SPDR Pharmaceuticals ETF (XPH) Stock Profile

Data as of April 19, 2024

$45.22 ($0.29) 0.65%

SPDR Pharmaceuticals ETF - Daily Information

Click for more stock information on SPDR Pharmaceuticals ETF.

Daily Information	Data
Date	April 19, 2024
Open	$45.04
Previous Close	$45.22
High	$45.23
Low	$44.87
Adjusted Open	$45.04
Previous Adjusted Close	$45.22
Adjusted High	$45.23
Adjusted Low	$44.87

Invest in SPDR Pharmaceuticals ETF (XPH)

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!

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

Historical Stock Data for SPDR Pharmaceuticals ETF (XPH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-23	$45.04	$45.23	$44.87	$45.22	$45.22	22,382
2024-02-22	$44.80	$44.96	$44.60	$44.93	$44.93	10,921
2024-02-21	$44.27	$44.56	$44.27	$44.53	$44.53	33,440
2024-02-20	$44.86	$45.05	$44.42	$44.48	$44.48	106,460
2024-02-16	$45.04	$45.39	$44.98	$45.15	$45.15	16,232
2024-02-15	$44.34	$45.20	$44.34	$45.20	$45.20	47,601
2024-02-14	$43.77	$44.04	$43.65	$44.04	$44.04	100,463
2024-02-13	$43.89	$43.99	$43.26	$43.46	$43.46	62,720
2024-02-12	$44.37	$44.74	$44.37	$44.68	$44.68	39,994
2024-02-09	$43.36	$43.91	$43.36	$43.83	$43.83	60,220
2024-02-08	$43.02	$43.34	$42.88	$43.33	$43.33	11,666
2024-02-07	$43.55	$43.55	$42.97	$42.97	$42.97	16,686
2024-02-06	$42.67	$43.50	$42.67	$43.50	$43.50	25,478
2024-02-05	$42.64	$42.64	$42.31	$42.50	$42.50	15,966
2024-02-02	$42.46	$42.66	$42.14	$42.40	$42.40	19,495
2024-02-01	$42.24	$42.79	$41.96	$42.74	$42.74	73,596
2024-01-31	$42.67	$42.84	$42.00	$42.00	$42.00	24,086
2024-01-30	$43.07	$43.07	$42.39	$42.54	$42.54	22,934
2024-01-29	$42.35	$43.12	$42.25	$43.05	$43.05	39,005
2024-01-26	$42.30	$42.56	$42.25	$42.30	$42.30	51,775
2024-01-25	$42.18	$42.30	$41.86	$42.15	$42.15	30,489
2024-01-24	$42.33	$42.49	$41.87	$41.88	$41.88	19,362
2024-01-23	$42.28	$42.28	$41.75	$42.06	$42.06	34,641
2024-01-22	$41.71	$42.32	$41.71	$42.14	$42.14	42,822
2024-01-19	$41.43	$41.59	$41.05	$41.56	$41.56	93,724
2024-01-18	$41.71	$41.71	$41.07	$41.38	$41.38	96,698
2024-01-17	$41.65	$41.86	$41.48	$41.69	$41.69	24,755
2024-01-16	$41.95	$42.16	$41.71	$42.04	$42.04	31,383
2024-01-12	$42.60	$42.87	$42.14	$42.18	$42.18	94,751
2024-01-11	$42.45	$42.47	$41.91	$42.38	$42.38	24,930
2024-01-10	$42.76	$42.76	$42.28	$42.62	$42.62	98,229
2024-01-09	$42.69	$43.00	$42.54	$42.71	$42.71	60,690
2024-01-08	$42.18	$42.90	$41.95	$42.90	$42.90	55,364
2024-01-05	$41.77	$42.33	$41.60	$42.18	$42.18	37,046
2024-01-04	$41.71	$41.94	$41.63	$41.81	$41.81	111,611
2024-01-03	$41.78	$41.86	$41.39	$41.53	$41.53	102,638
2024-01-02	$41.11	$42.03	$40.93	$41.68	$41.68	129,323
2023-12-29	$41.79	$41.79	$41.42	$41.62	$41.62	59,688
2023-12-28	$41.89	$42.20	$41.72	$41.82	$41.82	78,612
2023-12-27	$41.50	$41.93	$41.41	$41.92	$41.92	49,072
2023-12-26	$41.09	$41.45	$41.00	$41.36	$41.36	35,896
2023-12-22	$40.70	$41.17	$40.70	$41.02	$41.02	55,706
2023-12-21	$40.07	$40.44	$40.06	$40.42	$40.42	92,267
2023-12-20	$40.48	$40.67	$39.76	$39.76	$39.76	89,448
2023-12-19	$39.95	$40.53	$39.95	$40.52	$40.52	199,924
2023-12-18	$39.83	$39.83	$39.47	$39.77	$39.77	123,139
2023-12-15	$40.15	$40.15	$39.58	$39.84	$39.67	48,805
2023-12-14	$40.44	$40.63	$39.92	$40.15	$39.97	150,582
2023-12-13	$38.62	$40.07	$38.54	$40.07	$39.90	55,300
2023-12-12	$38.43	$38.85	$38.06	$38.84	$38.67	33,746
2023-12-11	$38.26	$38.42	$38.14	$38.42	$38.25	23,193
2023-12-08	$38.13	$38.54	$38.08	$38.23	$38.06	33,233
2023-12-07	$38.09	$38.27	$37.71	$38.14	$37.97	49,814
2023-12-06	$38.42	$38.44	$38.10	$38.13	$37.96	47,890
2023-12-05	$38.11	$38.36	$37.95	$38.19	$38.02	43,017
2023-12-04	$37.47	$38.34	$37.47	$38.29	$38.12	99,837
2023-12-01	$36.86	$37.61	$36.84	$37.61	$37.45	70,911
2023-11-30	$36.90	$37.18	$36.76	$37.00	$36.84	106,603
2023-11-29	$36.78	$37.09	$36.66	$36.77	$36.61	25,003
2023-11-28	$36.86	$36.86	$36.49	$36.64	$36.48	42,892
2023-11-27	$37.09	$37.09	$36.71	$36.89	$36.73	46,224
2023-11-24	$36.84	$37.22	$36.84	$37.11	$36.95	15,453
2023-11-22	$36.74	$37.00	$36.60	$36.78	$36.62	25,840
2023-11-21	$36.77	$36.88	$36.57	$36.57	$36.41	31,320
2023-11-20	$36.57	$36.93	$36.57	$36.89	$36.73	127,406
2023-11-17	$36.39	$36.63	$36.26	$36.63	$36.47	87,313
2023-11-16	$36.77	$36.77	$35.84	$36.18	$36.02	31,742
2023-11-15	$36.15	$36.97	$36.15	$36.57	$36.41	27,525
2023-11-14	$35.82	$36.31	$35.82	$36.16	$36.00	25,315
2023-11-13	$35.00	$35.25	$34.67	$35.20	$35.05	65,214
2023-11-10	$35.39	$35.39	$34.87	$35.26	$35.26	50,794
2023-11-09	$36.45	$36.45	$35.21	$35.27	$35.27	45,920
2023-11-08	$37.12	$37.12	$36.49	$36.64	$36.64	27,414
2023-11-07	$36.56	$37.10	$36.46	$36.91	$36.91	41,001
2023-11-06	$37.44	$37.51	$36.95	$36.99	$36.99	51,854
2023-11-03	$36.90	$37.51	$36.90	$37.33	$37.33	85,245
2023-11-02	$36.15	$36.70	$36.15	$36.45	$36.45	55,324
2023-11-01	$35.81	$36.08	$35.71	$35.98	$35.98	38,775
2023-10-31	$35.36	$35.85	$35.27	$35.83	$35.83	26,320
2023-10-30	$35.82	$35.82	$35.29	$35.49	$35.49	31,079
2023-10-27	$35.95	$35.95	$35.31	$35.38	$35.38	75,980
2023-10-26	$36.22	$36.35	$35.97	$35.97	$35.97	17,991
2023-10-25	$36.52	$36.52	$36.18	$36.34	$36.34	72,760
2023-10-24	$36.35	$36.78	$36.35	$36.69	$36.69	17,700
2023-10-23	$36.59	$36.65	$36.18	$36.19	$36.19	20,146
2023-10-20	$36.79	$37.00	$36.68	$36.72	$36.72	35,441
2023-10-19	$37.33	$37.38	$36.76	$36.81	$36.81	30,944
2023-10-18	$38.15	$38.15	$37.32	$37.41	$37.41	21,663
2023-10-17	$38.14	$38.60	$38.14	$38.30	$38.30	38,119
2023-10-16	$37.93	$38.48	$37.90	$38.36	$38.36	23,950
2023-10-13	$37.85	$37.85	$37.27	$37.80	$37.80	30,567
2023-10-12	$39.12	$39.12	$37.97	$38.05	$38.05	132,039
2023-10-11	$39.39	$39.39	$38.80	$39.10	$39.10	18,395
2023-10-10	$39.02	$39.33	$39.02	$39.26	$39.26	47,078
2023-10-09	$38.84	$39.10	$38.58	$39.08	$39.08	38,154
2023-10-06	$38.65	$39.13	$38.46	$39.05	$39.05	21,988
2023-10-05	$38.34	$38.78	$38.34	$38.76	$38.76	36,083
2023-10-04	$38.56	$38.62	$38.25	$38.43	$38.43	19,901
2023-10-03	$38.99	$39.01	$38.41	$38.60	$38.60	63,608
2023-10-02	$39.75	$39.75	$39.03	$39.20	$39.20	49,380
2023-09-29	$40.38	$40.38	$39.73	$39.75	$39.75	130,518
2023-09-28	$40.01	$40.25	$39.79	$40.11	$40.11	60,847
2023-09-27	$40.45	$40.45	$39.78	$39.99	$39.99	38,781
2023-09-26	$40.29	$40.63	$40.29	$40.32	$40.32	7,646
2023-09-25	$40.35	$40.50	$40.17	$40.38	$40.38	11,717
2023-09-22	$40.78	$40.78	$40.48	$40.51	$40.51	26,848
2023-09-21	$41.19	$41.19	$40.68	$40.68	$40.68	15,965
2023-09-20	$41.78	$41.94	$41.41	$41.44	$41.44	41,113
2023-09-19	$41.68	$41.70	$41.29	$41.67	$41.67	23,706
2023-09-18	$42.42	$42.42	$41.94	$41.96	$41.96	24,395
2023-09-15	$42.81	$42.85	$42.44	$42.44	$42.32	18,466
2023-09-14	$43.04	$43.14	$42.89	$42.89	$42.77	37,793
2023-09-13	$43.24	$43.34	$42.78	$42.79	$42.67	61,877
2023-09-12	$43.19	$43.33	$43.05	$43.29	$43.17	8,627
2023-09-11	$43.14	$43.44	$43.14	$43.22	$43.10	11,393
2023-09-08	$42.99	$43.14	$42.92	$43.00	$42.88	13,676
2023-09-07	$42.98	$42.99	$42.87	$42.89	$42.77	34,867
2023-09-06	$43.33	$43.33	$42.73	$42.89	$42.77	23,137
2023-09-05	$44.04	$44.04	$43.26	$43.26	$43.14	459,254
2023-09-01	$43.99	$44.31	$43.99	$44.12	$43.99	9,078
2023-08-31	$44.02	$44.17	$43.71	$43.71	$43.59	45,121
2023-08-30	$43.91	$44.02	$43.74	$43.96	$43.83	42,205
2023-08-29	$43.74	$44.01	$43.70	$43.96	$43.83	24,878
2023-08-28	$43.35	$43.64	$43.35	$43.53	$43.41	24,322
2023-08-25	$43.03	$43.40	$42.80	$43.26	$43.26	17,681
2023-08-24	$43.29	$43.31	$42.87	$42.97	$42.97	10,433
2023-08-23	$43.38	$43.47	$43.21	$43.34	$43.34	9,682
2023-08-22	$43.06	$43.28	$42.96	$43.15	$43.15	46,996
2023-08-21	$42.91	$43.13	$42.91	$43.00	$43.00	12,263
2023-08-18	$42.44	$42.94	$42.44	$42.86	$42.86	38,502
2023-08-17	$43.01	$43.01	$42.65	$42.65	$42.65	18,932
2023-08-16	$43.26	$43.32	$42.92	$42.92	$42.92	21,631
2023-08-15	$43.27	$43.58	$43.25	$43.41	$43.41	30,361
2023-08-14	$43.54	$43.54	$43.38	$43.49	$43.49	123,435
2023-08-11	$43.39	$43.77	$43.25	$43.64	$43.64	14,539
2023-08-10	$43.79	$44.02	$43.50	$43.50	$43.50	14,404
2023-08-09	$43.85	$43.99	$43.45	$43.59	$43.59	23,826
2023-08-08	$43.30	$44.00	$43.30	$43.98	$43.98	27,161
2023-08-07	$43.26	$43.39	$43.08	$43.10	$43.10	20,636
2023-08-04	$43.30	$43.38	$43.06	$43.09	$43.09	18,476
2023-08-03	$42.89	$43.22	$42.77	$43.13	$43.13	21,786
2023-08-02	$42.99	$43.23	$42.97	$42.98	$42.98	16,919
2023-08-01	$43.63	$43.70	$43.20	$43.23	$43.23	18,320
2023-07-31	$43.54	$43.75	$43.44	$43.72	$43.72	34,832
2023-07-28	$43.29	$43.54	$43.29	$43.53	$43.53	92,889
2023-07-27	$42.53	$42.60	$41.96	$42.05	$42.05	12,293
2023-07-26	$42.03	$42.47	$42.02	$42.41	$42.41	20,759
2023-07-25	$42.23	$42.47	$42.10	$42.10	$42.10	13,567
2023-07-24	$42.36	$42.70	$42.29	$42.29	$42.29	34,204
2023-07-21	$41.99	$42.42	$41.86	$42.34	$42.34	55,440
2023-07-20	$41.85	$42.05	$41.79	$41.83	$41.83	19,946
2023-07-19	$41.33	$41.70	$41.33	$41.61	$41.61	19,250
2023-07-18	$41.26	$41.51	$41.06	$41.26	$41.26	33,653
2023-07-17	$41.24	$41.26	$41.06	$41.07	$41.07	14,625
2023-07-14	$41.22	$41.36	$41.03	$41.27	$41.27	26,140
2023-07-13	$41.07	$41.19	$40.82	$40.86	$40.86	37,778
2023-07-12	$41.31	$41.32	$40.80	$40.86	$40.86	32,629
2023-07-11	$40.69	$41.01	$40.69	$41.00	$41.00	16,260
2023-07-10	$40.26	$40.68	$40.26	$40.67	$40.67	13,174
2023-07-07	$40.67	$40.75	$40.22	$40.24	$40.24	113,437
2023-07-06	$40.56	$40.73	$40.29	$40.69	$40.69	35,471
2023-07-05	$40.95	$41.05	$40.80	$40.90	$40.90	57,126
2023-07-03	$40.95	$41.19	$40.91	$41.11	$41.11	17,009
2023-06-30	$40.88	$41.13	$40.79	$40.99	$40.99	32,622
2023-06-29	$40.35	$40.65	$40.35	$40.51	$40.51	42,682
2023-06-28	$40.31	$40.37	$40.18	$40.28	$40.28	23,723
2023-06-27	$40.71	$40.73	$40.33	$40.60	$40.60	19,204
2023-06-26	$41.21	$41.21	$40.62	$40.62	$40.62	15,409
2023-06-23	$41.60	$41.60	$41.24	$41.28	$41.28	22,296
2023-06-22	$41.89	$42.08	$41.74	$41.92	$41.92	17,181
2023-06-21	$41.75	$41.99	$41.57	$41.91	$41.91	81,591
2023-06-20	$41.73	$42.01	$41.49	$41.91	$41.91	26,866
2023-06-16	$42.01	$42.21	$41.70	$41.84	$41.72	44,885
2023-06-15	$41.25	$41.89	$41.25	$41.80	$41.68	18,007
2023-06-14	$41.57	$41.72	$41.16	$41.34	$41.22	29,518
2023-06-13	$40.82	$41.63	$40.78	$41.41	$41.29	30,373
2023-06-12	$40.69	$41.10	$40.56	$40.84	$40.72	62,055
2023-06-09	$40.98	$40.99	$40.48	$40.53	$40.53	20,648
2023-06-08	$40.81	$41.09	$40.80	$41.04	$41.04	20,879
2023-06-07	$40.88	$41.07	$40.74	$41.00	$41.00	15,032
2023-06-06	$40.55	$40.83	$40.42	$40.81	$40.81	22,770
2023-06-05	$40.41	$40.61	$40.41	$40.56	$40.56	19,900
2023-06-02	$39.94	$40.45	$39.81	$40.44	$40.44	174,574
2023-06-01	$39.49	$39.77	$39.24	$39.58	$39.58	38,019
2023-05-31	$39.03	$39.52	$38.94	$39.45	$39.45	37,403
2023-05-30	$39.49	$39.62	$39.06	$39.10	$39.10	53,286
2023-05-26	$39.59	$39.98	$39.52	$39.58	$39.58	55,318
2023-05-25	$40.31	$40.31	$39.38	$39.70	$39.70	53,519
2023-05-24	$40.61	$40.61	$40.13	$40.33	$40.33	23,005
2023-05-23	$41.07	$41.36	$40.67	$40.67	$40.67	12,378
2023-05-22	$40.76	$41.19	$40.76	$41.00	$41.00	15,982
2023-05-19	$40.78	$41.09	$40.69	$40.69	$40.69	15,448
2023-05-18	$40.70	$40.78	$40.15	$40.55	$40.55	35,956
2023-05-17	$40.94	$40.94	$40.50	$40.75	$40.75	21,530
2023-05-16	$41.24	$41.24	$40.68	$40.84	$40.84	87,976
2023-05-15	$41.57	$41.89	$41.52	$41.60	$41.60	17,280
2023-05-12	$41.78	$41.92	$41.37	$41.52	$41.52	36,531
2023-05-11	$42.30	$42.30	$41.87	$42.01	$42.01	7,233
2023-05-10	$42.34	$42.52	$41.74	$42.38	$42.38	15,634
2023-05-09	$42.28	$42.54	$42.25	$42.36	$42.36	14,137
2023-05-08	$42.45	$42.48	$42.20	$42.45	$42.45	22,131
2023-05-05	$42.14	$42.54	$42.13	$42.45	$42.45	20,307
2023-05-04	$41.95	$41.95	$41.53	$41.85	$41.85	24,313
2023-05-03	$42.10	$42.65	$42.10	$42.23	$42.23	38,285
2023-05-02	$42.24	$42.60	$41.68	$41.94	$41.94	11,769
2023-05-01	$41.96	$42.64	$41.95	$42.42	$42.42	44,253
2023-04-28	$41.61	$42.22	$41.50	$42.07	$42.07	27,031
2023-04-27	$41.48	$41.70	$41.07	$41.67	$41.67	42,403
2023-04-26	$41.54	$41.54	$41.06	$41.26	$41.26	64,826
2023-04-25	$42.24	$42.35	$41.60	$41.60	$41.60	45,479
2023-04-24	$42.50	$42.50	$42.05	$42.35	$42.35	55,588
2023-04-21	$42.22	$42.62	$42.22	$42.57	$42.57	34,058
2023-04-20	$42.11	$42.11	$41.91	$42.10	$42.10	12,981
2023-04-19	$41.80	$42.25	$41.70	$42.21	$42.21	51,518
2023-04-18	$42.24	$42.24	$41.62	$41.94	$41.94	22,884
2023-04-17	$41.48	$42.29	$41.48	$42.29	$42.29	1,333,667
2023-04-14	$41.63	$41.75	$41.20	$41.46	$41.46	27,391
2023-04-13	$41.53	$42.12	$41.53	$42.05	$42.05	18,212
2023-04-12	$41.79	$41.79	$41.36	$41.38	$41.38	29,234
2023-04-11	$41.66	$41.92	$41.54	$41.61	$41.61	16,375
2023-04-10	$41.55	$41.61	$41.23	$41.61	$41.61	23,539
2023-04-06	$41.11	$41.65	$41.10	$41.65	$41.65	27,979
2023-04-05	$40.86	$41.01	$40.85	$40.98	$40.98	17,584
2023-04-04	$41.25	$41.25	$40.70	$40.83	$40.83	21,063
2023-04-03	$41.02	$41.31	$40.99	$41.29	$41.29	61,738
2023-03-31	$40.96	$41.09	$40.90	$41.01	$41.01	22,463
2023-03-30	$41.13	$41.13	$40.41	$40.64	$40.64	25,870
2023-03-29	$40.84	$40.87	$40.73	$40.83	$40.83	19,386
2023-03-28	$40.85	$40.85	$40.48	$40.53	$40.53	25,282
2023-03-27	$40.50	$41.06	$40.50	$40.84	$40.84	17,481
2023-03-24	$39.60	$40.20	$39.39	$40.12	$40.12	16,621
2023-03-23	$40.39	$40.48	$39.50	$39.77	$39.77	180,337
2023-03-22	$40.99	$40.99	$40.03	$40.03	$40.03	32,277
2023-03-21	$41.35	$41.43	$40.97	$41.00	$41.00	60,766
2023-03-20	$40.57	$41.00	$40.55	$40.96	$40.96	17,710
2023-03-17	$40.96	$40.96	$40.55	$40.62	$40.51	14,774
2023-03-16	$40.59	$41.39	$40.24	$41.35	$41.23	24,919
2023-03-15	$40.46	$41.10	$40.46	$41.04	$40.92	20,199
2023-03-14	$41.14	$41.37	$40.71	$41.07	$40.95	18,736
2023-03-13	$40.01	$40.93	$39.89	$40.34	$40.23	116,411
2023-03-10	$40.61	$40.61	$39.54	$39.61	$39.50	19,625
2023-03-09	$41.72	$41.76	$40.49	$40.70	$40.59	33,693
2023-03-08	$41.73	$41.73	$41.27	$41.59	$41.47	705,142
2023-03-07	$42.41	$42.41	$41.60	$41.69	$41.57	17,682
2023-03-06	$42.97	$42.97	$42.29	$42.40	$42.28	20,523
2023-03-03	$42.48	$43.17	$42.48	$43.11	$43.11	168,016
2023-03-02	$42.23	$42.59	$42.14	$42.51	$42.51	11,057
2023-03-01	$42.65	$42.79	$42.50	$42.68	$42.68	44,862
2023-02-28	$41.07	$41.64	$41.07	$41.29	$41.29	36,052
2023-02-27	$41.88	$42.15	$40.98	$41.15	$41.15	37,013
2023-02-24	$41.93	$41.93	$41.57	$41.63	$41.63	24,575
