02-13	$64.12	$64.17	$64.07	$64.14	$57.94	91,191
2017-02-10	$64.19	$64.27	$64.18	$64.23	$58.02	138,990
2017-02-09	$64.43	$64.47	$64.25	$64.28	$58.06	181,975
2017-02-08	$64.43	$64.52	$64.40	$64.51	$58.27	160,932
2017-02-07	$64.29	$64.41	$64.22	$64.31	$58.09	218,041
2017-02-06	$64.27	$64.34	$64.17	$64.30	$58.08	110,408
2017-02-03	$64.15	$64.24	$64.01	$64.06	$57.86	145,655
2017-02-02	$64.13	$64.19	$63.99	$63.99	$57.80	178,262
2017-02-01	$63.93	$64.08	$63.85	$64.04	$57.85	89,617
2017-01-31	$64.07	$64.25	$64.07	$64.15	$57.88	239,087
2017-01-30	$64.07	$64.14	$64.02	$64.03	$57.77	460,207
2017-01-27	$64.05	$64.12	$64.00	$64.04	$57.78	104,167
2017-01-26	$63.88	$64.03	$63.83	$64.01	$57.75	487,344
2017-01-25	$63.92	$63.98	$63.87	$63.90	$57.65	97,878
2017-01-24	$64.18	$64.24	$64.04	$64.05	$57.79	79,486
2017-01-23	$64.09	$64.34	$64.06	$64.29	$58.01	127,316
2017-01-20	$63.93	$64.10	$63.89	$63.98	$57.73	189,531
2017-01-19	$63.95	$64.04	$63.83	$63.95	$57.70	217,099
2017-01-18	$64.33	$64.38	$64.08	$64.12	$57.85	120,919
2017-01-17	$64.41	$64.47	$64.34	$64.44	$58.14	183,529
2017-01-13	$64.21	$64.26	$64.04	$64.15	$57.88	104,240
2017-01-12	$64.36	$64.46	$64.25	$64.30	$58.01	147,593
2017-01-11	$64.22	$64.38	$64.15	$64.27	$57.99	103,566
2017-01-10	$64.18	$64.29	$64.18	$64.21	$57.93	110,269
2017-01-09	$64.16	$64.24	$64.14	$64.23	$57.95	201,469
2017-01-06	$64.12	$64.19	$64.02	$64.07	$57.81	96,335
2017-01-05	$64.12	$64.31	$64.06	$64.24	$57.96	195,708
2017-01-04	$63.95	$64.03	$63.90	$63.99	$57.74	156,752
2017-01-03	$63.84	$64.00	$63.75	$63.97	$57.72	218,465
2016-12-30	$63.91	$64.06	$63.86	$63.92	$57.67	144,599
2016-12-29	$63.75	$63.93	$63.75	$63.86	$57.62	342,943
2016-12-28	$63.53	$63.74	$63.53	$63.73	$57.50	124,327
2016-12-27	$63.56	$63.59	$63.50	$63.56	$57.35	124,844
2016-12-23	$63.65	$63.70	$63.59	$63.67	$57.45	73,861
2016-12-22	$63.42	$63.61	$63.42	$63.56	$57.35	86,774
2016-12-21	$63.76	$63.84	$63.72	$63.81	$57.41	88,888
2016-12-20	$63.67	$63.76	$63.59	$63.73	$57.34	85,047
2016-12-19	$63.74	$63.82	$63.68	$63.76	$57.37	226,491
2016-12-16	$63.58	$63.72	$63.51	$63.58	$57.21	182,243
2016-12-15	$63.52	$63.66	$63.46	$63.53	$57.16	241,276
2016-12-14	$64.16	$64.22	$63.66	$63.70	$57.32	134,712
2016-12-13	$64.10	$64.15	$63.97	$64.05	$57.63	504,110
2016-12-12	$64.02	$64.15	$63.98	$64.09	$57.67	64,661
2016-12-09	$64.23	$64.34	$64.05	$64.07	$57.65	104,180
2016-12-08	$64.22	$64.33	$64.21	$64.28	$57.84	327,232
2016-12-07	$64.34	$64.46	$64.27	$64.39	$57.94	412,721
2016-12-06	$64.22	$64.28	$64.18	$64.22	$57.78	140,676
2016-12-05	$64.09	$64.29	$64.03	$64.24	$57.80	354,518
2016-12-02	$64.13	$64.30	$64.13	$64.25	$57.81	187,271
2016-12-01	$63.99	$64.11	$63.90	$64.11	$57.68	169,140
2016-11-30	$64.26	$64.38	$64.23	$64.30	$57.78	70,785
2016-11-29	$64.35	$64.53	$64.34	$64.50	$57.96	106,592
2016-11-28	$64.44	$64.49	$64.37	$64.49	$57.95	99,451
2016-11-25	$64.29	$64.35	$64.18	$64.26	$57.75	40,814
2016-11-23	$64.23	$64.37	$64.14	$64.33	$57.81	131,684
2016-11-22	$64.48	$64.58	$64.41	$64.50	$57.96	186,809
