Vanguard Global ex-U.S. Real Estate ETF (VNQI) Stock

Data as of Aug. 21, 2025

$47.15 ($-0.39) -0.82%

Vanguard Global ex-U.S. Real Estate ETF - Daily Information

Click for more stock information on Vanguard Global ex-U.S. Real Estate ETF.

Daily Information	Data
Date	Aug. 21, 2025
Open	$47.24
Previous Close	$47.15
High	$47.29
Low	$47.13
Adjusted Open	$47.24
Previous Adjusted Close	$47.15
Adjusted High	$47.29
Adjusted Low	$47.13

About Vanguard Global ex-U.S. Real Estate ETF (VNQI)

The Fund employs an indexing investment approach designed to track the performance of the S&P Global ex-U.S. Property Index, a float-adjusted, market- capitalization-weighted index that measures the equity market performance of international real estate stocks in both developed and emerging markets. The Index is composed of stocks of publicly traded equity real estate investment trusts (known as REITs) and certain real estate management and development companies (REMDs). The Fund attempts to replicate the Index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.

Invest in Vanguard Global ex-U.S. Real Estate ETF (VNQI)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Vanguard Global ex-U.S. Real Estate ETF (VNQI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-21	$47.24	$47.29	$47.13	$47.15	$47.15	294,529
2025-08-20	$47.50	$47.59	$47.45	$47.54	$47.54	501,363
2025-08-19	$47.31	$47.39	$47.22	$47.31	$47.31	657,358
2025-08-18	$47.19	$47.19	$46.96	$47.03	$47.03	210,081
2025-08-15	$47.14	$47.21	$47.11	$47.20	$47.20	143,236
2025-08-14	$47.00	$47.11	$46.91	$47.11	$47.11	269,373
2025-08-13	$47.22	$47.31	$47.16	$47.23	$47.23	508,065
2025-08-12	$46.97	$47.14	$46.94	$47.13	$47.13	219,380
2025-08-11	$46.96	$46.96	$46.77	$46.86	$46.86	161,993
2025-08-08	$46.96	$47.03	$46.80	$46.89	$46.89	180,175
2025-08-07	$46.90	$46.90	$46.66	$46.83	$46.83	178,728
2025-08-06	$46.52	$46.60	$46.45	$46.55	$46.55	137,420
2025-08-05	$46.16	$46.17	$45.99	$46.10	$46.10	718,042
2025-08-04	$45.94	$46.16	$45.93	$46.16	$46.16	187,430
2025-08-01	$45.40	$45.59	$45.32	$45.50	$45.50	449,822
2025-07-31	$45.55	$45.55	$45.13	$45.22	$45.22	683,905
2025-07-30	$45.84	$45.94	$45.51	$45.59	$45.59	208,797
2025-07-29	$45.87	$45.98	$45.85	$45.95	$45.95	313,949
2025-07-28	$46.11	$46.13	$45.82	$45.84	$45.84	178,570
2025-07-25	$46.20	$46.36	$46.13	$46.34	$46.34	119,536
2025-07-24	$46.49	$46.52	$46.34	$46.35	$46.35	211,334
2025-07-23	$46.58	$46.70	$46.52	$46.69	$46.69	231,514
2025-07-22	$46.30	$46.58	$46.27	$46.55	$46.55	144,332
2025-07-21	$46.05	$46.25	$46.02	$46.11	$46.11	162,679
2025-07-18	$45.89	$45.89	$45.63	$45.64	$45.64	119,361
2025-07-17	$45.63	$45.81	$45.58	$45.77	$45.77	234,194
2025-07-16	$45.33	$45.69	$45.31	$45.68	$45.68	182,182
2025-07-15	$45.93	$45.93	$45.40	$45.41	$45.41	150,664
2025-07-14	$45.81	$45.96	$45.79	$45.91	$45.91	285,832
2025-07-11	$45.79	$45.79	$45.61	$45.65	$45.65	347,540
2025-07-10	$46.24	$46.24	$45.87	$45.97	$45.97	453,103
2025-07-09	$45.86	$46.00	$45.80	$45.97	$45.97	134,381
2025-07-08	$45.90	$45.90	$45.61	$45.79	$45.79	190,130
2025-07-07	$46.23	$46.29	$45.87	$45.98	$45.98	237,962
2025-07-03	$46.48	$46.55	$46.40	$46.47	$46.47	93,947
2025-07-02	$46.18	$46.48	$46.15	$46.47	$46.47	262,188
2025-07-01	$46.21	$46.44	$46.20	$46.38	$46.38	502,961
2025-06-30	$45.94	$46.17	$45.91	$46.15	$46.15	343,649
2025-06-27	$45.93	$46.11	$45.85	$45.98	$45.98	231,309
2025-06-26	$45.96	$46.05	$45.85	$46.01	$46.01	208,548
2025-06-25	$45.69	$45.69	$45.47	$45.58	$45.58	705,363
2025-06-24	$45.47	$45.75	$45.40	$45.66	$45.66	541,194
2025-06-23	$44.83	$45.38	$44.76	$45.37	$45.37	208,889
2025-06-20	$45.10	$45.10	$44.78	$44.80	$44.80	189,103
2025-06-18	$44.94	$45.15	$44.84	$44.95	$44.95	229,791
2025-06-17	$45.09	$45.09	$44.76	$44.80	$44.80	178,468
2025-06-16	$45.14	$45.29	$44.95	$44.97	$44.97	147,238
2025-06-13	$44.74	$44.89	$44.62	$44.69	$44.69	194,503
2025-06-12	$45.20	$45.23	$45.11	$45.21	$45.21	172,484
2025-06-11	$45.17	$45.30	$45.06	$45.06	$45.06	167,111
2025-06-10	$45.04	$45.08	$44.96	$45.07	$45.07	222,520
2025-06-09	$44.79	$44.93	$44.71	$44.83	$44.83	150,722
2025-06-06	$44.62	$44.70	$44.55	$44.67	$44.67	175,885
2025-06-05	$44.67	$44.70	$44.51	$44.56	$44.56	603,062
2025-06-04	$44.35	$44.52	$44.29	$44.47	$44.47	492,430
2025-06-03	$44.38	$44.43	$44.24	$44.37	$44.37	203,748
2025-06-02	$44.31	$44.65	$44.21	$44.65	$44.65	807,880
2025-05-30	$44.08	$44.23	$43.88	$44.17	$44.17	284,383
2025-05-29	$43.98	$44.05	$43.83	$44.04	$44.04	318,416
2025-05-28	$43.85	$43.91	$43.77	$43.86	$43.86	213,254
2025-05-27	$43.87	$43.97	$43.81	$43.94	$43.94	160,449
2025-05-23	$43.27	$43.67	$43.26	$43.61	$43.61	167,331
2025-05-22	$43.27	$43.27	$43.06	$43.14	$43.14	167,489
2025-05-21	$43.68	$43.74	$43.33	$43.35	$43.35	329,354
2025-05-20	$43.55	$43.70	$43.53	$43.68	$43.68	120,968
2025-05-19	$43.35	$43.66	$43.34	$43.66	$43.66	117,335
2025-05-16	$43.14	$43.45	$43.13	$43.44	$43.44	229,221
2025-05-15	$42.97	$43.06	$42.76	$43.04	$43.04	992,160
2025-05-14	$43.04	$43.04	$42.63	$42.66	$42.66	3,225,318
2025-05-13	$43.09	$43.09	$42.86	$43.03	$43.03	319,874
2025-05-12	$43.24	$43.26	$43.07	$43.22	$43.22	384,022
2025-05-09	$43.35	$43.41	$43.26	$43.33	$43.33	135,222
2025-05-08	$43.46	$43.56	$43.10	$43.12	$43.12	356,197
2025-05-07	$43.64	$43.80	$43.53	$43.66	$43.66	307,754
2025-05-06	$43.71	$43.84	$43.63	$43.78	$43.78	174,920
2025-05-05	$43.76	$43.76	$43.55	$43.59	$43.59	192,553
2025-05-02	$43.53	$43.61	$43.43	$43.48	$43.48	201,496
2025-05-01	$43.00	$43.08	$42.78	$42.92	$42.92	199,233
2025-04-30	$42.52	$42.96	$42.47	$42.90	$42.90	313,044
2025-04-29	$42.56	$42.75	$42.52	$42.65	$42.65	139,647
2025-04-28	$42.38	$42.69	$42.26	$42.56	$42.56	522,620
2025-04-25	$42.34	$42.41	$42.17	$42.36	$42.36	468,208
2025-04-24	$42.57	$42.69	$42.44	$42.66	$42.66	170,077
2025-04-23	$42.68	$42.76	$42.24	$42.35	$42.35	228,904
2025-04-22	$42.64	$42.79	$42.44	$42.73	$42.73	378,006
2025-04-21	$42.14	$42.25	$41.68	$41.94	$41.94	340,088
2025-04-17	$41.74	$42.18	$41.74	$42.04	$42.04	251,137
2025-04-16	$41.49	$41.77	$41.33	$41.39	$41.39	338,270
2025-04-15	$41.17	$41.31	$41.00	$41.13	$41.13	262,529
2025-04-14	$41.29	$41.29	$40.73	$41.04	$41.04	259,607
2025-04-11	$40.12	$40.75	$39.85	$40.67	$40.67	606,036
2025-04-10	$39.73	$39.73	$38.87	$39.40	$39.40	334,316
2025-04-09	$37.87	$39.54	$37.70	$39.54	$39.54	445,896
2025-04-08	$38.94	$39.00	$37.52	$37.77	$37.77	501,009
2025-04-07	$38.34	$38.95	$37.65	$37.87	$37.87	509,006
2025-04-04	$39.88	$40.03	$38.93	$39.01	$39.01	574,226
2025-04-03	$41.16	$41.28	$40.82	$40.85	$40.85	273,083
2025-04-02	$40.51	$40.84	$40.49	$40.81	$40.81	331,908
2025-04-01	$40.63	$40.80	$40.49	$40.63	$40.63	183,035
2025-03-31	$40.35	$40.56	$40.27	$40.46	$40.46	159,044
2025-03-28	$40.75	$40.88	$40.58	$40.65	$40.65	167,106
2025-03-27	$40.82	$41.07	$40.82	$40.92	$40.92	184,361
2025-03-26	$40.91	$41.02	$40.74	$40.81	$40.81	196,413
2025-03-25	$41.02	$41.04	$40.83	$40.85	$40.85	210,001
2025-03-24	$40.76	$40.82	$40.65	$40.75	$40.75	134,265
2025-03-21	$40.62	$40.67	$40.53	$40.57	$40.57	200,789
2025-03-20	$40.66	$40.85	$40.66	$40.80	$40.80	139,126
2025-03-19	$40.82	$41.09	$40.75	$41.02	$41.02	128,677
2025-03-18	$41.01	$41.03	$40.90	$40.97	$40.97	139,200
2025-03-17	$40.93	$41.23	$40.88	$41.19	$41.19	156,076
2025-03-14	$40.39	$40.75	$40.39	$40.75	$40.75	151,321
2025-03-13	$40.27	$40.31	$40.13	$40.18	$40.18	170,842
2025-03-12	$40.32	$40.35	$40.13	$40.27	$40.27	269,209
2025-03-11	$40.24	$40.29	$39.93	$40.07	$40.07	192,611
2025-03-10	$40.36	$40.51	$39.93	$40.06	$40.06	266,221
2025-03-07	$40.39	$40.68	$40.33	$40.68	$40.68	184,960
2025-03-06	$40.62	$40.66	$40.39	$40.41	$40.41	269,016
2025-03-05	$40.68	$41.04	$40.64	$40.98	$40.98	238,278
2025-03-04	$40.53	$40.86	$40.32	$40.57	$40.57	336,286
2025-03-03	$40.57	$40.74	$40.33	$40.47	$40.47	287,761
2025-02-28	$40.29	$40.39	$40.11	$40.32	$40.32	284,528
2025-02-27	$40.77	$40.79	$40.53	$40.58	$40.58	211,546
2025-02-26	$40.97	$41.13	$40.84	$40.88	$40.88	183,799
2025-02-25	$40.89	$41.00	$40.73	$40.96	$40.96	218,076
2025-02-24	$40.71	$40.78	$40.60	$40.62	$40.62	229,136
2025-02-21	$40.78	$40.88	$40.55	$40.62	$40.62	171,072
2025-02-20	$40.62	$40.86	$40.61	$40.84	$40.84	173,338
2025-02-19	$40.50	$40.61	$40.35	$40.58	$40.58	326,383
2025-02-18	$40.75	$40.86	$40.71	$40.86	$40.86	185,910
2025-02-14	$40.99	$41.05	$40.74	$40.77	$40.77	220,974
2025-02-13	$40.50	$40.88	$40.45	$40.88	$40.88	179,731
2025-02-12	$40.21	$40.48	$40.12	$40.43	$40.43	133,087
2025-02-11	$40.24	$40.47	$40.24	$40.45	$40.45	192,321
2025-02-10	$40.48	$40.55	$40.42	$40.49	$40.49	136,871
2025-02-07	$40.65	$40.65	$40.24	$40.32	$40.32	194,053
2025-02-06	$40.59	$40.69	$40.57	$40.65	$40.65	199,802
2025-02-05	$40.38	$40.62	$40.38	$40.58	$40.58	196,038
2025-02-04	$40.00	$40.29	$39.99	$40.23	$40.23	192,751
2025-02-03	$39.72	$40.21	$39.66	$40.08	$40.08	624,389
2025-01-31	$40.29	$40.56	$40.11	$40.12	$40.12	578,284
2025-01-30	$40.21	$40.57	$40.21	$40.37	$40.37	249,213
2025-01-29	$39.97	$40.08	$39.80	$39.88	$39.88	374,321
2025-01-28	$39.96	$39.96	$39.72	$39.88	$39.88	286,518
2025-01-27	$39.74	$40.02	$39.74	$40.00	$40.00	506,183
2025-01-24	$39.61	$39.83	$39.59	$39.74	$39.74	565,725
2025-01-23	$39.38	$39.62	$39.33	$39.61	$39.61	237,701
2025-01-22	$39.51	$39.58	$39.24	$39.26	$39.26	280,208
2025-01-21	$39.51	$39.76	$39.51	$39.76	$39.76	251,978
2025-01-17	$39.21	$39.51	$39.21	$39.31	$39.31	284,523
2025-01-16	$38.93	$39.24	$38.90	$39.16	$39.16	424,387
2025-01-15	$39.15	$39.21	$38.97	$39.07	$39.07	302,072
2025-01-14	$38.29	$38.46	$38.26	$38.45	$38.45	274,492
2025-01-13	$38.10	$38.22	$38.01	$38.22	$38.22	419,004
2025-01-10	$39.00	$39.00	$38.25	$38.29	$38.29	624,966
2025-01-08	$38.82	$38.96	$38.70	$38.94	$38.94	276,125
2025-01-07	$39.70	$39.75	$39.32	$39.38	$39.38	228,159
2025-01-06	$39.81	$39.89	$39.62	$39.64	$39.64	351,914
2025-01-03	$39.68	$39.68	$39.44	$39.64	$39.64	224,324
2025-01-02	$39.57	$39.66	$39.28	$39.29	$39.29	375,607
2024-12-31	$39.53	$39.69	$39.39	$39.56	$39.56	597,968
2024-12-30	$39.46	$39.64	$39.38	$39.52	$39.52	544,161
2024-12-27	$39.58	$39.85	$39.58	$39.79	$39.79	409,444
2024-12-26	$39.49	$39.90	$39.49	$39.86	$39.86	382,127
2024-12-24	$39.60	$39.68	$39.41	$39.65	$39.65	649,038
2024-12-23	$39.17	$39.41	$39.09	$39.41	$39.41	543,819
2024-12-20	$39.00	$39.56	$38.93	$39.22	$39.22	632,107
2024-12-19	$41.00	$41.07	$40.69	$40.75	$38.73	582,406
2024-12-18	$41.97	$42.03	$40.96	$40.98	$38.95	276,339
2024-12-17	$41.99	$42.18	$41.96	$41.99	$39.91	244,555
2024-12-16	$42.01	$42.20	$41.89	$42.04	$39.96	2,016,396
2024-12-13	$42.25	$42.25	$41.93	$41.98	$39.90	216,709
2024-12-12	$42.50	$42.56	$42.29	$42.32	$40.23	204,137
2024-12-11	$42.72	$42.78	$42.51	$42.56	$40.46	223,023
2024-12-10	$42.88	$42.88	$42.52	$42.61	$40.50	200,584
2024-12-09	$43.31	$43.47	$43.22	$43.27	$41.13	201,591
2024-12-06	$43.25	$43.32	$43.04	$43.13	$41.00	176,437
2024-12-05	$43.19	$43.24	$43.03	$43.09	$40.96	123,084
2024-12-04	$43.14	$43.28	$43.10	$43.17	$41.04	188,712
2024-12-03	$43.29	$43.39	$43.13	$43.25	$41.11	205,255
2024-12-02	$43.23	$43.28	$43.01	$43.24	$41.10	183,897
2024-11-29	$43.13	$43.43	$43.13	$43.41	$41.26	164,981
2024-11-27	$43.09	$43.30	$43.09	$43.20	$41.06	251,932
2024-11-26	$42.85	$42.85	$42.52	$42.64	$42.64	180,738
2024-11-25	$42.77	$42.87	$42.63	$42.75	$42.75	231,214
2024-11-22	$42.34	$42.54	$42.32	$42.47	$42.47	342,074
2024-11-21	$42.25	$42.34	$42.14	$42.26	$42.26	238,450
2024-11-20	$42.37	$42.37	$42.19	$42.35	$42.35	149,307
2024-11-19	$42.27	$42.64	$42.27	$42.58	$42.58	152,284
2024-11-18	$42.30	$42.49	$42.25	$42.47	$42.47	268,807
2024-11-15	$42.33	$42.39	$42.22	$42.37	$42.37	145,598
2024-11-14	$42.48	$42.53	$42.21	$42.26	$42.26	201,064
2024-11-13	$42.55	$42.55	$42.20	$42.27	$42.27	183,362
2024-11-12	$42.97	$43.01	$42.46	$42.63	$42.63	260,740
2024-11-11	$43.45	$43.45	$43.25	$43.29	$43.29	156,603
2024-11-08	$43.51	$43.52	$43.23	$43.50	$43.50	211,290
2024-11-07	$43.84	$44.05	$43.66	$44.01	$44.01	166,218
2024-11-06	$43.46	$43.62	$43.06	$43.33	$43.33	238,764
2024-11-05	$43.93	$44.20	$43.93	$44.19	$44.19	197,094
2024-11-04	$43.86	$43.98	$43.70	$43.72	$43.72	197,495
2024-11-01	$43.92	$44.07	$43.64	$43.67	$43.67	165,292
2024-10-31	$43.82	$43.84	$43.43	$43.66	$43.66	146,737
2024-10-30	$43.95	$44.22	$43.86	$43.89	$43.89	182,351
2024-10-29	$43.99	$43.99	$43.80	$43.84	$43.84	122,066
2024-10-28	$43.81	$44.27	$43.81	$44.23	$44.23	185,845
2024-10-25	$44.04	$44.08	$43.65	$43.74	$43.74	309,813
2024-10-24	$44.00	$44.10	$43.84	$44.00	$44.00	213,258
2024-10-23	$43.96	$44.09	$43.87	$44.06	$44.06	193,687
2024-10-22	$44.43	$44.43	$44.27	$44.33	$44.33	197,552
2024-10-21	$45.06	$45.08	$44.52	$44.58	$44.58	144,789
2024-10-18	$45.36	$45.40	$45.27	$45.34	$45.34	279,659
2024-10-17	$45.38	$45.42	$45.08	$45.21	$45.21	313,556
2024-10-16	$45.63	$45.87	$45.63	$45.74	$45.74	1,283,296
2024-10-15	$45.49	$45.49	$45.22	$45.33	$45.33	179,808
2024-10-14	$45.35	$45.60	$45.31	$45.54	$45.54	112,628
2024-10-11	$45.31	$45.69	$45.28	$45.62	$45.62	90,543
2024-10-10	$45.33	$45.42	$45.18	$45.37	$45.37	132,891
2024-10-09	$45.27	$45.61	$45.27	$45.55	$45.55	272,122
2024-10-08	$45.82	$45.82	$45.55	$45.76	$45.76	114,003
2024-10-07	$46.49	$46.49	$46.14	$46.36	$46.36	171,198
2024-10-04	$46.67	$46.78	$46.51	$46.75	$46.75	108,984
2024-10-03	$46.86	$46.98	$46.71	$46.76	$46.76	160,966
2024-10-02	$47.45	$47.53	$47.28	$47.53	$47.53	148,473
2024-10-01	$47.16	$47.22	$46.80	$47.02	$47.02	285,165
2024-09-30	$47.16	$47.16	$46.76	$46.91	$46.91	195,275
2024-09-27	$47.35	$47.63	$47.23	$47.23	$47.23	140,677
2024-09-26	$47.14	$47.26	$46.96	$47.13	$47.13	269,537
2024-09-25	$46.38	$46.38	$46.00	$46.00	$46.00	196,781
2024-09-24	$46.17	$46.49	$46.12	$46.44	$46.44	154,185
2024-09-23	$45.90	$46.10	$45.90	$45.96	$45.96	1,081,969
2024-09-20	$46.01	$46.01	$45.61	$45.66	$45.66	2,027,123
2024-09-19	$46.18	$46.22	$45.84	$46.13	$46.13	212,863
2024-09-18	$45.59	$45.97	$45.37	$45.41	$45.41	156,947
2024-09-17	$45.92	$45.92	$45.51	$45.60	$45.60	119,490
2024-09-16	$45.74	$45.92	$45.71	$45.92	$45.92	240,771
2024-09-13	$45.56	$45.74	$45.51	$45.57	$45.57	126,330
2024-09-12	$44.90	$45.24	$44.86	$45.23	$45.23	165,368
2024-09-11	$44.69	$44.93	$44.41	$44.88	$44.88	210,278
2024-09-10	$44.89	$45.05	$44.68	$45.00	$45.00	222,972
2024-09-09	$44.79	$44.98	$44.71	$44.84	$44.84	145,796
2024-09-06	$44.97	$45.06	$44.48	$44.56	$44.56	247,822
2024-09-05	$44.88	$44.99	$44.68	$44.97	$44.97	290,876
2024-09-04	$44.22	$44.58	$44.21	$44.33	$44.33	184,623
2024-09-03	$44.36	$44.40	$44.06	$44.15	$44.15	291,404
2024-08-30	$44.67	$44.76	$44.38	$44.58	$44.58	171,578
2024-08-29	$44.45	$44.57	$44.29	$44.36	$44.36	164,322
2024-08-28	$44.62	$44.74	$44.43	$44.53	$44.53	184,589
2024-08-27	$44.80	$44.86	$44.65	$44.78	$44.78	320,177
2024-08-26	$44.69	$44.92	$44.65	$44.77	$44.77	334,047
2024-08-23	$43.79	$44.43	$43.77	$44.37	$44.37	191,718
2024-08-22	$43.77	$43.84	$43.48	$43.57	$43.57	135,278
2024-08-21	$43.57	$43.77	$43.43	$43.70	$43.70	137,670
2024-08-20	$43.55	$43.62	$43.44	$43.49	$43.49	173,216
2024-08-19	$43.59	$43.88	$43.59	$43.83	$43.83	154,394
2024-08-16	$43.07	$43.30	$43.03	$43.28	$43.28	120,418
2024-08-15	$43.05	$43.24	$43.03	$43.12	$43.12	127,176
2024-08-14	$42.98	$43.06	$42.91	$42.98	$42.98	182,003
2024-08-13	$42.58	$42.99	$42.58	$42.96	$42.96	162,220
2024-08-12	$42.34	$42.34	$42.17	$42.28	$42.28	154,350
2024-08-09	$42.26	$42.50	$42.15	$42.49	$42.49	124,669
2024-08-08	$41.91	$42.28	$41.84	$42.23	$42.23	152,109
2024-08-07	$42.16	$42.18	$41.60	$41.66	$41.66	206,351
2024-08-06	$41.11	$41.61	$40.95	$41.41	$41.41	220,912
2024-08-05	$40.67	$41.22	$40.50	$40.96	$40.96	219,371
2024-08-02	$41.99	$42.09	$41.64	$41.95	$41.95	306,909
2024-08-01	$42.33	$42.52	$41.78	$41.93	$41.93	301,478
2024-07-31	$42.41	$42.83	$42.41	$42.60	$42.60	356,740
2024-07-30	$42.30	$42.37	$42.18	$42.33	$42.33	178,152
2024-07-29	$42.17	$42.27	$42.05	$42.20	$42.20	433,018
2024-07-26	$42.11	$42.22	$41.99	$42.17	$42.17	106,577
2024-07-25	$41.61	$42.06	$41.59	$41.76	$41.76	118,023
2024-07-24	$42.14	$42.23	$41.74	$41.75	$41.75	275,726
2024-07-23	$42.30	$42.40	$42.24	$42.29	$42.29	162,108
2024-07-22	$42.60	$42.69	$42.45	$42.66	$42.66	169,695
2024-07-19	$42.54	$42.59	$42.36	$42.42	$42.42	162,127
2024-07-18	$43.10	$43.24	$42.68	$42.72	$42.72	165,418
2024-07-17	$43.09	$43.27	$43.04	$43.04	$43.04	440,484
2024-07-16	$42.63	$43.10	$42.62	$43.08	$43.08	175,170
2024-07-15	$42.86	$42.92	$42.69	$42.77	$42.77	183,804
2024-07-12	$42.94	$43.15	$42.92	$43.02	$43.02	223,793
2024-07-11	$42.21	$42.46	$42.20	$42.40	$42.40	155,268
2024-07-10	$41.59	$41.73	$41.58	$41.68	$41.68	165,290
2024-07-09	$41.14	$41.22	$41.03	$41.16	$41.16	127,182
2024-07-08	$41.28	$41.33	$41.13	$41.17	$41.17	125,266
2024-07-05	$41.23	$41.39	$41.11	$41.34	$41.34	196,086
2024-07-03	$40.87	$41.21	$40.87	$41.13	$41.13	130,101
2024-07-02	$40.42	$40.63	$40.41	$40.62	$40.62	186,772
2024-07-01	$40.72	$40.83	$40.35	$40.45	$40.45	205,517
2024-06-28	$40.47	$40.66	$40.46	$40.57	$40.57	351,801
2024-06-27	$40.26	$40.42	$40.25	$40.34	$40.34	221,656
2024-06-26	$40.23	$40.35	$40.23	$40.27	$40.27	161,643
2024-06-25	$40.73	$40.75	$40.53	$40.67	$40.67	355,487
2024-06-24	$40.70	$40.89	$40.70	$40.82	$40.82	267,606
2024-06-21	$40.50	$40.54	$40.40	$40.43	$40.43	189,887
2024-06-20	$40.65	$40.74	$40.55	$40.67	$40.67	149,617
2024-06-18	$40.67	$40.99	$40.67	$40.93	$40.93	137,810