2023-02-23	$42.31	$42.57	$42.16	$42.46	$42.46	14,076
2023-02-22	$42.04	$42.36	$42.04	$42.17	$42.17	17,934
2023-02-21	$42.98	$42.98	$41.97	$42.00	$42.00	30,139
2023-02-17	$42.48	$43.45	$42.46	$43.32	$43.32	12,465
2023-02-16	$42.50	$42.82	$42.19	$42.47	$42.47	27,644
2023-02-15	$42.64	$43.03	$42.64	$42.97	$42.97	12,341
2023-02-14	$42.98	$43.50	$42.69	$42.91	$42.91	17,473
2023-02-13	$42.56	$43.00	$42.56	$42.98	$42.98	26,129
2023-02-10	$42.83	$43.00	$42.55	$42.76	$42.76	40,860
2023-02-09	$43.65	$43.73	$42.89	$42.90	$42.90	111,384
2023-02-08	$43.79	$43.82	$43.36	$43.42	$43.42	84,845
2023-02-07	$43.73	$44.07	$43.50	$44.07	$44.07	13,371
2023-02-06	$43.86	$44.31	$43.69	$43.73	$43.73	45,446
2023-02-03	$43.93	$44.25	$43.75	$43.81	$43.81	18,448
2023-02-02	$43.98	$44.31	$43.74	$44.25	$44.25	26,840
2023-02-01	$43.51	$44.14	$43.19	$43.81	$43.81	25,508
2023-01-31	$42.88	$43.55	$42.88	$43.54	$43.54	16,418
2023-01-30	$43.26	$43.45	$42.86	$42.92	$42.92	91,075
2023-01-27	$43.13	$43.58	$43.13	$43.42	$43.42	19,019
2023-01-26	$43.40	$43.40	$42.95	$43.22	$43.22	32,577
2023-01-25	$42.66	$43.13	$42.66	$43.13	$43.13	22,202
2023-01-24	$43.37	$43.37	$42.89	$42.97	$42.97	52,463
2023-01-23	$43.00	$43.67	$42.95	$43.48	$43.48	23,907
2023-01-20	$42.37	$42.76	$42.24	$42.74	$42.74	59,019
2023-01-19	$42.02	$42.43	$41.92	$42.23	$42.23	25,829
2023-01-18	$42.65	$42.84	$42.15	$42.19	$42.19	27,249
2023-01-17	$42.51	$42.75	$42.36	$42.59	$42.59	57,260
2023-01-13	$41.97	$42.78	$41.97	$42.75	$42.75	31,524
2023-01-12	$42.00	$42.34	$41.58	$42.33	$42.33	62,720
2023-01-11	$41.89	$41.98	$41.52	$41.98	$41.98	13,412
2023-01-10	$41.36	$41.74	$41.36	$41.74	$41.74	13,733
2023-01-09	$41.49	$41.85	$41.25	$41.41	$41.41	72,615
2023-01-06	$41.11	$41.59	$40.69	$41.37	$41.37	29,187
2023-01-05	$40.92	$41.00	$40.60	$40.83	$40.83	28,202
2023-01-04	$40.86	$41.26	$40.74	$41.20	$41.20	9,606
2023-01-03	$41.19	$41.38	$40.44	$40.60	$40.60	124,799
2022-12-30	$40.69	$41.00	$40.46	$40.95	$40.95	31,251
2022-12-29	$40.30	$41.23	$40.30	$40.95	$40.95	21,800
2022-12-28	$40.28	$40.47	$39.99	$40.06	$40.06	49,468
2022-12-27	$40.71	$40.71	$40.25	$40.29	$40.29	62,543
2022-12-23	$40.81	$40.81	$40.46	$40.73	$40.73	72,683
2022-12-22	$40.81	$40.86	$40.18	$40.82	$40.82	19,570
2022-12-21	$40.92	$41.61	$40.92	$41.04	$41.04	253,667
2022-12-20	$40.44	$40.84	$40.44	$40.73	$40.73	26,350
2022-12-19	$41.19	$41.19	$40.40	$40.52	$40.52	121,042
2022-12-16	$41.26	$41.46	$40.86	$41.33	$41.33	64,883
2022-12-15	$42.22	$42.27	$41.49	$41.59	$41.59	19,259
2022-12-14	$42.75	$43.04	$42.34	$42.63	$42.63	39,039
2022-12-13	$43.45	$43.45	$42.58	$42.75	$42.75	17,494
2022-12-12	$41.85	$42.43	$41.60	$42.38	$42.38	30,583
2022-12-09	$42.44	$42.44	$41.77	$41.81	$41.81	9,489
2022-12-08	$42.46	$42.74	$42.25	$42.57	$42.57	16,717
2022-12-07	$42.14	$42.52	$42.04	$42.37	$42.37	16,549
2022-12-06	$42.64	$42.64	$41.79	$42.07	$42.07	125,485
2022-12-05	$43.39	$43.39	$42.59	$42.73	$42.73	41,313
2022-12-02	$42.68	$43.64	$42.68	$43.59	$43.59	17,291
2022-12-01	$43.11	$43.31	$42.90	$43.15	$43.15	31,846
2022-11-30	$42.30	$42.93	$41.84	$42.92	$42.92	93,656
2022-11-29	$42.30	$42.45	$42.16	$42.20	$42.20	37,951
2022-11-28	$42.27	$42.53	$42.13	$42.29	$42.29	31,047
2022-11-25	$41.83	$42.22	$41.83	$42.22	$42.22	5,971
2022-11-23	$41.96	$42.14	$41.68	$41.84	$41.84	20,409
2022-11-22	$41.73	$42.09	$41.29	$42.00	$42.00	22,689
2022-11-21	$41.84	$42.08	$41.61	$41.62	$41.62	26,146
2022-11-18	$41.88	$42.28	$41.74	$42.04	$42.04	31,351
2022-11-17	$41.34	$41.79	$41.34	$41.59	$41.59	28,519
2022-11-16	$42.73	$42.73	$41.80	$41.84	$41.84	24,164
2022-11-15	$43.53	$43.66	$42.70	$42.86	$42.86	28,573
2022-11-14	$42.83	$43.71	$42.58	$42.98	$42.98	397,077
2022-11-11	$42.00	$43.00	$42.00	$42.91	$42.91	29,561
2022-11-10	$42.20	$42.54	$41.81	$42.36	$42.36	69,191
2022-11-09	$41.85	$41.92	$40.92	$40.95	$40.95	43,199
2022-11-08	$41.83	$42.52	$41.53	$42.05	$42.05	37,945
2022-11-07	$41.57	$42.24	$41.57	$41.81	$41.81	42,477
2022-11-04	$42.20	$42.20	$40.86	$41.57	$41.57	45,539
2022-11-03	$41.49	$41.98	$41.02	$41.80	$41.80	31,949
2022-11-02	$42.77	$42.97	$41.87	$41.88	$41.88	107,146
2022-11-01	$42.39	$42.86	$42.29	$42.70	$42.70	222,381
2022-10-31	$42.20	$42.66	$42.20	$42.32	$42.32	81,841
2022-10-28	$41.63	$42.41	$41.62	$42.37	$42.37	17,306
2022-10-27	$42.27	$42.27	$41.46	$41.47	$41.47	36,107
2022-10-26	$41.54	$42.70	$41.54	$42.05	$42.05	57,701
2022-10-25	$41.07	$41.74	$41.07	$41.53	$41.53	27,593
2022-10-24	$40.95	$41.35	$40.65	$41.08	$41.08	25,388
2022-10-21	$40.24	$40.91	$40.00	$40.88	$40.88	12,349
2022-10-20	$40.56	$40.76	$40.09	$40.11	$40.11	29,938
2022-10-19	$41.39	$41.39	$40.27	$40.53	$40.53	23,999
2022-10-18	$41.80	$42.05	$41.55	$41.68	$41.68	22,371
2022-10-17	$40.93	$41.40	$40.93	$41.22	$41.22	28,410
2022-10-14	$41.35	$41.35	$40.55	$40.62	$40.62	9,617
2022-10-13	$39.31	$40.89	$39.22	$40.82	$40.82	28,197
2022-10-12	$40.27	$40.40	$40.01	$40.25	$40.25	95,257
2022-10-11	$40.00	$40.83	$39.76	$40.31	$40.31	42,983
2022-10-10	$40.64	$40.64	$39.94	$40.15	$40.15	25,906
2022-10-07	$41.21	$41.31	$40.43	$40.69	$40.69	17,247
2022-10-06	$41.22	$41.54	$41.22	$41.49	$41.49	20,606
2022-10-05	$41.16	$41.51	$40.85	$41.40	$41.40	18,906
2022-10-04	$40.99	$41.60	$40.99	$41.56	$41.56	32,585
2022-10-03	$40.44	$40.61	$39.89	$40.53	$40.53	110,577
2022-09-30	$40.26	$40.99	$40.12	$40.16	$40.16	40,240
2022-09-29	$40.46	$40.46	$39.78	$40.24	$40.24	69,598
2022-09-28	$40.29	$40.93	$40.29	$40.75	$40.75	32,265
2022-09-27	$40.01	$40.28	$39.51	$39.70	$39.70	36,341
2022-09-26	$39.57	$40.21	$39.50	$39.59	$39.59	27,622
2022-09-23	$40.03	$40.24	$39.37	$39.81	$39.81	73,689
2022-09-22	$40.48	$41.05	$39.97	$40.91	$40.91	18,065
2022-09-21	$41.67	$41.74	$40.50	$40.52	$40.52	30,343
2022-09-20	$41.63	$41.72	$41.15	$41.57	$41.57	30,930
2022-09-19	$41.79	$41.97	$41.42	$41.94	$41.94	30,221
2022-09-16	$42.45	$42.45	$41.90	$42.26	$42.26	14,076
2022-09-15	$43.04	$43.04	$42.62	$42.88	$42.88	16,882
2022-09-14	$42.88	$43.38	$42.55	$43.21	$43.21	41,245
2022-09-13	$43.11	$43.33	$42.63	$42.80	$42.80	43,301
2022-09-12	$44.00	$44.24	$43.80	$44.15	$44.15	41,807
2022-09-09	$43.41	$44.00	$43.41	$43.70	$43.70	15,979
2022-09-08	$42.59	$43.07	$42.25	$43.05	$43.05	42,024
2022-09-07	$41.39	$42.39	$41.39	$42.38	$42.38	29,457
2022-09-06	$41.98	$42.08	$41.32	$41.42	$41.42	58,811
2022-09-02	$42.41	$42.48	$41.56	$41.73	$41.73	36,138
2022-09-01	$41.25	$42.08	$41.13	$42.07	$42.07	15,192
2022-08-31	$41.80	$42.08	$41.37	$41.55	$41.55	20,253
2022-08-30	$42.47	$42.48	$41.45	$41.59	$41.59	64,267
2022-08-29	$42.79	$42.83	$42.22	$42.26	$42.26	102,719
2022-08-26	$44.60	$44.67	$43.15	$43.20	$43.20	27,461
2022-08-25	$44.49	$44.60	$44.12	$44.52	$44.52	21,408
2022-08-24	$43.78	$44.54	$43.78	$44.24	$44.24	45,513
2022-08-23	$43.90	$44.04	$43.28	$43.78	$43.78	23,763
2022-08-22	$43.70	$44.17	$43.55	$43.84	$43.84	27,943
2022-08-19	$43.52	$44.38	$43.52	$44.18	$44.18	35,049
2022-08-18	$43.43	$43.52	$42.78	$43.22	$43.22	49,231
2022-08-17	$43.46	$43.71	$43.04	$43.18	$43.18	51,049
2022-08-16	$44.14	$44.14	$43.53	$43.67	$43.67	155,562
2022-08-15	$44.12	$44.37	$43.91	$44.28	$44.28	42,830
2022-08-12	$43.87	$44.45	$43.78	$44.34	$44.34	37,366
2022-08-11	$44.38	$44.84	$43.60	$43.70	$43.70	35,616
2022-08-10	$43.84	$44.45	$43.84	$44.38	$44.38	47,645
2022-08-09	$43.79	$44.24	$43.20	$43.30	$43.30	100,522
2022-08-08	$43.99	$44.35	$43.68	$44.10	$44.10	557,619
2022-08-05	$42.80	$44.24	$42.55	$44.21	$44.21	23,700
2022-08-04	$43.40	$43.40	$42.92	$43.29	$43.29	57,723
2022-08-03	$43.00	$43.40	$42.95	$43.16	$43.16	166,612
2022-08-02	$42.06	$43.00	$42.06	$42.70	$42.70	37,156
2022-08-01	$42.54	$42.87	$42.05	$42.11	$42.11	76,252
2022-07-29	$43.06	$43.06	$42.48	$42.87	$42.87	60,521
2022-07-28	$43.27	$43.42	$42.17	$43.11	$43.11	41,727
2022-07-27	$42.62	$43.37	$42.46	$43.27	$43.27	155,335
2022-07-26	$42.58	$43.12	$42.27	$42.86	$42.86	57,664
2022-07-25	$42.81	$43.06	$42.44	$42.68	$42.68	85,910
2022-07-22	$43.80	$43.80	$42.69	$42.75	$42.75	37,328
2022-07-21	$43.41	$43.72	$43.30	$43.72	$43.72	48,864
2022-07-20	$43.54	$44.07	$43.18	$43.50	$43.50	100,670
2022-07-19	$42.77	$43.52	$42.68	$43.46	$43.46	105,043
2022-07-18	$43.58	$43.61	$42.22	$42.37	$42.37	72,230
2022-07-15	$43.04	$43.20	$42.26	$43.20	$43.20	98,875
2022-07-14	$42.34	$42.72	$42.08	$42.64	$42.64	86,764
2022-07-13	$42.20	$43.05	$42.20	$42.78	$42.78	98,149
2022-07-12	$43.16	$43.20	$42.25	$42.73	$42.73	111,885
2022-07-11	$43.80	$43.97	$43.15	$43.16	$43.16	116,727
2022-07-08	$43.92	$44.39	$43.72	$44.07	$44.07	29,891
2022-07-07	$43.85	$44.37	$43.73	$44.20	$44.20	118,582
2022-07-06	$43.31	$44.00	$43.31	$43.66	$43.66	74,027
2022-07-05	$42.13	$43.39	$42.13	$43.37	$43.37	139,064
2022-07-01	$42.02	$42.69	$41.65	$42.63	$42.63	40,040
2022-06-30	$42.05	$42.47	$41.72	$42.00	$42.00	114,696
2022-06-29	$42.31	$42.57	$42.01	$42.45	$42.45	260,285
2022-06-28	$43.59	$43.59	$42.03	$42.32	$42.32	93,275
2022-06-27	$42.88	$43.68	$42.83	$43.49	$43.49	386,866
2022-06-24	$42.17	$42.33	$41.82	$42.20	$42.20	31,184
2022-06-23	$40.48	$41.78	$40.38	$41.70	$41.70	44,988
2022-06-22	$39.35	$40.79	$39.30	$40.31	$40.31	122,427
2022-06-21	$39.53	$40.08	$39.53	$39.75	$39.75	32,683
2022-06-17	$38.65	$39.75	$38.65	$39.21	$39.05	93,531
2022-06-16	$38.65	$38.68	$38.18	$38.51	$38.35	26,676
2022-06-15	$38.85	$39.69	$38.69	$39.38	$39.22	38,397
2022-06-14	$38.93	$38.93	$38.35	$38.55	$38.39	15,864
2022-06-13	$39.50	$39.50	$38.50	$38.70	$38.54	39,743
2022-06-10	$40.78	$40.78	$40.09	$40.33	$40.16	44,215
2022-06-09	$42.00	$42.17	$41.33	$41.34	$41.17	19,728
2022-06-08	$42.56	$42.96	$42.36	$42.38	$42.21	13,943
2022-06-07	$41.63	$42.80	$41.63	$42.77	$42.59	14,604
2022-06-06	$42.50	$42.50	$41.77	$41.83	$41.66	20,383
2022-06-03	$41.70	$42.40	$41.69	$42.14	$41.97	41,622
2022-06-02	$40.90	$41.92	$40.83	$41.89	$41.72	15,985
2022-06-01	$42.14	$42.14	$41.04	$41.38	$41.21	21,213
2022-05-31	$42.27	$42.55	$41.57	$42.02	$41.85	33,944
2022-05-27	$41.65	$42.39	$41.53	$42.37	$42.20	20,072
2022-05-26	$41.54	$41.80	$41.48	$41.55	$41.38	13,523
2022-05-25	$40.74	$41.21	$40.64	$41.08	$40.91	29,153
2022-05-24	$41.16	$41.22	$40.48	$40.85	$40.68	45,277
2022-05-23	$41.81	$41.81	$41.24	$41.41	$41.24	129,606
2022-05-20	$41.22	$41.60	$40.43	$41.43	$41.26	45,798
2022-05-19	$40.35	$41.06	$40.35	$40.85	$40.68	29,343
2022-05-18	$41.52	$41.64	$40.47	$40.65	$40.48	41,751
2022-05-17	$41.40	$41.94	$41.23	$41.94	$41.77	109,530
2022-05-16	$40.20	$41.06	$40.20	$40.84	$40.67	142,459
2022-05-13	$39.50	$40.30	$39.50	$40.17	$40.00	26,768
2022-05-12	$37.94	$39.13	$37.94	$39.11	$38.95	40,771
2022-05-11	$38.85	$39.65	$38.15	$38.18	$38.02	26,452
2022-05-10	$38.70	$39.11	$38.14	$38.99	$38.83	45,311
2022-05-09	$39.06	$39.22	$37.99	$38.15	$37.99	55,554
2022-05-06	$40.33	$40.33	$39.37	$39.61	$39.45	34,772
2022-05-05	$41.83	$41.93	$40.35	$40.71	$40.54	26,815
2022-05-04	$41.44	$42.17	$40.58	$42.06	$41.88	20,864
2022-05-03	$41.42	$41.95	$41.40	$41.65	$41.48	19,324
2022-05-02	$41.15	$41.85	$40.64	$41.43	$41.26	38,994
2022-04-29	$41.52	$42.32	$41.23	$41.30	$41.13	60,554
2022-04-28	$42.13	$42.14	$40.98	$41.96	$41.79	52,970
2022-04-27	$41.51	$41.96	$41.41	$41.61	$41.44	96,582
2022-04-26	$42.19	$42.42	$41.49	$41.52	$41.35	84,045
2022-04-25	$41.63	$42.42	$41.33	$42.42	$42.25	98,662
2022-04-22	$42.82	$42.90	$42.09	$42.13	$41.96	55,761
2022-04-21	$44.24	$44.28	$42.94	$43.04	$42.86	39,368
2022-04-20	$44.26	$44.32	$43.60	$44.03	$43.85	48,733
2022-04-19	$43.51	$44.23	$43.51	$44.14	$43.96	16,425
2022-04-18	$44.99	$44.99	$43.62	$43.77	$43.59	123,574
2022-04-14	$45.45	$45.51	$45.15	$45.21	$45.02	17,247
2022-04-13	$44.82	$45.48	$44.82	$45.42	$45.23	23,928
2022-04-12	$45.21	$45.42	$44.55	$44.71	$44.53	22,907
2022-04-11	$45.85	$45.85	$44.94	$44.99	$44.80	121,444
2022-04-08	$46.38	$46.50	$45.99	$46.10	$45.91	31,805
2022-04-07	$46.02	$46.61	$45.86	$46.44	$46.25	69,376
2022-04-06	$45.22	$46.17	$45.18	$46.06	$45.87	59,930
2022-04-05	$46.11	$46.59	$45.52	$45.61	$45.42	105,323
2022-04-04	$46.10	$46.19	$45.68	$46.12	$45.93	357,252
2022-04-01	$45.51	$45.97	$45.34	$45.97	$45.78	46,555
2022-03-31	$45.55	$45.71	$45.27	$45.27	$45.08	77,725
2022-03-30	$46.12	$46.50	$45.32	$45.55	$45.36	38,373
2022-03-29	$45.49	$46.30	$45.49	$46.00	$45.81	315,604
2022-03-28	$45.57	$45.67	$44.58	$45.23	$45.04	340,688
2022-03-25	$45.65	$45.69	$45.26	$45.45	$45.26	68,461
2022-03-24	$45.33	$45.51	$45.08	$45.49	$45.30	36,804
2022-03-23	$45.25	$45.86	$45.10	$45.10	$44.91	97,091
2022-03-22	$45.17	$45.53	$45.07	$45.47	$45.28	18,492
2022-03-21	$45.24	$45.51	$44.80	$44.98	$44.79	46,238
2022-03-18	$44.82	$45.63	$44.82	$45.59	$45.22	49,555
2022-03-17	$43.85	$45.13	$43.85	$45.09	$44.72	55,020
2022-03-16	$43.16	$43.86	$42.85	$43.85	$43.49	84,191
2022-03-15	$42.31	$42.76	$42.03	$42.76	$42.41	66,116
2022-03-14	$43.41	$43.47	$41.98	$42.19	$41.85	28,544
2022-03-11	$44.25	$44.35	$43.64	$43.68	$43.33	59,392
2022-03-10	$43.36	$43.97	$43.36	$43.90	$43.54	29,380
2022-03-09	$43.24	$44.02	$43.07	$43.84	$43.48	63,722
2022-03-08	$42.74	$43.49	$42.15	$42.56	$42.21	111,214
2022-03-07	$43.27	$43.35	$42.74	$42.79	$42.44	105,968
2022-03-04	$43.46	$43.55	$43.02	$43.42	$43.07	24,512
2022-03-03	$43.94	$43.94	$43.27	$43.57	$43.22	27,760
2022-03-02	$43.31	$44.30	$43.31	$44.12	$43.76	65,226
2022-03-01	$43.25	$43.67	$42.93	$43.17	$42.82	35,757
2022-02-28	$43.30	$43.54	$42.98	$43.30	$42.95	17,762
2022-02-25	$42.81	$43.86	$42.73	$43.82	$43.46	59,426
2022-02-24	$40.78	$42.64	$40.78	$42.60	$42.25	32,512
2022-02-23	$42.84	$43.00	$41.91	$41.97	$41.63	42,072
2022-02-22	$43.07	$43.26	$42.59	$42.64	$42.29	47,906
2022-02-18	$43.49	$43.87	$43.09	$43.32	$42.97	63,716
2022-02-17	$44.13	$44.13	$43.56	$43.60	$43.25	103,598
2022-02-16	$44.20	$44.70	$44.20	$44.55	$44.19	88,481
2022-02-15	$43.71	$44.53	$43.71	$44.50	$44.14	24,819
2022-02-14	$43.75	$44.00	$43.25	$43.45	$43.10	106,231
2022-02-11	$44.45	$44.82	$43.70	$43.95	$43.59	70,390
2022-02-10	$44.02	$45.30	$44.02	$44.31	$43.95	51,845
2022-02-09	$43.95	$44.66	$43.95	$44.56	$44.20	46,162
2022-02-08	$43.61	$43.64	$42.95	$43.59	$43.24	27,482
2022-02-07	$43.39	$43.95	$43.39	$43.76	$43.40	32,909
2022-02-04	$42.92	$43.64	$42.77	$43.41	$43.06	24,551