2016-11-21	$64.44	$64.50	$64.37	$64.46	$57.93	77,932
2016-11-18	$64.57	$64.67	$64.37	$64.39	$57.86	209,049
2016-11-17	$64.70	$64.79	$64.55	$64.61	$58.06	117,688
2016-11-16	$64.65	$64.83	$64.62	$64.80	$58.23	94,608
2016-11-15	$64.73	$64.86	$64.70	$64.82	$58.25	148,642
2016-11-14	$64.81	$64.94	$64.70	$64.74	$58.18	197,966
2016-11-11	$65.19	$65.26	$65.00	$65.02	$58.43	64,115
2016-11-10	$65.22	$65.37	$65.09	$65.13	$58.53	204,044
2016-11-09	$65.78	$65.81	$65.31	$65.37	$58.74	266,630
2016-11-08	$66.05	$66.11	$65.86	$65.91	$59.23	417,960
2016-11-07	$66.08	$66.17	$66.02	$66.06	$59.36	212,933
2016-11-04	$66.17	$66.28	$66.15	$66.27	$59.55	54,311
2016-11-03	$66.14	$66.22	$66.05	$66.18	$59.47	255,703
2016-11-02	$66.06	$66.23	$66.06	$66.17	$59.46	81,490
2016-11-01	$65.96	$66.12	$65.85	$66.06	$59.36	352,229
2016-10-31	$66.09	$66.13	$66.02	$66.08	$59.31	481,063
2016-10-28	$65.92	$66.09	$65.92	$66.04	$59.28	103,298
2016-10-27	$66.00	$66.01	$65.90	$66.01	$59.25	361,801
2016-10-26	$66.15	$66.19	$66.11	$66.13	$59.36	81,851
2016-10-25	$66.16	$66.27	$66.11	$66.18	$59.40	88,178
2016-10-24	$66.30	$66.38	$66.15	$66.20	$59.42	158,476
2016-10-21	$66.29	$66.33	$66.20	$66.27	$59.48	152,812
2016-10-20	$66.33	$66.34	$66.20	$66.25	$59.46	333,246
2016-10-19	$66.25	$66.34	$66.20	$66.30	$59.51	250,299
2016-10-18	$66.13	$66.31	$66.13	$66.28	$59.49	214,377
2016-10-17	$66.12	$66.25	$66.11	$66.22	$59.44	133,145
2016-10-14	$66.17	$66.23	$66.06	$66.09	$59.32	130,565
2016-10-13	$66.17	$66.26	$66.12	$66.20	$59.42	125,791
2016-10-12	$66.01	$66.11	$65.98	$66.11	$59.34	111,487
2016-10-11	$66.06	$66.18	$66.01	$66.09	$59.32	448,507
2016-10-10	$66.09	$66.18	$66.01	$66.09	$59.32	87,020
2016-10-07	$66.17	$66.27	$66.09	$66.23	$59.45	53,576
2016-10-06	$66.16	$66.25	$66.10	$66.10	$59.33	91,703
2016-10-05	$66.34	$66.35	$66.18	$66.25	$59.46	141,050
2016-10-04	$66.44	$66.48	$66.31	$66.34	$59.54	314,585
2016-10-03	$66.59	$66.62	$66.44	$66.54	$59.72	107,873
2016-09-30	$66.82	$66.83	$66.65	$66.78	$59.86	128,036
2016-09-29	$66.66	$66.87	$66.61	$66.79	$59.87	467,147
2016-09-28	$66.81	$66.84	$66.69	$66.72	$59.81	130,579
2016-09-27	$66.87	$66.87	$66.69	$66.81	$59.89	124,559
2016-09-26	$66.68	$66.79	$66.65	$66.73	$59.81	110,629
2016-09-23	$66.54	$66.65	$66.50	$66.62	$59.72	75,756
2016-09-22	$66.51	$66.65	$66.50	$66.57	$59.67	97,526
2016-09-21	$66.34	$66.50	$66.18	$66.50	$59.61	94,311
2016-09-20	$66.42	$66.50	$66.33	$66.43	$59.55	124,266
2016-09-19	$66.44	$66.44	$66.36	$66.38	$59.51	41,930
2016-09-16	$66.42	$66.47	$66.32	$66.44	$59.56	72,413
2016-09-15	$66.40	$66.49	$66.25	$66.44	$59.56	118,173
2016-09-14	$66.31	$66.45	$66.28	$66.40	$59.52	42,065
2016-09-13	$66.37	$66.44	$66.16	$66.28	$59.42	82,640
2016-09-12	$66.34	$66.47	$66.27	$66.42	$59.54	87,683
2016-09-09	$66.40	$66.40	$66.32	$66.36	$59.49	63,599
2016-09-08	$66.65	$66.69	$66.44	$66.49	$59.60	92,920
2016-09-07	$66.80	$66.80	$66.67	$66.73	$59.82	120,996
2016-09-06	$66.50	$66.76	$66.40	$66.71	$59.80	460,303
2016-09-02	$66.50	$66.54	$66.31	$66.48	$59.59	81,779