2024-06-17	$40.62	$40.77	$40.50	$40.71	$40.71	182,656
2024-06-14	$40.76	$40.95	$40.68	$40.95	$40.95	120,711
2024-06-13	$41.10	$41.12	$40.76	$40.88	$40.88	91,895
2024-06-12	$41.42	$41.65	$41.24	$41.26	$41.26	172,746
2024-06-11	$41.00	$41.12	$40.81	$40.94	$40.94	189,068
2024-06-10	$41.26	$41.60	$41.20	$41.54	$41.54	124,334
2024-06-07	$41.54	$41.61	$41.31	$41.31	$41.31	86,139
2024-06-06	$41.99	$42.14	$41.93	$42.08	$42.08	91,739
2024-06-05	$42.14	$42.26	$41.98	$42.23	$42.23	143,052
2024-06-04	$41.93	$42.16	$41.90	$42.04	$42.04	112,782
2024-06-03	$41.93	$42.02	$41.80	$41.94	$41.94	123,975
2024-05-31	$41.58	$41.74	$41.40	$41.70	$41.70	140,362
2024-05-30	$41.27	$41.56	$41.27	$41.47	$41.47	113,489
2024-05-29	$41.11	$41.18	$40.95	$41.07	$41.07	176,822
2024-05-28	$41.84	$41.96	$41.53	$41.61	$41.61	182,653
2024-05-24	$41.64	$41.81	$41.61	$41.76	$41.76	138,097
2024-05-23	$42.17	$42.17	$41.47	$41.54	$41.54	95,904
2024-05-22	$42.36	$42.50	$42.19	$42.25	$42.25	125,358
2024-05-21	$42.71	$42.74	$42.53	$42.69	$42.69	108,819
2024-05-20	$42.89	$43.03	$42.79	$42.80	$42.80	100,586
2024-05-17	$42.93	$43.14	$42.88	$43.06	$43.06	133,777
2024-05-16	$42.93	$43.08	$42.90	$42.91	$42.91	108,126
2024-05-15	$42.50	$42.90	$42.46	$42.85	$42.85	181,058
2024-05-14	$42.06	$42.22	$42.03	$42.17	$42.17	106,328
2024-05-13	$42.13	$42.24	$42.00	$42.14	$42.14	96,178
2024-05-10	$42.27	$42.34	$42.04	$42.11	$42.11	106,116
2024-05-09	$41.94	$42.26	$41.86	$42.26	$42.26	163,639
2024-05-08	$41.81	$42.01	$41.70	$41.91	$41.91	115,912
2024-05-07	$42.32	$42.40	$42.21	$42.26	$42.26	157,325
2024-05-06	$42.20	$42.42	$42.19	$42.32	$42.32	158,370
2024-05-03	$42.16	$42.33	$41.96	$42.20	$42.20	216,292
2024-05-02	$41.42	$41.97	$41.31	$41.94	$41.94	292,943
2024-05-01	$40.64	$41.21	$40.61	$40.72	$40.72	170,713
2024-04-30	$40.93	$41.09	$40.61	$40.62	$40.62	210,337
2024-04-29	$41.00	$41.21	$40.96	$41.13	$41.13	189,322
2024-04-26	$40.55	$40.70	$40.45	$40.57	$40.57	155,970
2024-04-25	$40.04	$40.21	$39.81	$40.08	$40.08	865,841
2024-04-24	$40.41	$40.48	$40.15	$40.33	$40.33	232,507
2024-04-23	$40.38	$40.75	$40.38	$40.73	$40.73	193,367
2024-04-22	$40.20	$40.46	$40.06	$40.31	$40.31	124,505
2024-04-19	$39.83	$39.99	$39.80	$39.91	$39.91	150,280
2024-04-18	$39.84	$40.10	$39.65	$39.80	$39.80	205,543
2024-04-17	$39.88	$39.99	$39.71	$39.81	$39.81	566,468
2024-04-16	$39.87	$39.96	$39.66	$39.75	$39.75	236,160
2024-04-15	$40.70	$40.80	$40.12	$40.18	$40.18	180,203
2024-04-12	$40.74	$40.84	$40.47	$40.51	$40.51	174,363
2024-04-11	$41.13	$41.26	$40.76	$41.11	$41.11	190,920
2024-04-10	$41.33	$41.36	$40.83	$40.93	$40.93	176,348
2024-04-09	$41.99	$42.14	$41.75	$41.99	$41.99	104,136
2024-04-08	$41.67	$41.96	$41.67	$41.89	$41.89	152,130
2024-04-05	$41.26	$41.59	$41.10	$41.41	$41.41	137,513
2024-04-04	$41.80	$41.97	$41.20	$41.30	$41.30	137,477
2024-04-03	$41.37	$41.65	$41.35	$41.56	$41.56	149,720
2024-04-02	$41.69	$41.83	$41.63	$41.69	$41.69	149,091
2024-04-01	$42.14	$42.34	$41.86	$42.03	$42.03	218,789
2024-03-28	$42.02	$42.24	$42.02	$42.14	$42.14	168,912
2024-03-27	$41.72	$42.10	$41.72	$42.06	$42.06	298,756
2024-03-26	$41.82	$41.95	$41.68	$41.68	$41.68	136,825
2024-03-25	$41.63	$41.90	$41.63	$41.79	$41.79	192,106
2024-03-22	$41.75	$41.87	$41.58	$41.62	$41.62	142,361
2024-03-21	$41.78	$41.99	$41.70	$41.75	$41.75	160,650
2024-03-20	$41.13	$41.79	$41.13	$41.67	$41.67	159,187
2024-03-19	$41.02	$41.34	$40.95	$41.17	$41.17	320,756
2024-03-18	$40.89	$40.99	$40.78	$40.82	$40.82	114,572
2024-03-15	$40.96	$41.02	$40.75	$40.85	$40.85	192,311
2024-03-14	$41.15	$41.19	$40.61	$40.77	$40.77	116,521
2024-03-13	$40.96	$41.19	$40.92	$41.10	$41.10	153,827
2024-03-12	$41.09	$41.26	$40.97	$41.07	$41.07	239,135
2024-03-11	$41.02	$41.28	$40.96	$41.08	$41.08	158,548
2024-03-08	$41.15	$41.41	$41.10	$41.20	$41.20	160,350
2024-03-07	$40.76	$40.92	$40.75	$40.91	$40.91	218,537
2024-03-06	$40.66	$40.79	$40.55	$40.58	$40.58	193,236
2024-03-05	$40.39	$40.53	$40.14	$40.20	$40.20	119,607
2024-03-04	$40.44	$40.55	$40.32	$40.44	$40.44	210,283
2024-03-01	$40.35	$40.61	$40.16	$40.60	$40.60	360,337
2024-02-29	$40.29	$40.41	$40.04	$40.23	$40.23	302,331
2024-02-28	$40.00	$40.16	$39.93	$40.05	$40.05	141,868
2024-02-27	$40.42	$40.52	$40.35	$40.45	$40.45	208,008
2024-02-26	$40.49	$40.65	$40.36	$40.42	$40.42	191,627
2024-02-23	$40.54	$40.70	$40.52	$40.59	$40.59	121,941
2024-02-22	$40.58	$40.70	$40.50	$40.60	$40.60	206,589
2024-02-21	$40.29	$40.56	$40.24	$40.53	$40.53	177,475
2024-02-20	$40.28	$40.45	$40.17	$40.27	$40.27	156,863
2024-02-16	$40.20	$40.54	$40.20	$40.35	$40.35	247,531
2024-02-15	$39.99	$40.50	$39.99	$40.45	$40.45	276,467
2024-02-14	$39.77	$39.84	$39.54	$39.84	$39.84	204,073
2024-02-13	$39.93	$39.93	$39.23	$39.39	$39.39	359,923
2024-02-12	$40.34	$40.64	$40.34	$40.46	$40.46	169,225
2024-02-09	$40.10	$40.37	$40.03	$40.26	$40.26	266,524
2024-02-08	$40.40	$40.50	$40.27	$40.45	$40.45	282,296
2024-02-07	$40.66	$40.70	$40.40	$40.51	$40.51	180,181
2024-02-06	$40.18	$40.66	$40.10	$40.66	$40.66	222,716
2024-02-05	$40.25	$40.34	$40.01	$40.19	$40.19	271,720
2024-02-02	$40.56	$40.56	$40.15	$40.30	$40.30	153,750
2024-02-01	$40.64	$40.88	$40.45	$40.81	$40.81	215,975
2024-01-31	$40.91	$41.25	$40.60	$40.64	$40.64	260,778
2024-01-30	$40.76	$40.80	$40.52	$40.70	$40.70	150,645
2024-01-29	$40.68	$40.99	$40.62	$40.90	$40.90	170,216
2024-01-26	$40.68	$40.77	$40.56	$40.61	$40.61	194,194
2024-01-25	$40.60	$40.66	$40.41	$40.56	$40.56	266,832
2024-01-24	$40.84	$40.90	$40.41	$40.41	$40.41	446,756
2024-01-23	$40.45	$40.45	$40.10	$40.27	$40.27	237,478
2024-01-22	$40.45	$40.74	$40.45	$40.48	$40.48	267,607
2024-01-19	$40.12	$40.54	$39.99	$40.47	$40.47	1,044,749
2024-01-18	$40.01	$40.09	$39.87	$40.07	$40.07	427,422
2024-01-17	$39.94	$40.05	$39.78	$40.00	$40.00	272,355
2024-01-16	$41.09	$41.19	$40.76	$40.82	$40.82	296,527
2024-01-12	$41.88	$42.05	$41.77	$41.79	$41.79	327,929
2024-01-11	$41.61	$41.68	$41.25	$41.57	$41.57	135,285
2024-01-10	$41.57	$41.74	$41.54	$41.54	$41.54	191,515
2024-01-09	$41.52	$41.59	$41.40	$41.48	$41.48	135,018
2024-01-08	$41.42	$41.89	$41.42	$41.81	$41.81	272,693
2024-01-05	$41.47	$41.93	$41.46	$41.57	$41.57	198,873
2024-01-04	$41.33	$41.62	$41.33	$41.37	$41.37	134,804
2024-01-03	$41.50	$41.60	$41.28	$41.48	$41.48	292,798
2024-01-02	$42.00	$42.26	$41.85	$41.89	$41.89	278,421
2023-12-29	$42.46	$42.68	$42.39	$42.59	$42.59	416,771
2023-12-28	$42.51	$42.73	$42.49	$42.52	$42.52	345,695
2023-12-27	$42.17	$42.52	$42.05	$42.46	$42.46	329,033
2023-12-26	$42.00	$42.13	$41.77	$42.04	$42.04	507,039
2023-12-22	$41.77	$42.18	$41.76	$42.03	$42.03	345,771
2023-12-21	$41.70	$41.80	$41.44	$41.74	$41.74	447,219
2023-12-20	$41.56	$41.79	$41.10	$41.10	$41.10	331,219
2023-12-19	$41.49	$41.69	$41.34	$41.62	$41.62	221,697
2023-12-18	$41.40	$41.45	$41.15	$41.17	$41.17	298,661
2023-12-15	$43.35	$43.40	$42.87	$42.88	$41.28	410,755
2023-12-14	$43.27	$43.70	$43.27	$43.52	$41.90	263,072
2023-12-13	$41.47	$42.50	$41.26	$42.50	$40.92	352,535
2023-12-12	$41.38	$41.59	$41.20	$41.55	$40.00	237,305
2023-12-11	$41.35	$41.57	$41.31	$41.50	$39.96	222,478
2023-12-08	$41.36	$41.64	$41.26	$41.49	$39.95	181,927
2023-12-07	$41.59	$41.92	$41.51	$41.80	$40.24	213,154
2023-12-06	$41.70	$41.92	$41.54	$41.54	$39.99	276,140
2023-12-05	$41.28	$41.36	$41.13	$41.32	$39.78	402,926
2023-12-04	$41.25	$41.54	$41.24	$41.45	$39.91	320,790
2023-12-01	$40.91	$41.72	$40.74	$41.60	$40.05	343,775
2023-11-30	$40.93	$41.10	$40.76	$40.90	$39.38	209,732
2023-11-29	$41.05	$41.28	$41.02	$41.06	$39.53	171,522
2023-11-28	$40.95	$41.15	$40.74	$41.05	$39.52	163,597
2023-11-27	$40.88	$41.06	$40.85	$40.95	$39.43	826,331
2023-11-24	$40.91	$41.20	$40.84	$41.06	$39.53	99,537
2023-11-22	$40.69	$40.80	$40.55	$40.71	$39.19	151,671
2023-11-21	$40.80	$40.88	$40.55	$40.58	$39.07	271,480
2023-11-20	$40.70	$41.00	$40.70	$40.94	$39.42	197,659
2023-11-17	$40.58	$40.71	$40.46	$40.65	$40.65	140,500
2023-11-16	$40.47	$40.58	$40.24	$40.37	$40.37	245,638
2023-11-15	$40.79	$40.88	$40.60	$40.64	$40.64	248,553
2023-11-14	$39.69	$40.65	$39.69	$40.55	$40.55	263,835
2023-11-13	$38.70	$38.95	$38.62	$38.89	$38.89	241,375
2023-11-10	$38.79	$39.03	$38.55	$38.93	$38.93	249,702
2023-11-09	$39.23	$39.38	$38.71	$38.78	$38.78	210,519
2023-11-08	$39.08	$39.32	$39.03	$39.12	$39.12	388,223
2023-11-07	$39.13	$39.31	$39.00	$39.15	$39.15	258,109
2023-11-06	$39.71	$39.86	$39.39	$39.46	$39.46	459,056
2023-11-03	$39.55	$40.16	$39.55	$39.92	$39.92	375,120
2023-11-02	$38.67	$39.05	$38.66	$38.98	$38.98	288,892
2023-11-01	$37.44	$37.85	$37.40	$37.79	$37.79	266,826
2023-10-31	$37.17	$37.45	$37.17	$37.39	$37.39	352,728
2023-10-30	$37.02	$37.24	$36.88	$37.10	$37.10	277,581
2023-10-27	$37.06	$37.15	$36.62	$36.73	$36.73	218,009
2023-10-26	$36.66	$36.88	$36.58	$36.73	$36.73	606,056
2023-10-25	$37.02	$37.14	$36.78	$36.85	$36.85	243,576
2023-10-24	$37.13	$37.42	$37.13	$37.32	$37.32	263,527
2023-10-23	$36.87	$37.26	$36.72	$37.02	$37.02	384,974
2023-10-20	$37.12	$37.37	$37.08	$37.12	$37.12	422,953
2023-10-19	$37.43	$37.73	$37.23	$37.25	$37.25	268,208
2023-10-18	$38.00	$38.20	$37.67	$37.73	$37.73	269,714
2023-10-17	$38.15	$38.70	$38.15	$38.49	$38.49	762,525
2023-10-16	$38.12	$38.45	$38.12	$38.42	$38.42	174,614
2023-10-13	$38.50	$38.52	$38.14	$38.23	$38.23	150,151
2023-10-12	$39.16	$39.16	$38.63	$38.74	$38.74	233,836
2023-10-11	$39.13	$39.36	$39.02	$39.19	$39.19	547,802
2023-10-10	$38.79	$39.15	$38.79	$39.07	$39.07	197,221
2023-10-09	$38.14	$38.60	$38.14	$38.48	$38.48	185,050
2023-10-06	$38.22	$38.81	$38.08	$38.80	$38.80	168,315
2023-10-05	$38.18	$38.45	$38.15	$38.38	$38.38	459,240
2023-10-04	$37.81	$38.00	$37.66	$37.87	$37.87	401,726
2023-10-03	$38.07	$38.16	$37.80	$37.99	$37.99	302,988
2023-10-02	$38.76	$38.84	$38.31	$38.41	$38.41	686,236
2023-09-29	$39.27	$39.48	$38.78	$38.93	$38.93	294,723
2023-09-28	$38.67	$38.86	$38.57	$38.75	$38.75	149,546
2023-09-27	$38.79	$38.87	$38.49	$38.66	$38.66	339,329
2023-09-26	$38.98	$39.11	$38.73	$38.85	$38.85	208,815
2023-09-25	$39.42	$39.52	$39.28	$39.45	$39.45	255,260
2023-09-22	$39.79	$39.91	$39.64	$39.67	$39.67	123,025
2023-09-21	$39.78	$39.95	$39.45	$39.46	$39.46	264,509
2023-09-20	$40.16	$40.52	$40.06	$40.06	$40.06	166,276
2023-09-19	$40.05	$40.15	$39.92	$39.97	$39.97	159,608
2023-09-18	$40.02	$40.12	$39.86	$39.95	$39.95	166,192
2023-09-15	$40.34	$40.50	$40.25	$40.25	$40.25	218,612
2023-09-14	$40.29	$40.63	$40.29	$40.60	$40.60	162,795
2023-09-13	$40.07	$40.28	$40.01	$40.04	$40.04	147,886
2023-09-12	$40.17	$40.35	$40.13	$40.29	$40.29	119,218
2023-09-11	$40.42	$40.46	$40.30	$40.36	$40.36	786,574
2023-09-08	$40.34	$40.49	$40.25	$40.33	$40.33	162,160
2023-09-07	$40.31	$40.50	$40.30	$40.44	$40.44	273,171
2023-09-06	$40.48	$40.74	$40.36	$40.48	$40.48	144,605
2023-09-05	$40.60	$40.69	$40.42	$40.44	$40.44	239,021
2023-09-01	$40.85	$40.95	$40.50	$40.56	$40.56	253,275
2023-08-31	$40.68	$40.75	$40.53	$40.64	$40.64	278,398
2023-08-30	$40.80	$40.96	$40.65	$40.71	$40.71	109,678
2023-08-29	$40.08	$40.73	$40.08	$40.70	$40.70	181,432
2023-08-28	$39.88	$40.16	$39.88	$40.07	$40.07	130,353
2023-08-25	$39.74	$39.96	$39.55	$39.78	$39.78	164,189
2023-08-24	$39.74	$39.96	$39.55	$39.59	$39.59	294,672
2023-08-23	$39.57	$39.99	$39.52	$39.90	$39.90	270,355
2023-08-22	$39.20	$39.37	$39.19	$39.25	$39.25	234,726
2023-08-21	$39.29	$39.29	$38.96	$39.10	$39.10	165,978
2023-08-18	$39.21	$39.45	$39.20	$39.40	$39.40	132,024
2023-08-17	$39.82	$39.82	$39.44	$39.51	$39.51	389,430
2023-08-16	$39.84	$39.91	$39.56	$39.60	$39.60	197,935
2023-08-15	$40.02	$40.02	$39.68	$39.76	$39.76	266,070
2023-08-14	$40.22	$40.42	$40.00	$40.19	$40.19	1,607,572
2023-08-11	$40.76	$40.99	$40.70	$40.79	$40.79	179,266
2023-08-10	$41.29	$41.61	$41.07	$41.07	$41.07	123,177
2023-08-09	$41.04	$41.22	$40.95	$41.11	$41.11	99,497
2023-08-08	$41.06	$41.11	$40.83	$41.08	$41.08	178,521
2023-08-07	$41.35	$41.46	$41.22	$41.43	$41.43	76,822
2023-08-04	$41.23	$41.56	$41.17	$41.21	$41.21	159,411
2023-08-03	$41.13	$41.34	$41.07	$41.27	$41.27	151,159
2023-08-02	$41.40	$41.41	$41.05	$41.17	$41.17	123,055
2023-08-01	$42.05	$42.05	$41.69	$41.80	$41.80	136,314
2023-07-31	$42.26	$42.65	$42.26	$42.48	$42.48	213,390
2023-07-28	$42.58	$42.66	$42.50	$42.52	$42.52	736,947
2023-07-27	$42.68	$42.75	$42.31	$42.35	$42.35	1,026,149
2023-07-26	$41.93	$42.47	$41.93	$42.33	$42.33	236,339
2023-07-25	$41.91	$42.04	$41.91	$41.93	$41.93	170,886
2023-07-24	$41.74	$41.90	$41.65	$41.82	$41.82	243,953
2023-07-21	$41.75	$41.87	$41.68	$41.85	$41.85	129,179
2023-07-20	$41.93	$41.98	$41.76	$41.95	$41.95	138,760
2023-07-19	$41.90	$42.12	$41.86	$41.99	$41.99	437,251
2023-07-18	$41.43	$41.65	$41.40	$41.49	$41.49	260,682
2023-07-17	$41.50	$41.59	$41.35	$41.55	$41.55	158,025
2023-07-14	$41.77	$41.81	$41.55	$41.66	$41.66	374,025
2023-07-13	$41.72	$41.99	$41.70	$41.99	$41.99	171,418
2023-07-12	$41.26	$41.47	$41.12	$41.38	$41.38	159,648
2023-07-11	$40.38	$40.79	$40.35	$40.78	$40.78	138,002
2023-07-10	$39.89	$40.28	$39.82	$40.28	$40.28	192,326
2023-07-07	$39.88	$40.38	$39.87	$40.21	$40.21	155,425
2023-07-06	$40.14	$40.19	$39.71	$39.91	$39.91	212,200
2023-07-05	$40.59	$40.75	$40.56	$40.67	$40.67	175,819
2023-07-03	$40.27	$40.58	$40.27	$40.51	$40.51	120,319
2023-06-30	$40.12	$40.28	$40.04	$40.19	$40.19	165,691
2023-06-29	$39.72	$39.97	$39.56	$39.93	$39.93	216,786
2023-06-28	$39.95	$40.14	$39.91	$40.13	$40.13	234,498
2023-06-27	$39.78	$40.14	$39.67	$40.06	$40.06	334,744
2023-06-26	$39.41	$39.61	$39.34	$39.61	$39.61	230,122
2023-06-23	$39.51	$39.52	$39.26	$39.48	$39.48	162,609
2023-06-22	$40.28	$40.32	$40.12	$40.13	$40.13	152,923
2023-06-21	$40.51	$40.75	$40.49	$40.66	$40.66	114,804
2023-06-20	$40.88	$40.88	$40.52	$40.57	$40.57	202,183
2023-06-16	$41.49	$41.52	$41.27	$41.29	$41.29	195,596
2023-06-15	$41.04	$41.36	$41.04	$41.26	$41.26	512,919
2023-06-14	$40.94	$41.19	$40.81	$41.13	$41.13	263,723
2023-06-13	$40.85	$40.99	$40.78	$40.87	$40.87	245,582
2023-06-12	$40.80	$40.89	$40.61	$40.75	$40.75	132,961
2023-06-09	$40.84	$40.99	$40.75	$40.81	$40.81	248,828
2023-06-08	$40.61	$40.86	$40.51	$40.85	$40.85	150,132
2023-06-07	$40.85	$41.00	$40.42	$40.70	$40.70	171,180
2023-06-06	$40.58	$40.99	$40.48	$40.96	$40.96	360,604
2023-06-05	$40.54	$40.64	$40.40	$40.41	$40.41	260,471
2023-06-02	$40.41	$40.75	$40.41	$40.70	$40.70	177,002
2023-06-01	$39.37	$39.69	$39.27	$39.65	$39.65	255,281
2023-05-31	$39.28	$39.44	$39.11	$39.33	$39.33	269,925
2023-05-30	$39.66	$39.70	$39.38	$39.49	$39.49	909,106
2023-05-26	$39.42	$39.79	$39.42	$39.74	$39.74	157,019
2023-05-25	$39.58	$39.65	$39.31	$39.38	$39.38	494,358
2023-05-24	$40.13	$40.18	$39.76	$39.76	$39.76	395,512
2023-05-23	$40.42	$40.65	$40.33	$40.33	$40.33	166,589
2023-05-22	$40.53	$40.73	$40.46	$40.62	$40.62	179,235
2023-05-19	$40.41	$40.62	$40.39	$40.54	$40.54	232,717
2023-05-18	$40.55	$40.56	$40.21	$40.34	$40.34	219,444
2023-05-17	$40.89	$41.16	$40.75	$41.15	$41.15	332,394
2023-05-16	$41.31	$41.43	$41.03	$41.06	$41.06	321,056
2023-05-15	$41.33	$41.70	$41.33	$41.64	$41.64	295,208
2023-05-12	$41.29	$41.44	$40.91	$41.03	$41.03	264,235
2023-05-11	$41.53	$41.61	$41.28	$41.56	$41.56	462,209
2023-05-10	$41.70	$41.84	$41.54	$41.76	$41.76	563,200
2023-05-09	$41.53	$41.80	$41.43	$41.62	$41.62	1,035,255
2023-05-08	$42.17	$42.29	$42.06	$42.19	$42.19	124,901
2023-05-05	$41.94	$42.36	$41.93	$42.29	$42.29	196,089
2023-05-04	$41.40	$41.90	$41.40	$41.67	$41.67	282,740
2023-05-03	$41.28	$41.65	$41.26	$41.39	$41.39	208,299
2023-05-02	$41.32	$41.40	$41.18	$41.23	$41.23	131,463
2023-05-01	$42.02	$42.14	$41.91	$41.94	$41.94	198,652
2023-04-28	$41.88	$42.23	$41.87	$42.23	$42.23	705,396
2023-04-27	$41.59	$41.94	$41.43	$41.85	$41.85	252,517
2023-04-26	$41.52	$41.65	$41.31	$41.36	$41.36	234,221
2023-04-25	$41.30	$41.33	$41.03	$41.11	$41.11	123,010
2023-04-24	$41.48	$41.59	$41.36	$41.55	$41.55	137,187
2023-04-21	$41.41	$41.59	$41.25	$41.58	$41.58	105,880
2023-04-20	$41.61	$41.81	$41.33	$41.53	$41.53	185,437
2023-04-19	$41.33	$41.66	$41.33	$41.44	$41.44	335,723
2023-04-18	$41.89	$41.92	$41.70	$41.82	$41.82	364,164
2023-04-17	$41.71	$41.95	$41.69	$41.92	$41.92	243,119
2023-04-14	$41.87	$42.02	$41.59	$41.69	$41.69	153,411
2023-04-13	$41.67	$41.91	$41.63	$41.91	$41.91	183,581
2023-04-12	$41.63	$41.67	$41.30	$41.34	$41.34	182,487
2023-04-11	$41.15	$41.34	$41.11	$41.29	$41.29	211,090
2023-04-10	$40.73	$41.00	$40.71	$40.91	$40.91	150,139
2023-04-06	$40.81	$41.19	$40.78	$41.06	$41.06	118,440
2023-04-05	$40.87	$41.00	$40.66	$40.88	$40.88	216,277
2023-04-04	$41.16	$41.40	$41.12	$41.22	$41.22	154,167
2023-04-03	$40.96	$41.24	$40.93	$41.02	$41.02	310,913
2023-03-31	$40.64	$40.76	$40.50	$40.57	$40.57	378,225
2023-03-30	$40.55	$40.70	$40.48	$40.60	$40.60	455,867
2023-03-29	$39.99	$40.20	$39.87	$40.07	$40.07	330,837
2023-03-28	$39.77	$39.95	$39.73	$39.83	$39.83	197,998
2023-03-27	$39.76	$39.99	$39.69	$39.93	$39.93	342,025
2023-03-24	$39.68	$39.86	$39.45	$39.81	$39.81	267,388
2023-03-23	$39.91	$40.25	$39.68	$39.86	$39.86	284,508
2023-03-22	$40.10	$40.49	$39.70	$39.78	$39.78	210,148
2023-03-21	$40.24	$40.36	$40.01	$40.15	$40.15	214,609
2023-03-20	$40.01	$40.20	$39.89	$40.18	$40.18	194,375
2023-03-17	$40.06	$40.19	$39.80	$39.85	$39.85	147,882
2023-03-16	$39.89	$40.46	$39.82	$40.30	$40.30	154,511
2023-03-15	$39.80	$40.22	$39.80	$40.20	$40.20	352,666
2023-03-14	$40.70	$40.78	$40.47	$40.66	$40.66	174,766