2022-02-03	$43.43	$43.63	$42.92	$42.98	$42.63	38,373
2022-02-02	$43.99	$44.04	$43.47	$43.97	$43.61	28,718
2022-02-01	$43.71	$44.19	$43.53	$44.02	$43.66	47,689
2022-01-31	$42.29	$43.58	$42.29	$43.57	$43.22	29,462
2022-01-28	$41.38	$42.48	$41.26	$42.45	$42.11	153,999
2022-01-27	$42.23	$42.67	$41.50	$41.55	$41.21	34,518
2022-01-26	$42.59	$43.01	$41.77	$41.96	$41.62	49,856
2022-01-25	$41.63	$42.68	$41.42	$42.29	$41.95	79,999
2022-01-24	$41.51	$42.33	$40.25	$42.32	$41.98	80,725
2022-01-21	$42.67	$42.89	$42.02	$42.14	$41.80	88,455
2022-01-20	$43.57	$43.95	$42.75	$42.77	$42.42	27,858
2022-01-19	$43.66	$43.90	$43.14	$43.19	$42.84	69,115
2022-01-18	$43.79	$43.79	$43.21	$43.23	$42.88	98,580
2022-01-14	$43.71	$44.15	$43.36	$44.14	$43.78	62,204
2022-01-13	$44.98	$45.15	$44.00	$44.06	$43.70	55,771
2022-01-12	$45.91	$45.92	$44.79	$44.99	$44.62	56,443
2022-01-11	$45.72	$45.99	$45.38	$45.91	$45.54	141,270
2022-01-10	$44.93	$45.73	$44.78	$45.66	$45.29	186,010
2022-01-07	$44.94	$45.22	$44.88	$44.93	$44.57	121,026
2022-01-06	$44.99	$45.14	$44.00	$44.90	$44.54	114,448
2022-01-05	$45.97	$46.35	$45.01	$45.06	$44.69	101,442
2022-01-04	$46.60	$46.60	$45.50	$45.93	$45.56	151,963
2022-01-03	$46.28	$46.70	$45.75	$46.61	$46.23	34,905
2021-12-31	$46.37	$46.79	$46.12	$46.15	$45.78	34,579
2021-12-30	$46.10	$46.94	$46.10	$46.36	$45.98	57,551
2021-12-29	$46.26	$46.31	$45.92	$46.11	$45.74	73,787
2021-12-28	$46.81	$47.05	$46.36	$46.42	$46.04	106,247
2021-12-27	$46.80	$46.98	$46.57	$46.95	$46.57	161,089
2021-12-23	$46.46	$46.97	$46.24	$46.81	$46.43	89,946
2021-12-22	$45.62	$46.35	$45.62	$46.24	$45.86	153,759
2021-12-21	$45.67	$45.83	$45.40	$45.76	$45.39	165,320
2021-12-20	$44.81	$45.06	$44.07	$44.91	$44.55	99,293
2021-12-17	$44.66	$45.55	$44.39	$45.20	$44.64	26,470
2021-12-16	$45.24	$45.55	$44.76	$44.93	$44.37	54,330
2021-12-15	$44.05	$44.98	$43.80	$44.98	$44.42	94,762
2021-12-14	$43.69	$44.29	$43.68	$43.90	$43.36	93,271
2021-12-13	$43.79	$44.23	$43.58	$44.11	$43.56	38,328
2021-12-10	$44.38	$44.52	$43.66	$43.72	$43.18	39,924
2021-12-09	$45.02	$45.21	$44.20	$44.23	$43.68	54,540
2021-12-08	$45.31	$45.73	$45.00	$45.65	$45.08	72,042
2021-12-07	$44.68	$45.45	$44.68	$45.21	$44.65	380,556
2021-12-06	$44.73	$44.73	$43.75	$44.24	$43.69	179,489
2021-12-03	$45.86	$45.86	$44.20	$44.53	$43.98	81,970
2021-12-02	$45.39	$45.69	$45.00	$45.49	$44.93	248,519
2021-12-01	$46.30	$46.84	$45.38	$45.38	$44.82	257,536
2021-11-30	$46.06	$46.37	$45.26	$45.79	$45.22	51,624
2021-11-29	$47.63	$47.63	$46.31	$46.31	$45.74	42,255
2021-11-26	$47.36	$47.90	$46.95	$47.09	$46.51	17,593
2021-11-24	$47.70	$48.09	$47.50	$48.02	$47.43	24,218
2021-11-23	$48.04	$48.18	$47.50	$47.88	$47.29	25,724
2021-11-22	$48.38	$48.56	$47.88	$48.11	$47.51	27,155
2021-11-19	$48.24	$48.68	$48.11	$48.13	$47.53	29,961
2021-11-18	$48.94	$48.94	$47.98	$48.17	$47.57	47,840
2021-11-17	$49.10	$49.33	$48.76	$48.79	$48.19	50,955
2021-11-16	$49.61	$49.93	$49.30	$49.73	$49.11	29,811
2021-11-15	$50.67	$50.67	$49.65	$49.75	$49.13	27,025
2021-11-12	$51.09	$51.09	$50.55	$50.72	$50.09	17,203
2021-11-11	$50.79	$51.30	$50.74	$50.90	$50.27	28,868
2021-11-10	$51.37	$51.50	$50.78	$50.88	$50.25	55,850
2021-11-09	$52.28	$52.33	$51.61	$51.82	$51.18	50,384
2021-11-08	$52.04	$52.59	$52.03	$52.45	$51.80	50,534
2021-11-05	$51.18	$52.07	$51.00	$51.79	$51.15	79,982
2021-11-04	$50.18	$51.87	$50.03	$51.14	$50.51	378,451
2021-11-03	$49.15	$50.13	$49.07	$49.97	$49.35	46,710
2021-11-02	$49.03	$50.18	$48.56	$49.49	$48.88	98,325
2021-11-01	$48.06	$48.95	$48.06	$48.88	$48.27	65,729
2021-10-29	$47.76	$48.06	$47.70	$47.96	$47.37	32,788
2021-10-28	$47.20	$47.94	$47.15	$47.78	$47.19	19,346
2021-10-27	$47.89	$47.89	$47.11	$47.11	$46.53	10,251
2021-10-26	$48.30	$48.30	$47.64	$47.87	$47.28	38,802
2021-10-25	$47.80	$48.29	$47.80	$48.08	$47.48	49,628
2021-10-22	$48.15	$48.15	$47.62	$47.98	$47.39	67,250
2021-10-21	$48.21	$48.39	$47.96	$48.24	$47.64	10,586
2021-10-20	$47.87	$48.39	$47.87	$48.16	$47.56	11,070
2021-10-19	$47.58	$47.92	$47.46	$47.80	$47.21	26,584
2021-10-18	$47.58	$47.64	$47.11	$47.32	$46.73	29,870
2021-10-15	$48.21	$48.45	$47.89	$47.91	$47.32	17,073
2021-10-14	$47.87	$48.42	$47.85	$47.98	$47.39	18,263
2021-10-13	$47.41	$47.83	$47.18	$47.66	$47.07	21,680
2021-10-12	$47.37	$47.54	$47.14	$47.39	$46.80	60,981
2021-10-11	$47.18	$47.51	$46.86	$47.32	$46.73	9,035
2021-10-08	$47.24	$47.26	$47.02	$47.04	$46.46	7,872
2021-10-07	$46.95	$47.66	$46.87	$47.26	$46.68	22,326
2021-10-06	$46.57	$46.75	$46.24	$46.63	$46.05	53,943
2021-10-05	$47.06	$47.50	$46.67	$46.85	$46.27	14,228
2021-10-04	$47.72	$47.91	$46.95	$46.95	$46.37	51,681
2021-10-01	$47.52	$48.07	$46.90	$47.94	$47.35	45,753
2021-09-30	$48.23	$48.32	$47.41	$47.44	$46.85	50,628
2021-09-29	$48.06	$48.06	$47.55	$47.71	$47.12	42,090
2021-09-28	$48.49	$48.49	$47.57	$47.70	$47.11	69,040
2021-09-27	$48.21	$48.98	$48.21	$48.64	$48.04	50,746
2021-09-24	$48.16	$48.67	$48.16	$48.30	$47.70	18,941
2021-09-23	$47.26	$48.56	$47.26	$48.36	$47.76	305,344
2021-09-22	$47.53	$47.61	$46.90	$47.15	$46.57	19,369
2021-09-21	$47.03	$47.27	$46.82	$47.16	$46.58	12,559
2021-09-20	$46.59	$46.78	$46.12	$46.51	$45.93	29,859
2021-09-17	$47.08	$47.34	$46.81	$47.31	$46.63	19,968
2021-09-16	$47.15	$47.23	$46.51	$47.03	$46.36	22,354
2021-09-15	$47.36	$47.58	$47.14	$47.30	$46.63	56,998
2021-09-14	$48.02	$48.05	$47.27	$47.32	$46.64	34,368
2021-09-13	$48.02	$48.25	$47.71	$47.89	$47.21	93,562
2021-09-10	$48.48	$48.48	$48.09	$48.09	$47.40	169,411
2021-09-09	$48.42	$48.71	$48.14	$48.30	$47.61	126,556
2021-09-08	$48.43	$48.62	$48.06	$48.50	$47.81	33,601
2021-09-07	$48.74	$48.85	$48.34	$48.45	$47.76	27,095
2021-09-03	$49.34	$49.34	$48.69	$48.85	$48.15	27,169
2021-09-02	$48.64	$49.35	$48.64	$49.32	$48.62	35,446
2021-09-01	$48.42	$48.62	$48.27	$48.54	$47.85	31,510
2021-08-31	$48.15	$48.67	$48.15	$48.49	$47.80	43,688
2021-08-30	$48.18	$48.59	$48.02	$48.24	$47.55	42,038
2021-08-27	$48.03	$48.80	$47.90	$48.35	$47.66	99,446
2021-08-26	$49.27	$49.57	$48.42	$48.45	$47.76	29,381
2021-08-25	$49.00	$49.50	$48.39	$49.02	$48.32	92,713
2021-08-24	$50.37	$50.42	$49.76	$49.93	$49.22	72,092
2021-08-23	$49.41	$50.30	$49.41	$50.16	$49.44	92,732
2021-08-20	$48.43	$48.95	$48.16	$48.91	$48.21	97,807
2021-08-19	$48.64	$48.96	$48.35	$48.41	$47.72	54,861
2021-08-18	$49.52	$49.97	$49.02	$49.05	$48.35	78,341
2021-08-17	$49.29	$49.61	$48.83	$49.52	$48.81	87,332
2021-08-16	$49.94	$49.94	$49.40	$49.62	$48.91	97,579
2021-08-13	$50.14	$50.14	$49.78	$50.06	$49.35	14,167
2021-08-12	$49.14	$50.04	$49.10	$49.89	$49.18	31,287
2021-08-11	$49.69	$49.69	$49.00	$49.21	$48.51	59,057
2021-08-10	$50.06	$50.15	$49.68	$49.90	$49.19	29,322
2021-08-09	$50.47	$50.59	$50.34	$50.41	$49.69	16,277
2021-08-06	$51.53	$51.53	$50.80	$51.01	$50.28	18,857
2021-08-05	$50.71	$51.60	$50.71	$51.57	$50.83	154,816
2021-08-04	$51.23	$51.56	$50.72	$50.76	$50.04	391,927
2021-08-03	$51.22	$51.46	$50.84	$51.46	$50.73	74,255
2021-08-02	$50.91	$51.36	$50.80	$51.00	$50.27	17,031
2021-07-30	$51.28	$51.41	$50.29	$50.34	$49.62	26,298
2021-07-29	$53.48	$53.82	$51.82	$51.83	$51.09	32,824
2021-07-28	$52.04	$53.51	$52.04	$53.10	$52.34	31,013
2021-07-27	$51.66	$51.92	$51.17	$51.91	$51.17	14,746
2021-07-26	$52.39	$52.52	$51.67	$51.70	$50.96	84,769
2021-07-23	$52.20	$52.41	$51.87	$52.36	$51.61	25,686
2021-07-22	$52.05	$52.31	$51.65	$51.98	$51.24	21,596
2021-07-21	$50.74	$51.90	$50.65	$51.86	$51.12	294,919
2021-07-20	$49.39	$50.70	$49.39	$50.55	$49.83	44,295
2021-07-19	$48.63	$49.26	$48.50	$49.25	$48.55	87,727
2021-07-16	$50.06	$50.11	$49.33	$49.33	$48.63	35,824
2021-07-15	$50.40	$50.40	$49.40	$49.69	$48.98	42,116
2021-07-14	$51.91	$51.91	$50.66	$50.75	$50.03	74,483
2021-07-13	$51.89	$52.00	$51.53	$51.58	$50.84	70,247
2021-07-12	$52.05	$52.27	$51.87	$51.99	$51.24	25,156
2021-07-09	$52.19	$52.67	$51.94	$52.04	$51.30	35,072
2021-07-08	$51.11	$52.03	$50.93	$51.90	$51.16	56,720
2021-07-07	$52.00	$52.00	$51.35	$51.92	$51.18	40,631
2021-07-06	$52.23	$52.23	$51.68	$51.98	$51.24	63,041
2021-07-02	$52.70	$52.70	$52.00	$52.34	$51.59	21,012
2021-07-01	$52.04	$52.65	$51.86	$52.57	$51.82	121,766
2021-06-30	$51.88	$52.07	$51.50	$51.77	$51.03	45,302
2021-06-29	$52.70	$52.70	$51.82	$51.97	$51.23	21,733
2021-06-28	$52.71	$52.94	$52.30	$52.62	$51.87	38,967
2021-06-25	$52.37	$52.75	$52.37	$52.59	$51.84	43,996
2021-06-24	$52.09	$52.60	$52.09	$52.38	$51.63	25,710
2021-06-23	$51.98	$52.13	$51.48	$51.60	$50.86	23,635
2021-06-22	$52.42	$52.63	$51.49	$51.87	$51.13	45,474
2021-06-21	$51.99	$52.54	$51.53	$52.49	$51.74	23,650
2021-06-18	$52.17	$52.20	$51.65	$51.94	$51.12	25,935
2021-06-17	$52.44	$52.65	$51.97	$52.45	$51.62	43,032
2021-06-16	$52.50	$52.83	$52.14	$52.65	$51.82	36,460
2021-06-15	$52.93	$52.98	$52.21	$52.40	$51.57	37,834
2021-06-14	$53.04	$53.38	$52.75	$52.92	$52.08	55,476
2021-06-11	$53.30	$53.30	$52.66	$52.90	$52.06	45,431
2021-06-10	$52.15	$53.14	$52.15	$53.09	$52.25	121,130
2021-06-09	$51.62	$52.12	$51.62	$51.99	$51.17	49,382
2021-06-08	$51.65	$51.65	$50.77	$51.45	$50.64	35,596
2021-06-07	$50.61	$51.84	$50.44	$51.34	$50.53	52,570
2021-06-04	$50.79	$50.82	$50.41	$50.55	$49.75	49,487
2021-06-03	$50.20	$50.72	$49.88	$50.62	$49.82	77,496
2021-06-02	$50.46	$50.61	$50.08	$50.25	$49.45	71,238
2021-06-01	$50.75	$50.75	$49.95	$50.43	$49.63	116,361
2021-05-28	$50.61	$51.07	$50.48	$50.50	$49.70	59,593
2021-05-27	$50.48	$50.59	$50.19	$50.57	$49.77	133,654
2021-05-26	$50.05	$50.23	$49.86	$50.21	$49.41	23,531
2021-05-25	$50.29	$50.29	$49.92	$49.94	$49.15	36,943
2021-05-24	$50.52	$50.58	$50.09	$50.09	$49.30	71,441
2021-05-21	$50.71	$50.83	$50.29	$50.35	$49.55	82,158
2021-05-20	$49.55	$50.39	$49.55	$50.35	$49.55	166,645
2021-05-19	$49.08	$49.54	$48.84	$49.50	$48.72	27,264
2021-05-18	$49.54	$50.02	$49.36	$49.59	$48.80	271,950
2021-05-17	$49.32	$49.79	$49.32	$49.54	$48.76	147,660
2021-05-14	$49.01	$49.46	$48.86	$49.36	$48.58	56,132
2021-05-13	$48.20	$48.85	$48.20	$48.73	$47.96	42,331
2021-05-12	$48.12	$48.85	$48.12	$48.30	$47.54	105,909
2021-05-11	$47.43	$48.50	$47.43	$48.35	$47.58	253,033
2021-05-10	$48.99	$48.99	$48.21	$48.24	$47.48	244,365
2021-05-07	$48.41	$49.26	$48.41	$48.68	$47.91	34,117
2021-05-06	$48.19	$48.19	$47.38	$48.16	$47.40	37,450
2021-05-05	$48.46	$48.66	$48.15	$48.47	$47.70	28,650
2021-05-04	$49.11	$49.12	$47.88	$48.33	$47.56	61,870
2021-05-03	$49.44	$49.44	$49.02	$49.31	$48.53	186,240
2021-04-30	$49.35	$49.91	$49.16	$49.19	$48.41	17,497
2021-04-29	$49.94	$49.94	$49.08	$49.62	$48.83	43,546
2021-04-28	$49.70	$50.21	$49.68	$49.95	$49.16	73,858
2021-04-27	$50.49	$50.49	$49.83	$49.92	$49.13	27,307
2021-04-26	$49.60	$50.26	$49.40	$50.18	$49.39	28,574
2021-04-23	$49.53	$49.61	$49.13	$49.30	$48.52	49,953
2021-04-22	$49.37	$49.93	$48.95	$49.30	$48.52	99,195
2021-04-21	$48.41	$49.30	$48.21	$49.26	$48.48	27,349
2021-04-20	$48.38	$48.62	$47.89	$48.32	$47.55	78,899
2021-04-19	$48.77	$49.00	$48.19	$48.39	$47.62	43,941
2021-04-16	$49.13	$49.13	$48.47	$48.82	$48.05	37,642
2021-04-15	$49.04	$49.57	$48.86	$48.98	$48.20	50,659
2021-04-14	$48.36	$49.27	$48.36	$49.03	$48.25	84,852
2021-04-13	$48.13	$48.38	$47.81	$48.28	$47.52	38,590
2021-04-12	$48.93	$48.93	$48.10	$48.26	$47.50	79,195
2021-04-09	$49.06	$49.17	$48.65	$49.00	$48.22	65,710
2021-04-08	$49.67	$49.67	$49.11	$49.14	$48.36	18,861
2021-04-07	$49.59	$49.69	$49.18	$49.29	$48.51	63,353
2021-04-06	$50.01	$50.50	$49.63	$49.69	$48.90	34,847
2021-04-05	$50.64	$50.64	$50.00	$50.16	$49.37	61,080
2021-04-01	$50.63	$50.73	$50.18	$50.25	$49.45	163,240
2021-03-31	$49.79	$50.54	$49.79	$50.35	$49.55	60,591
2021-03-30	$49.54	$49.83	$48.92	$49.78	$48.99	45,758
2021-03-29	$49.83	$49.83	$49.15	$49.44	$48.66	18,251
2021-03-26	$50.43	$50.47	$49.22	$50.11	$49.32	40,839
2021-03-25	$49.33	$50.29	$48.92	$50.17	$49.38	77,332
2021-03-24	$51.19	$51.19	$49.56	$49.59	$48.80	57,675
2021-03-23	$52.54	$52.54	$50.84	$50.97	$50.16	58,692
2021-03-22	$53.40	$53.40	$52.64	$52.82	$51.98	36,520
2021-03-19	$52.89	$53.56	$52.89	$53.49	$52.57	66,171
2021-03-18	$53.77	$54.27	$52.85	$52.85	$51.94	17,136
2021-03-17	$53.33	$54.31	$53.24	$54.23	$53.30	50,954
2021-03-16	$54.23	$54.41	$53.30	$53.63	$52.71	38,404
2021-03-15	$54.50	$54.50	$53.97	$54.16	$53.23	40,529
2021-03-12	$54.02	$54.46	$53.75	$54.45	$53.51	19,728
2021-03-11	$53.38	$54.22	$53.30	$54.11	$53.18	72,126
2021-03-10	$53.22	$53.59	$52.99	$52.99	$52.08	58,543
2021-03-09	$52.37	$53.54	$52.37	$52.76	$51.85	88,712
2021-03-08	$52.19	$52.63	$51.72	$51.82	$50.93	22,939
2021-03-05	$51.43	$52.00	$49.40	$51.85	$50.96	83,249
2021-03-04	$51.90	$52.21	$50.44	$51.00	$50.12	107,412
2021-03-03	$53.37	$53.37	$52.30	$52.32	$51.42	79,694
2021-03-02	$53.90	$53.92	$53.37	$53.44	$52.52	52,450
2021-03-01	$54.12	$54.24	$53.87	$53.94	$53.01	20,180
2021-02-26	$53.92	$54.14	$52.56	$53.36	$52.44	64,455
2021-02-25	$55.14	$55.25	$53.63	$53.84	$52.91	55,219
2021-02-24	$53.94	$55.52	$53.94	$55.13	$54.18	71,641
2021-02-23	$54.01	$54.01	$53.03	$53.82	$52.90	119,410
2021-02-22	$55.33	$55.33	$54.35	$54.45	$53.51	45,348
2021-02-19	$55.63	$55.82	$55.37	$55.56	$54.61	20,409
2021-02-18	$55.61	$55.87	$55.30	$55.48	$54.53	65,338
2021-02-17	$55.76	$56.11	$55.40	$56.01	$55.05	43,162
2021-02-16	$56.32	$56.32	$55.40	$55.68	$54.72	105,946
2021-02-12	$55.78	$56.20	$55.64	$55.97	$55.01	39,713
2021-02-11	$55.94	$56.07	$55.29	$55.85	$54.89	28,044
2021-02-10	$55.84	$56.18	$54.99	$55.65	$54.70	58,676
2021-02-09	$55.33	$55.82	$55.31	$55.48	$54.53	40,470
2021-02-08	$54.23	$55.17	$54.23	$55.15	$54.20	38,025
2021-02-05	$54.32	$54.32	$53.75	$54.18	$53.25	33,244
2021-02-04	$54.03	$54.17	$53.81	$53.93	$53.00	51,893
2021-02-03	$53.41	$54.00	$53.31	$53.67	$52.75	35,565
2021-02-02	$53.75	$53.96	$53.39	$53.39	$52.47	51,566
2021-02-01	$52.44	$53.19	$52.27	$52.88	$51.97	72,486
2021-01-29	$52.48	$53.37	$51.57	$51.89	$51.00	122,270
2021-01-28	$52.70	$53.32	$52.55	$52.55	$51.65	23,642
2021-01-27	$53.28	$53.44	$52.18	$52.46	$51.56	66,552
2021-01-26	$54.62	$54.79	$53.79	$53.90	$52.97	162,387
2021-01-25	$53.75	$54.26	$53.51	$54.24	$53.31	67,097
2021-01-22	$52.88	$53.68	$52.80	$53.59	$52.67	33,667
2021-01-21	$53.75	$53.75	$52.89	$53.25	$52.34	30,514