2016-09-01	$66.34	$66.57	$66.31	$66.55	$59.66	61,954
2016-08-31	$66.63	$66.68	$66.56	$66.57	$59.60	75,635
2016-08-30	$66.64	$66.67	$66.55	$66.62	$59.65	35,788
2016-08-29	$66.55	$66.65	$66.49	$66.63	$59.66	81,620
2016-08-26	$66.70	$66.78	$66.40	$66.45	$59.49	59,465
2016-08-25	$66.68	$66.72	$66.58	$66.65	$59.67	71,178
2016-08-24	$66.79	$66.79	$66.66	$66.74	$59.75	143,843
2016-08-23	$66.78	$66.81	$66.67	$66.70	$59.72	62,056
2016-08-22	$66.69	$66.79	$66.69	$66.75	$59.76	101,818
2016-08-19	$66.70	$66.73	$66.60	$66.65	$59.67	84,682
2016-08-18	$66.70	$66.85	$66.64	$66.82	$59.83	66,551
2016-08-17	$66.64	$66.79	$66.56	$66.70	$59.72	98,926
2016-08-16	$66.65	$66.70	$66.54	$66.61	$59.64	554,563
2016-08-15	$66.78	$66.82	$66.69	$66.75	$59.76	86,977
2016-08-12	$66.92	$66.98	$66.81	$66.86	$59.86	60,520
2016-08-11	$66.94	$66.94	$66.64	$66.68	$59.70	66,351
2016-08-10	$66.86	$66.97	$66.75	$66.92	$59.91	81,655
2016-08-09	$66.70	$66.83	$66.63	$66.81	$59.82	39,710
2016-08-08	$66.57	$66.72	$66.54	$66.64	$59.66	54,099
2016-08-05	$66.85	$66.85	$66.69	$66.70	$59.72	91,958
2016-08-04	$66.98	$67.07	$66.96	$67.02	$60.00	58,052
2016-08-03	$66.84	$66.91	$66.75	$66.89	$59.89	43,343
2016-08-02	$66.74	$67.15	$66.71	$66.86	$59.86	132,174
2016-08-01	$67.05	$67.05	$66.86	$66.92	$59.91	117,548
2016-07-29	$67.01	$67.20	$67.01	$67.14	$60.04	63,859
2016-07-28	$66.89	$67.00	$66.80	$66.92	$59.84	49,839
2016-07-27	$66.79	$66.93	$66.77	$66.93	$59.85	46,607
2016-07-26	$66.78	$66.78	$66.66	$66.76	$59.70	59,862
2016-07-25	$66.75	$66.81	$66.68	$66.68	$59.63	585,161
2016-07-22	$66.77	$66.85	$66.68	$66.77	$59.71	43,779
2016-07-21	$66.59	$66.85	$66.59	$66.80	$59.73	49,244
2016-07-20	$66.74	$66.74	$66.66	$66.72	$59.66	59,175
2016-07-19	$66.80	$66.86	$66.75	$66.85	$59.78	91,188
2016-07-18	$66.80	$66.80	$66.67	$66.72	$59.66	145,932
2016-07-15	$66.68	$66.74	$66.64	$66.71	$59.65	83,286
2016-07-14	$66.81	$66.90	$66.80	$66.87	$59.80	110,701
2016-07-13	$67.05	$67.08	$66.96	$67.00	$59.91	122,992
2016-07-12	$66.96	$67.03	$66.84	$66.89	$59.81	116,504
2016-07-11	$67.20	$67.29	$67.09	$67.14	$60.04	69,181
2016-07-08	$67.28	$67.38	$67.21	$67.35	$60.22	55,542
2016-07-07	$67.21	$67.38	$67.20	$67.30	$60.18	77,061
2016-07-06	$67.41	$67.43	$67.30	$67.33	$60.21	48,131
2016-07-05	$67.34	$67.45	$67.28	$67.43	$60.30	215,769
2016-07-01	$67.22	$67.32	$67.09	$67.18	$60.07	127,689
2016-06-30	$67.08	$67.21	$67.08	$67.19	$60.01	59,399
2016-06-29	$67.17	$67.20	$67.03	$67.03	$59.87	74,465
2016-06-28	$67.22	$67.30	$66.26	$67.21	$60.02	201,106
2016-06-27	$67.17	$67.32	$67.16	$67.25	$60.06	288,866
2016-06-24	$66.98	$66.99	$66.79	$66.94	$59.78	112,939
2016-06-23	$66.36	$66.44	$66.27	$66.34	$59.25	263,809
2016-06-22	$66.47	$66.76	$66.41	$66.55	$59.43	44,846
2016-06-21	$66.54	$66.57	$66.40	$66.46	$59.35	50,630
2016-06-20	$66.55	$66.58	$66.50	$66.50	$59.39	54,430
2016-06-17	$66.80	$66.85	$66.66	$66.70	$59.56	39,486
2016-06-16	$66.93	$67.00	$66.77	$66.78	$59.64	78,335
2016-06-15	$66.60	$66.90	$66.30	$66.80	$59.66	114,400