2023-03-13	$40.00	$40.61	$39.91	$40.26	$40.26	267,346
2023-03-10	$40.52	$40.65	$40.14	$40.22	$40.22	181,615
2023-03-09	$41.03	$41.09	$40.53	$40.53	$40.53	141,161
2023-03-08	$41.24	$41.39	$41.12	$41.22	$41.22	179,658
2023-03-07	$41.78	$41.87	$41.06	$41.09	$41.09	159,941
2023-03-06	$41.99	$42.18	$41.86	$41.98	$41.98	171,475
2023-03-03	$41.78	$42.06	$41.57	$42.04	$42.04	173,630
2023-03-02	$41.30	$41.68	$41.28	$41.54	$41.54	1,313,564
2023-03-01	$41.73	$41.79	$41.41	$41.53	$41.53	294,650
2023-02-28	$41.90	$42.09	$41.72	$41.74	$41.74	353,423
2023-02-27	$41.82	$42.08	$41.78	$41.93	$41.93	206,080
2023-02-24	$41.56	$41.67	$41.42	$41.63	$41.63	119,473
2023-02-23	$42.03	$42.20	$41.81	$42.16	$42.16	150,092
2023-02-22	$42.12	$42.22	$41.91	$41.96	$41.96	146,846
2023-02-21	$42.33	$42.48	$42.09	$42.22	$42.22	231,688
2023-02-17	$42.47	$42.74	$42.37	$42.70	$42.70	151,207
2023-02-16	$42.58	$42.97	$42.45	$42.58	$42.58	128,382
2023-02-15	$42.63	$42.90	$42.50	$42.85	$42.85	233,645
2023-02-14	$43.13	$43.57	$43.07	$43.39	$43.39	134,099
2023-02-13	$43.14	$43.47	$43.05	$43.46	$43.46	292,461
2023-02-10	$43.25	$43.36	$43.04	$43.25	$43.25	318,311
2023-02-09	$43.86	$43.98	$43.25	$43.28	$43.28	263,491
2023-02-08	$43.69	$43.77	$43.44	$43.59	$43.59	201,200
2023-02-07	$43.44	$43.81	$43.11	$43.76	$43.76	177,998
2023-02-06	$43.76	$43.87	$43.43	$43.75	$43.75	212,138
2023-02-03	$44.68	$44.80	$44.17	$44.36	$44.36	233,355
2023-02-02	$45.16	$45.38	$44.90	$45.12	$45.12	255,459
2023-02-01	$44.25	$44.89	$44.02	$44.62	$44.62	570,387
2023-01-31	$43.98	$44.19	$43.66	$44.16	$44.16	347,459
2023-01-30	$44.35	$44.55	$44.23	$44.23	$44.23	249,015
2023-01-27	$44.55	$44.80	$44.48	$44.78	$44.78	145,494
2023-01-26	$44.58	$44.61	$44.27	$44.59	$44.59	173,438
2023-01-25	$44.13	$44.52	$44.07	$44.52	$44.52	141,198
2023-01-24	$44.26	$44.37	$44.03	$44.23	$44.23	233,222
2023-01-23	$43.99	$44.38	$43.89	$44.33	$44.33	203,254
2023-01-20	$43.67	$44.09	$43.52	$44.01	$44.01	289,093
2023-01-19	$43.47	$43.69	$43.40	$43.61	$43.61	420,859
2023-01-18	$44.32	$44.37	$43.51	$43.55	$43.55	293,902
2023-01-17	$43.81	$44.08	$43.72	$44.00	$44.00	394,057
2023-01-13	$43.45	$43.70	$43.32	$43.53	$43.53	249,482
2023-01-12	$43.65	$43.74	$43.12	$43.56	$43.56	235,808
2023-01-11	$42.78	$43.35	$42.74	$43.35	$43.35	245,617
2023-01-10	$42.59	$42.68	$42.36	$42.59	$42.59	190,512
2023-01-09	$42.57	$42.97	$42.52	$42.62	$42.62	310,059
2023-01-06	$41.86	$42.65	$41.64	$42.61	$42.61	324,724
2023-01-05	$42.09	$42.10	$41.66	$41.90	$41.90	329,155
2023-01-04	$42.42	$42.68	$42.16	$42.65	$42.65	328,826
2023-01-03	$41.73	$42.19	$41.61	$41.89	$41.89	190,418
2022-12-30	$41.33	$41.60	$41.17	$41.34	$41.34	585,838
2022-12-29	$41.11	$41.67	$41.11	$41.50	$41.50	482,763
2022-12-28	$41.22	$41.30	$40.61	$40.62	$40.62	384,557
2022-12-27	$41.08	$41.48	$41.01	$41.31	$41.31	439,929
2022-12-23	$40.98	$41.15	$40.83	$41.13	$41.13	564,231
2022-12-22	$41.10	$41.10	$40.66	$40.99	$40.99	383,230
2022-12-21	$40.96	$41.30	$40.85	$41.12	$41.12	996,275
2022-12-20	$40.77	$40.93	$40.60	$40.74	$40.74	597,663
2022-12-19	$41.43	$41.63	$41.20	$41.27	$41.27	478,053
2022-12-16	$42.03	$42.04	$41.45	$41.53	$41.53	735,282
2022-12-15	$42.42	$43.40	$41.89	$42.58	$42.58	441,748
2022-12-14	$42.79	$43.30	$42.71	$43.12	$43.12	404,683
2022-12-13	$43.18	$43.47	$42.67	$42.76	$42.76	337,820
2022-12-12	$41.51	$42.11	$41.51	$41.96	$41.96	453,272
2022-12-09	$41.96	$42.50	$41.65	$42.38	$42.38	299,673
2022-12-08	$41.75	$42.18	$41.52	$41.90	$41.90	275,516
2022-12-07	$41.56	$41.87	$41.52	$41.63	$41.63	287,733
2022-12-06	$42.06	$42.41	$41.70	$41.73	$41.73	432,370
2022-12-05	$42.20	$42.35	$41.62	$41.74	$41.74	382,539
2022-12-02	$42.05	$42.46	$41.75	$42.19	$42.19	495,600
2022-12-01	$42.16	$42.48	$41.95	$42.05	$42.05	263,362
2022-11-30	$42.26	$42.32	$41.56	$42.30	$42.30	309,311
2022-11-29	$41.16	$41.90	$41.16	$41.84	$41.84	282,092
2022-11-28	$41.50	$41.88	$41.10	$41.16	$41.16	293,977
2022-11-25	$41.56	$41.92	$41.05	$41.86	$41.86	101,531
2022-11-23	$40.91	$41.28	$40.67	$40.90	$40.90	296,746
2022-11-22	$40.74	$41.07	$40.48	$41.02	$41.02	386,683
2022-11-21	$40.76	$40.86	$40.46	$40.70	$40.70	639,348
2022-11-18	$41.14	$41.41	$40.95	$41.17	$41.17	407,515
2022-11-17	$40.66	$41.25	$40.66	$41.18	$41.18	448,462
2022-11-16	$41.61	$41.61	$40.01	$41.13	$41.13	428,662
2022-11-15	$41.73	$41.89	$41.26	$41.63	$41.63	564,877
2022-11-14	$41.48	$41.75	$41.25	$41.36	$41.36	518,658
2022-11-11	$41.26	$41.76	$41.07	$41.50	$41.50	364,860
2022-11-10	$39.77	$40.66	$39.24	$40.56	$40.56	425,665
2022-11-09	$38.51	$38.79	$38.30	$38.36	$38.36	202,587
2022-11-08	$38.40	$38.89	$38.34	$38.66	$38.66	323,846
2022-11-07	$38.49	$38.49	$37.77	$38.33	$38.33	347,978
2022-11-04	$37.91	$38.40	$37.72	$38.40	$38.40	490,516
2022-11-03	$37.03	$37.55	$36.70	$37.55	$37.55	383,276
2022-11-02	$37.88	$38.26	$37.38	$37.38	$37.38	275,391
2022-11-01	$38.21	$38.33	$37.80	$37.92	$37.92	364,933
2022-10-31	$37.50	$38.00	$37.27	$37.38	$37.38	476,959
2022-10-28	$37.71	$38.17	$37.65	$38.12	$38.12	526,679
2022-10-27	$38.15	$38.49	$38.09	$38.11	$38.11	276,277
2022-10-26	$37.73	$38.27	$37.73	$38.03	$38.03	361,583
2022-10-25	$36.90	$37.65	$36.90	$37.64	$37.64	379,916
2022-10-24	$37.00	$37.41	$36.47	$36.66	$36.66	1,072,913
2022-10-21	$36.99	$37.50	$36.60	$37.46	$37.46	613,972
2022-10-20	$37.07	$37.60	$37.00	$37.25	$37.25	943,386
2022-10-19	$37.09	$37.45	$36.76	$36.84	$36.84	361,370
2022-10-18	$37.89	$37.99	$37.40	$37.64	$37.64	389,610
2022-10-17	$37.03	$37.84	$37.03	$37.75	$37.75	438,548
2022-10-14	$37.34	$37.49	$36.71	$36.80	$36.80	769,472
2022-10-13	$36.08	$37.35	$36.02	$37.24	$37.24	720,199
2022-10-12	$36.95	$37.00	$36.74	$36.94	$36.94	451,343
2022-10-11	$37.34	$37.50	$36.97	$37.15	$37.15	459,913
2022-10-10	$37.68	$37.68	$37.37	$37.51	$37.51	532,711
2022-10-07	$38.43	$38.43	$37.63	$37.74	$37.74	272,771
2022-10-06	$38.65	$38.90	$38.30	$38.36	$38.36	432,345
2022-10-05	$38.81	$39.04	$38.38	$38.71	$38.71	780,160
2022-10-04	$39.14	$39.90	$39.14	$39.59	$39.59	435,020
2022-10-03	$38.41	$38.82	$38.19	$38.60	$38.60	726,104
2022-09-30	$37.85	$38.35	$37.73	$38.16	$38.16	727,057
2022-09-29	$37.53	$37.72	$37.11	$37.49	$37.49	756,300
2022-09-28	$37.53	$38.29	$37.12	$38.21	$38.21	618,438
2022-09-27	$38.00	$38.16	$37.41	$37.61	$37.61	1,332,814
2022-09-26	$38.77	$38.87	$38.13	$38.34	$38.34	929,632
2022-09-23	$39.86	$39.86	$39.00	$39.35	$39.35	1,020,099
2022-09-22	$40.73	$40.84	$40.21	$40.46	$40.46	766,539
2022-09-21	$41.31	$41.77	$40.82	$40.87	$40.87	519,742
2022-09-20	$41.88	$41.88	$41.12	$41.27	$41.27	589,237
2022-09-19	$41.92	$42.35	$41.81	$42.33	$42.33	248,729
2022-09-16	$42.04	$42.41	$41.52	$42.26	$42.26	296,887
2022-09-15	$42.47	$42.52	$41.97	$42.06	$42.06	612,539
2022-09-14	$42.74	$42.74	$42.18	$42.35	$42.35	309,487
2022-09-13	$42.87	$43.04	$42.34	$42.77	$42.77	258,849
2022-09-12	$43.72	$43.98	$43.56	$43.92	$43.92	271,920
2022-09-09	$43.03	$43.40	$43.03	$43.37	$43.37	232,121
2022-09-08	$42.34	$42.58	$42.20	$42.55	$42.55	241,439
2022-09-07	$42.09	$42.75	$42.09	$42.65	$42.65	418,485
2022-09-06	$42.54	$42.75	$42.23	$42.32	$42.32	715,067
2022-09-02	$42.96	$43.20	$42.38	$42.57	$42.57	759,401
2022-09-01	$43.01	$43.08	$42.37	$42.76	$42.76	364,316
2022-08-31	$43.48	$43.57	$43.17	$43.35	$43.35	188,653
2022-08-30	$43.73	$43.87	$43.25	$43.44	$43.44	234,042
2022-08-29	$43.71	$43.72	$43.47	$43.53	$43.53	172,893
2022-08-26	$44.46	$44.67	$43.60	$43.64	$43.64	162,806
2022-08-25	$43.92	$44.44	$43.90	$44.44	$44.44	228,875
2022-08-24	$43.62	$44.02	$43.62	$43.85	$43.85	167,831
2022-08-23	$44.05	$44.29	$43.79	$43.88	$43.88	224,468
2022-08-22	$44.29	$44.33	$43.91	$43.99	$43.99	591,363
2022-08-19	$44.98	$45.31	$44.47	$44.54	$44.54	165,405
2022-08-18	$45.45	$45.50	$45.17	$45.28	$45.28	373,038
2022-08-17	$45.50	$45.67	$45.25	$45.45	$45.45	218,029
2022-08-16	$45.90	$46.08	$45.81	$45.96	$45.96	151,026
2022-08-15	$45.90	$46.11	$45.90	$45.95	$45.95	198,867
2022-08-12	$46.07	$46.29	$45.81	$46.16	$46.16	205,122
2022-08-11	$46.15	$46.39	$45.85	$45.90	$45.90	210,944
2022-08-10	$45.61	$46.08	$45.42	$46.00	$46.00	220,337
2022-08-09	$45.08	$45.20	$44.90	$44.96	$44.96	216,328
2022-08-08	$45.05	$45.40	$45.00	$45.09	$45.09	187,539
2022-08-05	$44.71	$45.05	$44.60	$45.04	$45.04	287,598
2022-08-04	$45.20	$45.40	$45.13	$45.40	$45.40	182,953
2022-08-03	$45.42	$45.42	$44.85	$45.09	$45.09	313,776
2022-08-02	$45.34	$45.48	$44.96	$44.96	$44.96	275,563
2022-08-01	$45.85	$45.99	$45.65	$45.78	$45.78	380,375
2022-07-29	$45.43	$45.96	$45.27	$45.92	$45.92	370,144
2022-07-28	$45.07	$45.48	$44.90	$45.44	$45.44	950,873
2022-07-27	$44.89	$45.00	$44.41	$44.90	$44.90	177,008
2022-07-26	$44.64	$44.81	$44.44	$44.50	$44.50	214,270
2022-07-25	$44.87	$44.99	$44.68	$44.75	$44.75	182,710
2022-07-22	$44.59	$44.82	$44.28	$44.55	$44.55	401,530
2022-07-21	$43.71	$44.10	$43.59	$44.04	$44.04	389,984
2022-07-20	$44.25	$44.25	$43.66	$43.92	$43.92	174,062
2022-07-19	$43.97	$44.19	$43.78	$44.17	$44.17	273,032
2022-07-18	$43.62	$43.76	$43.30	$43.34	$43.34	365,081
2022-07-15	$42.85	$43.18	$42.71	$43.11	$43.11	269,778
2022-07-14	$42.44	$42.84	$42.32	$42.77	$42.77	426,271
2022-07-13	$43.19	$43.56	$43.03	$43.55	$43.55	236,321
2022-07-12	$43.53	$43.76	$43.42	$43.42	$43.42	436,025
2022-07-11	$43.60	$43.64	$43.40	$43.49	$43.49	213,988
2022-07-08	$44.03	$44.29	$43.93	$44.17	$44.17	263,510
2022-07-07	$43.91	$44.27	$43.91	$44.16	$44.16	254,139
2022-07-06	$43.64	$43.84	$43.46	$43.80	$43.80	240,028
2022-07-05	$43.13	$43.49	$42.94	$43.46	$43.46	346,984
2022-07-01	$43.92	$44.33	$43.76	$44.27	$44.27	233,202
2022-06-30	$43.79	$44.29	$43.64	$44.27	$44.27	397,654
2022-06-29	$45.18	$45.18	$44.32	$44.48	$44.48	254,260
2022-06-28	$45.29	$45.47	$44.70	$45.28	$45.28	998,221
2022-06-27	$44.80	$44.99	$44.70	$44.76	$44.76	351,566
2022-06-24	$44.49	$44.94	$44.42	$44.93	$44.93	365,848
2022-06-23	$44.00	$44.24	$43.74	$44.24	$44.24	637,307
2022-06-22	$43.88	$44.19	$43.75	$43.97	$43.97	269,406
2022-06-21	$44.18	$44.28	$43.72	$44.19	$44.19	367,647
2022-06-17	$43.49	$43.64	$43.17	$43.46	$43.46	503,335
2022-06-16	$43.45	$44.05	$43.17	$44.05	$44.05	729,830
2022-06-15	$43.71	$44.36	$43.48	$44.15	$44.15	522,364
2022-06-14	$43.70	$43.81	$43.36	$43.66	$43.66	894,987
2022-06-13	$44.55	$44.55	$43.77	$43.77	$43.77	554,997
2022-06-10	$45.57	$45.64	$45.21	$45.35	$45.35	324,311
2022-06-09	$46.79	$46.79	$46.13	$46.13	$46.13	185,268
2022-06-08	$47.15	$47.28	$46.92	$47.13	$47.13	214,214
2022-06-07	$47.01	$47.49	$47.00	$47.46	$47.46	145,588
2022-06-06	$47.80	$47.87	$47.42	$47.59	$47.59	184,827
2022-06-03	$47.77	$47.89	$47.48	$47.53	$47.53	256,376
2022-06-02	$47.63	$48.25	$47.46	$48.18	$48.18	437,144
2022-06-01	$48.10	$48.14	$47.37	$47.49	$47.49	265,402
2022-05-31	$47.92	$48.18	$47.85	$47.85	$47.85	367,124
2022-05-27	$47.99	$48.34	$47.90	$48.34	$48.34	209,825
2022-05-26	$47.47	$47.93	$47.43	$47.79	$47.79	382,194
2022-05-25	$47.21	$47.56	$47.06	$47.30	$47.30	259,807
2022-05-24	$47.45	$47.54	$47.01	$47.39	$47.39	367,924
2022-05-23	$47.55	$47.81	$47.39	$47.71	$47.71	211,967
2022-05-20	$47.56	$47.60	$46.88	$47.18	$47.18	376,285
2022-05-19	$46.86	$47.40	$46.85	$47.17	$47.17	324,717
2022-05-18	$47.18	$47.24	$46.52	$46.57	$46.57	236,303
2022-05-17	$47.13	$47.24	$46.90	$47.17	$47.17	256,656
2022-05-16	$46.60	$46.87	$46.50	$46.72	$46.72	283,539
2022-05-13	$46.05	$46.63	$45.84	$46.63	$46.63	318,543
2022-05-12	$45.31	$45.75	$45.14	$45.46	$45.46	486,606
2022-05-11	$45.94	$46.37	$45.55	$45.58	$45.58	446,859
2022-05-10	$46.09	$46.26	$45.43	$45.72	$45.72	520,366
2022-05-09	$46.24	$46.25	$45.56	$45.70	$45.70	509,973
2022-05-06	$47.19	$47.22	$46.82	$47.06	$47.06	488,506
2022-05-05	$48.56	$48.57	$47.48	$47.85	$47.85	237,095
2022-05-04	$48.17	$48.99	$47.74	$48.80	$48.80	496,785
2022-05-03	$48.54	$48.54	$48.24	$48.44	$48.44	327,489
2022-05-02	$48.45	$48.54	$47.75	$47.93	$47.93	775,704
2022-04-29	$49.60	$49.66	$48.64	$48.66	$48.66	377,154
2022-04-28	$49.28	$49.47	$48.78	$49.38	$49.38	507,389
2022-04-27	$49.17	$49.37	$48.95	$49.14	$49.14	352,310
2022-04-26	$49.67	$49.72	$48.93	$49.08	$49.08	218,734
2022-04-25	$49.55	$49.72	$49.23	$49.61	$49.61	424,580
2022-04-22	$50.45	$50.53	$49.78	$49.88	$49.88	264,824
2022-04-21	$51.20	$51.30	$50.45	$50.45	$50.45	285,010
2022-04-20	$50.83	$51.03	$50.73	$50.93	$50.93	169,420
2022-04-19	$50.56	$51.09	$50.50	$51.09	$51.09	261,213
2022-04-18	$51.12	$51.29	$50.95	$51.08	$51.08	202,759
2022-04-14	$51.50	$51.55	$51.25	$51.32	$51.32	137,106
2022-04-13	$50.85	$51.30	$50.78	$51.25	$51.25	217,978
2022-04-12	$51.32	$51.35	$50.82	$50.84	$50.84	262,083
2022-04-11	$51.68	$51.74	$51.40	$51.44	$51.44	169,610
2022-04-08	$51.73	$51.99	$51.62	$51.85	$51.85	196,600
2022-04-07	$51.92	$52.01	$51.59	$51.82	$51.82	140,563
2022-04-06	$52.37	$52.39	$51.90	$52.12	$52.12	224,787
2022-04-05	$52.85	$52.95	$52.43	$52.78	$52.78	420,961
2022-04-04	$52.79	$52.90	$52.71	$52.84	$52.84	469,076
2022-04-01	$52.47	$52.70	$52.23	$52.70	$52.70	241,642
2022-03-31	$52.37	$52.42	$51.90	$51.95	$51.95	376,585
2022-03-30	$52.64	$52.75	$52.40	$52.45	$52.45	292,585
2022-03-29	$52.57	$52.66	$52.32	$52.64	$52.64	297,209
2022-03-28	$51.56	$51.93	$51.51	$51.93	$51.93	246,829
2022-03-25	$51.55	$52.00	$51.55	$52.00	$52.00	177,808
2022-03-24	$51.39	$51.53	$51.16	$51.46	$51.46	160,938
2022-03-23	$51.69	$51.69	$51.32	$51.39	$51.39	399,132
2022-03-22	$52.21	$52.35	$52.00	$52.32	$52.32	198,422
2022-03-21	$51.91	$52.08	$51.34	$51.64	$51.64	419,351
2022-03-18	$51.66	$52.33	$51.60	$52.23	$52.23	206,002
2022-03-17	$51.32	$51.83	$51.32	$51.75	$51.75	323,317
2022-03-16	$50.47	$51.11	$50.11	$51.11	$51.11	325,668
2022-03-15	$49.33	$49.48	$48.96	$49.28	$49.28	1,436,371
2022-03-14	$50.00	$50.21	$49.37	$49.48	$49.48	796,775
2022-03-11	$50.43	$50.45	$49.69	$49.78	$49.78	181,639
2022-03-10	$50.00	$50.47	$49.97	$50.01	$50.01	246,018
2022-03-09	$49.95	$50.57	$49.93	$50.33	$50.33	223,234
2022-03-08	$49.22	$49.92	$48.82	$49.21	$49.21	446,071
2022-03-07	$50.15	$50.23	$48.91	$49.07	$49.07	502,772
2022-03-04	$50.70	$50.70	$49.90	$50.23	$50.23	269,422
2022-03-03	$51.39	$51.39	$50.68	$51.08	$51.08	306,416
2022-03-02	$51.21	$51.48	$51.04	$51.31	$51.31	456,336
2022-03-01	$51.61	$51.72	$50.82	$51.11	$51.11	451,209
2022-02-28	$51.58	$51.98	$51.40	$51.73	$51.73	438,875
2022-02-25	$51.55	$52.07	$51.42	$52.06	$52.06	445,242
2022-02-24	$50.19	$51.24	$50.15	$51.19	$51.19	490,811
2022-02-23	$52.45	$52.45	$51.58	$51.70	$51.70	209,573
2022-02-22	$52.18	$52.42	$51.95	$52.24	$52.24	298,938
2022-02-18	$52.79	$52.93	$52.46	$52.60	$52.60	215,359
2022-02-17	$52.90	$52.94	$52.58	$52.61	$52.61	213,533
2022-02-16	$52.90	$53.30	$52.81	$53.23	$53.23	435,173
2022-02-15	$52.23	$52.76	$52.23	$52.76	$52.76	197,526
2022-02-14	$52.08	$52.08	$51.57	$51.79	$51.79	288,207
2022-02-11	$52.75	$52.93	$52.08	$52.33	$52.33	350,782
2022-02-10	$52.80	$53.45	$52.73	$52.88	$52.88	276,153
2022-02-09	$52.78	$52.94	$52.70	$52.90	$52.90	438,567
2022-02-08	$52.05	$52.27	$52.00	$52.24	$52.24	305,985
2022-02-07	$52.23	$52.49	$52.15	$52.32	$52.32	272,187
2022-02-04	$52.43	$52.68	$52.17	$52.49	$52.49	254,606
2022-02-03	$52.86	$53.08	$52.66	$52.66	$52.66	595,815
2022-02-02	$53.03	$53.26	$52.88	$53.08	$53.08	504,867
2022-02-01	$52.78	$52.86	$52.38	$52.72	$52.72	417,122
2022-01-31	$52.12	$52.89	$51.97	$52.86	$52.86	293,934
2022-01-28	$51.50	$51.92	$51.30	$51.91	$51.91	407,888
2022-01-27	$52.35	$52.37	$51.56	$51.63	$51.63	791,106
2022-01-26	$52.64	$52.90	$51.93	$52.01	$52.01	239,389
2022-01-25	$52.02	$52.48	$51.74	$52.16	$52.16	394,743
2022-01-24	$52.29	$52.49	$51.34	$52.49	$52.49	408,724
2022-01-21	$52.93	$53.05	$52.56	$52.60	$52.60	818,827
2022-01-20	$53.00	$53.30	$52.59	$52.62	$52.62	265,376
2022-01-19	$53.29	$53.29	$52.95	$53.07	$53.07	257,506
2022-01-18	$53.47	$53.47	$52.60	$52.76	$52.76	742,800
2022-01-14	$53.52	$53.56	$53.22	$53.48	$53.48	736,323
2022-01-13	$53.98	$53.98	$53.51	$53.52	$53.52	210,013
2022-01-12	$53.67	$54.03	$53.67	$53.95	$53.95	239,695
2022-01-11	$53.06	$53.69	$53.03	$53.63	$53.63	303,241
2022-01-10	$53.15	$53.28	$52.86	$53.27	$53.27	281,749
2022-01-07	$53.32	$53.54	$53.17	$53.49	$53.49	345,113
2022-01-06	$53.31	$53.53	$53.16	$53.39	$53.39	409,834
2022-01-05	$54.23	$54.23	$53.35	$53.36	$53.36	505,951
2022-01-04	$54.21	$54.24	$54.05	$54.16	$54.16	357,996
2022-01-03	$54.00	$54.06	$53.79	$54.06	$54.06	337,600
2021-12-31	$53.78	$54.11	$53.78	$53.95	$53.95	222,098
2021-12-30	$53.89	$54.07	$53.87	$53.94	$53.94	380,229
2021-12-29	$53.60	$53.90	$53.58	$53.86	$53.86	480,822
2021-12-28	$53.68	$53.86	$53.54	$53.63	$53.63	620,773
2021-12-27	$53.18	$53.62	$53.14	$53.62	$53.62	730,295
2021-12-23	$52.75	$53.08	$52.71	$52.96	$52.96	494,312
2021-12-22	$52.49	$52.75	$52.48	$52.75	$52.75	690,018
2021-12-21	$52.74	$52.79	$52.39	$52.69	$52.69	484,219
2021-12-20	$55.29	$55.29	$54.91	$55.16	$52.29	196,837
2021-12-17	$55.71	$56.10	$55.71	$55.81	$52.90	173,371
2021-12-16	$55.94	$56.09	$55.64	$55.72	$52.82	251,375
2021-12-15	$55.60	$56.09	$55.31	$56.00	$53.08	230,900
2021-12-14	$55.67	$55.80	$55.38	$55.60	$52.70	144,688
2021-12-13	$56.02	$56.13	$55.80	$55.89	$52.98	157,166
2021-12-10	$56.50	$56.68	$56.38	$56.66	$53.71	119,282
2021-12-09	$56.71	$56.77	$56.45	$56.52	$53.58	176,537
2021-12-08	$56.45	$56.74	$56.42	$56.71	$53.76	240,847
2021-12-07	$56.48	$56.75	$56.48	$56.75	$53.79	201,433
2021-12-06	$55.60	$56.08	$55.58	$55.97	$53.06	198,789