2021-01-20	$54.42	$54.45	$53.75	$53.91	$52.98	62,566
2021-01-19	$54.24	$54.54	$54.09	$54.24	$53.31	60,808
2021-01-15	$53.92	$53.99	$53.23	$53.69	$52.76	23,571
2021-01-14	$54.19	$54.35	$53.85	$53.99	$53.06	55,633
2021-01-13	$54.05	$54.13	$53.62	$53.66	$52.74	40,714
2021-01-12	$53.96	$54.60	$53.85	$54.05	$53.12	36,782
2021-01-11	$53.32	$54.30	$53.32	$53.87	$52.94	44,344
2021-01-08	$53.54	$53.89	$52.70	$53.38	$52.46	25,443
2021-01-07	$52.34	$53.57	$52.34	$53.42	$52.50	43,502
2021-01-06	$51.58	$52.70	$51.58	$52.26	$51.36	239,120
2021-01-05	$51.48	$51.91	$51.36	$51.78	$50.89	42,637
2021-01-04	$52.33	$52.33	$51.04	$51.69	$50.80	75,006
2020-12-31	$51.73	$52.10	$51.25	$52.06	$51.17	73,858
2020-12-30	$51.43	$51.94	$51.43	$51.71	$50.82	32,502
2020-12-29	$51.81	$51.81	$50.94	$51.29	$50.41	40,822
2020-12-28	$52.13	$52.13	$51.44	$51.44	$50.56	31,460
2020-12-24	$51.28	$51.72	$51.28	$51.67	$50.78	13,362
2020-12-23	$51.44	$51.44	$50.96	$51.21	$50.33	202,174
2020-12-22	$50.53	$51.13	$50.41	$51.03	$50.15	32,157
2020-12-21	$49.96	$50.22	$49.44	$50.22	$49.36	18,931
2020-12-18	$50.89	$50.89	$50.24	$50.65	$49.73	23,498
2020-12-17	$50.38	$50.66	$50.17	$50.66	$49.74	44,912
2020-12-16	$51.31	$51.50	$50.46	$50.47	$49.55	65,717
2020-12-15	$49.98	$51.18	$49.64	$51.15	$50.22	62,058
2020-12-14	$50.01	$50.42	$49.57	$49.67	$48.76	58,883
2020-12-11	$48.77	$49.06	$48.24	$48.60	$47.71	70,563
2020-12-10	$48.35	$49.13	$48.35	$48.93	$48.04	47,601
2020-12-09	$49.29	$49.36	$48.17	$48.49	$47.61	60,753
2020-12-08	$48.58	$49.16	$48.53	$49.05	$48.16	49,976
2020-12-07	$49.17	$49.30	$48.46	$48.56	$47.67	14,964
2020-12-04	$48.63	$49.06	$48.48	$49.00	$48.11	35,193
2020-12-03	$48.20	$48.60	$48.00	$48.40	$47.52	16,439
2020-12-02	$47.78	$48.10	$47.57	$48.10	$47.22	26,711
2020-12-01	$48.32	$48.33	$47.87	$48.08	$47.20	54,225
2020-11-30	$48.62	$48.79	$47.68	$47.85	$46.98	63,015
2020-11-27	$48.12	$48.54	$48.12	$48.47	$47.59	78,120
2020-11-25	$47.77	$47.90	$47.50	$47.89	$47.02	54,350
2020-11-24	$48.10	$48.45	$48.00	$48.09	$47.21	38,782
2020-11-23	$48.42	$48.42	$47.89	$47.96	$47.09	32,824
2020-11-20	$48.69	$48.69	$48.15	$48.15	$47.27	25,841
2020-11-19	$48.10	$48.60	$47.90	$48.56	$47.67	39,060
2020-11-18	$49.03	$49.17	$47.97	$48.03	$47.15	46,994
2020-11-17	$48.43	$48.89	$48.13	$48.77	$47.88	37,707
2020-11-16	$49.13	$49.13	$48.34	$48.56	$47.67	54,483
2020-11-13	$48.17	$48.78	$48.17	$48.62	$47.73	34,554
2020-11-12	$48.16	$48.16	$47.57	$47.89	$47.02	126,997
2020-11-11	$48.55	$48.75	$48.05	$48.24	$47.36	57,977
2020-11-10	$48.05	$48.50	$47.44	$48.34	$47.46	115,126
2020-11-09	$48.60	$48.84	$47.69	$47.74	$46.87	114,970
2020-11-06	$46.69	$46.75	$46.05	$46.21	$45.37	33,395
2020-11-05	$47.65	$47.65	$46.85	$46.93	$46.07	191,359
2020-11-04	$45.94	$47.73	$45.94	$47.12	$46.26	416,080
2020-11-03	$45.23	$45.40	$45.05	$45.19	$44.37	16,945
2020-11-02	$44.53	$44.67	$44.12	$44.66	$43.84	13,579
2020-10-30	$44.30	$44.37	$43.72	$44.11	$43.31	28,132
2020-10-29	$43.91	$44.67	$43.61	$44.51	$43.70	23,971
2020-10-28	$44.62	$44.62	$43.98	$44.21	$43.40	43,625
2020-10-27	$45.62	$45.66	$45.25	$45.25	$44.42	32,233
2020-10-26	$46.19	$46.19	$45.22	$45.57	$44.74	30,546
2020-10-23	$46.27	$46.45	$46.04	$46.39	$45.54	24,374
2020-10-22	$45.77	$46.20	$45.70	$46.10	$45.26	12,980
2020-10-21	$46.00	$46.03	$45.30	$45.31	$44.48	35,444
2020-10-20	$46.37	$46.37	$45.86	$45.92	$45.08	23,042
2020-10-19	$46.70	$46.75	$45.99	$46.08	$45.24	14,950
2020-10-16	$46.50	$47.17	$46.50	$46.67	$45.82	24,563
2020-10-15	$46.16	$46.61	$46.03	$46.58	$45.73	25,270
2020-10-14	$47.17	$47.22	$46.71	$46.73	$45.88	49,532
2020-10-13	$47.01	$47.25	$46.87	$47.09	$46.23	27,190
2020-10-12	$47.74	$47.74	$47.18	$47.31	$46.45	23,579
2020-10-09	$47.54	$47.69	$47.35	$47.48	$46.61	38,794
2020-10-08	$46.40	$47.32	$46.40	$47.21	$46.35	45,552
2020-10-07	$45.57	$46.39	$45.40	$46.20	$45.36	43,631
2020-10-06	$45.69	$46.05	$45.23	$45.33	$44.50	47,267
2020-10-05	$44.62	$45.59	$44.62	$45.54	$44.71	69,941
2020-10-02	$43.04	$43.72	$43.04	$43.42	$42.63	24,089
2020-10-01	$43.69	$43.93	$43.51	$43.68	$42.88	83,887
2020-09-30	$43.03	$43.92	$43.03	$43.48	$42.69	74,868
2020-09-29	$42.97	$43.20	$42.87	$42.94	$42.16	30,420
2020-09-28	$43.28	$43.28	$42.78	$43.03	$42.25	52,931
2020-09-25	$42.57	$43.04	$42.37	$42.82	$42.04	58,723
2020-09-24	$43.13	$43.28	$42.22	$42.46	$41.69	59,400
2020-09-23	$44.22	$44.24	$43.27	$43.32	$42.53	46,509
2020-09-22	$44.08	$44.34	$43.57	$44.24	$43.43	34,625
2020-09-21	$44.73	$44.73	$43.51	$44.04	$43.24	34,919
2020-09-18	$45.32	$45.52	$44.76	$45.34	$44.46	105,174
2020-09-17	$44.89	$45.19	$44.63	$45.09	$44.22	71,866
2020-09-16	$45.29	$45.78	$45.08	$45.29	$44.41	174,254
2020-09-15	$45.08	$45.29	$44.84	$45.01	$44.14	37,244
2020-09-14	$43.84	$45.05	$43.82	$44.70	$43.83	40,476
2020-09-11	$43.38	$43.58	$42.96	$43.23	$42.39	20,561
2020-09-10	$43.95	$44.27	$43.33	$43.38	$42.54	104,390
2020-09-09	$43.46	$44.23	$43.43	$43.87	$43.02	47,275
2020-09-08	$42.89	$43.22	$42.51	$42.71	$41.88	74,679
2020-09-04	$43.49	$43.57	$42.14	$43.20	$42.36	70,869
2020-09-03	$44.14	$44.46	$43.33	$43.57	$42.72	184,940
2020-09-02	$43.69	$44.53	$43.35	$44.45	$43.59	41,235
2020-09-01	$44.43	$44.58	$43.53	$43.69	$42.84	78,581
2020-08-31	$43.71	$44.41	$43.71	$44.20	$43.34	31,831
2020-08-28	$43.64	$43.83	$43.43	$43.78	$42.93	23,447
2020-08-27	$43.78	$43.78	$43.14	$43.55	$42.71	24,105
2020-08-26	$43.76	$43.76	$43.34	$43.63	$42.78	22,522
2020-08-25	$43.60	$43.87	$43.42	$43.83	$42.98	74,895
2020-08-24	$43.88	$43.92	$43.32	$43.56	$42.72	23,276
2020-08-21	$44.10	$44.16	$43.43	$43.68	$42.83	58,476
2020-08-20	$43.94	$44.30	$43.93	$44.20	$43.34	24,230
2020-08-19	$44.40	$44.57	$44.06	$44.19	$43.33	44,968
2020-08-18	$44.57	$44.62	$43.80	$44.32	$43.46	44,522
2020-08-17	$43.97	$44.64	$43.97	$44.57	$43.71	246,932
2020-08-14	$43.84	$44.11	$43.61	$43.87	$43.02	14,994
2020-08-13	$43.78	$44.05	$43.68	$43.80	$42.95	41,844
2020-08-12	$44.04	$44.19	$43.77	$43.85	$43.00	39,625
2020-08-11	$44.75	$44.75	$43.61	$43.72	$42.87	57,770
2020-08-10	$44.49	$44.80	$44.34	$44.58	$43.72	41,458
2020-08-07	$44.48	$44.96	$44.42	$44.73	$43.86	76,881
2020-08-06	$44.77	$45.08	$44.15	$44.47	$43.61	122,539
2020-08-05	$44.31	$44.82	$44.03	$44.73	$43.86	72,544
2020-08-04	$43.69	$43.77	$43.35	$43.64	$42.79	43,805
2020-08-03	$42.98	$43.77	$42.87	$43.66	$42.81	90,198
2020-07-31	$43.46	$43.46	$42.26	$42.67	$41.84	94,812
2020-07-30	$42.83	$43.52	$42.83	$43.31	$42.47	100,676
2020-07-29	$43.10	$43.37	$42.88	$43.26	$42.42	25,612
2020-07-28	$43.49	$43.65	$43.01	$43.06	$42.22	128,016
2020-07-27	$43.20	$43.49	$42.90	$43.39	$42.55	112,405
2020-07-24	$43.55	$43.55	$42.86	$43.16	$42.32	63,197
2020-07-23	$44.31	$44.55	$43.58	$43.77	$42.92	68,436
2020-07-22	$44.26	$44.52	$44.03	$44.25	$43.39	37,307
2020-07-21	$44.84	$44.88	$44.11	$44.23	$43.37	67,967
2020-07-20	$44.79	$45.03	$44.50	$44.63	$43.76	52,221
2020-07-17	$44.28	$44.83	$44.28	$44.66	$43.79	81,117
2020-07-16	$44.48	$44.48	$43.83	$44.24	$43.38	45,296
2020-07-15	$44.30	$44.84	$44.10	$44.69	$43.82	148,449
2020-07-14	$42.93	$43.47	$42.59	$43.42	$42.58	23,163
2020-07-13	$43.63	$44.45	$42.82	$42.97	$42.14	103,744
2020-07-10	$43.20	$43.50	$42.92	$43.33	$42.49	26,080
2020-07-09	$43.97	$43.97	$42.69	$43.33	$42.49	52,511
2020-07-08	$43.75	$43.84	$43.35	$43.80	$42.95	102,275
2020-07-07	$43.56	$44.05	$43.33	$43.40	$42.56	57,029
2020-07-06	$43.50	$43.96	$43.42	$43.66	$42.81	114,996
2020-07-02	$43.64	$43.69	$43.04	$43.17	$42.33	39,639
2020-07-01	$43.14	$43.57	$43.14	$43.15	$42.31	158,231
2020-06-30	$42.31	$43.19	$42.23	$42.98	$42.15	37,824
2020-06-29	$42.59	$42.92	$42.13	$42.34	$41.52	75,101
2020-06-26	$43.24	$43.24	$42.18	$42.42	$41.60	358,554
2020-06-25	$42.43	$43.10	$42.12	$43.08	$42.24	58,594
2020-06-24	$43.24	$43.28	$41.90	$42.38	$41.56	387,291
2020-06-23	$43.75	$43.96	$43.44	$43.48	$42.64	80,567
2020-06-22	$42.83	$43.47	$42.61	$43.41	$42.57	37,075
2020-06-19	$42.80	$43.11	$42.46	$42.90	$42.00	56,884
2020-06-18	$42.00	$42.43	$41.82	$42.35	$41.46	248,374
2020-06-17	$42.79	$42.79	$42.02	$42.17	$41.29	473,277
2020-06-16	$42.48	$42.66	$41.72	$42.42	$41.53	84,659
2020-06-15	$40.34	$41.49	$40.12	$41.24	$40.38	29,964
2020-06-12	$41.75	$41.87	$40.11	$40.98	$40.12	57,830
2020-06-11	$42.37	$42.57	$40.73	$40.87	$40.02	88,799
2020-06-10	$44.03	$44.10	$43.12	$43.12	$42.22	31,558
2020-06-09	$44.03	$44.44	$43.77	$43.83	$42.91	67,171
2020-06-08	$43.40	$44.37	$43.27	$44.18	$43.26	48,159
2020-06-05	$43.75	$43.92	$43.17	$43.26	$42.36	40,110
2020-06-04	$43.13	$43.44	$42.75	$43.03	$42.13	101,832
2020-06-03	$43.10	$43.47	$43.06	$43.36	$42.45	78,255
2020-06-02	$42.96	$43.18	$42.32	$43.14	$42.24	141,844
2020-06-01	$43.07	$43.22	$42.75	$43.00	$42.10	98,541
2020-05-29	$43.18	$43.47	$42.30	$43.20	$42.30	202,039
2020-05-28	$43.67	$44.01	$43.15	$43.24	$42.34	143,194
2020-05-27	$43.20	$43.22	$41.88	$43.22	$42.32	71,728
2020-05-26	$44.00	$44.00	$42.94	$42.95	$42.05	72,042
2020-05-22	$43.16	$43.20	$42.94	$43.17	$42.27	58,137
2020-05-21	$43.46	$43.46	$42.73	$43.18	$42.28	41,482
2020-05-20	$43.60	$43.89	$43.25	$43.40	$42.49	82,326
2020-05-19	$43.50	$43.75	$43.11	$43.13	$42.23	69,532
2020-05-18	$44.19	$44.19	$43.50	$43.60	$42.69	73,544
2020-05-15	$41.85	$42.88	$41.85	$42.84	$41.94	58,971
2020-05-14	$41.55	$42.23	$40.99	$42.15	$41.27	116,425
2020-05-13	$43.29	$43.35	$41.60	$42.07	$41.19	229,524
2020-05-12	$43.81	$44.45	$43.13	$43.13	$42.23	305,231
2020-05-11	$42.30	$43.53	$42.30	$43.41	$42.50	136,387
2020-05-08	$42.00	$42.26	$41.68	$41.81	$40.94	61,355
2020-05-07	$42.49	$42.49	$41.39	$41.47	$40.60	60,499
2020-05-06	$42.03	$42.45	$41.73	$42.03	$41.15	135,605
2020-05-05	$41.63	$42.04	$41.50	$41.58	$40.71	61,884
2020-05-04	$40.54	$41.07	$40.30	$40.99	$40.13	111,084
2020-05-01	$41.24	$41.40	$40.17	$40.71	$39.86	122,425
2020-04-30	$42.50	$42.62	$41.87	$41.97	$41.09	101,331
2020-04-29	$42.46	$42.88	$41.91	$42.62	$41.73	95,705
2020-04-28	$42.42	$42.42	$41.30	$41.43	$40.56	143,005
2020-04-27	$41.60	$42.09	$41.39	$41.86	$40.99	205,453
2020-04-24	$40.00	$40.63	$39.97	$40.57	$39.72	72,970
2020-04-23	$39.50	$40.31	$39.45	$39.72	$38.89	110,275
2020-04-22	$39.44	$39.45	$39.11	$39.11	$38.29	93,460
2020-04-21	$39.35	$39.45	$38.55	$38.65	$37.84	47,742
2020-04-20	$39.47	$40.60	$39.29	$39.91	$39.08	113,426
2020-04-17	$39.12	$39.90	$39.12	$39.87	$39.04	82,247
2020-04-16	$38.52	$38.77	$37.90	$38.51	$37.71	71,701
2020-04-15	$38.49	$38.70	$37.92	$38.40	$37.60	59,526
2020-04-14	$38.90	$39.28	$38.68	$39.19	$38.37	70,686
2020-04-13	$38.48	$38.48	$37.54	$38.00	$37.21	397,752
2020-04-09	$38.07	$38.60	$37.86	$38.27	$37.47	101,229
2020-04-08	$36.55	$37.68	$36.11	$37.44	$36.66	290,698
2020-04-07	$37.20	$37.20	$36.04	$36.04	$35.29	88,121
2020-04-06	$35.93	$36.50	$35.80	$36.35	$35.59	78,534
2020-04-03	$35.04	$35.48	$34.34	$34.81	$34.08	42,348
2020-04-02	$34.37	$35.15	$34.14	$35.08	$34.35	55,926
2020-04-01	$34.97	$35.40	$34.32	$34.56	$33.84	196,391
2020-03-31	$36.22	$36.53	$35.62	$36.07	$35.32	62,464
2020-03-30	$34.97	$36.29	$34.97	$36.20	$35.44	131,469
2020-03-27	$34.55	$35.54	$34.40	$34.88	$34.15	94,071
2020-03-26	$34.17	$36.03	$34.17	$35.54	$34.80	84,538
2020-03-25	$33.91	$34.85	$33.35	$33.81	$33.10	597,741
2020-03-24	$33.41	$34.04	$32.88	$33.56	$32.86	95,655
2020-03-23	$32.01	$32.33	$30.75	$31.56	$30.90	128,602
2020-03-20	$33.50	$34.25	$31.84	$32.01	$31.27	123,443
2020-03-19	$31.88	$33.31	$31.31	$32.96	$32.20	97,149
2020-03-18	$32.18	$33.30	$30.30	$31.94	$31.20	63,501
2020-03-17	$32.77	$34.70	$31.91	$33.90	$33.12	636,352
2020-03-16	$33.00	$34.28	$31.92	$32.14	$31.40	163,239
2020-03-13	$36.13	$36.49	$33.84	$36.48	$35.64	64,878
2020-03-12	$34.78	$36.14	$34.20	$34.42	$33.62	184,948
2020-03-11	$38.14	$38.65	$37.00	$37.41	$36.54	74,986
2020-03-10	$39.52	$39.65	$37.32	$39.20	$38.29	528,012
2020-03-09	$38.16	$39.38	$37.90	$38.20	$37.32	66,069
2020-03-06	$41.24	$41.70	$40.22	$41.13	$40.18	125,662
2020-03-05	$42.55	$43.11	$42.06	$42.44	$41.46	561,041
2020-03-04	$42.60	$43.45	$42.00	$43.36	$42.36	94,146
2020-03-03	$42.73	$43.37	$41.05	$41.64	$40.68	112,634
2020-03-02	$41.55	$42.69	$40.85	$42.69	$41.70	146,952
2020-02-28	$40.22	$41.23	$39.86	$41.22	$40.27	72,427
2020-02-27	$42.73	$43.29	$41.63	$41.65	$40.69	145,836
2020-02-26	$44.22	$44.63	$43.28	$43.70	$42.69	155,211
2020-02-25	$45.49	$45.59	$44.05	$44.10	$43.08	93,568
2020-02-24	$45.24	$45.53	$44.65	$44.87	$43.83	55,792
2020-02-21	$46.43	$46.61	$46.15	$46.33	$45.26	176,192
2020-02-20	$46.45	$46.47	$45.92	$46.46	$45.39	29,814
2020-02-19	$46.34	$46.58	$46.23	$46.48	$45.41	150,378
2020-02-18	$46.65	$46.87	$46.16	$46.31	$45.24	80,348
2020-02-14	$46.75	$46.83	$46.37	$46.70	$45.62	17,129
2020-02-13	$46.95	$46.96	$46.60	$46.67	$45.59	53,812
2020-02-12	$47.50	$47.50	$47.09	$47.12	$46.03	36,888
2020-02-11	$47.47	$47.57	$47.08	$47.21	$46.12	106,596
2020-02-10	$46.70	$47.33	$46.51	$47.29	$46.20	30,799
2020-02-07	$47.05	$47.15	$46.69	$46.94	$45.85	66,923
2020-02-06	$47.65	$47.65	$47.13	$47.44	$46.34	55,168
2020-02-05	$47.18	$47.75	$47.17	$47.37	$46.27	90,284
2020-02-04	$46.79	$47.07	$46.53	$46.94	$45.85	95,815
2020-02-03	$45.85	$46.47	$45.64	$46.28	$45.21	505,298
2020-01-31	$45.67	$45.67	$45.22	$45.41	$44.36	30,560
2020-01-30	$45.77	$46.12	$45.39	$45.80	$44.74	346,510
2020-01-29	$46.12	$46.42	$46.11	$46.14	$45.07	18,712
2020-01-28	$45.94	$46.21	$45.83	$46.06	$44.99	67,208
2020-01-27	$45.06	$45.91	$45.04	$45.71	$44.65	34,101
2020-01-24	$47.44	$47.44	$45.84	$46.04	$44.98	49,954
2020-01-23	$47.23	$47.31	$46.91	$47.23	$46.14	38,997
2020-01-22	$47.60	$47.83	$47.35	$47.47	$46.37	60,118
2020-01-21	$47.12	$47.64	$47.12	$47.50	$46.40	31,962
2020-01-17	$48.07	$48.07	$47.24	$47.27	$46.18	57,327
2020-01-16	$47.79	$48.12	$47.50	$47.91	$46.80	243,777
2020-01-15	$46.89	$47.70	$46.89	$47.49	$46.39	89,738
2020-01-14	$46.20	$47.40	$46.02	$47.29	$46.20	83,596
2020-01-13	$45.97	$46.10	$45.29	$46.08	$45.01	37,233
2020-01-10	$45.08	$45.85	$45.08	$45.67	$44.61	46,260
2020-01-09	$44.89	$45.10	$44.85	$44.92	$43.88	62,648
2020-01-08	$44.86	$45.06	$44.71	$44.74	$43.71	44,743
2020-01-07	$44.76	$45.22	$44.73	$45.01	$43.97	30,534
2020-01-06	$44.56	$45.04	$44.35	$45.04	$44.00	48,317