2016-06-14	$66.69	$66.80	$66.60	$66.63	$59.50	76,613
2016-06-13	$66.60	$66.68	$66.53	$66.67	$59.54	279,007
2016-06-10	$66.50	$66.58	$66.47	$66.52	$59.41	50,756
2016-06-09	$66.44	$66.48	$66.34	$66.38	$59.28	182,320
2016-06-08	$66.28	$66.38	$66.27	$66.32	$59.23	41,275
2016-06-07	$66.32	$66.44	$66.26	$66.26	$59.18	75,662
2016-06-06	$66.25	$66.44	$66.11	$66.22	$59.14	88,288
2016-06-03	$66.30	$66.35	$66.22	$66.29	$59.20	25,750
2016-06-02	$65.86	$65.99	$65.74	$65.89	$58.85	116,040
2016-06-01	$65.90	$65.93	$65.75	$65.83	$58.79	67,433
2016-05-31	$65.73	$65.96	$65.70	$65.91	$58.79	62,887
2016-05-27	$65.99	$66.01	$65.79	$65.83	$58.72	90,292
2016-05-26	$65.86	$66.01	$65.82	$65.92	$58.80	269,996
2016-05-25	$65.81	$65.85	$65.73	$65.84	$58.73	111,309
2016-05-24	$65.83	$65.86	$65.73	$65.81	$58.70	60,708
2016-05-23	$65.87	$65.91	$65.81	$65.88	$58.76	47,295
2016-05-20	$65.87	$65.93	$65.81	$65.81	$58.70	37,593
2016-05-19	$65.79	$65.89	$65.79	$65.84	$58.73	56,546
2016-05-18	$65.98	$66.02	$65.72	$65.79	$58.68	107,571
2016-05-17	$66.18	$66.27	$66.13	$66.16	$59.01	43,880
2016-05-16	$66.29	$66.31	$66.16	$66.21	$59.06	130,154
2016-05-13	$66.28	$66.40	$66.23	$66.36	$59.19	34,025
2016-05-12	$66.28	$66.35	$66.22	$66.27	$59.11	64,610
2016-05-11	$66.30	$66.46	$66.30	$66.42	$59.24	135,163
2016-05-10	$66.36	$66.39	$66.27	$66.37	$59.20	142,760
2016-05-09	$66.33	$66.42	$66.29	$66.42	$59.24	514,006
2016-05-06	$66.34	$66.37	$66.17	$66.31	$59.14	161,029
2016-05-05	$66.20	$66.37	$66.12	$66.34	$59.17	92,002
2016-05-04	$66.18	$66.25	$66.10	$66.25	$59.09	50,140
2016-05-03	$66.12	$66.20	$66.10	$66.14	$58.99	66,388
2016-05-02	$65.94	$66.00	$65.86	$65.92	$58.80	117,110
2016-04-29	$66.04	$66.17	$65.99	$66.11	$58.89	139,069
2016-04-28	$65.92	$66.13	$65.91	$66.13	$58.91	34,483
2016-04-27	$65.83	$65.96	$65.75	$65.95	$58.75	55,275
2016-04-26	$65.76	$65.81	$65.68	$65.70	$58.52	74,876
2016-04-25	$65.82	$65.98	$65.78	$65.78	$58.60	84,230
2016-04-22	$65.88	$65.92	$65.82	$65.89	$58.69	98,671
2016-04-21	$65.86	$65.95	$65.81	$65.89	$58.70	390,346
2016-04-20	$66.16	$66.23	$65.92	$65.98	$58.77	164,335
2016-04-19	$66.19	$66.23	$66.11	$66.17	$58.94	62,048
2016-04-18	$66.22	$66.26	$66.20	$66.26	$59.02	74,777
2016-04-15	$66.21	$66.35	$66.19	$66.31	$59.07	63,134
2016-04-14	$66.17	$66.23	$66.12	$66.15	$58.92	53,088
2016-04-13	$66.21	$66.30	$66.19	$66.25	$59.01	50,667
2016-04-12	$66.32	$66.34	$66.22	$66.27	$59.03	67,335
2016-04-11	$66.35	$66.48	$66.32	$66.42	$59.17	89,688
2016-04-08	$66.36	$66.46	$66.34	$66.44	$59.18	82,340
2016-04-07	$66.42	$66.52	$66.36	$66.52	$59.25	87,344
2016-04-06	$66.34	$66.35	$66.20	$66.25	$59.01	152,011
2016-04-05	$66.37	$66.38	$66.27	$66.36	$59.11	170,578
2016-04-04	$66.22	$66.25	$66.13	$66.19	$58.96	587,370
2016-04-01	$66.19	$66.21	$66.08	$66.15	$58.93	351,649
2016-03-31	$66.16	$66.33	$66.11	$66.30	$58.99	40,724
2016-03-30	$66.02	$66.15	$65.96	$66.15	$58.86	96,027
2016-03-29	$65.83	$66.10	$65.83	$66.10	$58.81	104,343
2016-03-28	$65.74	$65.85	$65.73	$65.77	$58.52	171,999