2021-12-03	$55.87	$55.94	$55.24	$55.59	$52.69	399,377
2021-12-02	$55.04	$55.70	$55.04	$55.55	$52.66	281,215
2021-12-01	$55.73	$55.94	$54.79	$54.79	$51.94	244,991
2021-11-30	$55.77	$55.82	$55.01	$55.19	$52.32	602,379
2021-11-29	$56.01	$56.01	$55.62	$55.79	$52.88	209,612
2021-11-26	$56.33	$56.53	$55.68	$56.01	$53.09	258,047
2021-11-24	$56.79	$57.22	$56.76	$57.20	$54.22	100,824
2021-11-23	$56.95	$57.17	$56.85	$57.05	$54.08	156,600
2021-11-22	$57.30	$57.30	$56.82	$56.83	$53.87	186,653
2021-11-19	$57.49	$57.59	$57.39	$57.41	$54.42	144,070
2021-11-18	$57.25	$57.50	$57.20	$57.47	$54.48	125,931
2021-11-17	$57.49	$57.49	$57.15	$57.25	$54.27	233,521
2021-11-16	$57.73	$57.78	$57.55	$57.62	$54.62	153,083
2021-11-15	$57.83	$57.83	$57.60	$57.62	$54.62	126,048
2021-11-12	$57.77	$57.87	$57.69	$57.76	$54.75	176,946
2021-11-11	$57.76	$57.76	$57.51	$57.71	$54.70	167,288
2021-11-10	$57.87	$57.87	$57.37	$57.40	$54.41	256,799
2021-11-09	$57.86	$57.96	$57.64	$57.76	$54.75	152,650
2021-11-08	$58.10	$58.11	$58.00	$58.11	$55.08	192,074
2021-11-05	$57.95	$57.96	$57.73	$57.87	$54.86	250,881
2021-11-04	$57.70	$57.94	$57.64	$57.77	$54.76	206,419
2021-11-03	$57.20	$57.75	$57.13	$57.75	$54.74	203,646
2021-11-02	$57.29	$57.42	$57.05	$57.20	$54.22	143,803
2021-11-01	$57.33	$57.49	$57.17	$57.47	$54.48	301,866
2021-10-29	$57.45	$57.50	$57.27	$57.50	$54.51	174,319
2021-10-28	$57.83	$58.10	$57.80	$58.10	$55.07	230,207
2021-10-27	$57.82	$57.98	$57.62	$57.67	$54.67	120,061
2021-10-26	$57.88	$57.89	$57.53	$57.61	$54.61	176,650
2021-10-25	$57.76	$58.05	$57.76	$57.98	$54.96	156,141
2021-10-22	$58.01	$58.26	$57.91	$58.08	$55.06	196,955
2021-10-21	$57.75	$57.86	$57.66	$57.76	$54.75	142,847
2021-10-20	$57.45	$57.69	$57.36	$57.61	$54.61	298,364
2021-10-19	$57.46	$57.68	$57.41	$57.50	$54.51	222,421
2021-10-18	$57.06	$57.40	$57.06	$57.37	$54.38	210,741
2021-10-15	$57.25	$57.55	$57.16	$57.52	$54.52	145,154
2021-10-14	$57.00	$57.13	$56.91	$57.11	$54.14	105,850
2021-10-13	$56.54	$57.00	$56.50	$56.85	$53.89	246,503
2021-10-12	$55.94	$56.22	$55.86	$56.04	$53.12	319,978
2021-10-11	$55.77	$56.03	$55.77	$55.88	$52.97	280,119
2021-10-08	$56.17	$56.20	$55.65	$55.66	$52.76	4,938,949
2021-10-07	$56.05	$56.40	$56.05	$56.23	$53.30	144,437
2021-10-06	$55.42	$55.80	$55.20	$55.77	$52.87	351,559
2021-10-05	$55.92	$56.19	$55.81	$56.04	$53.12	391,577
2021-10-04	$56.33	$56.47	$55.94	$56.22	$53.29	512,948
2021-10-01	$56.33	$56.39	$55.92	$56.23	$53.30	744,395
2021-09-30	$56.38	$56.49	$56.00	$56.31	$53.38	823,677
2021-09-29	$56.49	$56.50	$56.10	$56.15	$53.23	564,288
2021-09-28	$56.52	$56.56	$56.17	$56.40	$53.46	899,863
2021-09-27	$57.00	$57.22	$56.94	$57.13	$54.15	651,850
2021-09-24	$57.01	$57.04	$56.79	$56.96	$53.99	638,523
2021-09-23	$58.31	$58.48	$58.24	$58.30	$54.69	308,418
2021-09-22	$57.73	$58.19	$57.65	$57.67	$54.10	174,817
2021-09-21	$57.40	$57.62	$57.26	$57.46	$53.90	233,683
2021-09-20	$56.76	$56.96	$56.30	$56.62	$53.11	452,815
2021-09-17	$58.34	$58.41	$57.90	$58.05	$54.45	616,230
2021-09-16	$58.35	$58.62	$58.26	$58.58	$54.95	470,415
2021-09-15	$58.70	$58.98	$58.52	$58.98	$55.32	1,056,624
2021-09-14	$59.14	$59.28	$58.87	$58.96	$55.31	322,857
2021-09-13	$59.21	$59.40	$59.07	$59.38	$55.70	243,282
2021-09-10	$59.46	$59.50	$58.90	$58.90	$55.25	111,171
2021-09-09	$59.22	$59.40	$59.16	$59.29	$55.62	269,493
2021-09-08	$59.20	$59.28	$58.87	$58.95	$55.30	234,617
2021-09-07	$59.58	$59.72	$59.45	$59.52	$55.83	197,508
2021-09-03	$59.90	$60.18	$59.86	$60.07	$56.35	181,549
2021-09-02	$59.99	$60.00	$59.80	$59.80	$56.09	292,314
2021-09-01	$59.61	$59.96	$59.61	$59.80	$56.09	204,440
2021-08-31	$59.40	$59.40	$59.25	$59.26	$55.59	298,473
2021-08-30	$59.47	$59.50	$59.35	$59.48	$55.79	259,039
2021-08-27	$58.89	$59.50	$58.85	$59.50	$55.81	131,330
2021-08-26	$58.76	$58.76	$58.44	$58.51	$54.88	199,949
2021-08-25	$58.57	$58.66	$58.48	$58.58	$54.95	250,559
2021-08-24	$58.60	$58.82	$58.57	$58.78	$55.14	143,080
2021-08-23	$58.58	$58.74	$58.44	$58.67	$55.03	251,705
2021-08-20	$58.36	$58.81	$58.36	$58.81	$55.16	134,493
2021-08-19	$58.36	$58.58	$58.27	$58.56	$54.93	217,792
2021-08-18	$58.99	$59.25	$58.89	$58.89	$55.24	171,877
2021-08-17	$58.73	$58.79	$58.44	$58.70	$55.06	187,601
2021-08-16	$59.30	$59.48	$59.16	$59.43	$55.75	230,727
2021-08-13	$59.22	$59.48	$59.22	$59.41	$55.73	101,238
2021-08-12	$59.12	$59.14	$58.89	$59.10	$55.44	213,047
2021-08-11	$59.16	$59.40	$59.15	$59.32	$55.64	118,643
2021-08-10	$58.59	$58.61	$58.51	$58.54	$54.91	129,765
2021-08-09	$58.84	$58.95	$58.75	$58.75	$55.11	147,501
2021-08-06	$58.98	$59.03	$58.75	$58.81	$55.16	437,194
2021-08-05	$59.19	$59.39	$59.06	$59.36	$55.68	298,548
2021-08-04	$59.01	$59.16	$58.82	$58.95	$55.30	298,667
2021-08-03	$58.85	$58.94	$58.60	$58.94	$55.29	257,325
2021-08-02	$58.89	$59.10	$58.66	$58.74	$55.10	303,301
2021-07-30	$58.48	$58.70	$58.39	$58.40	$54.78	204,572
2021-07-29	$58.76	$58.80	$58.65	$58.70	$55.06	121,883
2021-07-28	$58.54	$58.89	$58.43	$58.78	$55.14	447,182
2021-07-27	$58.08	$58.33	$58.08	$58.24	$54.63	142,959
2021-07-26	$58.28	$58.44	$58.18	$58.36	$54.74	134,560
2021-07-23	$58.73	$58.83	$58.60	$58.74	$55.10	306,358
2021-07-22	$58.75	$58.86	$58.57	$58.67	$55.03	162,459
2021-07-21	$58.30	$58.71	$58.28	$58.56	$54.93	253,121
2021-07-20	$57.81	$58.23	$57.66	$58.04	$54.44	147,033
2021-07-19	$58.20	$58.20	$57.61	$57.84	$54.26	262,941
2021-07-16	$59.27	$59.41	$58.61	$58.61	$54.98	6,453,225
2021-07-15	$59.12	$59.27	$58.96	$59.16	$55.49	178,133
2021-07-14	$59.34	$59.47	$59.27	$59.33	$55.65	206,558
2021-07-13	$59.54	$59.73	$59.35	$59.44	$55.76	1,148,661
2021-07-12	$59.73	$60.04	$59.67	$60.02	$56.30	608,726
2021-07-09	$59.17	$59.71	$59.17	$59.67	$55.97	940,108
2021-07-08	$58.62	$58.85	$58.56	$58.84	$55.19	583,039
2021-07-07	$59.11	$59.28	$58.91	$59.26	$55.59	1,073,523
2021-07-06	$59.00	$59.15	$58.81	$59.12	$55.46	697,626
2021-07-02	$58.61	$58.92	$58.53	$58.92	$55.27	131,425
2021-07-01	$58.36	$58.45	$58.08	$58.38	$54.76	735,301
2021-06-30	$58.20	$58.40	$58.04	$58.36	$54.74	1,277,310
2021-06-29	$58.74	$58.77	$58.59	$58.68	$55.04	163,429
2021-06-28	$59.07	$59.09	$58.73	$58.77	$55.13	209,980
2021-06-25	$59.28	$59.39	$59.15	$59.22	$55.55	242,048
2021-06-24	$59.21	$59.30	$59.12	$59.23	$55.56	223,922
2021-06-23	$59.29	$59.40	$58.90	$58.97	$55.31	325,659
2021-06-22	$59.21	$59.48	$59.10	$59.43	$55.75	109,944
2021-06-21	$58.89	$59.24	$58.68	$59.21	$55.54	237,547
2021-06-18	$58.69	$58.79	$58.43	$58.55	$54.92	259,741
2021-06-17	$59.30	$59.38	$59.02	$59.22	$55.55	178,929
2021-06-16	$60.13	$60.25	$59.64	$59.79	$56.08	198,343
2021-06-15	$60.45	$60.50	$60.08	$60.14	$56.41	213,538
2021-06-14	$60.56	$60.70	$60.44	$60.66	$56.90	126,140
2021-06-11	$60.55	$60.74	$60.25	$60.52	$56.77	135,556
2021-06-10	$60.77	$60.88	$60.62	$60.85	$57.08	247,434
2021-06-09	$60.69	$60.70	$60.42	$60.45	$56.70	263,159
2021-06-08	$60.32	$60.48	$60.26	$60.45	$56.70	278,153
2021-06-07	$59.83	$60.05	$59.82	$60.05	$56.33	278,029
2021-06-04	$59.56	$59.69	$59.43	$59.64	$55.94	135,825
2021-06-03	$59.49	$59.49	$59.15	$59.25	$55.58	204,870
2021-06-02	$59.54	$59.78	$59.42	$59.78	$56.07	148,801
2021-06-01	$59.13	$59.16	$58.98	$59.08	$55.42	285,133
2021-05-28	$58.72	$59.00	$58.68	$58.88	$55.23	163,015
2021-05-27	$58.60	$58.79	$58.55	$58.70	$55.06	203,389
2021-05-26	$58.30	$58.59	$58.24	$58.46	$54.84	175,947
2021-05-25	$58.28	$58.38	$58.16	$58.23	$54.62	192,712
2021-05-24	$57.87	$58.23	$57.74	$58.17	$54.56	187,188
2021-05-21	$57.91	$57.91	$57.56	$57.61	$54.04	377,607
2021-05-20	$57.80	$58.14	$57.75	$58.13	$54.53	147,323
2021-05-19	$57.50	$57.71	$57.25	$57.44	$53.88	142,970
2021-05-18	$57.72	$57.88	$57.43	$57.73	$54.15	300,285
2021-05-17	$56.94	$57.21	$56.89	$57.21	$53.66	171,885
2021-05-14	$56.85	$57.15	$56.72	$57.03	$53.50	297,055
2021-05-13	$56.41	$56.84	$56.35	$56.63	$53.12	311,503
2021-05-12	$57.17	$57.22	$56.43	$56.59	$53.08	197,845
2021-05-11	$57.58	$57.88	$57.46	$57.72	$54.14	227,749
2021-05-10	$58.51	$58.60	$58.23	$58.29	$54.68	166,804
2021-05-07	$57.85	$58.43	$57.78	$58.43	$54.81	271,067
2021-05-06	$57.16	$57.70	$57.16	$57.70	$54.12	217,854
2021-05-05	$57.42	$57.45	$57.23	$57.34	$53.79	272,688
2021-05-04	$57.31	$57.49	$57.00	$57.20	$53.65	215,539
2021-05-03	$57.52	$57.78	$57.40	$57.66	$54.09	263,252
2021-04-30	$57.45	$57.57	$57.08	$57.14	$53.60	233,097
2021-04-29	$57.76	$57.82	$57.46	$57.70	$54.12	218,004
2021-04-28	$57.61	$57.80	$57.42	$57.68	$54.10	149,914
2021-04-27	$57.52	$57.55	$57.41	$57.42	$53.86	321,181
2021-04-26	$57.63	$57.87	$57.63	$57.71	$54.13	130,983
2021-04-23	$57.58	$57.80	$57.51	$57.57	$54.00	764,726
2021-04-22	$57.62	$57.65	$57.28	$57.35	$53.80	197,119
2021-04-21	$57.20	$57.55	$57.12	$57.50	$53.94	191,692
2021-04-20	$57.48	$57.64	$57.33	$57.49	$53.93	199,561
2021-04-19	$57.76	$57.87	$57.62	$57.83	$54.25	252,736
2021-04-16	$57.82	$57.97	$57.75	$57.97	$54.38	142,972
2021-04-15	$57.34	$57.67	$57.25	$57.64	$54.07	298,256
2021-04-14	$57.18	$57.27	$57.08	$57.18	$53.64	354,096
2021-04-13	$56.36	$56.89	$56.36	$56.84	$53.32	280,818
2021-04-12	$56.50	$56.60	$56.30	$56.36	$52.87	221,265
2021-04-09	$56.63	$56.83	$56.45	$56.50	$53.00	5,836,814
2021-04-08	$56.80	$56.93	$56.65	$56.87	$53.35	177,944
2021-04-07	$56.45	$56.65	$56.33	$56.60	$53.09	169,086
2021-04-06	$56.16	$56.35	$56.13	$56.24	$52.75	716,291
2021-04-05	$56.31	$56.53	$56.13	$56.50	$53.00	246,898
2021-04-01	$55.92	$56.15	$55.71	$56.02	$52.55	244,929
2021-03-31	$55.66	$55.87	$55.52	$55.76	$52.30	247,561
2021-03-30	$55.90	$56.16	$55.90	$56.09	$52.61	196,258
2021-03-29	$55.86	$56.05	$55.72	$55.94	$52.47	241,496
2021-03-26	$55.61	$56.08	$55.52	$55.96	$52.49	429,967
2021-03-25	$54.95	$55.29	$54.85	$55.22	$51.80	274,350
2021-03-24	$55.31	$55.56	$55.24	$55.28	$51.85	237,973
2021-03-23	$55.83	$55.96	$55.52	$55.52	$52.08	234,675
2021-03-22	$55.90	$56.07	$55.78	$55.82	$52.36	237,955
2021-03-19	$55.96	$56.12	$55.65	$55.98	$52.51	268,677
2021-03-18	$55.85	$56.00	$55.63	$55.69	$52.24	213,276
2021-03-17	$56.26	$56.45	$55.83	$56.29	$52.80	178,035
2021-03-16	$56.25	$56.29	$56.09	$56.19	$52.71	384,323
2021-03-15	$55.33	$55.77	$55.33	$55.68	$52.23	218,796
2021-03-12	$54.94	$55.37	$54.89	$55.32	$51.89	268,651
2021-03-11	$55.09	$55.40	$54.97	$55.30	$51.87	267,013
2021-03-10	$55.11	$55.11	$54.78	$55.03	$51.62	248,615
2021-03-09	$54.80	$54.99	$54.67	$54.82	$51.42	288,296
2021-03-08	$54.44	$54.70	$54.30	$54.30	$50.93	442,347
2021-03-05	$54.60	$54.76	$53.97	$54.62	$51.23	327,510
2021-03-04	$55.26	$55.62	$54.62	$54.89	$51.49	248,408
2021-03-03	$55.09	$55.15	$54.80	$54.92	$51.52	197,820
2021-03-02	$55.32	$55.43	$54.97	$55.26	$51.83	386,521
2021-03-01	$55.21	$55.57	$55.13	$55.45	$52.01	373,113
2021-02-26	$55.05	$55.10	$54.64	$54.65	$51.26	369,906
2021-02-25	$55.93	$56.40	$55.15	$55.22	$51.80	764,144
2021-02-24	$55.51	$55.80	$55.08	$55.73	$52.28	272,322
2021-02-23	$55.15	$55.74	$54.96	$55.58	$52.14	437,029
2021-02-22	$54.39	$55.00	$54.39	$54.71	$51.32	373,004
2021-02-19	$54.77	$54.91	$54.60	$54.69	$51.30	194,126
2021-02-18	$54.23	$54.56	$54.07	$54.53	$51.15	304,516
2021-02-17	$54.25	$54.93	$54.25	$54.84	$51.44	325,108
2021-02-16	$55.06	$55.29	$54.95	$55.07	$51.66	321,803
2021-02-12	$54.56	$54.78	$54.56	$54.75	$51.36	204,953
2021-02-11	$54.46	$54.61	$54.40	$54.57	$51.19	279,502
2021-02-10	$54.55	$54.63	$54.21	$54.28	$50.92	263,649
2021-02-09	$54.30	$54.40	$54.15	$54.33	$50.96	239,107
2021-02-08	$54.20	$54.25	$54.07	$54.16	$50.80	349,855
2021-02-05	$53.85	$54.10	$53.85	$54.10	$50.75	242,121
2021-02-04	$53.62	$53.64	$53.42	$53.59	$50.27	231,481
2021-02-03	$53.73	$53.85	$53.55	$53.74	$50.41	247,373
2021-02-02	$53.47	$53.69	$53.33	$53.69	$50.36	285,663
2021-02-01	$53.38	$53.43	$53.11	$53.28	$49.98	390,509
2021-01-29	$53.55	$53.55	$52.88	$53.06	$49.77	393,967
2021-01-28	$53.30	$53.85	$53.27	$53.64	$50.32	255,650
2021-01-27	$53.46	$53.91	$53.29	$53.38	$50.07	420,631
2021-01-26	$53.93	$54.09	$53.82	$54.06	$50.71	365,932
2021-01-25	$53.66	$53.90	$53.26	$53.90	$50.56	347,375
2021-01-22	$53.66	$53.95	$53.66	$53.91	$50.57	408,607
2021-01-21	$54.30	$54.38	$53.90	$54.22	$50.86	279,588
2021-01-20	$54.41	$54.77	$54.39	$54.73	$51.34	386,674
2021-01-19	$54.51	$54.51	$54.27	$54.39	$51.02	301,248
2021-01-15	$53.72	$53.85	$53.42	$53.65	$50.32	444,988
2021-01-14	$53.91	$54.27	$53.91	$54.20	$50.84	408,363
2021-01-13	$53.64	$53.96	$53.59	$53.86	$50.52	382,350
2021-01-12	$53.63	$53.75	$53.40	$53.75	$50.42	496,232
2021-01-11	$53.72	$53.80	$53.56	$53.59	$50.27	460,923
2021-01-08	$54.07	$54.31	$53.81	$54.30	$50.93	464,851
2021-01-07	$54.00	$54.07	$53.81	$53.91	$50.57	431,913
2021-01-06	$54.28	$54.73	$54.28	$54.39	$51.02	403,545
2021-01-05	$54.20	$54.58	$54.03	$54.44	$51.07	298,935
2021-01-04	$54.43	$54.53	$53.53	$53.75	$50.42	483,247
2020-12-31	$54.55	$54.55	$54.15	$54.31	$50.94	389,751
2020-12-30	$54.56	$54.74	$54.44	$54.45	$51.08	281,716
2020-12-29	$54.28	$54.45	$54.14	$54.20	$50.84	330,987
2020-12-28	$53.79	$53.85	$53.71	$53.81	$50.47	427,380
2020-12-24	$53.54	$53.71	$53.54	$53.62	$50.30	200,602
2020-12-23	$53.30	$53.47	$53.28	$53.42	$50.11	537,085
2020-12-22	$52.85	$52.90	$52.66	$52.80	$49.53	443,637
2020-12-21	$52.66	$52.92	$52.23	$52.81	$49.54	1,012,293
2020-12-18	$54.40	$54.57	$54.11	$54.23	$50.39	362,173
2020-12-17	$54.86	$54.98	$54.81	$54.89	$51.00	393,351
2020-12-16	$54.52	$54.77	$54.47	$54.68	$50.80	525,365
2020-12-15	$54.07	$54.42	$53.96	$54.35	$50.50	447,209
2020-12-14	$54.21	$54.30	$53.93	$54.01	$50.18	446,134
2020-12-11	$53.61	$53.80	$53.52	$53.72	$49.91	790,800
2020-12-10	$53.69	$54.09	$53.53	$53.95	$50.13	2,116,150
2020-12-09	$53.74	$53.80	$53.21	$53.70	$49.89	2,477,285
2020-12-08	$53.58	$53.70	$53.48	$53.70	$49.89	377,828
2020-12-07	$53.78	$53.85	$53.60	$53.66	$49.86	225,638
2020-12-04	$53.83	$54.13	$53.83	$54.04	$50.21	368,594
2020-12-03	$53.78	$54.09	$53.73	$53.83	$50.01	430,182
2020-12-02	$53.60	$53.70	$53.41	$53.58	$49.78	312,700
2020-12-01	$53.58	$53.93	$53.41	$53.86	$50.04	313,873
2020-11-30	$53.65	$53.74	$52.88	$52.91	$49.16	598,967
2020-11-27	$53.80	$53.94	$53.74	$53.86	$50.04	140,490
2020-11-25	$53.42	$53.74	$53.30	$53.64	$49.84	449,920
2020-11-24	$53.19	$53.53	$53.11	$53.42	$49.63	693,376
2020-11-23	$53.21	$53.25	$52.81	$52.95	$49.20	375,134
2020-11-20	$53.05	$53.22	$53.00	$53.08	$49.32	223,038
2020-11-19	$52.91	$53.19	$52.82	$53.19	$49.42	488,894
2020-11-18	$53.27	$53.49	$52.95	$52.95	$49.20	479,285
2020-11-17	$52.98	$53.30	$52.90	$53.17	$49.40	568,869
2020-11-16	$52.94	$53.10	$52.75	$52.99	$49.23	325,936
2020-11-13	$52.04	$52.55	$52.01	$52.51	$48.79	486,602
2020-11-12	$52.50	$52.50	$52.02	$52.07	$48.38	387,215
2020-11-11	$53.03	$53.20	$53.00	$53.20	$49.43	579,388
2020-11-10	$52.17	$52.53	$52.11	$52.34	$48.63	1,034,663
2020-11-09	$52.75	$52.75	$51.36	$51.45	$47.80	1,359,765
2020-11-06	$50.35	$50.49	$50.17	$50.27	$46.71	327,021
2020-11-05	$50.25	$50.51	$50.09	$50.39	$46.82	567,676
2020-11-04	$48.49	$49.40	$48.49	$49.12	$45.64	404,312
2020-11-03	$48.10	$48.43	$48.01	$48.26	$44.84	276,626
2020-11-02	$47.31	$47.42	$47.10	$47.32	$43.97	265,768
2020-10-30	$46.98	$47.04	$46.73	$46.98	$43.65	1,057,258
2020-10-29	$46.87	$47.19	$46.66	$47.07	$43.73	534,503
2020-10-28	$46.91	$47.02	$46.56	$46.58	$43.28	442,957
2020-10-27	$48.14	$48.31	$47.99	$48.03	$44.63	443,204
2020-10-26	$48.59	$48.79	$48.22	$48.41	$44.98	554,560
2020-10-23	$49.09	$49.17	$48.93	$49.14	$45.66	270,209
2020-10-22	$48.97	$49.03	$48.72	$48.93	$45.46	439,861
2020-10-21	$48.84	$49.07	$48.84	$48.89	$45.43	334,928
2020-10-20	$48.85	$49.09	$48.81	$48.89	$45.43	245,954
2020-10-19	$49.05	$49.09	$48.61	$48.75	$45.30	361,281
2020-10-16	$48.84	$48.98	$48.67	$48.71	$45.26	447,290
2020-10-15	$48.88	$49.20	$48.80	$49.16	$45.68	343,594
2020-10-14	$49.59	$49.61	$49.25	$49.30	$45.81	208,490
2020-10-13	$49.80	$49.80	$49.53	$49.59	$46.08	293,525
2020-10-12	$49.79	$50.10	$49.78	$50.01	$46.47	392,010
2020-10-09	$49.68	$49.86	$49.61	$49.82	$46.29	237,345
2020-10-08	$49.64	$49.79	$49.54	$49.73	$46.21	267,680
2020-10-07	$49.56	$49.65	$49.42	$49.51	$46.00	552,032
2020-10-06	$49.63	$49.85	$49.29	$49.30	$45.81	208,939
2020-10-05	$49.33	$49.63	$49.30	$49.61	$46.09	261,872
2020-10-02	$48.72	$49.22	$48.63	$49.10	$45.62	336,830
2020-10-01	$48.93	$49.20	$48.86	$49.12	$45.64	636,824
2020-09-30	$48.42	$48.83	$48.37	$48.61	$45.16	385,549
2020-09-29	$48.27	$48.45	$48.03	$48.24	$44.82	364,082
2020-09-28	$48.54	$48.65	$48.44	$48.57	$45.13	812,321
2020-09-25	$47.41	$47.84	$47.22	$47.80	$44.41	705,810
2020-09-24	$47.69	$48.12	$47.55	$47.91	$44.51	600,040
2020-09-23	$48.30	$48.30	$47.60	$47.61	$44.24	348,967
2020-09-22	$48.61	$48.62	$48.15	$48.40	$44.97	649,740
2020-09-21	$48.84	$48.84	$48.27	$48.61	$45.16	375,093
2020-09-18	$49.82	$50.12	$49.51	$49.59	$46.08	453,956
2020-09-17	$49.93	$50.30	$49.90	$50.25	$46.69	394,131
2020-09-16	$50.15	$50.45	$50.07	$50.16	$46.61	407,343
2020-09-15	$49.80	$50.00	$49.80	$49.89	$46.35	571,863
2020-09-14	$49.23	$49.38	$49.17	$49.31	$45.82	423,478
2020-09-11	$49.15	$49.34	$48.72	$48.89	$45.43	584,911
2020-09-10	$49.52	$49.58	$48.79	$48.84	$45.38	525,004
2020-09-09	$49.35	$49.55	$49.25	$49.45	$45.95	593,435
2020-09-08	$48.86	$49.18	$48.71	$48.89	$45.43	353,378
2020-09-04	$49.31	$49.44	$48.56	$49.25	$45.76	693,786
2020-09-03	$49.99	$50.09	$49.26	$49.38	$45.88	377,957
2020-09-02	$49.73	$50.10	$49.61	$50.10	$46.55	575,379
2020-09-01	$49.60	$49.61	$49.34	$49.50	$45.99	672,392