2020-01-03	$45.06	$45.35	$44.73	$44.91	$43.87	45,222
2020-01-02	$45.69	$46.10	$44.97	$45.55	$44.50	145,364
2019-12-31	$45.07	$45.81	$45.02	$45.67	$44.61	265,116
2019-12-30	$45.89	$45.93	$45.23	$45.26	$44.21	249,264
2019-12-27	$46.40	$46.40	$45.73	$45.82	$44.76	77,872
2019-12-26	$46.53	$46.57	$46.22	$46.34	$45.27	61,978
2019-12-24	$46.40	$46.53	$46.14	$46.53	$45.45	37,180
2019-12-23	$45.64	$46.55	$45.44	$46.17	$45.10	146,115
2019-12-20	$45.04	$45.45	$45.01	$45.34	$44.22	40,037
2019-12-19	$44.38	$45.09	$44.38	$44.87	$43.77	90,888
2019-12-18	$43.68	$44.04	$43.64	$44.01	$42.93	67,424
2019-12-17	$43.49	$43.71	$42.96	$43.69	$42.61	140,330
2019-12-16	$43.63	$43.74	$42.99	$43.31	$42.24	92,406
2019-12-13	$42.06	$42.37	$41.71	$41.89	$40.86	146,537
2019-12-12	$41.36	$42.06	$41.26	$41.97	$40.94	42,703
2019-12-11	$41.78	$41.91	$41.34	$41.38	$40.36	39,944
2019-12-10	$41.35	$41.69	$41.21	$41.68	$40.65	72,375
2019-12-09	$41.23	$41.42	$41.05	$41.31	$40.29	25,526
2019-12-06	$40.75	$41.11	$40.75	$41.01	$40.00	39,215
2019-12-05	$41.20	$41.20	$40.49	$40.56	$39.56	53,186
2019-12-04	$40.83	$41.33	$40.59	$41.23	$40.21	332,235
2019-12-03	$40.54	$40.66	$40.18	$40.64	$39.64	111,210
2019-12-02	$41.01	$41.05	$40.61	$40.74	$39.74	228,781
2019-11-29	$40.66	$41.11	$40.66	$40.93	$39.92	114,618
2019-11-27	$40.35	$40.87	$40.35	$40.80	$39.80	156,687
2019-11-26	$40.58	$40.70	$40.15	$40.31	$39.32	175,478
2019-11-25	$40.16	$40.62	$40.16	$40.48	$39.48	81,730
2019-11-22	$39.61	$40.12	$39.61	$40.05	$39.06	28,909
2019-11-21	$39.51	$39.80	$39.27	$39.55	$38.58	159,672
2019-11-20	$39.01	$39.75	$39.01	$39.43	$38.46	170,079
2019-11-19	$38.79	$39.14	$38.57	$39.03	$38.07	68,973
2019-11-18	$38.65	$38.69	$38.45	$38.65	$37.70	33,865
2019-11-15	$38.27	$38.80	$38.16	$38.77	$37.82	171,758
2019-11-14	$38.19	$38.20	$37.92	$38.20	$37.26	21,493
2019-11-13	$38.03	$38.38	$37.95	$38.25	$37.31	22,255
2019-11-12	$38.52	$38.84	$38.17	$38.18	$37.24	50,916
2019-11-11	$38.62	$38.75	$38.35	$38.57	$37.62	20,117
2019-11-08	$38.08	$38.80	$37.94	$38.80	$37.84	40,943
2019-11-07	$38.22	$38.47	$38.07	$38.18	$37.24	37,188
2019-11-06	$38.87	$39.00	$38.05	$38.14	$37.20	52,319
2019-11-05	$39.48	$39.48	$38.97	$39.08	$38.12	53,634
2019-11-04	$39.71	$39.74	$39.41	$39.45	$38.48	40,969
2019-11-01	$38.87	$39.51	$38.80	$39.47	$38.50	80,582
2019-10-31	$38.70	$38.70	$38.35	$38.67	$37.72	39,618
2019-10-30	$38.77	$38.88	$38.52	$38.69	$37.74	97,073
2019-10-29	$38.51	$38.84	$38.31	$38.73	$37.78	143,702
2019-10-28	$37.98	$38.48	$37.98	$38.39	$37.44	50,647
2019-10-25	$37.31	$38.01	$37.28	$37.88	$36.95	74,583
2019-10-24	$37.71	$37.71	$37.28	$37.41	$36.49	18,266
2019-10-23	$37.42	$37.77	$37.15	$37.70	$36.77	84,324
2019-10-22	$37.59	$37.85	$37.43	$37.43	$36.51	113,037
2019-10-21	$37.33	$37.75	$37.19	$37.46	$36.54	58,579
2019-10-18	$37.62	$37.71	$37.00	$37.34	$36.42	75,938
2019-10-17	$37.30	$37.86	$37.22	$37.71	$36.78	182,104
2019-10-16	$36.80	$37.38	$36.80	$37.21	$36.29	161,946
2019-10-15	$35.95	$36.93	$35.95	$36.76	$35.85	37,019
2019-10-14	$35.60	$35.63	$35.31	$35.37	$34.50	29,705
2019-10-11	$35.22	$35.94	$35.22	$35.59	$34.71	53,403
2019-10-10	$34.76	$35.04	$34.68	$34.83	$33.97	37,810
2019-10-09	$35.00	$35.00	$34.73	$34.77	$33.91	38,593
2019-10-08	$35.25	$35.32	$34.82	$34.82	$33.96	36,740
2019-10-07	$35.60	$35.95	$35.55	$35.68	$34.80	55,774
2019-10-04	$35.43	$35.81	$35.16	$35.80	$34.92	46,105
2019-10-03	$34.59	$35.32	$34.39	$35.31	$34.44	32,111
2019-10-02	$34.81	$34.81	$34.37	$34.65	$33.80	79,568
2019-10-01	$35.71	$36.15	$34.71	$34.99	$34.13	232,846
2019-09-30	$35.82	$35.87	$35.52	$35.59	$34.71	28,571
2019-09-27	$36.07	$36.31	$35.74	$35.75	$34.87	16,660
2019-09-26	$36.84	$36.84	$35.91	$36.01	$35.12	469,507
2019-09-25	$36.80	$36.81	$36.56	$36.75	$35.85	269,833
2019-09-24	$37.25	$37.25	$36.52	$36.67	$35.77	15,127
2019-09-23	$37.48	$37.60	$37.25	$37.25	$36.33	401,377
2019-09-20	$37.15	$37.74	$37.15	$37.60	$36.59	16,588
2019-09-19	$37.28	$37.53	$37.04	$37.06	$36.07	30,650
2019-09-18	$37.50	$37.50	$37.01	$37.30	$36.30	18,645
2019-09-17	$37.79	$37.79	$37.24	$37.53	$36.52	40,758
2019-09-16	$37.14	$37.74	$37.14	$37.64	$36.63	241,178
2019-09-13	$37.54	$37.92	$37.18	$37.31	$36.31	170,014
2019-09-12	$37.67	$37.69	$37.10	$37.37	$36.37	541,236
2019-09-11	$36.99	$37.61	$36.99	$37.60	$36.59	279,708
2019-09-10	$35.56	$36.96	$35.48	$36.95	$35.96	42,203
2019-09-09	$35.98	$35.98	$35.42	$35.79	$34.83	26,788
2019-09-06	$35.41	$35.94	$35.41	$35.87	$34.91	209,283
2019-09-05	$35.23	$35.49	$35.01	$35.36	$34.41	62,096
2019-09-04	$35.26	$35.33	$34.93	$35.13	$34.19	16,799
2019-09-03	$35.23	$35.46	$34.88	$35.03	$34.09	39,474
2019-08-30	$35.60	$35.65	$35.16	$35.46	$34.51	27,041
2019-08-29	$35.48	$35.58	$35.38	$35.53	$34.58	26,973
2019-08-28	$34.77	$35.28	$34.71	$35.19	$34.25	26,065
2019-08-27	$35.99	$35.99	$34.91	$34.91	$33.97	28,291
2019-08-26	$35.71	$35.71	$35.53	$35.67	$34.71	25,457
2019-08-23	$36.21	$36.47	$35.30	$35.39	$34.44	20,298
2019-08-22	$36.63	$36.67	$36.16	$36.34	$35.37	21,660
2019-08-21	$36.62	$36.62	$36.35	$36.56	$35.58	24,076
2019-08-20	$36.49	$36.81	$36.30	$36.30	$35.33	18,347
2019-08-19	$36.19	$36.73	$36.19	$36.58	$35.60	27,140
2019-08-16	$35.59	$36.04	$35.55	$35.92	$34.96	30,082
2019-08-15	$35.85	$35.85	$35.37	$35.45	$34.50	34,872
2019-08-14	$36.39	$36.39	$35.70	$35.70	$34.74	227,887
2019-08-13	$36.45	$37.10	$36.42	$36.89	$35.90	36,485
2019-08-12	$36.89	$36.89	$36.28	$36.48	$35.50	28,652
2019-08-09	$36.89	$37.15	$36.82	$37.07	$36.08	36,433
2019-08-08	$36.96	$37.55	$36.87	$37.52	$36.51	27,406
2019-08-07	$36.36	$36.87	$35.93	$36.77	$35.78	23,900
2019-08-06	$36.95	$37.04	$36.29	$36.72	$35.74	22,597
2019-08-05	$37.20	$37.21	$36.31	$36.61	$35.63	37,196
2019-08-02	$37.87	$38.15	$37.56	$37.69	$36.68	40,981
2019-08-01	$38.02	$38.50	$37.72	$37.95	$36.93	76,435
2019-07-31	$38.28	$38.51	$37.79	$37.97	$36.95	50,934
2019-07-30	$37.79	$38.35	$37.63	$38.35	$37.32	32,643
2019-07-29	$38.29	$38.50	$37.81	$38.02	$37.00	283,729
2019-07-26	$37.51	$38.03	$37.51	$37.98	$36.96	45,334
2019-07-25	$37.98	$37.98	$37.41	$37.42	$36.42	41,944
2019-07-24	$37.53	$38.06	$37.45	$38.02	$37.00	78,093
2019-07-23	$37.67	$37.83	$37.55	$37.65	$36.64	20,300
2019-07-22	$37.61	$37.74	$37.34	$37.59	$36.58	22,194
2019-07-19	$37.92	$37.93	$37.56	$37.61	$36.60	33,124
2019-07-18	$37.77	$37.99	$37.62	$37.93	$36.91	32,819
2019-07-17	$38.14	$38.14	$37.71	$37.76	$36.75	63,454
2019-07-16	$38.38	$38.46	$38.14	$38.16	$37.14	44,619
2019-07-15	$38.47	$38.56	$38.27	$38.45	$37.42	23,635
2019-07-12	$38.65	$38.65	$38.20	$38.52	$37.49	29,450
2019-07-11	$39.30	$39.30	$38.38	$38.67	$37.63	95,185
2019-07-10	$39.37	$39.43	$38.91	$39.31	$38.26	56,643
2019-07-09	$39.03	$39.69	$39.03	$39.61	$38.55	28,765
2019-07-08	$39.74	$39.74	$38.90	$39.17	$38.12	78,420
2019-07-05	$40.32	$40.55	$39.77	$39.86	$38.79	34,844
2019-07-03	$40.33	$40.51	$40.33	$40.51	$39.42	7,995
2019-07-02	$40.30	$40.31	$39.87	$40.22	$39.14	47,222
2019-07-01	$40.11	$40.34	$40.05	$40.20	$39.12	90,819
2019-06-28	$39.52	$39.83	$39.50	$39.83	$38.76	52,996
2019-06-27	$38.67	$39.43	$38.67	$39.36	$38.30	55,764
2019-06-26	$38.73	$38.73	$38.21	$38.41	$37.38	140,069
2019-06-25	$38.43	$39.07	$38.38	$38.66	$37.62	74,795
2019-06-24	$38.44	$38.44	$37.70	$37.77	$36.76	82,934
2019-06-21	$38.50	$38.61	$37.90	$38.51	$37.41	47,325
2019-06-20	$38.79	$39.11	$38.51	$38.53	$37.43	196,174
2019-06-19	$38.12	$38.51	$38.12	$38.46	$37.36	24,156
2019-06-18	$37.80	$38.26	$37.78	$38.13	$37.04	53,001
2019-06-17	$37.40	$37.72	$37.39	$37.60	$36.53	17,576
2019-06-14	$37.80	$37.80	$37.25	$37.25	$36.19	72,463
2019-06-13	$37.77	$37.88	$37.51	$37.79	$36.71	30,513
2019-06-12	$37.43	$37.74	$37.36	$37.70	$36.62	39,778
2019-06-11	$37.95	$38.00	$37.36	$37.50	$36.43	50,800
2019-06-10	$38.11	$38.21	$37.74	$37.77	$36.69	37,672
2019-06-07	$37.81	$38.14	$37.76	$38.06	$36.97	39,864
2019-06-06	$37.99	$38.02	$37.56	$37.67	$36.59	47,938
2019-06-05	$38.30	$38.47	$37.77	$37.98	$36.89	42,953
2019-06-04	$37.62	$38.18	$37.58	$38.18	$37.09	40,412
2019-06-03	$36.83	$37.49	$36.83	$37.27	$36.21	86,195
2019-05-31	$36.91	$36.97	$36.50	$36.75	$35.70	41,649
2019-05-30	$37.67	$37.80	$37.10	$37.20	$36.14	16,861
2019-05-29	$37.48	$37.69	$37.00	$37.62	$36.55	26,252
2019-05-28	$38.66	$38.66	$37.75	$37.77	$36.69	32,616
2019-05-24	$38.76	$39.00	$38.61	$38.61	$37.51	24,073
2019-05-23	$38.71	$38.71	$38.38	$38.60	$37.50	34,058
2019-05-22	$38.92	$39.18	$38.61	$38.98	$37.87	11,360
2019-05-21	$38.89	$39.18	$38.68	$39.08	$37.96	43,631
2019-05-20	$39.09	$39.09	$38.80	$38.86	$37.75	31,539
2019-05-17	$39.22	$39.72	$39.05	$39.24	$38.12	31,796
2019-05-16	$39.40	$39.84	$39.40	$39.54	$38.41	49,446
2019-05-15	$38.98	$39.44	$38.81	$39.37	$38.25	38,095
2019-05-14	$39.00	$39.43	$39.00	$39.26	$38.14	44,100
2019-05-13	$39.75	$39.75	$38.64	$38.86	$37.75	194,773
2019-05-10	$40.50	$40.67	$39.92	$40.55	$39.39	25,849
2019-05-09	$40.13	$40.73	$39.84	$40.70	$39.54	75,618
2019-05-08	$39.61	$40.55	$39.61	$40.32	$39.17	45,045
2019-05-07	$40.73	$40.75	$39.40	$39.60	$38.47	68,021
2019-05-06	$40.28	$41.35	$40.28	$41.23	$40.05	41,935
2019-05-03	$40.40	$40.93	$40.39	$40.91	$39.74	28,678
2019-05-02	$39.97	$40.26	$39.70	$40.26	$39.11	34,518
2019-05-01	$39.92	$40.32	$39.61	$39.87	$38.73	62,000
2019-04-30	$40.28	$40.28	$39.55	$39.82	$38.68	40,835
2019-04-29	$40.21	$40.61	$40.21	$40.39	$39.24	56,292
2019-04-26	$39.84	$40.20	$39.74	$40.18	$39.03	23,878
2019-04-25	$39.40	$39.79	$39.13	$39.70	$38.57	45,562
2019-04-24	$39.55	$39.67	$39.24	$39.42	$38.29	27,924
2019-04-23	$38.98	$39.82	$38.87	$39.60	$38.47	76,690
2019-04-22	$38.76	$39.03	$38.48	$38.94	$37.83	96,378
2019-04-18	$38.96	$39.11	$38.24	$38.89	$37.78	84,845
2019-04-17	$40.38	$40.49	$38.56	$38.88	$37.77	107,187
2019-04-16	$40.84	$40.84	$40.19	$40.25	$39.10	31,226
2019-04-15	$40.64	$40.64	$40.33	$40.57	$39.41	24,709
2019-04-12	$41.00	$41.11	$40.44	$40.57	$39.41	121,699
2019-04-11	$41.49	$41.49	$40.84	$40.91	$39.74	37,068
2019-04-10	$41.46	$41.56	$41.39	$41.47	$40.29	36,098
2019-04-09	$41.91	$41.91	$41.39	$41.46	$40.28	33,323
2019-04-08	$42.29	$42.30	$42.01	$42.26	$41.05	29,086
2019-04-05	$42.06	$42.47	$42.06	$42.26	$41.05	75,804
2019-04-04	$41.69	$41.98	$41.63	$41.94	$40.74	58,033
2019-04-03	$41.87	$41.98	$41.54	$41.70	$40.51	56,952
2019-04-02	$41.65	$41.81	$41.54	$41.62	$40.43	26,185
2019-04-01	$41.85	$42.00	$41.64	$41.65	$40.46	126,271
2019-03-29	$41.41	$41.67	$41.30	$41.58	$40.39	36,026
2019-03-28	$40.99	$41.33	$40.99	$41.27	$40.09	41,475
2019-03-27	$41.23	$41.29	$40.56	$40.90	$39.73	39,407
2019-03-26	$41.10	$41.52	$41.01	$41.19	$40.01	61,273
2019-03-25	$41.20	$41.23	$40.65	$40.90	$39.73	67,689
2019-03-22	$42.29	$42.29	$41.16	$41.20	$40.02	82,606
2019-03-21	$41.88	$42.59	$41.88	$42.39	$41.18	56,151
2019-03-20	$42.19	$42.38	$41.76	$42.04	$40.84	100,250
2019-03-19	$42.07	$42.40	$42.07	$42.30	$41.09	62,415
2019-03-18	$41.81	$42.06	$41.71	$41.99	$40.79	34,055
2019-03-15	$41.79	$41.90	$41.62	$41.75	$40.49	58,762
2019-03-14	$41.89	$42.12	$41.68	$41.73	$40.47	187,837
2019-03-13	$41.70	$42.03	$41.65	$41.96	$40.70	81,314
2019-03-12	$41.36	$41.81	$41.20	$41.51	$40.26	45,082
2019-03-11	$41.04	$41.31	$40.74	$41.20	$39.96	24,685
2019-03-08	$40.64	$40.97	$40.50	$40.96	$39.73	48,034
2019-03-07	$41.06	$41.28	$40.75	$40.98	$39.74	113,757
2019-03-06	$42.41	$42.45	$41.00	$41.06	$39.82	85,466
2019-03-05	$42.75	$42.84	$42.19	$42.47	$41.19	87,547
2019-03-04	$43.59	$43.83	$42.41	$42.79	$41.50	48,666
2019-03-01	$43.23	$43.52	$42.95	$43.41	$42.10	28,098
2019-02-28	$42.37	$43.12	$42.37	$42.90	$41.61	22,203
2019-02-27	$41.70	$42.39	$41.69	$42.06	$40.79	55,729
2019-02-26	$41.47	$42.28	$41.47	$41.72	$40.46	45,693
2019-02-25	$41.77	$41.77	$41.38	$41.38	$40.13	28,580
2019-02-22	$40.83	$41.48	$40.83	$41.40	$40.15	37,379
2019-02-21	$41.24	$41.24	$40.56	$40.70	$39.47	22,229
2019-02-20	$41.78	$41.86	$41.20	$41.34	$40.09	23,323
2019-02-19	$41.59	$41.90	$41.56	$41.75	$40.49	24,302
2019-02-15	$41.47	$41.75	$41.47	$41.70	$40.44	19,063
2019-02-14	$40.83	$41.43	$40.80	$41.27	$40.03	103,026
2019-02-13	$40.97	$41.24	$40.87	$40.92	$39.69	25,853
2019-02-12	$40.63	$41.00	$40.50	$40.96	$39.73	137,323
2019-02-11	$40.38	$40.44	$40.06	$40.44	$39.22	37,762
2019-02-08	$39.92	$40.37	$39.90	$40.28	$39.07	44,191
2019-02-07	$40.56	$40.69	$39.91	$40.11	$38.90	60,006
2019-02-06	$40.82	$41.04	$40.54	$40.85	$39.62	62,029
2019-02-05	$40.75	$41.44	$40.75	$41.00	$39.76	87,349
2019-02-04	$40.29	$40.65	$40.20	$40.65	$39.42	55,975
2019-02-01	$40.15	$40.40	$39.91	$40.38	$39.16	67,542
2019-01-31	$39.76	$40.40	$39.71	$40.13	$38.92	42,773
2019-01-30	$39.32	$39.97	$39.19	$39.82	$38.62	76,667
2019-01-29	$39.29	$39.35	$38.97	$39.23	$38.05	32,893
2019-01-28	$39.55	$39.55	$39.17	$39.32	$38.13	20,804
2019-01-25	$39.75	$39.86	$39.54	$39.81	$38.61	40,658
2019-01-24	$39.51	$39.53	$39.18	$39.31	$38.13	28,666
2019-01-23	$39.88	$40.10	$39.19	$39.64	$38.45	42,013
2019-01-22	$40.04	$40.04	$39.48	$39.65	$38.45	48,478
2019-01-18	$39.99	$40.24	$39.66	$40.24	$39.03	59,973
2019-01-17	$39.46	$40.01	$39.46	$39.86	$38.66	26,254
2019-01-16	$39.86	$40.16	$39.56	$39.56	$38.37	22,111
2019-01-15	$39.24	$39.87	$39.20	$39.85	$38.65	47,682
2019-01-14	$39.36	$39.42	$39.18	$39.18	$38.00	90,199
2019-01-11	$39.26	$39.63	$39.18	$39.61	$38.42	135,329
2019-01-10	$38.89	$39.42	$38.68	$39.41	$38.22	221,836
2019-01-09	$39.27	$39.33	$38.91	$39.04	$37.86	60,320
2019-01-08	$39.13	$39.36	$38.54	$39.26	$38.08	99,899
2019-01-07	$37.75	$38.92	$37.72	$38.71	$37.54	57,096
2019-01-04	$36.56	$37.60	$36.55	$37.56	$36.43	89,439
2019-01-03	$36.97	$36.97	$35.92	$35.92	$34.84	141,749
2019-01-02	$36.11	$37.15	$36.11	$36.91	$35.80	130,551
2018-12-31	$36.50	$36.67	$36.17	$36.62	$35.52	201,208
2018-12-28	$36.32	$36.89	$36.11	$36.43	$35.33	112,299
2018-12-27	$35.85	$36.21	$34.86	$36.21	$35.12	96,152
2018-12-26	$35.00	$36.40	$34.74	$36.39	$35.29	119,709
2018-12-24	$34.85	$35.21	$34.51	$34.77	$33.72	55,395
2018-12-21	$36.75	$36.75	$35.16	$35.18	$34.02	312,817
2018-12-20	$37.31	$37.55	$36.41	$36.68	$35.47	82,962
2018-12-19	$38.56	$38.78	$37.27	$37.49	$36.25	183,730
2018-12-18	$39.19	$39.19	$38.27	$38.48	$37.21	43,369