2016-03-24	$65.84	$65.85	$65.65	$65.75	$58.50	331,570
2016-03-23	$65.63	$65.81	$65.61	$65.81	$58.55	50,261
2016-03-22	$65.78	$65.80	$65.54	$65.55	$58.32	120,978
2016-03-21	$65.72	$65.75	$65.65	$65.69	$58.45	219,253
2016-03-18	$65.72	$65.85	$65.72	$65.80	$58.54	70,501
2016-03-17	$65.69	$65.73	$65.64	$65.66	$58.42	57,123
2016-03-16	$65.25	$65.63	$65.20	$65.61	$58.38	96,067
2016-03-15	$65.45	$65.45	$65.31	$65.34	$58.14	45,203
2016-03-14	$65.34	$65.44	$65.31	$65.35	$58.15	59,378
2016-03-11	$65.41	$65.44	$65.30	$65.35	$58.14	49,242
2016-03-10	$65.58	$65.62	$65.40	$65.48	$58.26	60,708
2016-03-09	$65.67	$65.70	$65.59	$65.67	$58.43	78,893
2016-03-08	$65.75	$65.85	$65.75	$65.80	$58.54	40,476
2016-03-07	$65.59	$65.59	$65.50	$65.54	$58.31	78,475
2016-03-04	$65.72	$65.75	$65.55	$65.64	$58.40	128,246
2016-03-03	$65.72	$65.85	$65.69	$65.79	$58.54	385,432
2016-03-02	$65.68	$65.80	$65.66	$65.77	$58.52	424,769
2016-03-01	$66.16	$66.19	$65.79	$65.79	$58.54	108,431
2016-02-29	$66.15	$66.29	$66.15	$66.24	$58.86	58,806
2016-02-26	$66.23	$66.26	$66.10	$66.15	$58.78	46,682
2016-02-25	$66.38	$66.48	$66.34	$66.43	$59.03	41,731
2016-02-24	$66.48	$66.56	$66.20	$66.28	$58.89	84,645
2016-02-23	$66.08	$66.31	$66.04	$66.29	$58.90	124,776
2016-02-22	$66.18	$66.23	$66.12	$66.19	$58.81	74,102
2016-02-19	$66.25	$66.30	$66.17	$66.20	$58.82	55,697
2016-02-18	$66.05	$66.32	$66.05	$66.29	$58.90	55,528
2016-02-17	$66.06	$66.10	$65.92	$66.05	$58.69	83,679
2016-02-16	$65.94	$66.33	$65.93	$66.17	$58.80	189,863
2016-02-12	$66.44	$66.50	$66.21	$66.39	$58.99	67,901
2016-02-11	$66.77	$66.89	$66.53	$66.63	$59.20	140,341
2016-02-10	$66.33	$66.50	$66.24	$66.41	$59.01	67,307
2016-02-09	$66.51	$66.56	$66.32	$66.32	$58.93	101,527
2016-02-08	$66.22	$66.41	$66.21	$66.33	$58.94	173,074
2016-02-05	$65.96	$66.08	$65.88	$66.05	$58.69	126,687
2016-02-04	$65.97	$66.06	$65.93	$66.02	$58.66	221,915
2016-02-03	$65.93	$66.19	$65.89	$65.94	$58.59	151,062
2016-02-02	$65.84	$65.99	$65.81	$65.94	$58.59	164,678
2016-02-01	$65.68	$65.75	$65.57	$65.66	$58.34	351,637
2016-01-29	$65.79	$65.83	$65.66	$65.82	$58.42	194,378
2016-01-28	$65.46	$65.61	$65.45	$65.58	$58.20	66,745
2016-01-27	$65.42	$65.51	$65.13	$65.48	$58.12	164,238
2016-01-26	$65.44	$65.53	$65.40	$65.47	$58.11	84,482
2016-01-25	$65.34	$65.44	$65.32	$65.44	$58.08	81,425
2016-01-22	$65.27	$65.35	$65.18	$65.32	$57.97	77,842
2016-01-21	$65.51	$65.60	$65.39	$65.42	$58.06	109,611
2016-01-20	$65.46	$65.66	$65.45	$65.51	$58.14	264,341
2016-01-19	$65.30	$65.36	$65.23	$65.31	$57.96	511,487
2016-01-15	$65.47	$65.50	$65.31	$65.38	$58.03	160,889
2016-01-14	$65.19	$65.26	$65.03	$65.16	$57.84	81,517
2016-01-13	$65.07	$65.28	$64.99	$65.27	$57.93	90,622
2016-01-12	$64.84	$65.25	$64.82	$65.04	$57.73	322,037
2016-01-11	$64.89	$64.98	$64.85	$64.90	$57.60	100,271
2016-01-08	$64.83	$65.02	$64.78	$65.01	$57.70	205,421
2016-01-07	$64.87	$64.87	$64.65	$64.86	$57.57	47,731
2016-01-06	$64.67	$64.88	$64.58	$64.88	$57.58	87,931
2016-01-05	$64.48	$64.56	$64.42	$64.49	$57.24	73,546