2020-08-31	$49.80	$49.86	$49.58	$49.70	$46.18	571,569
2020-08-28	$49.84	$50.11	$49.80	$50.11	$46.56	674,601
2020-08-27	$49.56	$49.65	$49.05	$49.26	$45.77	471,551
2020-08-26	$49.75	$49.88	$49.69	$49.75	$46.22	419,178
2020-08-25	$49.67	$49.69	$49.40	$49.61	$46.09	428,599
2020-08-24	$49.70	$49.70	$49.51	$49.65	$46.13	333,473
2020-08-21	$49.28	$49.46	$49.17	$49.42	$45.92	342,879
2020-08-20	$48.67	$49.30	$48.67	$49.25	$45.76	325,021
2020-08-19	$49.25	$49.28	$48.68	$48.68	$45.23	273,700
2020-08-18	$49.38	$49.43	$49.10	$49.25	$45.76	811,041
2020-08-17	$49.14	$49.34	$49.13	$49.32	$45.82	367,667
2020-08-14	$48.84	$49.00	$48.82	$48.88	$45.42	350,842
2020-08-13	$49.20	$49.29	$48.89	$48.96	$45.49	313,368
2020-08-12	$49.11	$49.31	$49.04	$49.20	$45.71	327,139
2020-08-11	$48.99	$49.15	$48.45	$48.52	$45.08	467,482
2020-08-10	$48.21	$48.38	$48.12	$48.38	$44.95	298,497
2020-08-07	$48.03	$48.22	$47.90	$48.22	$44.80	385,164
2020-08-06	$48.15	$48.37	$48.11	$48.33	$44.90	517,056
2020-08-05	$48.51	$48.67	$48.36	$48.36	$44.93	409,895
2020-08-04	$47.67	$48.14	$47.62	$48.14	$44.73	431,507
2020-08-03	$47.41	$47.57	$47.21	$47.57	$44.20	403,164
2020-07-31	$47.86	$47.86	$47.10	$47.40	$44.04	789,595
2020-07-30	$47.47	$47.76	$47.12	$47.72	$44.34	440,118
2020-07-29	$48.00	$48.23	$47.96	$48.20	$44.78	498,603
2020-07-28	$47.26	$47.57	$47.20	$47.35	$43.99	336,702
2020-07-27	$47.39	$47.50	$47.30	$47.47	$44.11	499,496
2020-07-24	$47.23	$47.47	$47.19	$47.28	$43.93	764,308
2020-07-23	$47.75	$47.86	$47.35	$47.54	$44.17	399,963
2020-07-22	$47.82	$47.99	$47.75	$47.98	$44.58	333,127
2020-07-21	$47.92	$48.05	$47.76	$47.78	$44.39	562,106
2020-07-20	$47.66	$47.79	$47.56	$47.77	$44.38	326,221
2020-07-17	$47.41	$47.58	$47.27	$47.54	$44.17	301,130
2020-07-16	$47.70	$47.70	$47.41	$47.53	$44.16	285,537
2020-07-15	$48.07	$48.20	$47.85	$47.92	$44.52	246,517
2020-07-14	$47.49	$47.96	$47.45	$47.96	$44.56	268,685
2020-07-13	$47.96	$48.18	$47.40	$47.50	$44.13	343,994
2020-07-10	$47.71	$47.88	$47.58	$47.85	$44.46	417,881
2020-07-09	$48.15	$48.50	$47.50	$47.80	$44.41	279,005
2020-07-08	$48.32	$48.57	$48.07	$48.56	$45.12	324,282
2020-07-07	$48.42	$48.75	$48.31	$48.31	$44.89	305,059
2020-07-06	$49.26	$49.48	$49.18	$49.37	$45.87	510,227
2020-07-02	$48.33	$48.65	$48.20	$48.31	$44.89	414,192
2020-07-01	$46.96	$47.40	$46.87	$47.24	$43.89	653,177
2020-06-30	$46.57	$46.83	$46.50	$46.66	$43.35	411,510
2020-06-29	$46.65	$46.88	$46.45	$46.85	$43.53	372,625
2020-06-26	$47.19	$47.19	$46.68	$46.73	$43.42	419,095
2020-06-25	$46.73	$47.20	$46.58	$47.20	$43.85	457,172
2020-06-24	$47.62	$47.62	$46.79	$47.01	$43.68	644,916
2020-06-23	$48.12	$48.28	$47.90	$47.90	$44.51	405,730
2020-06-22	$47.82	$48.14	$47.66	$48.02	$44.62	486,043
2020-06-19	$48.61	$48.61	$47.77	$47.91	$44.51	434,763
2020-06-18	$48.25	$48.51	$48.17	$48.26	$44.84	504,658
2020-06-17	$48.48	$48.60	$48.30	$48.38	$44.95	330,468
2020-06-16	$48.53	$48.70	$47.69	$48.21	$44.79	341,873
2020-06-15	$47.00	$47.76	$46.68	$47.69	$44.31	715,389
2020-06-12	$48.05	$48.21	$47.25	$47.85	$44.46	447,142
2020-06-11	$48.00	$48.15	$46.76	$46.76	$43.45	841,009
2020-06-10	$49.65	$49.74	$49.22	$49.40	$45.90	374,435
2020-06-09	$49.80	$49.98	$49.56	$49.88	$46.34	456,903
2020-06-08	$49.94	$50.46	$49.83	$50.46	$46.88	855,390
2020-06-05	$49.63	$49.86	$49.39	$49.74	$46.21	448,699
2020-06-04	$48.29	$48.69	$48.22	$48.35	$44.92	424,249
2020-06-03	$48.29	$48.81	$48.19	$48.80	$45.34	442,870
2020-06-02	$47.45	$47.87	$47.45	$47.79	$44.40	382,029
2020-06-01	$46.18	$46.71	$46.11	$46.71	$43.40	260,863
2020-05-29	$45.52	$45.83	$45.26	$45.73	$42.49	823,900
2020-05-28	$45.43	$45.64	$45.20	$45.29	$42.08	634,297
2020-05-27	$45.39	$45.42	$44.82	$45.10	$41.90	357,400
2020-05-26	$45.14	$45.42	$45.06	$45.26	$42.05	749,219
2020-05-22	$43.48	$43.56	$43.29	$43.46	$40.38	349,900
2020-05-21	$44.11	$44.41	$43.82	$44.06	$40.94	851,664
2020-05-20	$44.50	$44.74	$44.41	$44.55	$41.39	380,470
2020-05-19	$44.33	$44.54	$44.09	$44.10	$40.97	359,476
2020-05-18	$43.78	$44.40	$43.75	$44.40	$41.25	467,482
2020-05-15	$42.67	$42.93	$42.57	$42.84	$39.80	945,927
2020-05-14	$42.61	$43.32	$42.41	$43.20	$40.14	1,292,925
2020-05-13	$43.98	$44.00	$43.33	$43.51	$40.43	493,956
2020-05-12	$44.67	$44.80	$43.95	$43.95	$40.84	641,355
2020-05-11	$45.03	$45.19	$44.91	$45.05	$41.86	796,363
2020-05-08	$44.79	$45.13	$44.74	$44.97	$41.78	505,676
2020-05-07	$44.02	$44.34	$43.96	$44.10	$40.97	460,253
2020-05-06	$44.01	$44.09	$43.42	$43.42	$40.34	521,100
2020-05-05	$43.91	$44.17	$43.74	$43.76	$40.66	673,873
2020-05-04	$43.20	$43.58	$43.14	$43.41	$40.33	1,001,498
2020-05-01	$44.01	$44.21	$43.36	$43.47	$40.39	583,708
2020-04-30	$45.04	$45.33	$44.60	$44.65	$41.49	732,139
2020-04-29	$44.97	$45.19	$44.82	$45.10	$41.90	1,155,421
2020-04-28	$44.66	$44.89	$44.04	$44.07	$40.95	1,514,864
2020-04-27	$43.78	$44.00	$43.78	$43.94	$40.83	662,214
2020-04-24	$43.12	$43.17	$42.81	$43.15	$40.09	1,051,951
2020-04-23	$43.38	$43.84	$43.12	$43.18	$40.12	622,468
2020-04-22	$43.00	$43.14	$42.86	$42.90	$39.86	763,483
2020-04-21	$42.66	$42.99	$42.44	$42.49	$39.48	673,773
2020-04-20	$43.81	$44.14	$43.51	$43.58	$40.49	622,408
2020-04-17	$44.39	$44.41	$44.01	$44.22	$41.09	924,912
2020-04-16	$43.51	$43.58	$43.08	$43.25	$40.18	849,663
2020-04-15	$43.57	$43.86	$43.47	$43.48	$40.40	779,832
2020-04-14	$44.88	$45.20	$44.61	$44.89	$41.71	861,993
2020-04-13	$44.49	$44.83	$44.08	$44.61	$41.45	1,574,709
2020-04-09	$44.32	$45.10	$44.32	$44.87	$41.69	1,902,120
2020-04-08	$43.58	$44.08	$43.26	$43.88	$40.77	994,857
2020-04-07	$44.05	$44.06	$43.05	$43.05	$40.00	1,175,361
2020-04-06	$41.36	$42.05	$41.36	$41.76	$38.80	845,232
2020-04-03	$40.75	$41.20	$40.17	$40.33	$37.47	1,120,566
2020-04-02	$41.00	$41.66	$40.57	$41.22	$38.30	718,665
2020-04-01	$42.11	$42.11	$41.15	$41.42	$38.48	809,322
2020-03-31	$42.41	$43.29	$42.33	$42.91	$39.87	1,311,057
2020-03-30	$41.76	$42.74	$41.58	$42.74	$39.71	4,624,177
2020-03-27	$41.54	$42.49	$41.15	$42.36	$39.36	1,981,828
2020-03-26	$41.90	$43.41	$41.48	$43.00	$39.95	1,363,984
2020-03-25	$40.58	$42.72	$40.58	$42.20	$39.21	1,401,610
2020-03-24	$39.28	$40.11	$38.67	$39.86	$37.04	2,154,399
2020-03-23	$37.02	$37.43	$36.24	$36.77	$34.16	2,488,898
2020-03-20	$37.32	$38.49	$37.03	$37.23	$34.59	1,866,635
2020-03-19	$37.09	$37.15	$35.51	$36.78	$34.17	2,471,741
2020-03-18	$38.33	$39.11	$37.00	$37.78	$35.10	1,117,120
2020-03-17	$40.92	$41.43	$40.16	$41.09	$38.18	1,332,617
2020-03-16	$41.72	$42.66	$40.87	$41.05	$38.14	1,463,456
2020-03-13	$46.89	$47.00	$44.65	$46.01	$42.75	1,225,861
2020-03-12	$48.00	$48.04	$45.25	$45.49	$42.27	3,854,776
2020-03-11	$51.85	$52.07	$50.77	$50.98	$47.37	978,192
2020-03-10	$52.94	$53.00	$51.73	$52.60	$48.87	816,218
2020-03-09	$52.32	$53.66	$51.71	$51.81	$48.14	879,799
2020-03-06	$54.95	$55.20	$54.62	$55.10	$51.19	689,907
2020-03-05	$56.03	$56.33	$55.83	$56.07	$52.10	1,445,938
2020-03-04	$55.91	$56.40	$55.85	$56.40	$52.40	669,580
2020-03-03	$55.25	$55.89	$54.88	$55.01	$51.11	1,113,640
2020-03-02	$54.18	$54.73	$53.94	$54.67	$50.80	1,161,329
2020-02-28	$53.57	$54.14	$53.04	$54.14	$50.30	1,037,028
2020-02-27	$55.74	$55.77	$54.96	$54.96	$51.06	931,857
2020-02-26	$56.44	$56.79	$56.15	$56.15	$52.17	1,019,126
2020-02-25	$57.16	$57.27	$56.41	$56.45	$52.45	435,851
2020-02-24	$57.01	$57.33	$57.00	$57.10	$53.05	563,696
2020-02-21	$58.30	$58.46	$58.20	$58.39	$54.25	207,375
2020-02-20	$58.57	$58.63	$58.21	$58.48	$54.34	322,185
2020-02-19	$59.01	$59.05	$58.87	$58.88	$54.71	235,321
2020-02-18	$58.88	$58.94	$58.77	$58.91	$54.73	538,068
2020-02-14	$59.14	$59.23	$59.11	$59.23	$55.03	237,961
2020-02-13	$58.75	$58.95	$58.75	$58.85	$54.68	198,816
2020-02-12	$58.82	$58.85	$58.68	$58.83	$54.66	355,719
2020-02-11	$58.60	$58.76	$58.60	$58.61	$54.46	204,602
2020-02-10	$58.06	$58.25	$58.05	$58.20	$54.08	434,337
2020-02-07	$58.24	$58.30	$57.88	$58.04	$53.93	557,750
2020-02-06	$58.40	$58.40	$58.21	$58.24	$54.11	179,714
2020-02-05	$58.39	$58.39	$58.20	$58.31	$54.18	332,359
2020-02-04	$58.18	$58.20	$58.05	$58.08	$53.96	338,236
2020-02-03	$57.44	$57.62	$57.39	$57.42	$53.35	391,721
2020-01-31	$57.79	$57.79	$57.36	$57.51	$53.43	583,675
2020-01-30	$57.80	$58.09	$57.61	$58.09	$53.97	401,856
2020-01-29	$58.15	$58.25	$58.02	$58.12	$54.00	223,991
2020-01-28	$57.82	$58.00	$57.75	$57.94	$53.83	379,862
2020-01-27	$58.06	$58.06	$57.68	$57.90	$53.80	540,310
2020-01-24	$59.07	$59.07	$58.67	$58.72	$54.56	518,185
2020-01-23	$58.80	$58.89	$58.51	$58.87	$54.70	626,544
2020-01-22	$59.04	$59.15	$58.90	$58.90	$54.73	445,995
2020-01-21	$58.91	$58.91	$58.74	$58.84	$54.67	704,008
2020-01-17	$59.57	$59.70	$59.51	$59.64	$55.41	244,687
2020-01-16	$59.35	$59.50	$59.27	$59.49	$55.27	284,967
2020-01-15	$58.88	$58.97	$58.86	$58.89	$54.72	284,964
2020-01-14	$58.98	$58.98	$58.83	$58.97	$54.79	342,240
2020-01-13	$58.67	$59.00	$58.61	$58.98	$54.80	517,415
2020-01-10	$58.61	$58.72	$58.48	$58.51	$54.36	525,261
2020-01-09	$58.50	$58.58	$58.44	$58.49	$54.34	387,950
2020-01-08	$58.40	$58.51	$58.32	$58.48	$54.34	4,684,801
2020-01-07	$58.89	$58.95	$58.80	$58.85	$54.68	1,086,490
2020-01-06	$58.84	$58.93	$58.71	$58.88	$54.71	590,411
2020-01-03	$58.99	$59.28	$58.96	$59.18	$54.99	321,318
2020-01-02	$59.30	$59.46	$59.28	$59.45	$55.24	424,595
2019-12-31	$58.95	$59.09	$58.85	$59.09	$54.90	219,935
2019-12-30	$59.00	$59.02	$58.71	$58.71	$54.55	294,134
2019-12-27	$58.78	$58.96	$58.77	$58.96	$54.78	322,343
2019-12-26	$58.28	$58.54	$58.25	$58.54	$54.39	355,091
2019-12-24	$58.12	$58.23	$58.08	$58.22	$54.09	637,517
2019-12-23	$58.11	$58.14	$57.98	$58.05	$53.94	676,185
2019-12-20	$57.98	$58.08	$57.86	$58.04	$53.93	588,289
2019-12-19	$57.69	$57.83	$57.63	$57.81	$53.71	227,861
2019-12-18	$57.66	$57.66	$57.47	$57.62	$53.54	870,867
2019-12-17	$61.19	$61.28	$61.11	$61.27	$53.54	329,218
2019-12-16	$61.43	$61.45	$61.38	$61.40	$53.65	240,235
2019-12-13	$60.98	$61.24	$60.81	$60.90	$53.22	427,216
2019-12-12	$60.82	$61.10	$60.72	$61.00	$53.30	386,670
2019-12-11	$60.78	$61.06	$60.77	$61.00	$53.30	177,778
2019-12-10	$60.94	$60.95	$60.85	$60.94	$53.25	153,536
2019-12-09	$60.90	$60.99	$60.88	$60.93	$53.24	164,538
2019-12-06	$60.80	$60.95	$60.80	$60.88	$53.20	167,855
2019-12-05	$60.46	$60.50	$60.35	$60.40	$52.78	203,370
2019-12-04	$60.37	$60.48	$60.30	$60.43	$52.80	271,676
2019-12-03	$60.09	$60.40	$59.97	$60.40	$52.78	199,113
2019-12-02	$60.58	$60.61	$60.27	$60.33	$52.72	230,448
2019-11-29	$60.50	$60.54	$60.43	$60.46	$52.83	71,505
2019-11-27	$60.67	$60.86	$60.64	$60.79	$53.12	187,345
2019-11-26	$60.53	$60.74	$60.53	$60.74	$53.08	205,718
2019-11-25	$60.40	$60.60	$60.29	$60.52	$52.88	98,990
2019-11-22	$60.15	$60.15	$59.96	$60.06	$52.48	149,692
2019-11-21	$60.26	$60.42	$60.10	$60.10	$52.52	162,479
2019-11-20	$60.50	$60.59	$60.26	$60.42	$52.80	395,498
2019-11-19	$60.63	$60.68	$60.51	$60.56	$52.92	154,329
2019-11-18	$60.03	$60.28	$59.93	$60.12	$52.53	196,457
2019-11-15	$59.70	$59.92	$59.70	$59.92	$52.36	96,919
2019-11-14	$59.39	$59.59	$59.33	$59.59	$52.07	118,660
2019-11-13	$59.24	$59.38	$59.20	$59.32	$51.83	272,923
2019-11-12	$59.90	$59.91	$59.65	$59.67	$52.14	348,038
2019-11-11	$60.07	$60.23	$59.83	$60.23	$52.63	224,710
2019-11-08	$60.56	$60.70	$60.52	$60.70	$53.04	800,456
2019-11-07	$61.27	$61.34	$61.01	$61.10	$53.39	181,167
2019-11-06	$61.11	$61.25	$61.01	$61.25	$53.52	683,547
2019-11-05	$61.42	$61.43	$61.08	$61.15	$53.43	326,217
2019-11-04	$61.66	$61.67	$61.43	$61.50	$53.74	187,669
2019-11-01	$61.25	$61.45	$61.22	$61.33	$53.59	315,792
2019-10-31	$60.85	$60.90	$60.64	$60.90	$53.22	182,930
2019-10-30	$60.43	$60.75	$60.25	$60.75	$53.08	161,987
2019-10-29	$60.43	$60.60	$60.41	$60.60	$52.95	173,939
2019-10-28	$60.47	$60.66	$60.47	$60.55	$52.91	211,429
2019-10-25	$60.42	$60.61	$60.35	$60.50	$52.87	182,349
2019-10-24	$60.78	$60.78	$60.51	$60.66	$53.01	202,610
2019-10-23	$60.69	$60.92	$60.63	$60.90	$53.22	213,722
2019-10-22	$60.95	$60.99	$60.73	$60.82	$53.15	171,551
2019-10-21	$60.95	$61.00	$60.84	$61.00	$53.30	153,374
2019-10-18	$60.63	$60.75	$60.51	$60.58	$52.94	241,766
2019-10-17	$60.76	$60.87	$60.65	$60.77	$53.10	240,451
2019-10-16	$60.33	$60.60	$60.28	$60.60	$52.95	176,849
2019-10-15	$59.88	$60.21	$59.80	$60.09	$52.51	183,801
2019-10-14	$59.60	$59.76	$59.51	$59.71	$52.18	154,152
2019-10-11	$59.63	$59.95	$59.56	$59.72	$52.18	261,832
2019-10-10	$58.84	$59.10	$58.57	$59.10	$51.64	178,738
2019-10-09	$58.98	$59.11	$58.85	$59.01	$51.56	211,454
2019-10-08	$58.61	$58.78	$58.50	$58.55	$51.16	187,583
2019-10-07	$58.93	$59.06	$58.81	$58.90	$51.47	351,202
2019-10-04	$58.70	$59.03	$58.62	$58.98	$51.54	202,386
2019-10-03	$58.22	$58.60	$58.18	$58.60	$51.21	208,280
2019-10-02	$58.20	$58.22	$57.92	$58.12	$50.79	270,515
2019-10-01	$58.38	$58.38	$58.14	$58.21	$50.87	738,202
2019-09-30	$58.46	$58.71	$58.45	$58.59	$51.20	229,712
2019-09-27	$58.61	$58.64	$58.15	$58.34	$50.98	273,380
2019-09-26	$58.73	$58.73	$58.53	$58.69	$51.28	506,655
2019-09-25	$58.17	$58.46	$58.13	$58.37	$51.00	510,603
2019-09-24	$58.37	$58.38	$58.08	$58.19	$50.85	282,530
2019-09-23	$58.46	$58.77	$58.46	$58.69	$50.91	205,245
2019-09-20	$58.85	$58.99	$58.73	$58.86	$51.06	282,046
2019-09-19	$58.89	$59.05	$58.81	$58.83	$51.04	229,078
2019-09-18	$58.74	$58.77	$58.33	$58.72	$50.94	191,527
2019-09-17	$58.37	$58.68	$58.33	$58.64	$50.87	337,953
2019-09-16	$58.50	$58.53	$58.28	$58.42	$50.68	878,055
2019-09-13	$58.92	$59.04	$58.77	$58.79	$51.00	900,620
2019-09-12	$58.42	$58.61	$58.33	$58.45	$50.71	202,351
2019-09-11	$58.25	$58.42	$58.13	$58.38	$50.65	228,568
2019-09-10	$58.28	$58.35	$58.12	$58.35	$50.62	332,290
2019-09-09	$58.63	$58.63	$58.45	$58.48	$50.73	216,876
2019-09-06	$58.55	$58.70	$58.52	$58.52	$50.77	304,196
2019-09-05	$58.63	$61.00	$58.52	$58.67	$50.90	5,039,620
2019-09-04	$58.34	$58.54	$58.29	$58.54	$50.78	202,237
2019-09-03	$57.28	$57.49	$57.21	$57.40	$49.80	300,401
2019-08-30	$57.88	$57.99	$57.63	$57.90	$50.23	330,709
2019-08-29	$57.79	$57.94	$57.66	$57.85	$50.19	303,658
2019-08-28	$57.71	$57.94	$57.68	$57.75	$50.10	146,484
2019-08-27	$57.79	$57.87	$57.64	$57.67	$50.03	237,476
2019-08-26	$57.68	$57.76	$57.51	$57.57	$49.94	385,748
2019-08-23	$57.72	$57.94	$57.30	$57.36	$49.76	571,700
2019-08-22	$57.76	$57.80	$57.49	$57.75	$50.10	170,896
2019-08-21	$58.08	$58.10	$57.96	$58.00	$50.32	203,621
2019-08-20	$57.72	$57.79	$57.58	$57.66	$50.02	228,155
2019-08-19	$57.78	$57.78	$57.60	$57.71	$50.06	201,501
2019-08-16	$56.99	$57.24	$56.95	$57.18	$49.60	248,702
2019-08-15	$56.34	$56.56	$56.23	$56.34	$48.88	290,832
2019-08-14	$56.03	$56.10	$55.73	$55.74	$48.35	467,409
2019-08-13	$56.41	$56.93	$56.40	$56.67	$49.16	558,397
2019-08-12	$56.65	$56.82	$56.46	$56.62	$49.12	364,074
2019-08-09	$57.31	$57.46	$56.96	$57.05	$49.49	229,126
2019-08-08	$57.20	$57.61	$57.13	$57.61	$49.98	334,473
2019-08-07	$56.59	$57.07	$56.42	$57.07	$49.51	205,563
2019-08-06	$56.60	$56.77	$56.35	$56.66	$49.15	388,849
2019-08-05	$56.93	$56.93	$56.08	$56.24	$48.79	471,801
2019-08-02	$57.90	$58.02	$57.64	$57.70	$50.06	271,356
2019-08-01	$57.75	$58.21	$57.35	$57.49	$49.87	302,182
2019-07-31	$58.51	$58.51	$57.50	$57.78	$50.12	351,534
2019-07-30	$58.64	$58.64	$58.48	$58.60	$50.84	179,532
2019-07-29	$58.92	$58.92	$58.72	$58.82	$51.03	210,788
2019-07-26	$59.14	$59.14	$58.93	$58.97	$51.16	204,081
2019-07-25	$59.36	$59.36	$59.01	$59.04	$51.22	213,064
2019-07-24	$59.38	$59.50	$59.37	$59.44	$51.56	380,327
2019-07-23	$59.39	$59.46	$59.30	$59.40	$51.53	154,790
2019-07-22	$59.52	$59.56	$59.40	$59.50	$51.62	236,949
2019-07-19	$59.99	$60.01	$59.67	$59.67	$51.76	408,981
2019-07-18	$59.64	$60.07	$59.55	$60.00	$52.05	3,207,640
2019-07-17	$59.95	$60.00	$59.42	$59.57	$51.68	3,245,009
2019-07-16	$60.00	$60.07	$59.76	$59.81	$51.89	166,877
2019-07-15	$60.09	$60.09	$60.00	$60.09	$52.13	199,995
2019-07-12	$59.94	$60.10	$59.91	$60.09	$52.13	219,685
2019-07-11	$60.06	$60.10	$59.77	$59.86	$51.93	205,883
2019-07-10	$59.86	$59.95	$59.76	$59.82	$51.89	201,507
2019-07-09	$59.46	$59.67	$59.39	$59.56	$51.67	260,996
2019-07-08	$59.77	$59.82	$59.71	$59.80	$51.88	160,869
2019-07-05	$60.08	$60.15	$59.88	$60.15	$52.18	370,944
2019-07-03	$60.00	$60.16	$59.96	$60.09	$52.13	131,201
2019-07-02	$59.40	$59.50	$59.24	$59.50	$51.62	317,582
2019-07-01	$59.60	$59.63	$59.15	$59.26	$51.41	552,309
2019-06-28	$58.89	$59.00	$58.82	$59.00	$51.18	212,723
2019-06-27	$58.82	$58.85	$58.72	$58.77	$50.98	132,697
2019-06-26	$59.03	$59.05	$58.86	$58.96	$51.15	190,084
2019-06-25	$59.38	$59.38	$59.00	$59.00	$51.18	172,554
2019-06-24	$59.27	$59.36	$59.19	$59.25	$51.40	171,439
2019-06-21	$59.01	$59.26	$58.91	$59.19	$51.35	422,597
2019-06-20	$59.41	$59.46	$59.18	$59.29	$51.43	286,875
2019-06-19	$58.63	$58.92	$58.48	$58.87	$51.07	251,955
2019-06-18	$58.46	$58.81	$58.37	$58.67	$50.90	345,114
2019-06-17	$58.12	$58.16	$57.98	$57.99	$50.31	453,916
2019-06-14	$58.47	$58.54	$58.35	$58.44	$50.70	140,258
2019-06-13	$58.70	$58.81	$58.59	$58.76	$50.62	115,641
2019-06-12	$58.51	$58.54	$58.30	$58.36	$50.28	122,386
2019-06-11	$59.00	$59.17	$58.91	$59.07	$50.89	261,927
2019-06-10	$58.77	$58.95	$58.74	$58.90	$50.74	221,734
2019-06-07	$58.48	$58.73	$58.48	$58.50	$50.40	232,591
2019-06-06	$58.07	$58.26	$58.01	$58.20	$50.14	266,434
2019-06-05	$58.13	$58.22	$57.91	$57.91	$49.89	205,140
2019-06-04	$57.87	$58.12	$57.72	$58.12	$50.07	240,476
2019-06-03	$57.71	$57.88	$57.55	$57.72	$49.73	863,211
2019-05-31	$57.22	$57.56	$57.15	$57.46	$49.50	546,287