2018-12-17	$39.60	$39.94	$38.70	$38.88	$37.59	95,620
2018-12-14	$40.81	$41.00	$39.76	$39.88	$38.56	63,121
2018-12-13	$41.62	$41.62	$41.02	$41.22	$39.86	25,391
2018-12-12	$41.66	$42.14	$41.51	$41.54	$40.17	208,119
2018-12-11	$41.50	$41.51	$40.75	$41.18	$39.82	55,837
2018-12-10	$41.09	$41.17	$40.24	$41.11	$39.75	73,647
2018-12-07	$42.07	$42.32	$40.98	$41.13	$39.77	76,638
2018-12-06	$42.08	$42.29	$41.29	$42.18	$40.78	44,329
2018-12-04	$44.00	$44.12	$42.78	$42.82	$41.40	25,038
2018-12-03	$43.99	$44.08	$43.61	$43.90	$42.45	63,464
2018-11-30	$43.25	$43.66	$43.04	$43.65	$42.21	80,071
2018-11-29	$43.09	$43.62	$43.00	$43.30	$41.87	111,082
2018-11-28	$42.56	$43.24	$42.25	$43.24	$41.81	59,696
2018-11-27	$42.37	$42.46	$42.21	$42.46	$41.06	70,741
2018-11-26	$43.12	$43.12	$42.55	$42.70	$41.29	24,010
2018-11-23	$42.25	$43.25	$42.25	$42.73	$41.32	513,586
2018-11-21	$42.59	$42.73	$42.39	$42.55	$41.14	15,367
2018-11-20	$42.68	$43.00	$42.30	$42.44	$41.04	36,244
2018-11-19	$43.30	$43.46	$42.82	$43.04	$41.62	123,477
2018-11-16	$43.01	$43.47	$42.89	$43.39	$41.95	36,906
2018-11-15	$42.52	$43.26	$42.36	$43.23	$41.80	182,590
2018-11-14	$43.88	$43.95	$42.51	$42.73	$41.32	132,886
2018-11-13	$43.93	$44.19	$43.52	$43.68	$42.23	47,148
2018-11-12	$44.04	$44.17	$43.68	$43.73	$42.28	45,241
2018-11-09	$44.17	$44.21	$43.73	$44.08	$42.62	40,129
2018-11-08	$44.93	$44.93	$44.30	$44.41	$42.94	41,389
2018-11-07	$44.60	$45.28	$44.46	$45.16	$43.67	129,056
2018-11-06	$44.62	$44.65	$43.94	$44.60	$43.12	100,296
2018-11-05	$44.38	$44.60	$44.05	$44.35	$42.88	115,749
2018-11-02	$44.98	$45.22	$43.97	$44.37	$42.90	82,968
2018-11-01	$43.54	$44.79	$43.54	$44.74	$43.26	56,341
2018-10-31	$43.53	$43.61	$43.11	$43.28	$41.85	145,612
2018-10-30	$42.66	$43.43	$42.51	$43.08	$41.65	58,704
2018-10-29	$43.39	$43.78	$42.17	$42.74	$41.33	95,549
2018-10-26	$42.72	$43.35	$42.15	$42.90	$41.48	59,363
2018-10-25	$42.67	$43.56	$42.29	$43.19	$41.76	220,203
2018-10-24	$44.56	$44.74	$42.55	$42.58	$41.17	617,643
2018-10-23	$44.14	$44.86	$43.71	$44.59	$43.11	44,957
2018-10-22	$45.31	$45.36	$44.46	$44.73	$43.25	47,472
2018-10-19	$45.72	$46.05	$45.22	$45.29	$43.79	71,940
2018-10-18	$45.91	$46.04	$45.16	$45.55	$44.04	57,776
2018-10-17	$45.66	$45.88	$45.05	$45.83	$44.31	322,463
2018-10-16	$44.63	$45.74	$44.63	$45.70	$44.19	110,788
2018-10-15	$44.27	$44.77	$44.18	$44.52	$43.05	375,921
2018-10-12	$44.45	$44.56	$43.89	$44.34	$42.87	48,569
2018-10-11	$44.80	$44.92	$43.52	$43.82	$42.37	108,404
2018-10-10	$45.88	$46.08	$44.91	$44.93	$43.44	82,845
2018-10-09	$45.66	$46.12	$45.38	$45.93	$44.41	96,421
2018-10-08	$45.77	$46.19	$45.39	$45.70	$44.19	71,098
2018-10-05	$46.13	$46.53	$45.48	$45.98	$44.46	98,721
2018-10-04	$47.17	$47.20	$45.73	$46.01	$44.49	81,698
2018-10-03	$47.06	$47.47	$46.94	$47.26	$45.70	223,962
2018-10-02	$46.84	$47.03	$46.68	$46.86	$45.31	152,503
2018-10-01	$48.49	$48.61	$46.81	$46.90	$45.35	667,700
2018-09-28	$48.47	$48.72	$48.43	$48.56	$46.95	64,097
2018-09-27	$48.28	$48.63	$48.16	$48.49	$46.89	82,834
2018-09-26	$48.63	$48.65	$48.14	$48.23	$46.63	67,314
2018-09-25	$48.81	$48.85	$48.55	$48.55	$46.94	19,820
2018-09-24	$48.42	$48.85	$48.39	$48.65	$47.04	29,995
2018-09-21	$48.95	$48.98	$48.62	$48.69	$47.03	37,218
2018-09-20	$48.17	$48.88	$48.17	$48.85	$47.18	172,163
2018-09-19	$48.16	$48.32	$47.88	$48.03	$46.39	57,307
2018-09-18	$47.57	$48.26	$47.57	$48.08	$46.44	80,837
2018-09-17	$48.37	$48.43	$47.60	$47.71	$46.08	54,493
2018-09-14	$48.86	$48.86	$48.29	$48.38	$46.73	39,800
2018-09-13	$48.97	$48.99	$48.64	$48.94	$47.27	69,751
2018-09-12	$48.74	$48.96	$48.47	$48.85	$47.18	24,275
2018-09-11	$48.76	$48.90	$48.44	$48.74	$47.07	41,728
2018-09-10	$49.41	$49.51	$48.79	$48.94	$47.27	21,009
2018-09-07	$48.89	$49.31	$48.82	$49.02	$47.34	30,086
2018-09-06	$49.67	$49.80	$48.81	$48.98	$47.31	68,933
2018-09-05	$49.69	$49.84	$49.45	$49.78	$48.08	47,147
2018-09-04	$49.96	$49.96	$49.44	$49.80	$48.10	577,162
2018-08-31	$49.34	$49.97	$49.34	$49.96	$48.25	48,454
2018-08-30	$49.28	$49.72	$49.28	$49.48	$47.79	41,597
2018-08-29	$49.31	$49.56	$48.97	$49.50	$47.81	51,044
2018-08-28	$49.33	$49.34	$49.00	$49.34	$47.65	51,025
2018-08-27	$48.96	$49.31	$48.94	$49.00	$47.33	43,820
2018-08-24	$48.84	$49.07	$48.55	$48.85	$47.18	190,892
2018-08-23	$49.15	$49.27	$48.70	$48.82	$47.15	411,131
2018-08-22	$48.85	$49.30	$48.64	$49.16	$47.48	20,721
2018-08-21	$49.27	$49.42	$48.96	$49.13	$47.45	64,749
2018-08-20	$48.93	$49.39	$48.93	$49.32	$47.63	120,150
2018-08-17	$48.85	$49.05	$48.44	$48.91	$47.24	95,792
2018-08-16	$48.22	$48.67	$48.03	$48.63	$46.97	149,635
2018-08-15	$48.02	$48.20	$47.50	$48.09	$46.45	119,030
2018-08-14	$47.91	$48.30	$47.91	$48.24	$46.59	36,253
2018-08-13	$47.89	$48.14	$47.70	$47.86	$46.22	34,983
2018-08-10	$47.81	$48.30	$47.68	$47.89	$46.25	27,840
2018-08-09	$47.98	$48.29	$47.73	$48.08	$46.44	340,085
2018-08-08	$48.00	$48.46	$47.81	$48.35	$46.70	41,899
2018-08-07	$47.61	$48.21	$47.52	$47.92	$46.28	124,678
2018-08-06	$47.00	$47.42	$46.71	$47.24	$45.63	72,417
2018-08-03	$46.77	$46.98	$46.64	$46.96	$45.36	31,699
2018-08-02	$46.17	$46.82	$46.17	$46.73	$45.13	58,231
2018-08-01	$46.42	$46.72	$46.37	$46.39	$44.80	108,707
2018-07-31	$46.03	$46.56	$45.93	$46.45	$44.86	59,797
2018-07-30	$45.86	$46.10	$45.62	$45.91	$44.34	215,746
2018-07-27	$45.86	$46.00	$45.35	$45.69	$44.13	27,511
2018-07-26	$45.99	$46.15	$45.73	$45.95	$44.38	43,042
2018-07-25	$45.19	$45.98	$45.19	$45.91	$44.34	46,776
2018-07-24	$45.60	$45.78	$44.96	$45.22	$43.67	55,172
2018-07-23	$44.99	$45.63	$44.99	$45.45	$43.90	45,622
2018-07-20	$45.16	$45.21	$45.02	$45.07	$43.53	17,122
2018-07-19	$45.04	$45.29	$44.72	$45.18	$43.64	27,391
2018-07-18	$45.24	$45.30	$44.94	$45.18	$43.64	24,369
2018-07-17	$44.75	$45.39	$44.73	$45.28	$43.73	27,841
2018-07-16	$45.38	$45.39	$44.68	$44.84	$43.31	33,424
2018-07-13	$45.45	$45.69	$45.33	$45.37	$43.82	40,060
2018-07-12	$45.07	$45.53	$44.97	$45.53	$43.97	64,912
2018-07-11	$44.58	$44.85	$44.44	$44.66	$43.13	70,390
2018-07-10	$45.03	$45.03	$44.63	$44.81	$43.28	61,173
2018-07-09	$44.55	$45.00	$44.40	$44.86	$43.33	125,129
2018-07-06	$43.64	$44.45	$43.64	$44.39	$42.87	93,163
2018-07-05	$43.43	$43.67	$43.13	$43.66	$42.17	30,260
2018-07-03	$43.20	$43.51	$43.06	$43.07	$41.60	22,374
2018-07-02	$42.68	$43.15	$42.52	$43.15	$41.68	82,773
2018-06-29	$43.12	$43.36	$42.95	$43.01	$41.54	76,065
2018-06-28	$42.52	$43.09	$42.35	$42.95	$41.48	97,233
2018-06-27	$43.24	$43.48	$42.55	$42.55	$41.10	36,970
2018-06-26	$43.34	$43.46	$42.68	$43.23	$41.75	58,518
2018-06-25	$43.68	$43.88	$43.02	$43.29	$41.81	42,235
2018-06-22	$44.28	$44.29	$43.84	$43.95	$42.45	52,368
2018-06-21	$44.83	$44.83	$44.10	$44.14	$42.63	64,251
2018-06-20	$44.65	$45.08	$44.57	$44.91	$43.38	44,195
2018-06-19	$43.94	$44.54	$43.87	$44.52	$43.00	56,168
2018-06-18	$44.24	$44.43	$44.07	$44.30	$42.79	80,160
2018-06-15	$44.38	$44.60	$44.09	$44.60	$43.08	29,369
2018-06-14	$44.40	$44.40	$44.01	$44.39	$42.82	39,981
2018-06-13	$44.23	$44.61	$44.09	$44.27	$42.70	37,374
2018-06-12	$44.09	$44.46	$44.03	$44.12	$42.56	92,352
2018-06-11	$43.78	$44.11	$43.66	$43.93	$42.37	40,061
2018-06-08	$43.21	$43.84	$43.21	$43.77	$42.22	36,422
2018-06-07	$43.34	$43.59	$42.99	$43.26	$41.73	125,694
2018-06-06	$42.28	$43.37	$42.28	$43.28	$41.75	165,539
2018-06-05	$42.05	$42.51	$42.05	$42.25	$40.75	57,130
2018-06-04	$42.50	$42.50	$41.58	$42.05	$40.56	59,661
2018-06-01	$42.28	$42.77	$42.24	$42.75	$41.23	74,906
2018-05-31	$42.52	$42.52	$42.09	$42.10	$40.61	39,407
2018-05-30	$42.01	$42.73	$42.01	$42.62	$41.11	154,855
2018-05-29	$41.80	$42.00	$41.46	$41.84	$40.36	22,499
2018-05-25	$41.87	$42.13	$41.87	$42.05	$40.56	27,933
2018-05-24	$41.95	$42.23	$41.73	$41.87	$40.39	30,266
2018-05-23	$41.60	$42.34	$41.56	$42.01	$40.52	185,461
2018-05-22	$41.96	$42.16	$41.71	$41.79	$40.31	42,598
2018-05-21	$42.38	$42.43	$41.87	$41.99	$40.50	44,782
2018-05-18	$42.14	$42.39	$42.03	$42.32	$40.82	101,052
2018-05-17	$41.75	$42.20	$41.60	$42.14	$40.65	34,419
2018-05-16	$41.94	$42.00	$41.60	$41.85	$40.37	30,193
2018-05-15	$41.70	$42.05	$41.69	$41.83	$40.35	60,311
2018-05-14	$41.40	$42.23	$41.40	$41.88	$40.40	76,742
2018-05-11	$40.34	$41.35	$40.27	$41.29	$39.83	45,249
2018-05-10	$39.85	$40.72	$39.85	$40.22	$38.79	75,308
2018-05-09	$39.17	$39.81	$38.84	$39.62	$38.22	146,948
2018-05-08	$39.61	$39.68	$38.94	$39.15	$37.76	528,567
2018-05-07	$39.38	$39.71	$39.38	$39.53	$38.13	74,666
2018-05-04	$38.92	$39.46	$38.78	$39.32	$37.93	135,580
2018-05-03	$39.80	$39.80	$38.71	$39.04	$37.66	65,471
2018-05-02	$40.10	$40.36	$39.89	$39.90	$38.49	46,365
2018-05-01	$40.07	$40.48	$39.80	$40.47	$39.04	73,145
2018-04-30	$41.13	$41.15	$40.24	$40.27	$38.84	111,842
2018-04-27	$40.77	$41.14	$40.77	$40.96	$39.51	37,306
2018-04-26	$40.65	$40.98	$40.48	$40.76	$39.32	38,779
2018-04-25	$40.72	$40.84	$40.02	$40.46	$39.03	42,297
2018-04-24	$41.08	$41.33	$40.47	$40.76	$39.32	48,427
2018-04-23	$41.19	$41.34	$40.78	$40.94	$39.49	68,511
2018-04-20	$41.97	$42.01	$41.66	$41.68	$40.20	27,729
2018-04-19	$42.28	$42.36	$41.73	$42.01	$40.52	26,053
2018-04-18	$42.23	$42.53	$42.11	$42.36	$40.86	73,896
2018-04-17	$42.00	$42.30	$41.85	$42.23	$40.73	24,939
2018-04-16	$41.93	$41.93	$41.39	$41.75	$40.27	25,678
2018-04-13	$42.08	$42.23	$41.43	$41.66	$40.18	67,992
2018-04-12	$42.08	$42.18	$41.86	$41.93	$40.44	27,341
2018-04-11	$41.75	$42.22	$41.75	$41.90	$40.41	64,176
2018-04-10	$41.59	$42.20	$41.35	$42.02	$40.53	28,618
2018-04-09	$40.72	$41.52	$40.72	$41.07	$39.61	48,749
2018-04-06	$41.12	$41.32	$40.19	$40.62	$39.18	115,624
2018-04-05	$41.85	$41.87	$41.47	$41.53	$40.06	87,222
2018-04-04	$40.55	$41.80	$40.44	$41.66	$40.18	84,438
2018-04-03	$40.54	$41.15	$40.22	$41.08	$39.62	127,917
2018-04-02	$41.75	$41.77	$40.17	$40.30	$38.87	84,488
2018-03-29	$41.60	$42.03	$41.41	$41.87	$40.39	32,903
2018-03-28	$41.26	$41.90	$41.25	$41.47	$40.00	86,955
2018-03-27	$41.80	$42.06	$41.00	$41.16	$39.70	57,906
2018-03-26	$41.59	$41.75	$40.88	$41.73	$40.25	56,919
2018-03-23	$42.04	$42.10	$41.15	$41.15	$39.69	36,624
2018-03-22	$42.59	$42.88	$42.06	$42.07	$40.58	23,273
2018-03-21	$42.20	$42.95	$42.15	$42.65	$41.14	20,586
2018-03-20	$42.91	$42.91	$42.13	$42.30	$40.80	58,190
2018-03-19	$43.22	$43.40	$42.38	$42.81	$41.29	29,683
2018-03-16	$43.07	$43.62	$43.07	$43.46	$41.92	147,837
2018-03-15	$43.72	$43.72	$43.03	$43.17	$41.62	28,423
2018-03-14	$43.76	$44.02	$43.43	$43.65	$42.08	23,298
2018-03-13	$43.98	$44.13	$43.58	$43.71	$42.14	104,167
2018-03-12	$43.83	$44.03	$43.70	$43.83	$42.26	36,650
2018-03-09	$43.52	$43.82	$43.18	$43.75	$42.18	50,482
2018-03-08	$42.79	$43.20	$42.77	$43.17	$41.62	20,364
2018-03-07	$42.22	$42.71	$42.16	$42.69	$41.16	21,598
2018-03-06	$42.73	$42.73	$42.12	$42.51	$40.98	37,963
2018-03-05	$42.13	$42.82	$42.07	$42.64	$41.11	53,367
2018-03-02	$41.08	$42.63	$41.06	$42.53	$41.00	49,347
2018-03-01	$41.59	$41.89	$40.94	$41.27	$39.79	52,172
2018-02-28	$42.74	$42.87	$41.57	$41.57	$40.08	56,784
2018-02-27	$43.43	$43.76	$42.63	$42.64	$41.11	77,684
2018-02-26	$43.39	$44.02	$43.15	$43.86	$42.29	108,272
2018-02-23	$42.90	$43.27	$42.74	$43.26	$41.71	120,251
2018-02-22	$43.03	$43.21	$42.60	$42.66	$41.13	58,281
2018-02-21	$43.06	$43.75	$42.82	$42.89	$41.35	62,149
2018-02-20	$43.23	$43.42	$42.84	$42.94	$41.40	56,683
2018-02-16	$43.13	$43.74	$43.13	$43.51	$41.95	47,934
2018-02-15	$43.13	$43.33	$42.60	$43.26	$41.71	69,324
2018-02-14	$41.37	$42.90	$41.33	$42.67	$41.14	66,755
2018-02-13	$41.65	$42.00	$41.49	$41.75	$40.25	29,554
2018-02-12	$41.69	$42.26	$41.20	$41.86	$40.36	72,854
2018-02-09	$41.52	$41.69	$39.78	$41.36	$39.88	185,787
2018-02-08	$42.51	$42.72	$41.03	$41.04	$39.57	541,421
2018-02-07	$42.45	$42.84	$42.28	$42.55	$41.02	74,006
2018-02-06	$41.43	$42.90	$41.08	$42.47	$40.95	191,395
2018-02-05	$43.77	$43.77	$42.00	$42.09	$40.58	251,959
2018-02-02	$44.70	$44.99	$44.17	$44.19	$42.60	159,480
2018-02-01	$44.66	$45.43	$44.46	$45.15	$43.53	74,988
2018-01-31	$45.49	$45.64	$44.43	$44.63	$43.03	125,195
2018-01-30	$46.02	$46.02	$45.41	$45.48	$43.85	74,646
2018-01-29	$46.71	$47.11	$46.69	$46.74	$45.06	75,348
2018-01-26	$46.86	$46.96	$46.59	$46.85	$45.17	81,998
2018-01-25	$46.45	$46.62	$46.05	$46.62	$44.95	56,284
2018-01-24	$46.72	$46.77	$45.97	$46.20	$44.54	122,466
2018-01-23	$46.30	$46.65	$46.20	$46.54	$44.87	87,802
2018-01-22	$45.36	$46.33	$45.34	$46.32	$44.66	88,120
2018-01-19	$45.30	$45.39	$45.02	$45.38	$43.75	58,105
2018-01-18	$45.46	$45.46	$44.72	$45.25	$43.63	70,852
2018-01-17	$45.49	$45.68	$45.13	$45.48	$43.85	46,420
2018-01-16	$45.98	$46.26	$45.19	$45.29	$43.67	150,732
2018-01-12	$45.51	$45.94	$45.51	$45.74	$44.10	37,504
2018-01-11	$44.75	$45.42	$44.64	$45.42	$43.79	76,825
2018-01-10	$44.56	$44.79	$44.34	$44.78	$43.17	48,769
2018-01-09	$44.20	$44.93	$44.15	$44.79	$43.18	414,866
2018-01-08	$44.39	$44.39	$43.48	$44.13	$42.55	191,664
2018-01-05	$44.57	$44.57	$44.21	$44.36	$42.77	72,740
2018-01-04	$44.69	$44.73	$44.12	$44.44	$42.85	106,881
2018-01-03	$44.20	$44.52	$43.99	$44.40	$42.81	194,854
2018-01-02	$43.59	$44.21	$43.57	$44.07	$42.49	44,938
2017-12-29	$43.96	$44.05	$43.48	$43.50	$41.94	41,866
2017-12-28	$43.79	$43.91	$43.63	$43.86	$42.29	58,741
2017-12-27	$43.96	$44.11	$43.69	$43.73	$42.16	54,640
2017-12-26	$43.61	$44.09	$43.61	$43.96	$42.38	40,367
2017-12-22	$43.75	$43.88	$43.46	$43.55	$41.99	49,913
2017-12-21	$43.48	$43.98	$43.48	$43.76	$42.19	73,516
2017-12-20	$43.59	$43.70	$43.36	$43.38	$41.82	98,571
2017-12-19	$43.62	$43.81	$43.44	$43.45	$41.89	69,475
2017-12-18	$43.84	$43.97	$43.56	$43.59	$42.03	240,239
2017-12-15	$43.37	$43.79	$43.25	$43.70	$42.13	331,860
2017-12-14	$43.99	$44.27	$43.30	$43.39	$41.73	373,620
2017-12-13	$43.63	$44.15	$43.63	$43.97	$42.29	698,914
2017-12-12	$43.37	$43.91	$43.37	$43.68	$42.01	65,784
2017-12-11	$43.10	$43.65	$43.06	$43.37	$41.71	82,460
2017-12-08	$42.59	$43.08	$42.44	$43.03	$41.38	40,848
2017-12-07	$41.85	$42.50	$41.85	$42.43	$40.81	58,774
2017-12-06	$42.22	$42.43	$41.60	$41.96	$40.35	72,894
2017-12-05	$42.45	$42.66	$42.17	$42.33	$40.71	59,058
2017-12-04	$43.45	$43.70	$42.45	$42.47	$40.85	79,963
2017-12-01	$42.99	$43.44	$42.34	$43.08	$41.43	68,405
2017-11-30	$43.00	$43.16	$42.87	$43.00	$41.36	131,722