2016-01-04	$64.48	$64.60	$64.46	$64.47	$57.22	118,722
2015-12-31	$64.37	$64.44	$64.27	$64.44	$57.19	327,172
2015-12-30	$64.16	$64.29	$64.16	$64.22	$57.00	73,713
2015-12-29	$64.37	$64.37	$64.17	$64.18	$56.96	39,193
2015-12-28	$64.43	$64.47	$64.37	$64.40	$57.16	55,734
2015-12-24	$64.39	$64.42	$64.36	$64.38	$57.14	42,280
2015-12-23	$64.37	$64.39	$64.29	$64.34	$57.10	90,801
2015-12-22	$64.58	$64.64	$64.52	$64.58	$57.20	71,393
2015-12-21	$64.70	$64.72	$64.66	$64.67	$57.28	46,160
2015-12-18	$64.59	$64.92	$64.57	$64.68	$57.28	76,772
2015-12-17	$64.43	$64.53	$64.42	$64.50	$57.13	33,780
2015-12-16	$64.47	$64.76	$64.11	$64.39	$57.03	40,353
2015-12-15	$64.48	$64.56	$64.43	$64.45	$57.08	27,065
2015-12-14	$64.79	$64.85	$64.61	$64.65	$57.26	46,436
2015-12-11	$64.74	$64.99	$64.74	$64.96	$57.53	131,733
2015-12-10	$64.71	$64.71	$64.56	$64.56	$57.18	42,805
2015-12-09	$64.57	$64.74	$64.51	$64.69	$57.29	34,011
2015-12-08	$64.64	$64.65	$64.56	$64.61	$57.22	23,798
2015-12-07	$64.41	$64.65	$64.41	$64.59	$57.20	31,804
2015-12-04	$64.44	$64.52	$64.38	$64.42	$57.05	79,426
2015-12-03	$64.46	$64.53	$64.21	$64.34	$56.98	82,144
2015-12-02	$64.67	$64.71	$64.60	$64.66	$57.27	47,063
2015-12-01	$64.60	$64.84	$64.60	$64.78	$57.37	109,782
2015-11-30	$64.65	$64.75	$64.65	$64.67	$57.20	93,075
2015-11-27	$64.74	$64.77	$64.71	$64.74	$57.26	7,709
2015-11-25	$64.61	$64.69	$64.56	$64.67	$57.20	15,992
2015-11-24	$64.66	$64.70	$64.60	$64.63	$57.16	41,636
2015-11-23	$64.49	$64.63	$64.47	$64.56	$57.10	32,509
2015-11-20	$64.65	$64.65	$64.52	$64.53	$57.07	25,670
2015-11-19	$64.58	$64.64	$64.58	$64.62	$57.15	18,709
2015-11-18	$64.54	$64.57	$64.48	$64.54	$57.08	17,756
2015-11-17	$64.43	$64.62	$64.43	$64.59	$57.13	27,297
2015-11-16	$64.64	$64.67	$64.52	$64.62	$57.15	25,618
2015-11-13	$64.50	$64.59	$64.46	$64.59	$57.13	16,217
2015-11-12	$64.34	$64.55	$64.34	$64.41	$56.97	18,532
2015-11-11	$64.50	$64.50	$64.28	$64.32	$56.89	28,823
2015-11-10	$64.27	$64.43	$64.27	$64.35	$56.91	26,122
2015-11-09	$64.17	$64.32	$64.17	$64.28	$56.85	59,713
2015-11-06	$64.30	$64.35	$64.23	$64.30	$56.87	33,828
2015-11-05	$64.61	$64.63	$64.54	$64.60	$57.14	33,407
2015-11-04	$64.70	$64.74	$64.56	$64.63	$57.16	37,991
2015-11-03	$64.77	$64.79	$64.69	$64.72	$57.24	48,390
2015-11-02	$64.84	$64.90	$64.80	$64.80	$57.31	289,715
2015-10-30	$65.01	$65.07	$64.94	$65.02	$57.43	132,308
2015-10-29	$65.15	$65.15	$64.99	$65.05	$57.46	63,877
2015-10-28	$65.46	$65.51	$65.17	$65.26	$57.64	63,314
2015-10-27	$65.48	$65.57	$65.48	$65.50	$57.85	85,875
2015-10-26	$65.33	$65.43	$65.33	$65.42	$57.79	103,044
2015-10-23	$65.41	$65.41	$65.32	$65.35	$57.72	64,041
2015-10-22	$65.52	$65.60	$65.50	$65.56	$57.91	25,302
2015-10-21	$65.49	$65.56	$65.46	$65.53	$57.88	32,144
2015-10-20	$65.43	$65.46	$65.39	$65.42	$57.79	35,051
2015-10-19	$65.56	$65.58	$65.46	$65.57	$57.92	44,935
2015-10-16	$65.61	$65.62	$65.53	$65.56	$57.91	47,144
2015-10-15	$65.67	$65.69	$65.57	$65.57	$57.92	36,096
2015-10-14	$65.64	$65.84	$65.60	$65.84	$58.16	22,687
2015-10-13	$65.48	$65.52	$65.38	$65.49	$57.85	206,065