2019-05-30	$57.52	$57.60	$57.42	$57.56	$49.59	374,713
2019-05-29	$57.67	$57.76	$57.54	$57.69	$49.70	392,780
2019-05-28	$58.16	$58.22	$57.70	$57.70	$49.71	485,157
2019-05-24	$58.04	$58.15	$58.00	$58.15	$50.10	176,933
2019-05-23	$57.63	$57.71	$57.45	$57.69	$49.70	327,469
2019-05-22	$57.96	$58.04	$57.84	$57.88	$49.86	431,449
2019-05-21	$58.02	$58.14	$57.91	$58.09	$50.05	237,582
2019-05-20	$57.84	$57.91	$57.69	$57.82	$49.81	359,058
2019-05-17	$57.82	$57.97	$57.67	$57.67	$49.68	220,901
2019-05-16	$58.31	$58.50	$58.22	$58.32	$50.24	241,767
2019-05-15	$57.64	$58.00	$57.60	$57.97	$49.94	209,001
2019-05-14	$57.58	$57.79	$57.56	$57.71	$49.72	511,330
2019-05-13	$57.32	$57.34	$57.04	$57.21	$49.29	469,287
2019-05-10	$57.77	$58.12	$57.48	$57.97	$49.94	340,844
2019-05-09	$57.32	$57.74	$57.16	$57.67	$49.68	508,295
2019-05-08	$57.87	$57.95	$57.68	$57.80	$49.80	469,739
2019-05-07	$58.09	$58.25	$57.71	$57.83	$49.82	294,800
2019-05-06	$57.84	$58.29	$57.75	$58.25	$50.18	255,459
2019-05-03	$58.56	$58.84	$58.55	$58.74	$50.61	251,408
2019-05-02	$58.37	$58.50	$58.19	$58.32	$50.24	222,644
2019-05-01	$58.44	$58.75	$58.13	$58.13	$50.08	253,570
2019-04-30	$58.46	$58.53	$58.27	$58.50	$50.40	257,540
2019-04-29	$58.55	$58.56	$58.44	$58.54	$50.43	229,625
2019-04-26	$58.51	$58.67	$58.43	$58.67	$50.55	324,766
2019-04-25	$58.37	$58.49	$58.29	$58.49	$50.39	224,500
2019-04-24	$58.48	$58.58	$58.32	$58.42	$50.33	1,812,499
2019-04-23	$58.37	$58.50	$58.24	$58.50	$50.40	265,392
2019-04-22	$58.51	$58.55	$58.41	$58.50	$50.40	232,726
2019-04-18	$58.62	$58.67	$58.50	$58.57	$50.46	232,527
2019-04-17	$58.87	$58.87	$58.53	$58.69	$50.56	571,412
2019-04-16	$59.15	$59.16	$59.02	$59.02	$50.85	177,754
2019-04-15	$59.19	$59.19	$59.01	$59.04	$50.86	305,358
2019-04-12	$59.47	$59.49	$59.38	$59.41	$51.18	292,476
2019-04-11	$59.31	$59.33	$59.08	$59.18	$50.98	180,341
2019-04-10	$59.51	$59.68	$59.41	$59.68	$51.42	160,192
2019-04-09	$59.40	$59.41	$59.18	$59.23	$51.03	171,835
2019-04-08	$59.53	$59.58	$59.43	$59.52	$51.28	215,574
2019-04-05	$59.50	$59.58	$59.43	$59.57	$51.32	229,615
2019-04-04	$59.72	$59.80	$59.59	$59.74	$51.47	403,674
2019-04-03	$59.91	$60.08	$59.84	$59.91	$51.61	405,673
2019-04-02	$59.76	$59.85	$59.60	$59.81	$51.53	218,295
2019-04-01	$59.86	$60.08	$59.80	$60.01	$51.70	437,651
2019-03-29	$59.63	$59.66	$59.39	$59.57	$51.32	339,509
2019-03-28	$59.23	$59.38	$59.09	$59.38	$51.16	227,847
2019-03-27	$59.29	$59.34	$58.97	$59.24	$51.04	337,025
2019-03-26	$59.15	$59.28	$59.03	$59.24	$51.04	749,543
2019-03-25	$58.61	$58.85	$58.56	$58.82	$50.67	386,106
2019-03-22	$58.89	$58.89	$58.50	$58.50	$50.40	1,043,279
2019-03-21	$58.85	$59.26	$58.75	$59.26	$51.05	441,297
2019-03-20	$58.84	$59.43	$58.67	$59.18	$50.98	501,346
2019-03-19	$59.00	$59.07	$58.83	$58.98	$50.81	423,211
2019-03-18	$58.56	$58.74	$58.56	$58.74	$50.61	344,978
2019-03-15	$58.06	$58.30	$58.04	$58.30	$50.23	181,100
2019-03-14	$57.74	$57.76	$57.65	$57.75	$49.75	206,105
2019-03-13	$57.74	$57.90	$57.72	$57.82	$49.81	221,000
2019-03-12	$57.50	$57.65	$57.50	$57.64	$49.66	229,980
2019-03-11	$57.03	$57.38	$57.03	$57.38	$49.43	208,817
2019-03-08	$56.64	$56.85	$56.64	$56.85	$48.98	211,204
2019-03-07	$57.08	$57.16	$56.71	$56.76	$48.90	302,282
2019-03-06	$57.27	$57.32	$57.02	$57.02	$49.12	244,598
2019-03-05	$57.18	$57.35	$57.11	$57.27	$49.34	184,175
2019-03-04	$57.17	$57.23	$56.79	$57.06	$49.16	221,911
2019-03-01	$57.11	$57.14	$56.91	$57.04	$49.14	280,301
2019-02-28	$57.01	$57.05	$56.87	$56.94	$49.05	523,210
2019-02-27	$57.28	$57.35	$57.11	$57.28	$49.35	343,599
2019-02-26	$57.40	$57.64	$57.35	$57.51	$49.55	282,052
2019-02-25	$57.48	$57.56	$57.29	$57.45	$49.49	319,793
2019-02-22	$57.37	$57.49	$57.25	$57.33	$49.39	209,316
2019-02-21	$56.97	$57.12	$56.93	$57.10	$49.19	312,258
2019-02-20	$57.23	$57.29	$57.04	$57.13	$49.22	215,662
2019-02-19	$56.72	$57.18	$56.71	$57.12	$49.21	548,052
2019-02-15	$56.49	$56.80	$56.49	$56.80	$48.93	235,933
2019-02-14	$56.31	$56.53	$56.15	$56.40	$48.59	305,182
2019-02-13	$56.54	$56.57	$56.27	$56.33	$48.53	605,955
2019-02-12	$56.62	$56.71	$56.46	$56.56	$48.73	517,929
2019-02-11	$56.83	$56.83	$56.56	$56.66	$48.81	388,244
2019-02-08	$56.77	$56.87	$56.56	$56.87	$48.99	137,944
2019-02-07	$56.92	$56.98	$56.57	$56.78	$48.92	200,785
2019-02-06	$57.49	$57.49	$57.06	$57.16	$49.24	386,474
2019-02-05	$57.34	$57.57	$57.29	$57.57	$49.60	267,976
2019-02-04	$57.11	$57.31	$56.98	$57.28	$49.35	219,649
2019-02-01	$57.16	$57.23	$57.01	$57.14	$49.23	387,858
2019-01-31	$57.31	$57.50	$57.22	$57.37	$49.43	2,045,477
2019-01-30	$56.79	$57.58	$56.72	$57.43	$49.48	381,465
2019-01-29	$56.62	$56.76	$56.51	$56.62	$48.78	288,239
2019-01-28	$55.93	$56.15	$55.80	$56.15	$48.37	548,563
2019-01-25	$55.83	$56.10	$55.79	$56.00	$48.25	237,030
2019-01-24	$55.24	$55.42	$55.18	$55.33	$47.67	277,498
2019-01-23	$55.10	$55.15	$54.90	$55.08	$47.45	197,514
2019-01-22	$54.96	$54.98	$54.51	$54.70	$47.13	554,659
2019-01-18	$55.29	$55.36	$55.15	$55.28	$47.62	629,038
2019-01-17	$54.56	$55.06	$54.52	$54.89	$47.29	232,595
2019-01-16	$54.86	$55.09	$54.86	$54.95	$47.34	246,088
2019-01-15	$54.66	$54.79	$54.43	$54.59	$47.03	264,913
2019-01-14	$54.36	$54.66	$54.32	$54.57	$47.01	219,235
2019-01-11	$54.59	$54.78	$54.53	$54.66	$47.09	421,033
2019-01-10	$54.32	$54.69	$54.29	$54.66	$47.09	289,414
2019-01-09	$54.07	$54.44	$54.05	$54.35	$46.82	465,704
2019-01-08	$53.92	$54.08	$53.75	$53.99	$46.51	365,158
2019-01-07	$53.42	$53.74	$53.36	$53.57	$46.15	405,306
2019-01-04	$52.66	$53.37	$52.64	$53.26	$45.88	259,456
2019-01-03	$52.07	$52.30	$51.96	$52.12	$44.90	212,737
2019-01-02	$51.71	$52.07	$51.62	$52.04	$44.83	262,012
2018-12-31	$52.61	$52.61	$52.17	$52.41	$45.15	953,570
2018-12-28	$52.40	$52.47	$52.08	$52.36	$45.11	1,018,596
2018-12-27	$51.30	$52.09	$51.16	$52.05	$44.84	1,483,917
2018-12-26	$51.57	$52.34	$51.37	$52.31	$45.07	943,766
2018-12-24	$51.86	$51.92	$51.23	$51.24	$44.14	794,497
2018-12-21	$53.42	$53.78	$52.93	$53.06	$44.52	995,252
2018-12-20	$54.25	$54.38	$52.90	$54.13	$45.42	891,640
2018-12-19	$54.60	$54.98	$53.84	$54.10	$45.39	708,763
2018-12-18	$54.46	$54.64	$54.17	$54.28	$45.54	940,787
2018-12-17	$54.71	$54.77	$54.06	$54.16	$45.44	544,598
2018-12-14	$54.75	$55.00	$54.67	$54.80	$45.98	350,147
2018-12-13	$55.06	$55.17	$54.92	$55.07	$46.21	468,010
2018-12-12	$55.12	$55.32	$54.96	$54.98	$46.13	853,688
2018-12-11	$54.52	$54.71	$54.07	$54.42	$45.66	726,549
2018-12-10	$54.22	$54.38	$53.71	$54.23	$45.50	871,275
2018-12-07	$55.17	$55.33	$54.49	$54.59	$45.80	367,088
2018-12-06	$54.22	$55.08	$54.05	$54.95	$46.11	597,869
2018-12-04	$55.24	$55.34	$54.28	$54.36	$45.61	366,935
2018-12-03	$55.37	$55.49	$55.12	$55.35	$46.44	506,731
2018-11-30	$54.95	$55.06	$54.76	$55.06	$46.20	351,490
2018-11-29	$55.17	$55.41	$55.06	$55.18	$46.30	199,569
2018-11-28	$54.89	$55.74	$54.70	$55.68	$46.72	538,339
2018-11-27	$54.62	$54.76	$54.49	$54.70	$45.90	209,875
2018-11-26	$54.74	$54.91	$54.64	$54.80	$45.98	206,250
2018-11-23	$54.08	$54.40	$54.05	$54.35	$45.60	96,949
2018-11-21	$54.36	$54.70	$54.34	$54.38	$45.63	231,029
2018-11-20	$54.00	$54.00	$53.57	$53.70	$45.06	361,435
2018-11-19	$54.72	$54.76	$54.30	$54.46	$45.69	256,690
2018-11-16	$54.26	$54.75	$54.10	$54.67	$45.87	270,566
2018-11-15	$54.14	$54.52	$53.89	$54.33	$45.59	632,556
2018-11-14	$54.42	$54.52	$53.98	$54.29	$45.55	334,210
2018-11-13	$53.96	$54.34	$53.79	$54.02	$45.33	296,561
2018-11-12	$54.07	$54.07	$53.50	$53.54	$44.92	526,487
2018-11-09	$54.24	$54.26	$53.88	$54.11	$45.40	238,700
2018-11-08	$54.94	$54.97	$54.45	$54.62	$45.83	443,150
2018-11-07	$54.86	$55.20	$54.77	$55.20	$46.32	416,060
2018-11-06	$53.97	$54.19	$53.95	$54.19	$45.47	206,515
2018-11-05	$53.83	$53.96	$53.67	$53.88	$45.21	436,177
2018-11-02	$54.28	$54.29	$53.52	$53.82	$45.16	431,693
2018-11-01	$53.65	$54.16	$53.57	$54.15	$45.43	287,801
2018-10-31	$52.88	$53.07	$52.76	$52.93	$44.41	913,956
2018-10-30	$52.60	$52.99	$52.55	$52.99	$44.46	312,324
2018-10-29	$53.28	$53.37	$52.33	$52.72	$44.23	589,507
2018-10-26	$52.73	$53.21	$52.38	$52.88	$44.37	4,962,079
2018-10-25	$52.85	$53.20	$52.75	$52.96	$44.44	410,149
2018-10-24	$53.14	$53.29	$52.30	$52.34	$43.92	456,678
2018-10-23	$52.85	$53.50	$52.67	$53.28	$44.70	389,750
2018-10-22	$54.05	$54.15	$53.54	$53.63	$45.00	2,402,583
2018-10-19	$53.95	$54.13	$53.71	$53.80	$45.14	213,361
2018-10-18	$53.85	$53.98	$53.31	$53.46	$44.86	610,068
2018-10-17	$53.90	$54.08	$53.70	$53.86	$45.19	218,203
2018-10-16	$53.47	$53.90	$53.37	$53.84	$45.17	643,741
2018-10-15	$52.75	$53.04	$52.67	$52.80	$44.30	412,179
2018-10-12	$53.06	$53.11	$52.59	$53.02	$44.49	403,684
2018-10-11	$53.15	$53.35	$52.42	$52.73	$44.24	1,904,261
2018-10-10	$54.17	$54.27	$53.15	$53.20	$44.64	429,355
2018-10-09	$54.00	$54.42	$53.98	$54.37	$45.62	320,262
2018-10-08	$53.69	$54.06	$53.58	$53.98	$45.29	363,653
2018-10-05	$54.16	$54.25	$53.79	$54.08	$45.38	499,946
2018-10-04	$54.52	$54.58	$53.89	$54.12	$45.41	449,659
2018-10-03	$55.43	$55.52	$55.05	$55.14	$46.26	257,990
2018-10-02	$55.30	$55.51	$55.27	$55.28	$46.38	773,224
2018-10-01	$56.19	$56.25	$55.93	$56.00	$46.99	969,165
2018-09-28	$56.24	$56.30	$56.05	$56.17	$47.13	417,675
2018-09-27	$56.71	$56.95	$56.71	$56.72	$47.59	444,592
2018-09-26	$56.84	$57.17	$56.81	$56.84	$47.69	516,561
2018-09-25	$57.23	$57.25	$56.99	$57.01	$47.63	411,382
2018-09-24	$57.25	$57.37	$57.01	$57.04	$47.65	349,049
2018-09-21	$57.55	$57.67	$57.52	$57.56	$48.09	218,022
2018-09-20	$57.49	$57.70	$57.38	$57.66	$48.17	211,316
2018-09-19	$57.27	$57.43	$57.20	$57.31	$47.88	183,934
2018-09-18	$57.02	$57.34	$56.94	$57.20	$47.79	411,000
2018-09-17	$56.72	$56.92	$56.64	$56.70	$47.37	187,972
2018-09-14	$56.97	$56.97	$56.49	$56.63	$47.31	363,709
2018-09-13	$56.82	$56.99	$56.59	$56.82	$47.47	256,210
2018-09-12	$55.99	$56.81	$55.97	$56.36	$47.08	231,685
2018-09-11	$55.67	$55.99	$55.62	$55.97	$46.76	387,883
2018-09-10	$56.13	$56.13	$55.90	$55.95	$46.74	385,851
2018-09-07	$56.05	$56.19	$55.82	$55.98	$46.77	782,299
2018-09-06	$56.45	$56.58	$56.19	$56.40	$47.12	240,617
2018-09-05	$56.50	$56.55	$56.31	$56.42	$47.13	394,777
2018-09-04	$57.03	$57.11	$56.81	$56.91	$47.54	423,903
2018-08-31	$57.70	$57.95	$57.48	$57.80	$48.29	522,059
2018-08-30	$58.37	$58.37	$57.62	$57.70	$48.20	265,602
2018-08-29	$58.17	$58.60	$58.17	$58.58	$48.94	309,858
2018-08-28	$58.37	$58.37	$58.16	$58.16	$48.59	187,468
2018-08-27	$58.07	$58.37	$58.06	$58.31	$48.71	234,006
2018-08-24	$57.46	$57.76	$57.36	$57.70	$48.20	369,626
2018-08-23	$57.39	$57.48	$57.18	$57.25	$47.83	1,033,082
2018-08-22	$57.66	$57.78	$57.59	$57.73	$48.23	203,842
2018-08-21	$57.43	$57.67	$57.40	$57.53	$48.06	304,487
2018-08-20	$57.04	$57.22	$57.02	$57.20	$47.79	286,312
2018-08-17	$56.42	$57.00	$56.40	$56.88	$47.52	294,710
2018-08-16	$56.47	$56.69	$56.46	$56.51	$47.21	267,600
2018-08-15	$55.98	$56.17	$55.74	$56.08	$46.85	721,204
2018-08-14	$56.76	$56.89	$56.69	$56.79	$47.44	462,022
2018-08-13	$57.12	$57.18	$56.80	$56.92	$47.55	334,980
2018-08-10	$57.44	$57.45	$57.21	$57.36	$47.92	272,263
2018-08-09	$58.20	$58.26	$58.00	$58.00	$48.45	1,024,703
2018-08-08	$58.28	$58.31	$58.05	$58.13	$48.56	565,528
2018-08-07	$58.46	$58.50	$58.24	$58.33	$48.73	285,965
2018-08-06	$57.62	$57.75	$57.53	$57.67	$48.18	802,765
2018-08-03	$57.79	$58.09	$57.72	$58.09	$48.53	314,647
2018-08-02	$57.67	$57.93	$57.57	$57.85	$48.33	211,744
2018-08-01	$58.35	$58.60	$58.13	$58.26	$48.67	317,132
2018-07-31	$58.87	$59.10	$58.76	$59.00	$49.29	371,954
2018-07-30	$58.77	$58.84	$58.71	$58.73	$49.06	170,623
2018-07-27	$58.93	$59.04	$58.71	$58.75	$49.08	174,680
2018-07-26	$58.85	$58.87	$58.64	$58.64	$48.99	200,570
2018-07-25	$58.74	$59.23	$58.64	$59.14	$49.41	224,605
2018-07-24	$58.55	$58.70	$58.41	$58.54	$48.91	284,690
2018-07-23	$58.00	$58.05	$57.83	$57.86	$48.34	210,017
2018-07-20	$57.78	$58.08	$57.70	$58.05	$48.50	203,171
2018-07-19	$57.47	$57.73	$57.32	$57.50	$48.04	305,013
2018-07-18	$57.88	$58.13	$57.83	$58.05	$48.50	920,578
2018-07-17	$57.88	$58.15	$57.80	$58.08	$48.52	342,603
2018-07-16	$58.01	$58.22	$58.01	$58.11	$48.55	705,516
2018-07-13	$58.13	$58.31	$58.06	$58.31	$48.71	234,767
2018-07-12	$58.11	$58.25	$58.03	$58.18	$48.60	156,641
2018-07-11	$58.08	$58.20	$57.70	$57.80	$48.29	205,526
2018-07-10	$58.57	$58.65	$58.40	$58.65	$49.00	297,636
2018-07-09	$58.75	$58.81	$58.62	$58.78	$49.11	299,528
2018-07-06	$58.19	$58.50	$58.08	$58.40	$48.79	246,315
2018-07-05	$58.05	$58.14	$57.90	$58.06	$48.50	499,598
2018-07-03	$57.89	$58.01	$57.76	$57.76	$48.25	389,853
2018-07-02	$57.42	$57.61	$57.31	$57.57	$48.10	527,193
2018-06-29	$57.99	$58.13	$57.96	$58.08	$48.52	345,574
2018-06-28	$57.34	$57.56	$57.25	$57.47	$48.01	371,694
2018-06-27	$58.63	$58.75	$58.08	$58.13	$47.96	418,329
2018-06-26	$59.25	$59.31	$59.06	$59.08	$48.74	402,449
2018-06-25	$59.30	$59.33	$58.99	$59.21	$48.85	512,230
2018-06-22	$59.92	$59.99	$59.72	$59.81	$49.34	260,019
2018-06-21	$59.55	$59.58	$59.34	$59.36	$48.97	234,555
2018-06-20	$59.62	$59.82	$59.49	$59.67	$49.23	625,270
2018-06-19	$59.56	$59.56	$59.28	$59.47	$49.06	1,352,376
2018-06-18	$60.31	$60.31	$60.02	$60.21	$49.67	426,329
2018-06-15	$60.40	$60.66	$60.36	$60.64	$50.03	4,523,720
2018-06-14	$60.74	$60.81	$60.52	$60.54	$49.94	230,950
2018-06-13	$61.20	$61.26	$60.55	$60.75	$50.12	657,916
2018-06-12	$61.21	$61.21	$60.92	$61.01	$50.33	215,973
2018-06-11	$61.42	$61.42	$61.24	$61.27	$50.55	263,831
2018-06-08	$61.26	$61.44	$61.12	$61.44	$50.69	149,901
2018-06-07	$61.61	$61.61	$61.12	$61.27	$50.55	224,243
2018-06-06	$61.57	$61.74	$61.44	$61.73	$50.93	283,007
2018-06-05	$61.34	$61.38	$61.18	$61.28	$50.56	228,662
2018-06-04	$61.09	$61.35	$61.08	$61.22	$50.51	248,173
2018-06-01	$60.57	$60.58	$60.44	$60.58	$49.98	419,733
2018-05-31	$60.52	$60.57	$60.25	$60.39	$49.82	308,353
2018-05-30	$60.22	$60.63	$60.17	$60.63	$50.02	501,440
2018-05-29	$60.31	$60.34	$59.86	$60.09	$49.57	1,083,970
2018-05-25	$60.61	$60.76	$60.54	$60.69	$50.07	202,144
2018-05-24	$60.83	$60.95	$60.47	$60.73	$50.10	285,660
2018-05-23	$60.51	$60.80	$60.41	$60.79	$50.15	434,766
2018-05-22	$61.10	$61.25	$60.92	$61.00	$50.32	282,462
2018-05-21	$60.97	$61.10	$60.88	$61.04	$50.36	217,487
2018-05-18	$60.71	$60.81	$60.61	$60.81	$50.17	399,770
2018-05-17	$60.94	$60.98	$60.69	$60.76	$50.13	199,165
2018-05-16	$61.04	$61.22	$61.01	$61.13	$50.43	185,291
2018-05-15	$61.19	$61.21	$60.95	$61.07	$50.38	296,698
2018-05-14	$62.10	$62.19	$61.84	$61.89	$51.06	239,680
2018-05-11	$61.65	$61.85	$61.55	$61.64	$50.85	450,757
2018-05-10	$61.15	$61.53	$61.15	$61.39	$50.65	400,689
2018-05-09	$60.84	$60.99	$60.71	$60.98	$50.31	564,301
2018-05-08	$60.72	$60.94	$60.69	$60.91	$50.25	204,191
2018-05-07	$60.83	$60.95	$60.73	$60.78	$50.14	174,140
2018-05-04	$60.55	$61.07	$60.46	$60.95	$50.28	292,465
2018-05-03	$60.86	$61.05	$60.39	$60.99	$50.32	309,541
2018-05-02	$61.25	$61.36	$60.89	$60.93	$50.27	411,892
2018-05-01	$61.18	$61.30	$60.79	$61.24	$50.52	229,034
2018-04-30	$61.58	$61.69	$61.23	$61.24	$50.52	413,791
2018-04-27	$61.12	$61.34	$60.96	$61.28	$50.56	193,235
2018-04-26	$60.79	$61.09	$60.75	$60.98	$50.31	334,696
2018-04-25	$60.52	$60.61	$60.33	$60.45	$49.87	316,497
2018-04-24	$60.92	$61.00	$60.49	$60.66	$50.04	689,072
2018-04-23	$60.58	$60.68	$60.38	$60.47	$49.89	215,211
2018-04-20	$61.00	$61.00	$60.76	$60.93	$50.27	443,800
2018-04-19	$61.52	$61.56	$61.02	$61.16	$50.46	359,215
2018-04-18	$61.50	$61.69	$61.45	$61.60	$50.82	171,682
2018-04-17	$61.20	$61.53	$61.16	$61.45	$50.70	200,507
2018-04-16	$61.30	$61.38	$61.16	$61.33	$50.60	286,825
2018-04-13	$61.64	$61.71	$61.42	$61.56	$50.79	292,271
2018-04-12	$61.53	$61.70	$61.46	$61.60	$50.82	312,987
2018-04-11	$61.52	$61.87	$61.44	$61.64	$50.85	447,914
2018-04-10	$61.57	$61.73	$61.41	$61.64	$50.85	881,706
2018-04-09	$61.09	$61.40	$60.96	$61.02	$50.34	466,109
2018-04-06	$60.89	$61.07	$60.39	$60.56	$49.96	401,892
2018-04-05	$61.03	$61.08	$60.77	$60.93	$50.27	314,128
2018-04-04	$60.11	$61.04	$60.01	$61.02	$50.34	319,095
2018-04-03	$60.45	$60.60	$60.16	$60.55	$49.95	317,149
2018-04-02	$60.72	$60.89	$59.86	$60.22	$49.68	289,697
2018-03-29	$60.64	$61.12	$60.42	$60.92	$50.26	273,827
2018-03-28	$60.06	$60.49	$59.94	$60.18	$49.65	214,882
2018-03-27	$60.47	$60.63	$59.73	$59.87	$49.39	494,689
2018-03-26	$60.04	$60.41	$59.62	$60.31	$49.75	612,580
2018-03-23	$60.15	$60.26	$59.43	$59.43	$48.97	223,534
2018-03-22	$60.58	$60.73	$60.12	$60.15	$49.56	868,593
2018-03-21	$60.87	$61.25	$60.78	$61.05	$50.30	218,869
2018-03-20	$60.90	$61.03	$60.78	$60.88	$50.16	406,105
2018-03-19	$60.98	$60.99	$60.52	$60.78	$50.08	300,911
2018-03-16	$61.17	$61.22	$60.97	$61.09	$50.34	168,012
2018-03-15	$61.13	$61.37	$60.97	$61.12	$50.36	416,452
2018-03-14	$61.00	$61.17	$60.68	$60.92	$50.20	342,167
2018-03-13	$60.63	$60.92	$60.41	$60.56	$49.90	687,711
2018-03-12	$60.63	$60.92	$60.51	$60.83	$50.12	1,118,619
2018-03-09	$60.48	$60.78	$60.35	$60.75	$50.06	441,180
2018-03-08	$60.33	$60.43	$60.11	$60.39	$49.76	231,823
2018-03-07	$59.87	$60.10	$59.65	$60.08	$49.50	284,732
2018-03-06	$59.95	$59.95	$59.63	$59.88	$49.34	433,155
2018-03-05	$59.12	$59.79	$59.03	$59.74	$49.22	1,330,752
2018-03-02	$59.02	$59.62	$58.86	$59.54	$49.06	540,647
2018-03-01	$59.54	$59.81	$58.82	$59.16	$48.74	511,407
2018-02-28	$59.93	$59.99	$59.29	$59.32	$48.88	756,529
2018-02-27	$60.64	$60.67	$59.75	$59.76	$49.24	662,402
2018-02-26	$60.87	$61.36	$60.80	$61.34	$50.54	291,141
2018-02-23	$60.67	$60.80	$60.50	$60.76	$50.06	1,436,394