2017-11-29	$42.57	$42.89	$42.57	$42.80	$41.16	50,262
2017-11-28	$42.24	$42.69	$42.11	$42.57	$40.94	90,918
2017-11-27	$42.57	$42.76	$42.06	$42.21	$40.60	51,849
2017-11-24	$42.42	$42.62	$42.28	$42.59	$40.96	19,935
2017-11-22	$42.16	$42.48	$42.15	$42.35	$40.73	82,580
2017-11-21	$41.80	$42.26	$41.80	$42.12	$40.51	119,175
2017-11-20	$41.81	$41.89	$41.40	$41.68	$40.09	101,719
2017-11-17	$41.66	$42.00	$41.63	$41.90	$40.30	127,373
2017-11-16	$41.29	$41.88	$41.27	$41.82	$40.22	135,404
2017-11-15	$40.92	$41.45	$40.65	$41.26	$39.68	116,797
2017-11-14	$41.28	$41.39	$40.96	$41.21	$39.63	174,668
2017-11-13	$41.36	$41.65	$41.14	$41.40	$39.82	48,104
2017-11-10	$40.83	$41.39	$40.69	$41.31	$39.73	55,499
2017-11-09	$40.50	$40.83	$40.41	$40.75	$39.19	73,486
2017-11-08	$40.13	$40.74	$40.12	$40.61	$39.06	218,958
2017-11-07	$41.09	$41.09	$39.94	$40.03	$38.50	256,751
2017-11-06	$41.24	$41.47	$41.09	$41.21	$39.63	91,730
2017-11-03	$40.50	$41.15	$40.50	$41.05	$39.48	174,132
2017-11-02	$40.84	$40.98	$40.31	$40.45	$38.90	112,500
2017-11-01	$40.73	$41.18	$40.58	$40.96	$39.39	124,876
2017-10-31	$40.56	$41.12	$40.42	$40.56	$39.01	113,450
2017-10-30	$40.93	$41.12	$40.43	$40.60	$39.05	113,490
2017-10-27	$40.95	$41.19	$40.77	$40.82	$39.26	60,288
2017-10-26	$41.76	$42.00	$41.00	$41.09	$39.52	76,129
2017-10-25	$42.36	$42.36	$41.70	$42.01	$40.40	88,376
2017-10-24	$42.72	$42.72	$42.17	$42.41	$40.79	70,557
2017-10-23	$43.14	$43.15	$42.59	$42.59	$40.96	66,745
2017-10-20	$43.25	$43.41	$43.09	$43.18	$41.53	84,785
2017-10-19	$42.64	$43.16	$42.43	$43.16	$41.51	73,428
2017-10-18	$42.94	$42.94	$42.56	$42.78	$41.14	41,139
2017-10-17	$42.63	$42.99	$42.47	$42.88	$41.24	48,053
2017-10-16	$43.01	$43.49	$42.64	$42.74	$41.11	140,471
2017-10-13	$43.21	$43.32	$42.93	$43.08	$41.43	120,750
2017-10-12	$43.64	$43.64	$43.11	$43.17	$41.52	42,090
2017-10-11	$43.54	$43.71	$43.49	$43.60	$41.93	54,707
2017-10-10	$43.29	$43.42	$43.05	$43.39	$41.73	64,037
2017-10-09	$43.74	$43.74	$43.27	$43.31	$41.65	53,234
2017-10-06	$43.74	$43.97	$43.50	$43.67	$42.00	86,657
2017-10-05	$43.97	$43.99	$43.51	$43.83	$42.15	96,063
2017-10-04	$43.63	$44.15	$43.63	$43.87	$42.19	255,180
2017-10-03	$43.67	$43.67	$43.03	$43.26	$41.61	199,432
2017-10-02	$42.59	$43.60	$42.57	$43.59	$41.92	51,734
2017-09-29	$42.18	$42.62	$42.05	$42.55	$40.92	51,815
2017-09-28	$42.59	$42.72	$42.11	$42.17	$40.56	40,538
2017-09-27	$42.18	$42.86	$42.18	$42.72	$41.09	119,410
2017-09-26	$42.48	$42.67	$41.99	$42.04	$40.43	55,494
2017-09-25	$42.29	$42.77	$42.29	$42.49	$40.86	77,085
2017-09-22	$42.30	$42.41	$42.12	$42.37	$40.75	63,547
2017-09-21	$42.19	$42.65	$42.08	$42.36	$40.74	46,186
2017-09-20	$42.25	$42.34	$41.93	$42.20	$40.59	76,192
2017-09-19	$42.80	$42.80	$42.09	$42.16	$40.54	58,582
2017-09-18	$42.83	$43.18	$42.70	$42.78	$41.14	100,398
2017-09-15	$42.75	$43.06	$42.63	$42.72	$41.09	70,909
2017-09-14	$43.26	$43.49	$43.09	$43.14	$41.42	111,226
2017-09-13	$43.47	$43.61	$43.31	$43.37	$41.64	46,091
2017-09-12	$43.59	$44.03	$43.59	$43.73	$41.99	203,454
2017-09-11	$43.58	$43.78	$43.46	$43.69	$41.95	148,812
2017-09-08	$43.09	$43.44	$43.09	$43.28	$41.55	77,439
2017-09-07	$42.66	$43.22	$42.58	$43.07	$41.35	126,840
2017-09-06	$42.72	$42.80	$42.27	$42.55	$40.85	135,117
2017-09-05	$42.77	$42.92	$42.18	$42.50	$40.81	229,945
2017-09-01	$42.93	$43.13	$42.57	$42.92	$41.21	128,045
2017-08-31	$41.86	$42.94	$41.82	$42.91	$41.20	119,634
2017-08-30	$41.75	$41.82	$41.48	$41.72	$40.06	134,130
2017-08-29	$41.33	$41.76	$41.27	$41.68	$40.02	85,298
2017-08-28	$41.23	$41.60	$41.22	$41.56	$39.90	40,165
2017-08-25	$41.18	$41.40	$41.10	$41.10	$39.46	45,018
2017-08-24	$40.75	$41.28	$40.75	$41.16	$39.52	146,507
2017-08-23	$40.79	$40.90	$40.60	$40.73	$39.11	55,653
2017-08-22	$40.28	$40.80	$40.28	$40.72	$39.10	68,922
2017-08-21	$40.34	$40.60	$40.13	$40.23	$38.63	74,194
2017-08-18	$40.47	$40.63	$40.22	$40.36	$38.75	96,943
2017-08-17	$40.88	$41.19	$40.53	$40.55	$38.93	132,934
2017-08-16	$40.79	$41.00	$40.78	$40.94	$39.31	99,964
2017-08-15	$40.48	$40.80	$40.25	$40.68	$39.06	123,064
2017-08-14	$40.53	$40.74	$40.44	$40.44	$38.83	123,272
2017-08-11	$40.11	$40.39	$39.96	$40.28	$38.67	153,858
2017-08-10	$40.28	$40.54	$40.05	$40.06	$38.46	219,103
2017-08-09	$40.07	$40.60	$39.89	$40.25	$38.64	90,291
2017-08-08	$41.37	$41.37	$40.33	$40.36	$38.75	219,311
2017-08-07	$41.52	$41.56	$41.31	$41.46	$39.81	149,576
2017-08-04	$41.72	$41.72	$41.33	$41.39	$39.74	135,683
2017-08-03	$41.96	$42.05	$41.58	$41.62	$39.96	135,909
2017-08-02	$42.56	$42.56	$41.99	$42.18	$40.50	85,414
2017-08-01	$43.09	$43.33	$42.51	$42.51	$40.81	86,065
2017-07-31	$43.44	$43.61	$43.15	$43.17	$41.45	72,223
2017-07-28	$43.24	$43.53	$43.19	$43.39	$41.66	16,829
2017-07-27	$43.84	$43.91	$43.06	$43.32	$41.59	122,103
2017-07-26	$43.92	$44.03	$43.81	$43.85	$42.10	71,320
2017-07-25	$44.47	$44.50	$43.98	$44.05	$42.29	60,029
2017-07-24	$44.45	$44.50	$44.10	$44.31	$42.54	36,360
2017-07-21	$44.32	$44.44	$44.18	$44.32	$42.55	74,653
2017-07-20	$43.78	$44.46	$43.78	$44.24	$42.48	52,375
2017-07-19	$43.72	$43.92	$43.64	$43.70	$41.96	65,552
2017-07-18	$43.75	$43.75	$43.45	$43.66	$41.92	35,865
2017-07-17	$43.77	$44.16	$43.70	$43.71	$41.97	29,142
2017-07-14	$43.71	$43.92	$43.71	$43.77	$42.02	36,419
2017-07-13	$43.52	$43.80	$43.12	$43.73	$41.99	31,529
2017-07-12	$43.29	$43.66	$43.29	$43.46	$41.73	39,115
2017-07-11	$42.79	$43.22	$42.68	$43.09	$41.37	45,159
2017-07-10	$43.02	$43.02	$42.62	$42.79	$41.08	37,940
2017-07-07	$42.85	$43.04	$42.68	$43.04	$41.32	69,284
2017-07-06	$43.35	$43.35	$42.66	$42.73	$41.03	58,019
2017-07-05	$43.51	$43.67	$43.09	$43.54	$41.80	61,292
2017-07-03	$43.17	$43.56	$43.17	$43.46	$41.73	59,138
2017-06-30	$43.20	$43.23	$42.97	$43.03	$41.31	39,038
2017-06-29	$43.59	$43.66	$42.87	$43.18	$41.46	122,517
2017-06-28	$43.32	$43.61	$43.32	$43.49	$41.76	38,032
2017-06-27	$44.02	$44.02	$43.08	$43.10	$41.38	133,410
2017-06-26	$44.07	$44.37	$43.87	$44.02	$42.26	167,252
2017-06-23	$43.72	$43.95	$43.48	$43.92	$42.17	47,713
2017-06-22	$43.34	$44.09	$43.34	$43.80	$42.05	178,983
2017-06-21	$42.29	$43.27	$42.29	$43.23	$41.51	168,546
2017-06-20	$42.01	$42.73	$42.01	$42.13	$40.45	61,307
2017-06-19	$41.40	$42.06	$41.40	$41.99	$40.32	65,387
2017-06-16	$41.20	$41.34	$41.04	$41.26	$39.61	34,749
2017-06-15	$41.25	$41.49	$41.06	$41.24	$39.51	70,030
2017-06-14	$41.56	$41.62	$41.32	$41.49	$39.75	275,204
2017-06-13	$41.47	$41.59	$41.12	$41.51	$39.77	82,051
2017-06-12	$41.78	$41.82	$41.32	$41.36	$39.63	46,541
2017-06-09	$42.08	$42.37	$41.67	$41.86	$40.11	50,824
2017-06-08	$41.81	$42.49	$41.81	$42.28	$40.51	54,095
2017-06-07	$41.75	$41.94	$41.62	$41.74	$39.99	78,149
2017-06-06	$41.61	$41.86	$41.50	$41.68	$39.94	66,151
2017-06-05	$42.15	$42.15	$41.25	$41.77	$40.02	80,044
2017-06-02	$42.46	$42.63	$42.31	$42.33	$40.56	66,848
2017-06-01	$41.75	$42.40	$41.75	$42.39	$40.62	66,174
2017-05-31	$41.46	$41.75	$41.35	$41.71	$39.96	66,212
2017-05-30	$41.65	$41.77	$41.24	$41.29	$39.56	65,199
2017-05-26	$41.78	$42.08	$41.74	$41.75	$40.00	41,303
2017-05-25	$41.80	$41.87	$41.63	$41.78	$40.03	40,568
2017-05-24	$41.52	$41.60	$41.27	$41.46	$39.72	135,905
2017-05-23	$41.16	$41.55	$41.13	$41.48	$39.74	39,195
2017-05-22	$41.21	$41.41	$41.01	$41.09	$39.37	44,725
2017-05-19	$41.25	$41.50	$41.15	$41.18	$39.46	37,033
2017-05-18	$41.39	$41.49	$40.85	$41.19	$39.47	53,441
2017-05-17	$42.01	$42.15	$41.40	$41.46	$39.72	62,815
2017-05-16	$42.69	$42.69	$42.31	$42.40	$40.63	78,360
2017-05-15	$42.58	$42.90	$42.58	$42.70	$40.91	87,521
2017-05-12	$42.54	$42.85	$42.35	$42.69	$40.90	38,156
2017-05-11	$42.05	$42.92	$42.00	$42.65	$40.87	47,176
2017-05-10	$41.73	$42.18	$41.32	$42.12	$40.36	61,421
2017-05-09	$41.57	$42.10	$41.52	$41.90	$40.15	175,901
2017-05-08	$41.89	$41.89	$41.23	$41.28	$39.55	110,337
2017-05-05	$42.30	$42.44	$41.91	$42.42	$40.64	107,129
2017-05-04	$41.84	$42.30	$41.84	$42.18	$40.41	51,687
2017-05-03	$42.56	$42.56	$41.67	$41.79	$40.04	138,015
2017-05-02	$43.24	$43.33	$42.65	$42.97	$41.17	92,212
2017-05-01	$43.16	$43.30	$42.99	$43.20	$41.39	48,978
2017-04-28	$43.09	$43.20	$42.87	$43.06	$41.26	71,521
2017-04-27	$42.97	$43.12	$42.64	$43.10	$41.30	88,600
2017-04-26	$42.27	$42.97	$42.27	$42.80	$41.01	70,547
2017-04-25	$42.11	$42.32	$41.96	$42.18	$40.41	120,870
2017-04-24	$41.92	$42.14	$41.78	$41.98	$40.22	119,900
2017-04-21	$41.89	$41.89	$41.33	$41.49	$39.75	178,718
2017-04-20	$41.84	$42.00	$41.57	$41.92	$40.17	44,690
2017-04-19	$41.62	$42.03	$41.41	$41.66	$39.92	75,104
2017-04-18	$41.75	$41.75	$41.17	$41.52	$39.78	64,672
2017-04-17	$42.16	$42.16	$41.91	$42.04	$40.28	74,782
2017-04-13	$42.25	$42.40	$42.06	$42.21	$40.44	48,796
2017-04-12	$42.41	$42.50	$42.05	$42.29	$40.52	175,229
2017-04-11	$42.65	$42.69	$42.27	$42.45	$40.67	106,819
2017-04-10	$42.92	$43.28	$42.77	$42.77	$40.98	92,780
2017-04-07	$41.85	$42.91	$41.81	$42.70	$40.91	81,111
2017-04-06	$41.50	$41.96	$41.49	$41.88	$40.13	40,421
2017-04-05	$41.65	$41.87	$41.20	$41.33	$39.60	52,446
2017-04-04	$41.59	$41.83	$41.35	$41.51	$39.77	44,187
2017-04-03	$41.86	$41.99	$41.35	$41.65	$39.91	259,275
2017-03-31	$41.99	$42.17	$41.83	$41.83	$40.08	39,209
2017-03-30	$42.53	$42.53	$41.98	$42.04	$40.28	84,515
2017-03-29	$42.20	$42.83	$42.20	$42.53	$40.75	230,891
2017-03-28	$42.13	$42.33	$41.81	$42.30	$40.53	54,859
2017-03-27	$40.76	$42.16	$40.67	$42.11	$40.35	154,606
2017-03-24	$40.93	$41.19	$40.87	$41.04	$39.32	95,998
2017-03-23	$40.77	$41.35	$40.77	$40.93	$39.22	60,908
2017-03-22	$40.88	$40.99	$40.50	$40.91	$39.20	171,449
2017-03-21	$41.81	$41.87	$40.60	$40.87	$39.16	577,229
2017-03-20	$41.44	$41.86	$41.44	$41.75	$40.00	134,027
2017-03-17	$41.20	$41.41	$40.81	$41.13	$39.41	86,522
2017-03-16	$42.12	$42.12	$41.54	$41.78	$40.01	62,994
2017-03-15	$41.36	$42.16	$41.30	$42.03	$40.24	151,742
2017-03-14	$41.53	$41.53	$41.07	$41.26	$39.51	129,980
2017-03-13	$41.60	$41.75	$41.41	$41.64	$39.87	59,016
2017-03-10	$41.73	$41.77	$41.31	$41.60	$39.83	93,686
2017-03-09	$41.56	$41.70	$41.24	$41.54	$39.78	132,211
2017-03-08	$41.25	$41.97	$41.25	$41.57	$39.80	193,247
2017-03-07	$41.19	$41.43	$40.68	$41.17	$39.42	291,961
2017-03-06	$42.11	$42.28	$41.44	$41.59	$39.82	129,649
2017-03-03	$42.25	$42.74	$42.13	$42.25	$40.46	86,338
2017-03-02	$42.15	$42.82	$42.13	$42.30	$40.50	358,789
2017-03-01	$42.40	$42.76	$41.88	$42.18	$40.39	348,221
2017-02-28	$42.36	$42.40	$41.66	$41.84	$40.06	266,952
2017-02-27	$42.16	$42.87	$42.11	$42.75	$40.93	190,173
2017-02-24	$42.04	$42.33	$41.91	$42.25	$40.46	143,494
2017-02-23	$41.99	$42.31	$41.77	$42.13	$40.34	390,080
2017-02-22	$42.12	$42.35	$41.87	$41.87	$40.09	296,482
2017-02-21	$42.25	$42.40	$41.88	$42.06	$40.27	202,251
2017-02-17	$41.83	$42.19	$41.83	$42.17	$40.38	172,446
2017-02-16	$42.51	$42.61	$41.58	$42.06	$40.27	148,235
2017-02-15	$41.55	$42.60	$41.43	$42.53	$40.72	330,371
2017-02-14	$40.88	$41.73	$40.73	$41.62	$39.85	423,855
2017-02-13	$40.93	$41.16	$40.89	$40.93	$39.19	166,442
2017-02-10	$40.81	$40.96	$40.57	$40.79	$39.06	101,069
2017-02-09	$40.46	$40.95	$40.43	$40.79	$39.06	278,078
2017-02-08	$39.98	$40.49	$39.66	$40.35	$38.64	172,093
2017-02-07	$40.54	$40.57	$39.89	$40.01	$38.31	117,341
2017-02-06	$40.17	$40.45	$40.06	$40.39	$38.67	167,327
2017-02-03	$39.96	$40.24	$39.62	$40.22	$38.51	232,772
2017-02-02	$39.17	$39.76	$38.92	$39.65	$37.97	250,604
2017-02-01	$38.92	$39.29	$38.75	$39.26	$37.59	279,985
2017-01-31	$37.36	$38.82	$37.16	$38.81	$37.16	306,330
2017-01-30	$37.84	$38.02	$37.37	$37.59	$35.99	295,666
2017-01-27	$37.93	$38.22	$37.91	$38.03	$36.41	195,908
2017-01-26	$38.11	$38.20	$37.78	$37.79	$36.18	162,027
2017-01-25	$38.08	$38.17	$37.84	$38.15	$36.53	238,345
2017-01-24	$38.16	$38.16	$37.48	$37.77	$36.17	208,200
2017-01-23	$38.24	$38.40	$37.89	$38.05	$36.43	360,783
2017-01-20	$38.71	$38.76	$38.26	$38.37	$36.74	1,034,680
2017-01-19	$39.22	$39.27	$38.75	$38.76	$37.11	132,499
2017-01-18	$39.17	$39.39	$38.69	$39.18	$37.52	354,652
2017-01-17	$39.47	$39.47	$38.72	$38.95	$37.30	272,445
2017-01-13	$39.58	$40.06	$39.53	$39.68	$37.99	131,416
2017-01-12	$39.13	$39.72	$38.97	$39.58	$37.90	780,471
2017-01-11	$40.70	$40.70	$38.87	$39.41	$37.74	770,225
2017-01-10	$40.92	$41.09	$40.45	$40.60	$38.88	130,117
2017-01-09	$40.92	$41.13	$40.67	$40.85	$39.11	152,350
2017-01-06	$41.05	$41.18	$40.71	$40.80	$39.07	143,673
2017-01-05	$40.98	$41.20	$40.57	$40.96	$39.22	229,254
2017-01-04	$40.24	$41.20	$40.24	$41.08	$39.34	494,181
2017-01-03	$39.50	$40.11	$39.33	$40.11	$38.41	455,895
2016-12-30	$38.81	$39.26	$38.67	$39.09	$37.43	170,593
2016-12-29	$38.78	$38.94	$38.58	$38.74	$37.09	126,882
2016-12-28	$39.80	$39.80	$39.01	$39.09	$37.43	160,219
2016-12-27	$40.05	$40.36	$39.76	$39.76	$38.07	109,835
2016-12-23	$39.12	$40.02	$39.12	$40.01	$38.31	174,720
2016-12-22	$39.46	$39.48	$38.95	$39.10	$37.44	235,174
2016-12-21	$39.70	$39.88	$39.37	$39.37	$37.70	209,111
2016-12-20	$39.89	$40.06	$39.55	$39.71	$38.02	240,893
2016-12-19	$39.84	$40.37	$39.68	$39.82	$38.13	217,283
2016-12-16	$39.62	$40.12	$39.61	$39.87	$38.18	344,151
2016-12-15	$39.18	$39.43	$39.11	$39.38	$37.62	225,031
2016-12-14	$39.21	$39.55	$38.73	$39.04	$37.30	487,505
2016-12-13	$38.96	$39.36	$38.96	$39.28	$37.53	395,045
2016-12-12	$38.75	$38.86	$38.56	$38.63	$36.90	285,557
2016-12-09	$38.45	$39.15	$38.45	$38.77	$37.04	466,661
2016-12-08	$38.13	$38.30	$37.65	$38.25	$36.54	324,310
2016-12-07	$38.91	$38.91	$37.85	$38.54	$36.82	1,080,819
2016-12-06	$39.21	$39.34	$38.63	$39.33	$37.57	282,537
2016-12-05	$39.19	$39.42	$38.80	$39.04	$37.29	176,070
2016-12-02	$38.57	$39.14	$38.40	$38.92	$37.18	248,905
2016-12-01	$39.41	$39.41	$38.47	$38.62	$36.90	153,373
2016-11-30	$39.87	$39.87	$39.11	$39.24	$37.49	234,302
2016-11-29	$40.20	$40.27	$39.66	$39.71	$37.94	276,544
2016-11-28	$40.62	$40.74	$40.04	$40.12	$38.33	325,110
2016-11-25	$40.74	$40.79	$40.32	$40.68	$38.86	55,611
2016-11-23	$39.53	$40.58	$39.22	$40.58	$38.77	162,207
2016-11-22	$40.97	$40.97	$39.83	$40.24	$38.44	379,237
2016-11-21	$40.97	$41.13	$40.70	$40.83	$39.01	95,755
2016-11-18	$41.50	$41.50	$40.85	$40.86	$39.03	166,505
2016-11-17	$41.47	$41.57	$40.89	$41.33	$39.48	142,521
2016-11-16	$41.82	$41.99	$41.21	$41.24	$39.40	215,557