2015-10-12	$65.40	$65.48	$65.38	$65.46	$57.82	17,112
2015-10-09	$65.30	$65.35	$65.24	$65.31	$57.69	28,202
2015-10-08	$65.44	$65.47	$65.30	$65.36	$57.73	54,571
2015-10-07	$65.45	$65.48	$65.38	$65.48	$57.84	48,807
2015-10-06	$65.48	$65.57	$65.45	$65.56	$57.91	40,244
2015-10-05	$65.62	$65.62	$65.42	$65.45	$57.81	216,045
2015-10-02	$65.81	$65.91	$65.60	$65.68	$58.02	47,680
2015-10-01	$65.47	$65.51	$65.40	$65.44	$57.80	65,043
2015-09-30	$65.41	$65.53	$65.41	$65.52	$57.79	133,372
2015-09-29	$65.42	$65.53	$65.36	$65.48	$57.76	95,144
2015-09-28	$65.18	$65.37	$65.18	$65.30	$57.60	40,432
2015-09-25	$65.09	$65.18	$65.04	$65.16	$57.48	49,052
2015-09-24	$65.35	$65.35	$65.20	$65.20	$57.51	34,495
2015-09-23	$65.13	$65.20	$65.09	$65.19	$57.50	27,461
2015-09-22	$65.17	$65.26	$65.13	$65.20	$57.51	133,645
2015-09-21	$65.11	$65.11	$64.94	$64.97	$57.31	40,863
2015-09-18	$65.12	$65.23	$65.09	$65.21	$57.52	22,931
2015-09-17	$64.65	$65.03	$64.62	$65.03	$57.36	63,481
2015-09-16	$64.69	$64.76	$64.62	$64.65	$57.02	43,673
2015-09-15	$64.93	$64.93	$64.61	$64.61	$56.99	63,162
2015-09-14	$65.03	$65.05	$64.96	$65.01	$57.34	32,900
2015-09-11	$64.87	$65.00	$64.87	$64.93	$57.27	77,904
2015-09-10	$64.88	$64.88	$64.77	$64.84	$57.19	42,944
2015-09-09	$64.75	$64.95	$64.70	$64.92	$57.26	65,915
2015-09-08	$64.93	$65.01	$64.85	$64.85	$57.20	65,491
2015-09-04	$65.04	$65.15	$64.97	$65.11	$57.43	56,230
2015-09-03	$65.00	$65.07	$64.88	$65.07	$57.40	132,592
2015-09-02	$64.88	$65.00	$64.83	$64.83	$57.18	193,363
2015-09-01	$64.90	$64.98	$64.83	$64.96	$57.30	204,500
2015-08-31	$65.05	$65.07	$64.81	$64.82	$57.10	177,072
2015-08-28	$65.12	$65.12	$64.88	$64.95	$57.21	40,277
2015-08-27	$64.84	$65.05	$64.80	$64.97	$57.23	77,865
2015-08-26	$65.04	$65.27	$64.93	$65.00	$57.26	71,456
2015-08-25	$65.25	$65.32	$65.03	$65.18	$57.42	92,364
2015-08-24	$65.70	$65.75	$65.30	$65.46	$57.66	189,236
2015-08-21	$65.15	$65.32	$65.11	$65.27	$57.50	48,919
2015-08-20	$65.09	$65.15	$65.04	$65.10	$57.35	43,406
2015-08-19	$64.70	$65.09	$64.61	$65.05	$57.30	25,717
2015-08-18	$64.75	$64.84	$64.74	$64.78	$57.07	16,233
2015-08-17	$64.88	$64.88	$64.78	$64.82	$57.10	17,672
2015-08-14	$64.71	$64.80	$64.69	$64.72	$57.01	27,480
2015-08-13	$64.81	$64.86	$64.77	$64.78	$57.07	13,401
2015-08-12	$65.03	$65.15	$64.93	$64.93	$57.20	27,324
2015-08-11	$64.85	$65.00	$64.85	$64.89	$57.16	24,118
2015-08-10	$64.65	$64.70	$64.58	$64.64	$56.94	28,547
2015-08-07	$64.66	$64.80	$64.58	$64.74	$57.03	15,030
2015-08-06	$64.58	$64.68	$64.53	$64.66	$56.96	34,705
2015-08-05	$64.58	$64.58	$64.41	$64.50	$56.82	14,013
2015-08-04	$64.90	$64.90	$64.67	$64.67	$56.97	22,400
2015-08-03	$64.80	$64.97	$64.80	$64.90	$57.17	56,678
2015-07-31	$64.90	$64.96	$64.87	$64.96	$57.15	34,812
2015-07-30	$64.58	$64.69	$64.56	$64.67	$56.89	14,493
2015-07-29	$64.63	$64.68	$64.55	$64.64	$56.87	16,517
2015-07-28	$64.70	$64.76	$64.68	$64.69	$56.91	19,461
2015-07-27	$64.81	$64.84	$64.73	$64.84	$57.04	34,660
2015-07-24	$64.60	$64.71	$64.56	$64.66	$56.88	53,296