2018-02-22	$59.99	$60.37	$59.89	$59.98	$49.42	1,156,946
2018-02-21	$60.56	$60.91	$59.92	$59.95	$49.40	431,391
2018-02-20	$60.32	$60.59	$60.09	$60.24	$49.63	240,876
2018-02-16	$60.50	$60.95	$60.48	$60.69	$50.01	267,891
2018-02-15	$60.17	$60.43	$59.89	$60.43	$49.79	411,780
2018-02-14	$58.89	$59.91	$58.89	$59.87	$49.33	451,015
2018-02-13	$58.88	$59.24	$58.78	$59.18	$48.76	319,669
2018-02-12	$58.66	$59.12	$58.49	$58.95	$48.57	700,481
2018-02-09	$58.45	$58.64	$57.16	$58.43	$48.14	515,958
2018-02-08	$59.64	$59.64	$58.12	$58.14	$47.90	415,155
2018-02-07	$59.86	$60.40	$59.55	$59.55	$49.07	529,303
2018-02-06	$59.44	$60.93	$59.15	$60.69	$50.01	702,907
2018-02-05	$61.45	$61.69	$59.80	$59.85	$49.31	687,766
2018-02-02	$62.87	$62.87	$62.15	$62.23	$51.27	485,569
2018-02-01	$63.45	$63.62	$63.29	$63.37	$52.21	733,497
2018-01-31	$63.93	$64.05	$63.62	$63.82	$52.58	501,949
2018-01-30	$63.92	$63.99	$63.61	$63.68	$52.47	409,087
2018-01-29	$64.21	$64.24	$64.00	$64.02	$52.75	746,717
2018-01-26	$64.93	$65.20	$64.84	$65.14	$53.67	668,524
2018-01-25	$64.66	$64.73	$64.16	$64.39	$53.05	526,989
2018-01-24	$64.60	$64.71	$64.28	$64.49	$53.14	667,936
2018-01-23	$63.94	$64.24	$63.92	$64.24	$52.93	581,330
2018-01-22	$63.50	$63.87	$63.47	$63.87	$52.63	384,159
2018-01-19	$63.19	$63.44	$63.19	$63.43	$52.26	466,828
2018-01-18	$62.77	$62.90	$62.68	$62.85	$51.79	549,665
2018-01-17	$62.98	$63.39	$62.91	$63.15	$52.03	429,118
2018-01-16	$62.96	$63.03	$62.69	$62.79	$51.74	429,538
2018-01-12	$62.51	$62.86	$62.39	$62.85	$51.79	533,097
2018-01-11	$62.33	$62.54	$62.27	$62.51	$51.51	730,148
2018-01-10	$62.56	$62.59	$62.25	$62.38	$51.40	701,572
2018-01-09	$62.70	$62.76	$62.57	$62.66	$51.63	671,612
2018-01-08	$62.52	$62.69	$62.49	$62.69	$51.65	317,643
2018-01-05	$62.14	$62.40	$62.01	$62.35	$51.37	611,351
2018-01-04	$61.66	$61.74	$61.60	$61.69	$50.83	387,570
2018-01-03	$61.50	$61.69	$61.48	$61.63	$50.78	415,103
2018-01-02	$60.94	$61.31	$60.90	$61.31	$50.52	392,121
2017-12-29	$60.75	$60.80	$60.48	$60.50	$49.85	518,912
2017-12-28	$60.56	$60.57	$60.43	$60.54	$49.88	370,449
2017-12-27	$59.96	$60.18	$59.93	$60.15	$49.56	355,148
2017-12-26	$59.75	$59.76	$59.67	$59.73	$49.21	422,326
2017-12-22	$59.35	$59.64	$59.30	$59.64	$49.14	359,304
2017-12-21	$59.19	$59.37	$59.11	$59.26	$48.83	349,402
2017-12-20	$59.18	$59.20	$59.04	$59.08	$48.68	345,209
2017-12-19	$59.86	$59.86	$59.20	$59.27	$48.84	471,629
2017-12-18	$61.55	$61.73	$61.42	$61.46	$49.08	586,671
2017-12-15	$61.03	$61.18	$60.93	$61.07	$48.77	241,383
2017-12-14	$61.27	$61.28	$61.07	$61.09	$48.79	205,265
2017-12-13	$61.00	$61.36	$61.00	$61.28	$48.94	365,102
2017-12-12	$60.60	$60.72	$60.52	$60.71	$48.48	419,387
2017-12-11	$60.55	$60.66	$60.46	$60.58	$48.38	577,022
2017-12-08	$60.59	$60.68	$60.42	$60.63	$48.42	431,812
2017-12-07	$60.06	$60.34	$60.01	$60.21	$48.08	562,520
2017-12-06	$60.25	$60.28	$60.07	$60.18	$48.06	345,004
2017-12-05	$60.46	$60.66	$60.37	$60.45	$48.27	244,996
2017-12-04	$60.52	$60.54	$60.16	$60.16	$48.04	219,171
2017-12-01	$60.43	$60.54	$60.23	$60.51	$48.32	209,260
2017-11-30	$60.63	$60.75	$60.48	$60.49	$48.31	364,428
2017-11-29	$60.58	$60.58	$60.20	$60.30	$48.15	220,126
2017-11-28	$60.60	$60.72	$60.49	$60.72	$48.49	575,879
2017-11-27	$60.76	$60.76	$60.46	$60.46	$48.28	228,490
2017-11-24	$60.76	$60.87	$60.71	$60.83	$48.58	106,834
2017-11-22	$60.63	$60.65	$60.34	$60.59	$48.39	277,752
2017-11-21	$60.20	$60.50	$60.20	$60.44	$48.27	349,537
2017-11-20	$59.96	$60.04	$59.79	$59.91	$47.84	584,651
2017-11-17	$59.87	$59.95	$59.78	$59.78	$47.74	1,339,818
2017-11-16	$59.90	$60.10	$59.83	$60.05	$47.95	312,413
2017-11-15	$59.46	$59.59	$59.30	$59.52	$47.53	315,754
2017-11-14	$59.73	$59.78	$59.62	$59.77	$47.73	1,118,126
2017-11-13	$59.63	$59.83	$59.55	$59.78	$47.74	308,453
2017-11-10	$60.06	$60.10	$59.91	$60.00	$47.91	375,634
2017-11-09	$59.99	$60.13	$59.73	$60.08	$47.98	429,755
2017-11-08	$60.13	$60.21	$60.00	$60.14	$48.03	201,896
2017-11-07	$59.89	$59.97	$59.71	$59.86	$47.80	236,485
2017-11-06	$59.56	$59.82	$59.50	$59.82	$47.77	245,271
2017-11-03	$60.00	$60.00	$59.70	$59.89	$47.83	220,233
2017-11-02	$59.78	$60.03	$59.72	$60.02	$47.93	228,308
2017-11-01	$59.73	$59.90	$59.60	$59.60	$47.60	309,639
2017-10-31	$59.54	$59.69	$59.46	$59.66	$47.64	326,901
2017-10-30	$59.28	$59.32	$59.18	$59.27	$47.33	629,651
2017-10-27	$59.23	$59.49	$59.10	$59.44	$47.47	276,260
2017-10-26	$59.58	$59.62	$59.30	$59.35	$47.40	226,144
2017-10-25	$59.58	$59.64	$59.13	$59.32	$47.37	258,083
2017-10-24	$59.82	$59.89	$59.72	$59.82	$47.77	177,026
2017-10-23	$59.80	$59.91	$59.57	$59.60	$47.60	231,880
2017-10-20	$60.27	$60.27	$60.10	$60.16	$48.04	227,267
2017-10-19	$60.23	$60.30	$60.11	$60.30	$48.15	221,567
2017-10-18	$60.52	$60.66	$60.46	$60.58	$48.38	332,942
2017-10-17	$60.33	$60.35	$60.15	$60.29	$48.15	427,884
2017-10-16	$60.45	$60.54	$60.41	$60.47	$48.29	620,193
2017-10-13	$60.51	$60.60	$60.39	$60.51	$48.32	653,306
2017-10-12	$60.19	$60.33	$60.10	$60.23	$48.10	274,686
2017-10-11	$59.93	$60.07	$59.80	$60.04	$47.95	581,626
2017-10-10	$59.91	$60.10	$59.88	$60.09	$47.99	215,761
2017-10-09	$59.61	$59.61	$59.44	$59.46	$47.48	150,327
2017-10-06	$59.45	$59.67	$59.35	$59.62	$47.61	182,743
2017-10-05	$59.75	$59.90	$59.66	$59.82	$47.77	221,315
2017-10-04	$59.78	$59.82	$59.63	$59.79	$47.75	253,372
2017-10-03	$59.54	$59.71	$59.41	$59.71	$47.68	274,039
2017-10-02	$59.55	$59.55	$59.21	$59.22	$47.29	523,953
2017-09-29	$59.19	$59.45	$59.10	$59.41	$47.44	450,654
2017-09-28	$58.70	$58.94	$58.63	$58.92	$47.05	337,517
2017-09-27	$58.98	$59.00	$58.82	$58.89	$47.03	459,464
2017-09-26	$59.31	$59.39	$59.10	$59.25	$47.17	478,914
2017-09-25	$59.44	$59.44	$59.15	$59.33	$47.24	400,811
2017-09-22	$60.23	$60.30	$60.13	$60.20	$47.93	196,179
2017-09-21	$60.39	$60.44	$60.27	$60.31	$48.02	159,124
2017-09-20	$60.64	$60.72	$60.09	$60.36	$48.06	353,605
2017-09-19	$60.61	$60.61	$60.44	$60.57	$48.23	203,901
2017-09-18	$60.71	$60.76	$60.46	$60.57	$48.23	374,880
2017-09-15	$60.35	$60.45	$60.23	$60.45	$48.13	267,030
2017-09-14	$59.82	$60.00	$59.76	$59.99	$47.76	273,536
2017-09-13	$60.00	$60.00	$59.65	$59.77	$47.59	186,216
2017-09-12	$60.10	$60.10	$59.98	$60.02	$47.79	293,422
2017-09-11	$60.21	$60.26	$60.14	$60.20	$47.93	178,906
2017-09-08	$60.05	$60.05	$59.91	$59.95	$47.73	172,830
2017-09-07	$59.79	$59.92	$59.67	$59.92	$47.71	347,641
2017-09-06	$59.08	$59.31	$59.00	$59.27	$47.19	353,475
2017-09-05	$59.03	$59.10	$58.69	$58.86	$46.86	560,745
2017-09-01	$59.37	$59.37	$59.11	$59.17	$47.11	340,354
2017-08-31	$59.07	$59.33	$58.98	$59.29	$47.21	291,799
2017-08-30	$58.67	$58.78	$58.60	$58.71	$46.74	418,073
2017-08-29	$58.63	$58.81	$58.60	$58.67	$46.71	254,766
2017-08-28	$58.79	$58.80	$58.63	$58.70	$46.74	283,679
2017-08-25	$58.43	$58.66	$58.32	$58.55	$46.62	304,632
2017-08-24	$58.55	$58.59	$58.42	$58.45	$46.54	226,957
2017-08-23	$58.33	$58.60	$58.33	$58.57	$46.63	252,811
2017-08-22	$58.51	$58.58	$58.32	$58.52	$46.59	580,719
2017-08-21	$58.11	$58.33	$58.11	$58.29	$46.41	262,428
2017-08-18	$57.98	$58.09	$57.88	$57.96	$46.15	462,345
2017-08-17	$58.17	$58.24	$57.76	$57.76	$45.99	189,919
2017-08-16	$58.12	$58.38	$57.99	$58.34	$46.45	277,170
2017-08-15	$58.00	$58.01	$57.77	$57.91	$46.11	449,772
2017-08-14	$58.14	$58.32	$58.14	$58.24	$46.37	277,570
2017-08-11	$57.83	$57.99	$57.76	$57.87	$46.08	171,872
2017-08-10	$58.35	$58.41	$57.92	$57.92	$46.12	490,204
2017-08-09	$58.58	$58.75	$58.50	$58.75	$46.78	528,143
2017-08-08	$58.61	$58.68	$58.44	$58.49	$46.57	276,227
2017-08-07	$58.59	$58.65	$58.51	$58.65	$46.70	213,895
2017-08-04	$58.87	$58.90	$58.64	$58.84	$46.85	264,699
2017-08-03	$58.73	$58.85	$58.65	$58.80	$46.82	472,975
2017-08-02	$58.72	$58.78	$58.60	$58.73	$46.76	304,695
2017-08-01	$58.75	$58.91	$58.72	$58.72	$46.75	409,659
2017-07-31	$58.53	$58.59	$58.39	$58.55	$46.62	233,585
2017-07-28	$58.39	$58.58	$58.30	$58.55	$46.62	192,011
2017-07-27	$58.55	$58.58	$58.13	$58.27	$46.39	424,396
2017-07-26	$57.84	$58.20	$57.78	$58.13	$46.28	525,527
2017-07-25	$57.90	$57.95	$57.75	$57.79	$46.01	630,049
2017-07-24	$57.84	$57.89	$57.69	$57.86	$46.07	344,668
2017-07-21	$57.81	$57.87	$57.66	$57.87	$46.08	286,355
2017-07-20	$57.78	$57.88	$57.71	$57.82	$46.04	191,915
2017-07-19	$57.41	$57.60	$57.41	$57.58	$45.85	219,460
2017-07-18	$57.14	$57.22	$57.10	$57.20	$45.54	321,927
2017-07-17	$57.03	$57.03	$56.87	$56.91	$45.31	214,580
2017-07-14	$56.86	$57.09	$56.78	$57.08	$45.45	444,768
2017-07-13	$56.24	$56.39	$56.20	$56.36	$44.87	174,835
2017-07-12	$55.95	$56.19	$55.86	$56.15	$44.71	413,623
2017-07-11	$55.60	$55.74	$55.44	$55.71	$44.36	181,588
2017-07-10	$55.70	$55.79	$55.63	$55.76	$44.40	142,932
2017-07-07	$55.56	$55.66	$55.40	$55.62	$44.28	216,641
2017-07-06	$55.84	$55.84	$55.63	$55.66	$44.32	357,697
2017-07-05	$55.81	$55.99	$55.68	$55.99	$44.58	427,102
2017-07-03	$56.22	$56.24	$56.10	$56.10	$44.67	189,049
2017-06-30	$56.32	$56.41	$56.13	$56.25	$44.79	442,713
2017-06-29	$56.47	$56.47	$55.98	$56.21	$44.75	618,028
2017-06-28	$56.41	$56.49	$56.29	$56.44	$44.94	364,615
2017-06-27	$56.77	$56.77	$56.51	$56.55	$44.80	496,501
2017-06-26	$57.09	$57.22	$56.90	$56.90	$45.08	253,697
2017-06-23	$56.69	$56.90	$56.67	$56.84	$45.03	287,470
2017-06-22	$56.71	$56.78	$56.60	$56.69	$44.92	208,571
2017-06-21	$56.89	$56.92	$56.71	$56.80	$45.00	449,409
2017-06-20	$57.24	$57.24	$56.86	$56.86	$45.05	373,777
2017-06-19	$57.60	$57.61	$57.51	$57.53	$45.58	372,628
2017-06-16	$57.52	$57.58	$57.37	$57.57	$45.61	281,071
2017-06-15	$57.25	$57.44	$57.21	$57.43	$45.50	264,424
2017-06-14	$57.92	$57.98	$57.53	$57.67	$45.69	388,746
2017-06-13	$57.55	$57.72	$57.55	$57.70	$45.72	243,779
2017-06-12	$57.07	$57.14	$56.86	$57.00	$45.16	393,244
2017-06-09	$57.18	$57.23	$56.95	$57.16	$45.29	479,469
2017-06-08	$57.55	$57.55	$57.34	$57.45	$45.52	378,293
2017-06-07	$57.77	$57.80	$57.57	$57.73	$45.74	347,586
2017-06-06	$57.65	$57.66	$57.50	$57.60	$45.64	549,141
2017-06-05	$57.47	$57.47	$57.33	$57.39	$45.47	555,312
2017-06-02	$57.31	$57.51	$57.13	$57.48	$45.54	1,289,622
2017-06-01	$56.90	$56.97	$56.75	$56.94	$45.11	705,172
2017-05-31	$56.65	$56.65	$56.39	$56.44	$44.71	603,458
2017-05-30	$56.14	$56.39	$56.14	$56.37	$44.66	326,374
2017-05-26	$56.19	$56.19	$56.08	$56.14	$44.48	484,777
2017-05-25	$56.24	$56.27	$56.12	$56.17	$44.50	204,748
2017-05-24	$55.73	$56.02	$55.63	$56.02	$44.38	387,047
2017-05-23	$55.78	$55.79	$55.56	$55.58	$44.04	423,732
2017-05-22	$55.76	$55.85	$55.68	$55.81	$44.22	519,862
2017-05-19	$55.50	$55.61	$55.38	$55.58	$44.04	510,562
2017-05-18	$55.21	$55.37	$54.95	$55.07	$43.63	228,509
2017-05-17	$55.50	$55.55	$55.35	$55.39	$43.89	755,465
2017-05-16	$55.52	$55.55	$55.42	$55.55	$44.01	292,744
2017-05-15	$55.42	$55.55	$55.40	$55.51	$43.98	318,888
2017-05-12	$55.00	$55.28	$55.00	$55.26	$43.78	420,873
2017-05-11	$55.06	$55.19	$55.01	$55.19	$43.73	354,360
2017-05-10	$55.34	$55.34	$55.02	$55.19	$43.73	347,240
2017-05-09	$55.09	$55.16	$55.01	$55.10	$43.66	240,568
2017-05-08	$55.11	$55.14	$54.90	$54.99	$43.57	260,020
2017-05-05	$54.58	$55.00	$54.57	$54.99	$43.57	195,108
2017-05-04	$54.69	$54.69	$54.51	$54.62	$43.28	245,537
2017-05-03	$54.94	$55.01	$54.77	$54.83	$43.44	275,774
2017-05-02	$54.89	$55.10	$54.85	$55.10	$43.66	378,019
2017-05-01	$54.68	$54.72	$54.55	$54.63	$43.28	340,989
2017-04-28	$54.61	$54.61	$54.43	$54.46	$43.15	379,344
2017-04-27	$54.74	$54.79	$54.61	$54.76	$43.39	234,075
2017-04-26	$54.79	$54.94	$54.71	$54.81	$43.43	1,011,644
2017-04-25	$54.91	$55.03	$54.88	$54.96	$43.54	314,791
2017-04-24	$54.69	$54.82	$54.58	$54.70	$43.34	405,585
2017-04-21	$54.39	$54.53	$54.32	$54.52	$43.20	2,718,009
2017-04-20	$54.57	$54.70	$54.54	$54.56	$43.23	231,223
2017-04-19	$54.63	$54.67	$54.30	$54.37	$43.08	327,225
2017-04-18	$54.57	$54.77	$54.56	$54.75	$43.38	230,334
2017-04-17	$54.75	$54.97	$54.73	$54.90	$43.50	354,111
2017-04-13	$54.57	$54.59	$54.33	$54.36	$43.07	261,817
2017-04-12	$54.24	$54.42	$54.16	$54.42	$43.12	552,881
2017-04-11	$53.94	$54.12	$53.77	$54.10	$42.86	355,067
2017-04-10	$53.71	$53.80	$53.62	$53.73	$42.57	380,200
2017-04-07	$53.84	$53.97	$53.84	$53.88	$42.69	237,436
2017-04-06	$53.72	$53.82	$53.66	$53.75	$42.59	256,005
2017-04-05	$53.56	$53.73	$53.53	$53.57	$42.44	387,404
2017-04-04	$53.36	$53.54	$53.31	$53.51	$42.40	197,565
2017-04-03	$53.21	$53.38	$53.06	$53.38	$42.29	392,540
2017-03-31	$53.11	$53.34	$53.07	$53.26	$42.20	263,703
2017-03-30	$53.24	$53.31	$53.16	$53.20	$42.15	474,361
2017-03-29	$53.35	$53.52	$53.32	$53.50	$42.39	214,544
2017-03-28	$53.35	$53.57	$53.35	$53.45	$42.35	731,410
2017-03-27	$53.39	$53.51	$53.32	$53.43	$42.33	479,647
2017-03-24	$53.50	$53.72	$53.46	$53.63	$42.49	202,052
2017-03-23	$53.32	$53.60	$53.32	$53.53	$42.41	168,865
2017-03-22	$53.09	$53.35	$53.09	$53.30	$42.23	875,002
2017-03-21	$53.49	$53.59	$53.02	$53.11	$42.08	512,827
2017-03-20	$53.28	$53.46	$53.25	$53.35	$42.27	479,080
2017-03-17	$53.31	$53.43	$53.23	$53.31	$42.24	174,923
2017-03-16	$53.24	$53.32	$53.20	$53.27	$42.21	196,247
2017-03-15	$52.13	$52.94	$52.13	$52.91	$41.92	313,061
2017-03-14	$52.05	$52.08	$51.94	$51.99	$41.19	206,221
2017-03-13	$52.25	$52.42	$52.25	$52.39	$41.51	831,369
2017-03-10	$51.98	$52.05	$51.86	$52.04	$41.23	248,513
2017-03-09	$51.85	$51.88	$51.66	$51.80	$41.04	196,455
2017-03-08	$52.08	$52.14	$51.83	$51.83	$41.06	330,500
2017-03-07	$52.07	$52.20	$52.05	$52.09	$41.27	779,591
2017-03-06	$52.22	$52.23	$52.08	$52.20	$41.36	560,767
2017-03-03	$52.05	$52.30	$52.02	$52.25	$41.40	294,611
2017-03-02	$52.30	$52.35	$52.09	$52.10	$41.28	321,334
2017-03-01	$52.60	$52.92	$52.57	$52.80	$41.83	379,620
2017-02-28	$52.63	$52.73	$52.55	$52.60	$41.67	396,901
2017-02-27	$52.74	$52.74	$52.55	$52.62	$41.69	392,496
2017-02-24	$52.80	$52.90	$52.72	$52.88	$41.90	258,541
2017-02-23	$52.99	$53.07	$52.87	$52.98	$41.98	235,586
2017-02-22	$52.70	$52.79	$52.57	$52.78	$41.82	861,251
2017-02-21	$52.42	$52.57	$52.35	$52.55	$41.64	1,447,484
2017-02-17	$52.30	$52.46	$52.28	$52.43	$41.54	345,238
2017-02-16	$52.49	$52.57	$52.38	$52.55	$41.64	356,842
2017-02-15	$52.20	$52.61	$52.12	$52.58	$41.66	1,757,769
2017-02-14	$52.22	$52.40	$52.04	$52.30	$41.44	366,477
2017-02-13	$52.30	$52.35	$52.18	$52.25	$41.40	229,521
2017-02-10	$52.10	$52.46	$52.10	$52.42	$41.53	320,362
2017-02-09	$52.25	$52.40	$52.19	$52.36	$41.48	222,349
2017-02-08	$51.98	$52.11	$51.96	$52.08	$41.26	240,449
2017-02-07	$51.48	$51.67	$51.46	$51.60	$40.88	228,057
2017-02-06	$51.46	$51.46	$51.30	$51.42	$40.74	310,387
2017-02-03	$51.54	$51.67	$51.42	$51.62	$40.90	331,740
2017-02-02	$51.43	$51.46	$51.23	$51.35	$40.68	264,911
2017-02-01	$51.34	$51.44	$51.23	$51.35	$40.68	303,528
2017-01-31	$51.12	$51.27	$51.02	$51.23	$40.59	570,838
2017-01-30	$50.80	$50.86	$50.59	$50.84	$40.28	356,612
2017-01-27	$51.10	$51.10	$50.92	$50.94	$40.36	362,788
2017-01-26	$51.16	$51.19	$50.98	$51.03	$40.43	235,578
2017-01-25	$51.02	$51.25	$50.92	$51.21	$40.57	499,880
2017-01-24	$50.91	$51.19	$50.91	$51.13	$40.51	444,378
2017-01-23	$50.73	$51.04	$50.67	$51.00	$40.41	477,814
2017-01-20	$50.42	$50.62	$50.42	$50.59	$40.08	311,393
2017-01-19	$50.51	$50.58	$50.29	$50.49	$40.00	262,290
2017-01-18	$50.78	$50.95	$50.70	$50.84	$40.28	416,798
2017-01-17	$50.85	$50.85	$50.65	$50.84	$40.28	253,329
2017-01-13	$50.70	$50.94	$50.70	$50.89	$40.32	284,764
2017-01-12	$51.04	$51.04	$50.77	$50.85	$40.29	6,141,626
2017-01-11	$50.87	$51.21	$50.68	$51.14	$40.52	547,448
2017-01-10	$51.11	$51.21	$51.05	$51.08	$40.47	353,081
2017-01-09	$50.94	$51.04	$50.90	$50.97	$40.38	334,101
2017-01-06	$51.12	$51.25	$51.02	$51.07	$40.46	2,760,414
2017-01-05	$50.67	$51.16	$50.67	$51.12	$40.50	1,449,652
2017-01-04	$50.16	$50.53	$50.16	$50.52	$40.03	468,586
2017-01-03	$49.73	$49.86	$49.62	$49.86	$39.50	512,706
2016-12-30	$49.61	$49.78	$49.44	$49.57	$39.27	561,932
2016-12-29	$49.05	$49.36	$49.05	$49.27	$39.04	723,319
2016-12-28	$48.98	$48.98	$48.70	$48.80	$38.66	809,538
2016-12-27	$48.89	$49.08	$48.86	$48.94	$38.78	924,878
2016-12-23	$48.75	$48.95	$48.75	$48.92	$38.76	537,383
2016-12-22	$48.70	$48.82	$48.61	$48.73	$38.61	822,376
2016-12-21	$48.87	$49.01	$48.78	$48.81	$38.67	902,767
2016-12-20	$48.81	$48.99	$48.81	$48.89	$38.74	629,305
2016-12-19	$50.38	$50.59	$50.38	$50.45	$38.68	607,137
2016-12-16	$50.39	$50.61	$50.30	$50.41	$38.65	610,546
2016-12-15	$50.50	$50.58	$50.35	$50.49	$38.71	330,645
2016-12-14	$51.71	$51.84	$50.97	$51.00	$39.10	322,803
2016-12-13	$51.84	$52.13	$51.84	$52.07	$39.92	656,877
2016-12-12	$51.53	$51.68	$51.50	$51.59	$39.56	309,079
2016-12-09	$51.95	$52.06	$51.87	$52.06	$39.92	878,486
2016-12-08	$52.02	$52.07	$51.82	$52.03	$39.89	369,787
2016-12-07	$51.52	$52.06	$51.52	$52.00	$39.87	471,288
2016-12-06	$51.26	$51.46	$51.24	$51.40	$39.41	468,113
2016-12-05	$50.94	$51.20	$50.94	$51.18	$39.24	352,583
2016-12-02	$50.93	$51.14	$50.87	$51.00	$39.10	410,017
2016-12-01	$51.18	$51.18	$50.68	$50.81	$38.96	405,883
2016-11-30	$51.53	$51.60	$51.28	$51.37	$39.39	641,429
2016-11-29	$51.10	$51.39	$51.02	$51.27	$39.31	220,046
2016-11-28	$50.89	$51.12	$50.88	$51.01	$39.11	219,124
2016-11-25	$50.78	$50.85	$50.68	$50.70	$38.87	92,241
2016-11-23	$50.64	$50.68	$50.47	$50.68	$38.86	260,936
2016-11-22	$50.63	$50.81	$50.55	$50.79	$38.94	311,325
2016-11-21	$50.33	$50.59	$50.33	$50.52	$38.73	372,708
2016-11-18	$50.49	$50.60	$50.28	$50.34	$38.60	896,915
2016-11-17	$50.55	$50.88	$50.55	$50.71	$38.88	587,414
2016-11-16	$50.24	$50.33	$50.10	$50.19	$38.48	6,809,265