2015-07-23	$64.43	$64.60	$64.40	$64.60	$56.83	27,443
2015-07-22	$64.47	$64.54	$64.39	$64.39	$56.65	38,639
2015-07-21	$64.27	$64.47	$64.27	$64.41	$56.67	11,988
2015-07-20	$64.32	$64.35	$64.28	$64.31	$56.58	14,487
2015-07-17	$64.35	$64.46	$64.35	$64.40	$56.66	14,798
2015-07-16	$64.35	$64.47	$64.29	$64.47	$56.72	17,757
2015-07-15	$64.32	$64.52	$64.30	$64.51	$56.75	26,841
2015-07-14	$64.35	$64.37	$64.26	$64.37	$56.63	18,317
2015-07-13	$64.21	$64.28	$64.16	$64.23	$56.51	30,262
2015-07-10	$64.38	$64.47	$64.27	$64.34	$56.60	34,335
2015-07-09	$64.70	$64.71	$64.60	$64.60	$56.83	29,962
2015-07-08	$64.78	$64.89	$64.73	$64.86	$57.06	68,305
2015-07-07	$64.86	$64.99	$64.65	$64.67	$56.89	127,737
2015-07-06	$64.64	$64.70	$64.51	$64.65	$56.88	25,840
2015-07-02	$64.30	$64.42	$64.30	$64.38	$56.64	39,351
2015-07-01	$64.21	$64.28	$64.09	$64.17	$56.45	77,730
2015-06-30	$64.44	$64.63	$64.42	$64.48	$56.65	54,054
2015-06-29	$64.38	$64.57	$64.32	$64.57	$56.72	79,922
2015-06-26	$64.12	$64.14	$64.06	$64.12	$56.33	15,869
2015-06-25	$64.21	$64.32	$64.17	$64.25	$56.44	22,280
2015-06-24	$64.29	$64.38	$64.24	$64.36	$56.54	49,025
2015-06-23	$64.21	$64.38	$64.20	$64.27	$56.46	17,955
2015-06-22	$64.49	$64.51	$64.34	$64.36	$56.54	40,563
2015-06-19	$64.54	$64.69	$64.54	$64.69	$56.83	25,239
2015-06-18	$64.48	$64.52	$64.36	$64.47	$56.64	13,227
2015-06-17	$64.35	$64.50	$64.10	$64.49	$56.65	22,948
2015-06-16	$64.34	$64.39	$64.26	$64.36	$56.54	30,105
2015-06-15	$64.34	$64.35	$64.21	$64.27	$56.46	15,333
2015-06-12	$64.06	$64.29	$64.06	$64.16	$56.36	14,101
2015-06-11	$63.95	$64.18	$63.95	$64.15	$56.35	53,556
2015-06-10	$63.94	$64.00	$63.88	$63.89	$56.13	18,802
2015-06-09	$64.10	$64.14	$64.00	$64.07	$56.28	40,164
2015-06-08	$64.20	$64.22	$64.15	$64.19	$56.39	24,007
2015-06-05	$64.06	$64.18	$64.00	$64.08	$56.29	19,838
2015-06-04	$64.24	$64.44	$64.24	$64.41	$56.58	45,166
2015-06-03	$64.36	$64.39	$64.17	$64.23	$56.43	36,455
2015-06-02	$64.61	$64.61	$64.49	$64.50	$56.66	41,683
2015-06-01	$64.95	$65.00	$64.70	$64.74	$56.87	26,262
2015-05-29	$65.07	$65.13	$65.03	$65.10	$57.12	19,257
2015-05-28	$64.90	$65.01	$64.90	$64.99	$57.02	18,199
2015-05-27	$64.90	$65.00	$64.77	$64.90	$56.94	21,774
2015-05-26	$64.73	$64.94	$64.71	$64.94	$56.97	34,151
2015-05-22	$64.78	$64.82	$64.68	$64.73	$56.79	30,782
2015-05-21	$64.86	$64.92	$64.76	$64.84	$56.89	20,701
2015-05-20	$64.66	$64.83	$64.59	$64.69	$56.75	41,729
2015-05-19	$64.57	$64.68	$64.52	$64.53	$56.61	26,467
2015-05-18	$64.88	$64.88	$64.75	$64.78	$56.83	26,463
2015-05-15	$64.81	$65.05	$64.79	$65.00	$57.03	23,201
2015-05-14	$64.70	$64.81	$64.62	$64.78	$56.83	34,217
2015-05-13	$64.75	$64.78	$64.58	$64.63	$56.70	22,769

Vanguard Intermediate-Term Treasury ETF (VGIT) Exchange: NASDAQ

$59.98 ($0.12) 0.20%

Vanguard Intermediate-Term Treasury ETF - Daily Information

Invest in Vanguard Intermediate-Term Treasury ETF (VGIT)

Built to help smart investors invest smarter.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Vanguard Intermediate-Term Treasury ETF (VGIT)