2016-11-15	$50.45	$50.87	$50.45	$50.83	$38.97	653,391
2016-11-14	$50.77	$50.77	$50.23	$50.48	$38.70	616,200
2016-11-11	$51.35	$51.38	$50.95	$51.19	$39.25	330,261
2016-11-10	$52.12	$52.12	$51.38	$51.61	$39.57	318,235
2016-11-09	$52.67	$53.20	$52.63	$52.79	$40.48	617,520
2016-11-08	$53.03	$53.47	$52.98	$53.36	$40.91	206,360
2016-11-07	$53.01	$53.16	$52.97	$53.14	$40.74	783,044
2016-11-04	$53.02	$53.08	$52.83	$52.84	$40.51	363,210
2016-11-03	$53.58	$53.62	$53.23	$53.33	$40.89	380,457
2016-11-02	$53.34	$53.55	$53.07	$53.24	$40.82	368,026
2016-11-01	$53.48	$53.67	$53.04	$53.31	$40.87	554,938
2016-10-31	$53.29	$53.52	$53.29	$53.45	$40.98	273,998
2016-10-28	$53.17	$53.28	$52.97	$53.11	$40.72	176,454
2016-10-27	$53.71	$53.71	$53.35	$53.35	$40.90	384,703
2016-10-26	$53.90	$53.90	$53.67	$53.75	$41.21	175,789
2016-10-25	$54.09	$54.18	$53.97	$54.11	$41.49	164,638
2016-10-24	$54.21	$54.21	$53.97	$54.09	$41.47	169,860
2016-10-21	$53.69	$53.90	$53.58	$53.89	$41.32	143,611
2016-10-20	$53.89	$54.10	$53.84	$54.01	$41.41	358,348
2016-10-19	$53.83	$53.94	$53.74	$53.89	$41.32	135,366
2016-10-18	$53.66	$53.71	$53.52	$53.63	$41.12	196,274
2016-10-17	$52.99	$53.05	$52.86	$52.89	$40.55	483,202
2016-10-14	$53.37	$53.45	$53.11	$53.11	$40.72	157,777
2016-10-13	$52.87	$53.32	$52.77	$53.20	$40.79	463,648
2016-10-12	$52.90	$53.05	$52.83	$52.98	$40.62	349,837
2016-10-11	$53.44	$53.44	$52.85	$52.96	$40.61	177,140
2016-10-10	$53.94	$54.24	$53.94	$54.09	$41.47	168,732
2016-10-07	$54.19	$54.19	$53.60	$53.96	$41.37	328,124
2016-10-06	$54.31	$54.39	$54.17	$54.37	$41.69	250,636
2016-10-05	$55.03	$55.14	$54.81	$54.91	$42.10	238,596
2016-10-04	$55.68	$55.69	$55.05	$55.16	$42.29	164,731
2016-10-03	$55.73	$56.15	$55.66	$55.88	$42.84	478,552
2016-09-30	$55.98	$56.29	$55.91	$56.17	$43.07	208,545
2016-09-29	$56.12	$56.12	$55.41	$55.59	$42.62	143,031
2016-09-28	$56.30	$56.51	$55.97	$56.49	$43.31	211,181
2016-09-27	$55.95	$56.34	$55.92	$56.27	$43.14	334,950
2016-09-26	$56.00	$56.00	$55.78	$55.81	$42.79	256,170
2016-09-23	$56.22	$56.26	$56.02	$56.04	$42.97	222,187
2016-09-22	$56.53	$56.62	$56.35	$56.49	$43.31	862,804
2016-09-21	$55.61	$56.02	$55.29	$55.97	$42.91	219,545
2016-09-20	$55.41	$55.46	$55.14	$55.19	$42.32	386,314
2016-09-19	$55.19	$55.32	$54.92	$54.97	$42.15	150,744
2016-09-16	$54.76	$54.90	$54.51	$54.65	$41.90	192,847
2016-09-15	$54.82	$55.24	$54.69	$55.15	$42.28	154,516
2016-09-14	$54.81	$55.06	$54.71	$54.74	$41.97	210,459
2016-09-13	$55.22	$55.34	$54.55	$54.74	$41.97	579,047
2016-09-12	$55.53	$56.30	$55.31	$56.24	$42.82	194,268
2016-09-09	$56.65	$56.75	$55.90	$55.90	$42.56	325,662
2016-09-08	$57.51	$57.52	$57.19	$57.22	$43.57	288,927
2016-09-07	$57.50	$57.50	$57.22	$57.34	$43.66	127,522
2016-09-06	$57.00	$57.44	$56.99	$57.40	$43.71	216,769
2016-09-02	$56.70	$56.74	$56.48	$56.63	$43.12	200,403
2016-09-01	$56.18	$56.30	$56.01	$56.30	$42.87	271,920
2016-08-31	$56.04	$56.07	$55.78	$55.93	$42.59	138,658
2016-08-30	$56.45	$56.47	$56.05	$56.16	$42.76	351,689
2016-08-29	$56.39	$56.50	$56.20	$56.47	$43.00	153,016
2016-08-26	$56.93	$57.24	$56.12	$56.32	$42.88	195,853
2016-08-25	$56.90	$56.90	$56.78	$56.85	$43.29	166,350
2016-08-24	$57.05	$57.05	$56.79	$56.84	$43.28	353,692
2016-08-23	$57.42	$57.48	$57.10	$57.13	$43.50	234,463
2016-08-22	$56.75	$56.88	$56.60	$56.88	$43.31	105,443
2016-08-19	$56.94	$57.01	$56.68	$56.99	$43.39	1,226,629
2016-08-18	$57.13	$57.30	$57.05	$57.30	$43.63	141,091
2016-08-17	$56.84	$57.03	$56.57	$56.96	$43.37	168,768
2016-08-16	$57.31	$57.31	$57.07	$57.12	$43.49	291,972
2016-08-15	$57.29	$57.58	$57.25	$57.48	$43.77	212,917
2016-08-12	$57.27	$57.27	$57.00	$57.03	$43.43	120,152
2016-08-11	$57.09	$57.24	$57.00	$57.21	$43.56	117,977
2016-08-10	$57.09	$57.20	$56.99	$57.00	$43.40	215,602
2016-08-09	$56.77	$56.96	$56.62	$56.83	$43.27	196,241
2016-08-08	$56.63	$56.67	$56.43	$56.57	$43.08	199,679
2016-08-05	$56.35	$56.45	$56.19	$56.42	$42.96	177,942
2016-08-04	$56.02	$56.20	$55.85	$56.13	$42.74	105,626
2016-08-03	$55.61	$55.67	$55.38	$55.67	$42.39	191,457
2016-08-02	$56.19	$56.19	$55.76	$56.04	$42.67	627,359
2016-08-01	$56.35	$56.36	$56.13	$56.18	$42.78	578,576
2016-07-29	$56.15	$56.38	$56.02	$56.24	$42.82	268,511
2016-07-28	$55.94	$56.13	$55.84	$56.10	$42.72	297,093
2016-07-27	$55.80	$55.80	$55.37	$55.68	$42.40	182,074
2016-07-26	$55.87	$55.90	$55.61	$55.78	$42.47	150,143
2016-07-25	$55.50	$55.53	$55.27	$55.39	$42.18	293,802
2016-07-22	$55.46	$55.46	$55.24	$55.40	$42.18	198,169
2016-07-21	$55.28	$55.41	$55.11	$55.26	$42.08	109,727
2016-07-20	$55.36	$55.42	$55.20	$55.36	$42.15	134,683
2016-07-19	$54.75	$54.77	$54.61	$54.73	$41.67	160,633
2016-07-18	$54.93	$55.00	$54.80	$54.99	$41.87	112,175
2016-07-15	$54.91	$54.91	$54.63	$54.69	$41.64	193,275
2016-07-14	$55.20	$55.28	$55.00	$55.16	$42.00	135,500
2016-07-13	$54.90	$54.96	$54.67	$54.74	$41.68	172,009
2016-07-12	$54.95	$55.06	$54.79	$54.84	$41.76	252,717
2016-07-11	$54.27	$54.60	$54.27	$54.36	$41.39	795,509
2016-07-08	$53.65	$53.90	$53.51	$53.90	$41.04	141,440
2016-07-07	$53.18	$53.51	$53.01	$53.20	$40.51	253,384
2016-07-06	$53.10	$53.42	$52.74	$53.42	$40.68	166,767
2016-07-05	$53.73	$53.73	$53.36	$53.41	$40.67	159,512
2016-07-01	$54.20	$54.35	$54.06	$54.16	$41.24	268,905
2016-06-30	$53.65	$54.06	$53.54	$54.06	$41.16	241,824
2016-06-29	$53.34	$53.57	$53.28	$53.51	$40.75	351,805
2016-06-28	$52.63	$52.63	$52.18	$52.55	$40.01	771,845
2016-06-27	$51.47	$51.57	$50.74	$51.16	$38.96	1,024,592
2016-06-24	$51.86	$52.71	$51.76	$51.81	$39.45	471,439
2016-06-23	$54.94	$55.16	$54.68	$55.12	$41.97	256,572
2016-06-22	$54.45	$54.57	$54.17	$54.19	$41.26	963,434
2016-06-21	$54.31	$54.56	$54.16	$54.29	$41.34	213,306
2016-06-20	$54.20	$54.29	$53.88	$53.95	$41.08	339,601
2016-06-17	$52.78	$52.97	$52.51	$52.89	$40.27	222,377
2016-06-16	$52.35	$52.84	$51.96	$52.80	$40.20	180,619
2016-06-15	$53.00	$53.22	$52.89	$52.97	$40.33	115,248
2016-06-14	$52.92	$52.92	$52.43	$52.73	$40.15	265,330
2016-06-13	$53.62	$54.00	$53.55	$53.64	$40.47	233,276
2016-06-10	$54.56	$54.67	$53.96	$54.12	$40.84	162,902
2016-06-09	$55.26	$55.33	$55.08	$55.25	$41.69	185,804
2016-06-08	$55.67	$55.67	$55.44	$55.51	$41.89	161,112
2016-06-07	$55.14	$55.40	$55.12	$55.25	$41.69	148,475
2016-06-06	$54.81	$55.10	$54.81	$55.02	$41.52	130,779
2016-06-03	$54.20	$54.63	$54.14	$54.63	$41.22	239,243
2016-06-02	$53.67	$53.82	$53.47	$53.82	$40.61	1,036,190
2016-06-01	$53.67	$53.82	$53.57	$53.79	$40.59	244,129
2016-05-31	$53.78	$53.93	$53.55	$53.70	$40.52	224,819
2016-05-27	$53.81	$53.85	$53.60	$53.73	$40.54	209,705
2016-05-26	$53.94	$53.94	$53.72	$53.87	$40.65	370,641
2016-05-25	$53.73	$53.88	$53.63	$53.81	$40.60	127,363
2016-05-24	$53.43	$53.71	$53.26	$53.65	$40.48	152,548
2016-05-23	$53.15	$53.25	$53.05	$53.09	$40.06	132,095
2016-05-20	$53.10	$53.31	$53.10	$53.25	$40.18	655,042
2016-05-19	$52.61	$52.87	$52.55	$52.73	$39.79	185,563
2016-05-18	$53.46	$53.76	$53.12	$53.25	$40.18	147,330
2016-05-17	$53.65	$53.75	$53.31	$53.43	$40.32	178,738
2016-05-16	$53.34	$53.65	$53.34	$53.59	$40.44	172,854
2016-05-13	$53.37	$53.40	$53.00	$53.13	$40.09	164,019
2016-05-12	$53.96	$53.96	$53.43	$53.57	$40.42	132,085
2016-05-11	$54.12	$54.15	$53.82	$53.83	$40.62	224,273
2016-05-10	$54.27	$54.52	$54.13	$54.52	$41.14	137,058
2016-05-09	$54.00	$54.16	$53.76	$53.79	$40.59	174,168
2016-05-06	$53.68	$53.88	$53.56	$53.84	$40.63	336,327
2016-05-05	$54.10	$54.19	$53.71	$53.88	$40.66	130,437
2016-05-04	$54.11	$54.11	$53.73	$53.90	$40.67	200,100
2016-05-03	$54.73	$54.87	$54.27	$54.29	$40.97	435,171
2016-05-02	$54.91	$55.16	$54.80	$55.09	$41.57	260,626
2016-04-29	$54.78	$54.81	$54.36	$54.63	$41.22	226,860
2016-04-28	$54.75	$55.07	$54.50	$54.62	$41.21	690,130
2016-04-27	$54.98	$55.22	$54.80	$55.14	$41.61	201,072
2016-04-26	$55.20	$55.27	$55.02	$55.10	$41.58	274,118
2016-04-25	$54.72	$54.90	$54.64	$54.87	$41.40	142,606
2016-04-22	$54.77	$54.89	$54.43	$54.64	$41.23	211,888
2016-04-21	$55.00	$55.00	$54.47	$54.58	$41.18	259,466
2016-04-20	$55.17	$55.35	$54.98	$55.12	$41.59	151,175
2016-04-19	$54.99	$55.17	$54.88	$55.08	$41.56	127,509
2016-04-18	$54.41	$54.77	$54.35	$54.70	$41.27	177,868
2016-04-15	$54.43	$54.47	$54.20	$54.23	$40.92	304,639
2016-04-14	$54.44	$54.59	$54.42	$54.44	$41.08	346,431
2016-04-13	$54.62	$54.71	$54.46	$54.65	$41.24	144,882
2016-04-12	$54.09	$54.37	$53.76	$54.22	$40.91	138,359
2016-04-11	$53.93	$54.19	$53.76	$53.76	$40.57	188,207
2016-04-08	$53.75	$53.77	$53.42	$53.55	$40.41	149,157
2016-04-07	$53.15	$53.27	$52.70	$52.85	$39.88	137,013
2016-04-06	$52.97	$53.39	$52.85	$53.39	$40.29	114,923
2016-04-05	$52.83	$53.00	$52.62	$52.77	$39.82	3,402,523
2016-04-04	$53.48	$53.51	$53.06	$53.13	$40.09	433,367
2016-04-01	$52.68	$53.29	$52.53	$53.24	$40.17	382,069
2016-03-31	$53.67	$53.75	$53.50	$53.51	$40.38	470,455
2016-03-30	$53.67	$53.90	$53.58	$53.70	$40.52	243,738
2016-03-29	$52.48	$53.44	$52.28	$53.44	$40.32	283,147
2016-03-28	$52.61	$52.61	$52.34	$52.53	$39.64	196,162
2016-03-24	$52.22	$52.33	$52.03	$52.29	$39.46	255,819
2016-03-23	$52.96	$53.11	$52.51	$52.53	$39.64	100,622
2016-03-22	$53.00	$53.19	$52.81	$53.18	$40.13	314,596
2016-03-21	$53.24	$53.27	$53.00	$53.26	$40.19	237,257
2016-03-18	$53.39	$53.52	$53.20	$53.29	$40.21	523,150
2016-03-17	$52.81	$53.41	$52.67	$53.25	$40.18	263,573
2016-03-16	$51.57	$52.59	$51.57	$52.52	$39.63	222,759
2016-03-15	$51.90	$51.95	$51.66	$51.90	$39.16	117,190
2016-03-14	$52.32	$52.48	$52.21	$52.38	$39.46	133,738
2016-03-11	$51.87	$52.31	$51.85	$52.25	$39.37	248,072
2016-03-10	$51.32	$51.50	$50.65	$50.99	$38.42	167,702
2016-03-09	$51.15	$51.24	$50.92	$51.09	$38.49	266,634
2016-03-08	$51.16	$51.16	$50.83	$50.86	$38.32	155,245
2016-03-07	$51.00	$51.33	$50.89	$51.21	$38.58	360,275
2016-03-04	$51.13	$51.60	$51.13	$51.42	$38.74	170,528
2016-03-03	$50.83	$51.14	$50.75	$51.12	$38.52	401,105
2016-03-02	$50.38	$50.83	$50.30	$50.79	$38.27	153,921
2016-03-01	$49.88	$50.51	$49.82	$50.36	$37.94	382,880
2016-02-29	$49.42	$49.64	$49.08	$49.12	$37.01	423,764
2016-02-26	$49.82	$49.82	$49.22	$49.24	$37.10	256,415
2016-02-25	$49.43	$49.77	$49.18	$49.76	$37.49	424,051
2016-02-24	$48.61	$49.49	$48.41	$49.43	$37.24	720,322
2016-02-23	$49.24	$49.36	$48.82	$48.93	$36.87	134,080
2016-02-22	$49.50	$49.74	$49.50	$49.71	$37.45	119,973
2016-02-19	$48.77	$49.20	$48.73	$49.18	$37.05	167,620
2016-02-18	$48.82	$48.84	$48.48	$48.62	$36.63	117,491
2016-02-17	$48.50	$48.98	$48.36	$48.86	$36.81	238,571
2016-02-16	$48.16	$48.49	$47.97	$48.36	$36.44	127,197
2016-02-12	$46.71	$47.21	$46.60	$47.21	$35.57	241,587
2016-02-11	$46.75	$46.88	$46.35	$46.63	$35.13	188,613
2016-02-10	$47.25	$47.55	$47.01	$47.05	$35.45	276,743
2016-02-09	$46.69	$47.18	$46.55	$46.98	$35.40	219,857
2016-02-08	$47.50	$47.58	$47.01	$47.47	$35.77	243,981
2016-02-05	$48.61	$48.62	$47.90	$48.07	$36.22	149,727
2016-02-04	$48.79	$49.17	$48.63	$48.79	$36.76	145,157
2016-02-03	$48.62	$48.88	$47.92	$48.88	$36.83	185,074
2016-02-02	$48.08	$48.29	$47.77	$47.98	$36.15	289,637
2016-02-01	$48.55	$49.04	$48.55	$48.85	$36.81	285,349
2016-01-29	$47.97	$48.66	$47.84	$48.66	$36.66	245,418
2016-01-28	$47.41	$47.41	$46.90	$47.08	$35.47	312,147
2016-01-27	$47.15	$47.31	$46.56	$46.71	$35.19	185,582
2016-01-26	$46.60	$47.13	$46.60	$47.09	$35.48	264,769
2016-01-25	$46.71	$46.84	$46.31	$46.39	$34.95	400,412
2016-01-22	$46.59	$46.98	$46.52	$46.93	$35.36	396,295
2016-01-21	$45.61	$46.17	$45.17	$45.77	$34.48	877,366
2016-01-20	$46.16	$46.17	$45.13	$45.81	$34.51	605,894
2016-01-19	$47.39	$47.45	$46.70	$46.91	$35.34	462,505
2016-01-15	$46.93	$47.14	$46.48	$46.82	$35.28	255,559
2016-01-14	$47.95	$48.52	$47.69	$48.34	$36.42	235,527
2016-01-13	$48.63	$48.71	$47.66	$47.76	$35.98	430,311
2016-01-12	$48.59	$48.62	$48.00	$48.30	$36.39	282,197
2016-01-11	$48.65	$48.66	$47.91	$48.26	$36.36	198,168
2016-01-08	$49.01	$49.10	$48.14	$48.17	$36.29	274,500
2016-01-07	$49.04	$49.56	$48.92	$48.92	$36.86	207,572
2016-01-06	$50.03	$50.18	$49.81	$50.01	$37.68	176,364
2016-01-05	$50.65	$50.73	$50.36	$50.64	$38.15	453,381
2016-01-04	$50.46	$50.65	$50.02	$50.56	$38.09	334,199
2015-12-31	$51.41	$51.56	$51.10	$51.10	$38.50	316,072
2015-12-30	$51.88	$51.88	$51.55	$51.66	$38.92	417,051
2015-12-29	$51.77	$52.24	$51.65	$51.91	$39.11	449,301
2015-12-28	$51.70	$51.70	$51.36	$51.44	$38.76	495,262
2015-12-24	$51.53	$51.91	$51.51	$51.77	$39.01	171,413
2015-12-23	$51.64	$51.89	$51.50	$51.76	$39.00	924,734
2015-12-22	$51.31	$51.49	$51.08	$51.39	$38.72	413,949
2015-12-21	$51.55	$51.57	$50.83	$51.06	$38.47	250,892
2015-12-18	$51.99	$52.00	$51.65	$51.73	$38.37	414,709
2015-12-17	$51.97	$52.15	$51.62	$51.62	$38.29	535,144
2015-12-16	$51.67	$52.45	$51.53	$52.25	$38.76	288,180
2015-12-15	$51.21	$51.42	$51.12	$51.25	$38.02	292,211
2015-12-14	$50.98	$51.11	$50.52	$51.00	$37.83	283,543
2015-12-11	$50.85	$50.91	$50.51	$50.59	$37.53	417,673
2015-12-10	$51.77	$51.93	$51.59	$51.67	$38.33	264,721
2015-12-09	$52.01	$52.36	$51.66	$51.87	$38.48	278,827
2015-12-08	$51.98	$52.13	$51.82	$52.04	$38.60	217,970
2015-12-07	$52.51	$52.70	$52.30	$52.50	$38.94	274,080
2015-12-04	$52.32	$52.98	$52.27	$52.94	$39.27	653,316
2015-12-03	$52.84	$52.84	$52.23	$52.42	$38.88	416,036
2015-12-02	$52.90	$52.99	$52.46	$52.50	$38.94	388,507
2015-12-01	$52.87	$53.25	$52.86	$53.25	$39.50	365,599
2015-11-30	$52.22	$52.38	$52.12	$52.30	$38.79	812,380
2015-11-27	$52.36	$52.43	$52.24	$52.37	$38.85	234,346
2015-11-25	$52.74	$52.84	$52.57	$52.78	$39.15	291,749
2015-11-24	$52.38	$52.86	$52.21	$52.81	$39.17	354,249
2015-11-23	$53.05	$53.08	$52.70	$52.79	$39.16	702,521
2015-11-20	$53.21	$53.41	$53.15	$53.20	$39.46	214,988
2015-11-19	$52.73	$52.99	$52.73	$52.91	$39.25	154,175
2015-11-18	$52.22	$52.65	$52.22	$52.63	$39.04	181,044
2015-11-17	$52.31	$52.41	$52.09	$52.21	$38.73	243,333
2015-11-16	$51.50	$52.13	$51.50	$52.11	$38.65	454,838
2015-11-13	$51.60	$51.75	$51.34	$51.44	$38.16	1,116,876
2015-11-12	$52.04	$52.06	$51.68	$51.72	$38.36	1,131,411
2015-11-11	$52.02	$52.14	$51.87	$51.98	$38.56	203,570
2015-11-10	$51.54	$51.65	$51.30	$51.65	$38.31	268,413
2015-11-09	$52.05	$52.09	$51.47	$51.62	$38.29	208,425
2015-11-06	$52.82	$52.88	$52.54	$52.81	$39.17	225,225
2015-11-05	$53.32	$53.32	$53.03	$53.27	$39.51	173,396
2015-11-04	$53.53	$53.58	$53.03	$53.14	$39.42	235,086
2015-11-03	$53.62	$54.03	$53.51	$53.90	$39.98	157,680
2015-11-02	$53.70	$54.07	$53.59	$54.02	$40.07	348,834
2015-10-30	$53.69	$53.80	$53.47	$53.55	$39.72	314,718
2015-10-29	$53.55	$53.66	$53.41	$53.61	$39.77	129,459
2015-10-28	$54.16	$54.39	$53.67	$54.05	$40.09	109,742
2015-10-27	$54.08	$54.10	$53.84	$53.96	$40.03	120,392
2015-10-26	$54.27	$54.28	$54.11	$54.23	$40.23	116,259
2015-10-23	$54.48	$54.61	$54.17	$54.46	$40.40	142,809
2015-10-22	$53.70	$54.17	$53.63	$54.10	$40.13	248,935
2015-10-21	$53.58	$53.59	$53.04	$53.08	$39.37	371,502
2015-10-20	$53.53	$53.59	$53.37	$53.45	$39.65	208,919
2015-10-19	$53.55	$53.61	$53.40	$53.56	$39.73	126,319
2015-10-16	$53.77	$53.86	$53.58	$53.84	$39.94	143,431
2015-10-15	$53.37	$53.71	$53.18	$53.71	$39.84	105,844
2015-10-14	$52.94	$53.05	$52.76	$52.90	$39.24	182,527
2015-10-13	$52.78	$52.96	$52.51	$52.59	$39.01	177,365
2015-10-12	$53.40	$53.45	$53.16	$53.26	$39.51	115,013
2015-10-09	$53.42	$53.57	$53.06	$53.34	$39.57	170,902
2015-10-08	$52.74	$53.33	$52.63	$53.28	$39.52	199,243
2015-10-07	$52.86	$53.03	$52.46	$52.87	$39.22	2,026,054
2015-10-06	$52.58	$52.71	$52.37	$52.57	$38.99	299,090
2015-10-05	$52.52	$52.87	$52.46	$52.81	$39.17	234,031
2015-10-02	$50.86	$51.88	$50.76	$51.87	$38.48	192,920
2015-10-01	$51.34	$51.39	$50.84	$51.23	$38.00	161,089
2015-09-30	$50.79	$51.00	$50.48	$50.97	$37.81	229,213
2015-09-29	$50.12	$50.27	$49.92	$50.15	$37.20	241,903
2015-09-28	$50.69	$50.76	$50.00	$50.03	$37.11	279,461
2015-09-25	$51.12	$51.26	$50.66	$50.81	$37.69	243,672
2015-09-24	$50.22	$50.57	$49.92	$50.49	$37.27	206,391
2015-09-23	$50.44	$50.56	$50.16	$50.27	$37.11	177,583
2015-09-22	$50.63	$50.67	$50.27	$50.50	$37.28	259,177
2015-09-21	$51.40	$51.46	$51.08	$51.34	$37.90	219,855
2015-09-18	$51.26	$51.46	$50.88	$50.96	$37.62	253,901
2015-09-17	$51.16	$52.05	$51.03	$51.40	$37.94	417,521
2015-09-16	$51.10	$51.47	$51.03	$51.45	$37.98	318,688
2015-09-15	$50.68	$51.04	$50.52	$50.97	$37.63	339,249
2015-09-14	$50.93	$50.93	$50.67	$50.85	$37.54	161,618
2015-09-11	$50.70	$51.00	$50.57	$50.95	$37.61	232,801
2015-09-10	$50.28	$50.81	$50.26	$50.65	$37.39	306,239
2015-09-09	$50.94	$51.04	$50.06	$50.07	$36.96	354,595
2015-09-08	$50.31	$50.66	$50.27	$50.65	$37.39	353,021
2015-09-04	$49.36	$49.57	$49.00	$49.23	$36.34	346,274
2015-09-03	$50.29	$50.62	$50.14	$50.25	$37.09	289,947
2015-09-02	$50.28	$50.33	$49.83	$50.31	$37.14	1,564,313
2015-09-01	$50.00	$50.20	$49.43	$49.59	$36.61	387,359
2015-08-31	$51.22	$51.30	$50.97	$51.00	$37.65	400,840
2015-08-28	$51.60	$51.72	$51.38	$51.53	$38.04	1,233,046
2015-08-27	$51.52	$52.21	$51.42	$52.17	$38.51	498,370
2015-08-26	$50.76	$50.84	$49.71	$50.83	$37.52	672,071
2015-08-25	$51.88	$51.92	$49.77	$49.86	$36.81	1,410,440
2015-08-24	$48.67	$50.48	$47.17	$49.49	$36.53	681,340

Vanguard Global ex-U.S. Real Estate ETF (VNQI) News Headlines

Recent Vanguard Global ex-U.S. Real Estate ETF (VNQI) News

Similar Companies to Vanguard Global ex-U.S. Real Estate ETF (VNQI) in the None Industry

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

Vanguard Global ex-U.S. Real Estate ETF (VNQI) Exchange: NASDAQ