2016-11-15	$42.20	$42.20	$41.19	$41.93	$40.06	336,544
2016-11-14	$42.09	$42.27	$41.70	$42.04	$40.16	544,215
2016-11-11	$41.33	$41.77	$40.88	$41.65	$39.79	308,081
2016-11-10	$41.58	$42.10	$40.79	$41.48	$39.63	791,834
2016-11-09	$40.94	$42.21	$39.80	$40.57	$38.76	1,914,061
2016-11-08	$37.85	$38.76	$37.45	$38.20	$36.49	351,259
2016-11-07	$38.00	$38.64	$38.00	$38.50	$36.78	152,553
2016-11-04	$36.76	$37.73	$36.68	$37.44	$35.77	124,433
2016-11-03	$39.41	$39.46	$36.58	$36.67	$35.03	840,844
2016-11-02	$39.87	$40.03	$39.09	$39.22	$37.47	170,118
2016-11-01	$39.79	$40.29	$39.38	$40.09	$38.30	123,825
2016-10-31	$40.50	$40.53	$39.75	$39.75	$37.97	209,072
2016-10-28	$41.26	$41.26	$40.24	$40.48	$38.67	457,054
2016-10-27	$42.17	$42.23	$41.57	$41.62	$39.76	695,058
2016-10-26	$42.33	$42.35	$41.59	$41.81	$39.94	56,886
2016-10-25	$42.12	$42.63	$41.98	$42.36	$40.47	92,657
2016-10-24	$42.44	$42.60	$42.17	$42.20	$40.32	68,909
2016-10-21	$42.38	$42.61	$42.18	$42.31	$40.42	39,320
2016-10-20	$42.21	$42.71	$42.20	$42.58	$40.68	53,321
2016-10-19	$42.42	$42.45	$42.13	$42.22	$40.33	66,309
2016-10-18	$42.35	$42.53	$42.19	$42.42	$40.53	68,720
2016-10-17	$42.17	$42.24	$41.65	$41.85	$39.98	126,083
2016-10-14	$43.18	$43.18	$42.19	$42.19	$40.31	89,955
2016-10-13	$42.41	$43.19	$42.41	$42.95	$41.03	106,701
2016-10-12	$43.55	$43.79	$42.73	$42.80	$40.89	56,015
2016-10-11	$44.54	$44.58	$43.36	$43.64	$41.69	73,126
2016-10-10	$44.45	$45.07	$44.42	$44.92	$42.91	88,669
2016-10-07	$44.38	$44.53	$43.74	$44.10	$42.13	45,010
2016-10-06	$44.63	$44.63	$43.88	$44.37	$42.39	53,860
2016-10-05	$44.75	$45.28	$44.75	$45.12	$43.10	44,957
2016-10-04	$44.59	$44.89	$44.33	$44.61	$42.62	525,201
2016-10-03	$44.11	$44.62	$43.84	$44.62	$42.63	58,254
2016-09-30	$44.05	$44.46	$43.69	$44.19	$42.22	182,987
2016-09-29	$45.58	$45.58	$43.75	$43.93	$41.97	167,202
2016-09-28	$46.20	$46.27	$45.62	$46.10	$44.04	100,731
2016-09-27	$45.65	$46.19	$45.64	$46.19	$44.13	32,382
2016-09-26	$46.62	$46.67	$45.66	$45.68	$43.64	112,328
2016-09-23	$46.53	$47.10	$46.53	$46.91	$44.81	259,669
2016-09-22	$46.49	$46.70	$46.23	$46.56	$44.48	129,660
2016-09-21	$46.22	$46.34	$45.57	$46.27	$44.20	92,246
2016-09-20	$46.30	$46.47	$46.09	$46.12	$44.06	95,384
2016-09-19	$46.41	$46.55	$45.91	$46.00	$43.95	142,967
2016-09-16	$45.86	$46.34	$45.67	$46.28	$44.21	96,191
2016-09-15	$45.32	$45.94	$45.10	$45.88	$43.77	51,086
2016-09-14	$44.96	$45.70	$44.92	$45.06	$42.99	87,598
2016-09-13	$45.12	$45.26	$44.40	$44.84	$42.78	78,462
2016-09-12	$43.95	$45.50	$43.68	$45.41	$43.33	88,696
2016-09-09	$44.78	$44.94	$44.09	$44.12	$42.09	60,072
2016-09-08	$44.93	$45.24	$44.66	$45.20	$43.13	134,858
2016-09-07	$44.89	$45.20	$44.62	$44.93	$42.87	190,063
2016-09-06	$44.45	$45.25	$44.45	$44.89	$42.83	92,234
2016-09-02	$44.95	$44.99	$44.22	$44.36	$42.32	102,235
2016-09-01	$44.85	$45.09	$44.56	$44.89	$42.83	96,869
2016-08-31	$45.05	$45.05	$44.54	$44.89	$42.83	74,356
2016-08-30	$44.87	$45.25	$44.83	$45.11	$43.04	116,744
2016-08-29	$45.17	$45.34	$44.60	$44.95	$42.89	76,707
2016-08-26	$44.87	$45.39	$44.66	$45.04	$42.97	106,935
2016-08-25	$45.83	$45.87	$44.49	$44.85	$42.79	100,239
2016-08-24	$47.42	$47.82	$45.55	$45.67	$43.57	303,660
2016-08-23	$46.93	$47.20	$46.83	$47.07	$44.91	41,649
2016-08-22	$46.88	$47.16	$46.66	$46.79	$44.64	130,607
2016-08-19	$46.76	$46.87	$46.54	$46.79	$44.64	31,129
2016-08-18	$46.65	$46.98	$46.62	$46.90	$44.75	48,432
2016-08-17	$46.88	$47.06	$46.35	$46.68	$44.54	64,512
2016-08-16	$47.16	$47.31	$46.77	$46.77	$44.62	74,498
2016-08-15	$47.28	$47.42	$47.16	$47.29	$45.12	39,637
2016-08-12	$47.04	$47.20	$46.66	$47.19	$45.02	62,786
2016-08-11	$46.75	$47.20	$46.62	$47.06	$44.90	88,618
2016-08-10	$47.33	$47.33	$46.46	$46.75	$44.60	93,780
2016-08-09	$47.01	$47.77	$46.86	$47.65	$45.46	161,235
2016-08-08	$47.21	$47.25	$46.62	$46.77	$44.62	463,417
2016-08-05	$46.98	$47.06	$46.59	$47.01	$44.85	91,244
2016-08-04	$47.03	$47.64	$46.88	$46.89	$44.74	181,190
2016-08-03	$46.15	$46.79	$46.02	$46.68	$44.54	84,751
2016-08-02	$46.16	$46.45	$45.74	$46.14	$44.02	232,223
2016-08-01	$46.06	$46.49	$45.79	$46.03	$43.92	781,403
2016-07-29	$45.97	$46.16	$45.58	$45.97	$43.86	60,076
2016-07-28	$45.96	$46.11	$45.43	$46.01	$43.90	67,095
2016-07-27	$45.26	$45.98	$45.26	$45.93	$43.82	81,043
2016-07-26	$45.25	$45.52	$44.98	$45.15	$43.08	83,529
2016-07-25	$45.30	$45.40	$44.97	$45.31	$43.23	98,487
2016-07-22	$45.36	$45.36	$44.96	$45.29	$43.21	82,332
2016-07-21	$45.42	$45.92	$45.16	$45.37	$43.29	145,448
2016-07-20	$43.79	$44.69	$43.79	$44.66	$42.61	84,675
2016-07-19	$44.13	$44.35	$43.49	$43.60	$41.60	73,925
2016-07-18	$44.24	$44.41	$44.00	$44.20	$42.17	196,574
2016-07-15	$44.25	$44.43	$44.11	$44.23	$42.20	61,363
2016-07-14	$44.03	$44.17	$43.64	$44.11	$42.09	97,853
2016-07-13	$44.40	$44.73	$43.67	$43.69	$41.68	173,340
2016-07-12	$44.09	$44.38	$43.95	$44.17	$42.14	111,116
2016-07-11	$43.75	$44.14	$43.52	$43.78	$41.77	110,312
2016-07-08	$43.07	$43.59	$42.91	$43.39	$41.40	57,136
2016-07-07	$42.99	$43.14	$42.48	$42.89	$40.92	62,017
2016-07-06	$42.00	$42.95	$42.00	$42.94	$40.97	82,001
2016-07-05	$42.27	$42.44	$41.77	$42.15	$40.22	57,403
2016-07-01	$41.83	$42.65	$41.70	$42.44	$40.49	58,290
2016-06-30	$41.92	$42.04	$41.35	$41.80	$39.88	92,697
2016-06-29	$41.54	$42.10	$41.22	$41.91	$39.99	57,670
2016-06-28	$40.11	$41.21	$39.95	$41.11	$39.22	113,286
2016-06-27	$40.55	$40.76	$39.37	$39.62	$37.80	130,831
2016-06-24	$41.03	$41.90	$40.80	$40.93	$39.05	920,734
2016-06-23	$42.04	$42.54	$41.87	$42.54	$40.59	57,649
2016-06-22	$41.44	$42.43	$41.32	$41.65	$39.74	103,131
2016-06-21	$42.16	$42.16	$41.04	$41.53	$39.62	99,631
2016-06-20	$42.29	$42.66	$42.04	$42.06	$40.13	236,818
2016-06-17	$42.75	$42.76	$41.78	$41.86	$39.94	65,066
2016-06-16	$42.77	$42.90	$42.17	$42.80	$40.77	110,582
2016-06-15	$43.39	$43.50	$42.85	$42.91	$40.87	43,378
2016-06-14	$42.92	$43.33	$42.46	$43.32	$41.26	64,248
2016-06-13	$43.24	$43.90	$42.99	$43.15	$41.10	177,601
2016-06-10	$43.84	$43.87	$43.20	$43.46	$41.40	98,418
2016-06-09	$44.45	$44.91	$44.12	$44.29	$42.19	264,961
2016-06-08	$44.62	$44.68	$44.37	$44.57	$42.45	83,818
2016-06-07	$44.43	$44.74	$43.97	$44.59	$42.47	83,875
2016-06-06	$44.29	$45.08	$43.86	$44.90	$42.77	359,573
2016-06-03	$44.67	$44.67	$43.60	$44.21	$42.11	140,405
2016-06-02	$44.12	$44.76	$44.01	$44.68	$42.56	202,868
2016-06-01	$43.49	$44.34	$43.43	$44.07	$41.98	213,832
2016-05-31	$43.31	$43.59	$43.22	$43.53	$41.46	875,697
2016-05-27	$43.17	$43.45	$42.92	$43.08	$41.04	759,920
2016-05-26	$42.40	$42.58	$42.06	$42.47	$40.45	63,079
2016-05-25	$42.30	$42.64	$42.17	$42.37	$40.36	338,228
2016-05-24	$41.69	$42.33	$41.64	$42.27	$40.26	70,474
2016-05-23	$41.54	$41.85	$41.32	$41.47	$39.50	58,876
2016-05-20	$40.52	$41.50	$40.52	$41.44	$39.47	71,256
2016-05-19	$40.70	$41.16	$39.90	$40.39	$38.47	659,017
2016-05-18	$40.48	$41.22	$40.48	$40.96	$39.02	145,630
2016-05-17	$40.28	$41.04	$40.24	$40.61	$38.68	143,913
2016-05-16	$39.45	$40.61	$39.45	$40.52	$38.60	119,351
2016-05-13	$39.05	$39.83	$38.93	$39.41	$37.54	152,199
2016-05-12	$39.79	$39.98	$38.68	$39.03	$37.18	120,200
2016-05-11	$40.38	$40.63	$39.65	$39.67	$37.79	98,378
2016-05-10	$40.24	$40.47	$39.78	$40.47	$38.55	231,658
2016-05-09	$39.08	$40.25	$39.08	$40.00	$38.10	116,590
2016-05-06	$39.63	$39.82	$38.25	$38.89	$37.05	311,570
2016-05-05	$40.94	$40.97	$40.25	$40.48	$38.56	393,089
2016-05-04	$41.75	$41.84	$40.57	$40.86	$38.92	178,089
2016-05-03	$42.29	$42.91	$41.98	$42.32	$40.31	324,180
2016-05-02	$42.40	$42.50	$41.69	$42.26	$40.25	118,565
2016-04-29	$42.87	$42.89	$41.83	$42.28	$40.27	170,489
2016-04-28	$43.09	$43.51	$42.72	$42.92	$40.88	92,176
2016-04-27	$43.49	$43.57	$42.98	$43.18	$41.13	78,916
2016-04-26	$43.86	$43.86	$42.90	$43.58	$41.51	137,437
2016-04-25	$44.63	$44.84	$43.75	$43.79	$41.71	99,466
2016-04-22	$44.81	$45.32	$44.51	$45.07	$42.93	89,746
2016-04-21	$43.51	$44.95	$43.47	$44.83	$42.70	177,910
2016-04-20	$43.70	$43.84	$43.12	$43.53	$41.46	142,399
2016-04-19	$43.78	$44.15	$43.24	$43.57	$41.50	243,006
2016-04-18	$42.68	$43.77	$42.66	$43.58	$41.51	140,933
2016-04-15	$43.16	$43.49	$42.74	$43.03	$40.99	151,001
2016-04-14	$43.51	$43.71	$43.12	$43.53	$41.46	76,129
2016-04-13	$42.80	$43.55	$42.50	$43.49	$41.43	404,965
2016-04-12	$42.67	$42.93	$42.17	$42.52	$40.50	158,634
2016-04-11	$44.07	$44.07	$42.94	$43.13	$41.08	117,304
2016-04-08	$44.73	$44.84	$43.65	$43.89	$41.81	348,123
2016-04-07	$42.62	$44.59	$42.58	$44.30	$42.20	556,071
2016-04-06	$41.07	$42.85	$41.07	$42.82	$40.79	360,430
2016-04-05	$41.00	$41.27	$40.81	$41.00	$39.05	527,303
2016-04-04	$41.05	$41.96	$40.94	$41.51	$39.54	145,067
2016-04-01	$39.96	$41.06	$39.75	$40.94	$39.00	158,505
2016-03-31	$39.85	$40.72	$39.40	$40.24	$38.33	72,591
2016-03-30	$40.32	$40.61	$39.74	$39.84	$37.95	126,603
2016-03-29	$38.64	$40.07	$38.34	$40.05	$38.15	240,815
2016-03-28	$39.44	$39.57	$38.48	$38.75	$36.91	275,813
2016-03-24	$39.16	$39.81	$38.77	$39.39	$37.52	73,148
2016-03-23	$40.19	$40.65	$39.52	$39.58	$37.70	159,980
2016-03-22	$38.75	$40.53	$38.75	$40.32	$38.41	1,165,519
2016-03-21	$38.23	$39.26	$38.23	$38.74	$36.90	159,794
2016-03-18	$37.92	$38.42	$37.41	$38.27	$36.45	244,847
2016-03-17	$38.92	$38.93	$37.31	$37.82	$36.00	473,719
2016-03-16	$39.48	$39.73	$38.43	$38.94	$37.07	173,396
2016-03-15	$41.68	$41.68	$39.47	$39.55	$37.65	227,907
2016-03-14	$42.30	$42.39	$41.86	$42.15	$40.12	117,355
2016-03-11	$41.29	$42.44	$41.13	$42.41	$40.37	223,363
2016-03-10	$41.24	$41.69	$40.44	$40.90	$38.93	67,461
2016-03-09	$41.15	$41.33	$40.61	$41.01	$39.04	133,083
2016-03-08	$42.06	$42.09	$40.91	$40.98	$39.01	157,768
2016-03-07	$41.09	$42.56	$41.00	$42.24	$40.21	161,617
2016-03-04	$41.76	$41.83	$41.17	$41.37	$39.38	146,152
2016-03-03	$41.98	$42.10	$41.32	$41.72	$39.71	262,382
2016-03-02	$41.26	$42.03	$41.25	$42.01	$39.99	584,672
2016-03-01	$41.03	$41.31	$40.37	$41.31	$39.32	212,269
2016-02-29	$42.28	$42.28	$40.69	$40.70	$38.74	110,660
2016-02-26	$42.56	$42.92	$42.12	$42.43	$40.39	526,864
2016-02-25	$41.90	$42.55	$41.83	$42.29	$40.26	69,019
2016-02-24	$41.46	$42.08	$40.82	$42.06	$40.04	232,255
2016-02-23	$42.38	$42.61	$41.91	$41.91	$39.89	130,575
2016-02-22	$42.62	$42.65	$42.10	$42.45	$40.41	37,800
2016-02-19	$41.94	$42.20	$41.13	$42.11	$40.08	151,065
2016-02-18	$43.02	$43.02	$41.89	$41.98	$39.96	74,110
2016-02-17	$41.77	$43.07	$41.77	$42.97	$40.90	244,268
2016-02-16	$40.84	$41.37	$40.67	$41.37	$39.38	175,477
2016-02-12	$40.00	$40.26	$39.15	$40.26	$38.32	204,351
2016-02-11	$39.44	$39.89	$38.80	$39.61	$37.70	142,004
2016-02-10	$40.85	$41.60	$40.27	$40.42	$38.48	84,283
2016-02-09	$39.89	$41.17	$39.50	$40.56	$38.61	240,720
2016-02-08	$41.27	$41.29	$39.73	$40.38	$38.44	169,625
2016-02-05	$42.47	$42.47	$41.65	$41.94	$39.92	236,384
2016-02-04	$42.35	$43.50	$42.16	$42.63	$40.58	170,925
2016-02-03	$42.46	$42.59	$40.99	$42.54	$40.49	124,969
2016-02-02	$42.81	$43.01	$41.92	$42.29	$40.26	256,466
2016-02-01	$42.83	$43.51	$42.28	$43.24	$41.16	68,696
2016-01-29	$42.32	$43.04	$41.90	$42.99	$40.92	103,709
2016-01-28	$43.94	$43.94	$41.81	$42.13	$40.10	90,702
2016-01-27	$45.42	$45.42	$43.31	$43.60	$41.50	115,245
2016-01-26	$45.19	$45.75	$44.40	$45.45	$43.26	237,745
2016-01-25	$45.42	$45.78	$44.91	$45.02	$42.85	48,898
2016-01-22	$45.38	$45.90	$45.10	$45.64	$43.44	61,190
2016-01-21	$45.02	$45.60	$44.13	$44.51	$42.37	148,516
2016-01-20	$42.87	$45.62	$42.55	$44.92	$42.76	219,989
2016-01-19	$44.97	$45.25	$42.96	$43.71	$41.61	278,645
2016-01-15	$43.49	$44.43	$43.00	$44.38	$42.24	194,637
2016-01-14	$43.34	$45.29	$42.18	$44.95	$42.79	162,595
2016-01-13	$45.26	$45.79	$43.05	$43.15	$41.07	492,370
2016-01-12	$45.09	$46.01	$44.11	$45.17	$43.00	341,290
2016-01-11	$46.22	$46.68	$43.89	$44.71	$42.56	458,487
2016-01-08	$47.41	$47.73	$45.91	$46.00	$43.79	192,402
2016-01-07	$47.69	$48.11	$46.93	$47.04	$44.78	198,334
2016-01-06	$49.38	$49.74	$48.42	$48.93	$46.58	157,855
2016-01-05	$50.22	$50.71	$49.87	$50.20	$47.78	133,194
2016-01-04	$50.12	$50.45	$49.54	$50.09	$47.68	169,627
2015-12-31	$51.66	$51.79	$51.20	$51.20	$48.74	188,402
2015-12-30	$52.06	$52.33	$51.79	$51.96	$49.46	114,689
2015-12-29	$51.95	$52.07	$51.69	$52.03	$49.53	131,603
2015-12-28	$51.50	$51.77	$51.09	$51.53	$49.05	161,403
2015-12-24	$51.77	$51.98	$51.73	$51.81	$49.32	22,120
2015-12-23	$51.34	$52.06	$51.00	$51.88	$49.38	150,684
2015-12-22	$50.97	$50.97	$50.37	$50.92	$48.47	79,190
2015-12-21	$51.10	$51.37	$50.45	$50.90	$48.45	104,601
2015-12-18	$50.23	$51.40	$50.10	$50.65	$48.21	167,832
2015-12-17	$55.00	$55.01	$53.77	$53.90	$48.08	194,599
2015-12-16	$54.00	$54.85	$53.63	$54.73	$48.83	65,529
2015-12-15	$52.86	$53.69	$52.86	$53.51	$47.74	118,644
2015-12-14	$52.49	$52.78	$51.30	$52.10	$46.48	223,848
2015-12-11	$53.48	$53.56	$52.30	$52.49	$46.83	194,183
2015-12-10	$53.36	$54.26	$53.34	$54.04	$48.21	169,361
2015-12-09	$53.83	$54.20	$53.09	$53.41	$47.65	199,894
2015-12-08	$52.88	$54.42	$52.73	$54.19	$48.34	196,020
2015-12-07	$54.35	$54.65	$52.91	$53.17	$47.43	155,014
2015-12-04	$53.07	$54.54	$52.80	$54.54	$48.66	80,644
2015-12-03	$54.75	$54.75	$52.53	$52.96	$47.25	81,754
2015-12-02	$54.93	$55.69	$54.35	$54.49	$48.61	148,781
2015-12-01	$54.30	$54.99	$53.68	$54.98	$49.05	372,940
2015-11-30	$54.90	$54.90	$53.47	$53.95	$48.13	97,001
2015-11-27	$54.75	$54.94	$54.56	$54.75	$48.84	130,963
2015-11-25	$53.87	$54.79	$53.82	$54.70	$48.80	107,671
2015-11-24	$53.23	$53.89	$53.01	$53.83	$48.02	83,254
2015-11-23	$52.83	$53.91	$52.74	$53.45	$47.68	86,578
2015-11-20	$52.51	$53.06	$52.50	$52.79	$47.09	73,101
2015-11-19	$52.87	$53.06	$52.10	$52.30	$46.66	80,901
2015-11-18	$51.66	$52.72	$51.50	$52.66	$46.98	119,109
2015-11-17	$51.18	$52.13	$50.75	$51.47	$45.92	93,038
2015-11-16	$50.49	$51.24	$50.30	$51.13	$45.61	62,632
2015-11-13	$49.76	$51.23	$49.59	$50.77	$45.29	72,796
2015-11-12	$50.83	$51.05	$49.82	$49.86	$44.48	646,786
2015-11-11	$52.44	$52.44	$51.18	$51.18	$45.66	58,440
2015-11-10	$51.45	$52.57	$51.23	$52.54	$46.87	489,556
2015-11-09	$51.54	$52.53	$51.22	$51.59	$46.02	130,469
2015-11-06	$50.92	$51.79	$50.11	$51.75	$46.17	73,850
2015-11-05	$51.28	$51.28	$49.75	$50.43	$44.99	138,053
2015-11-04	$51.89	$52.15	$50.98	$51.43	$45.88	179,066
2015-11-03	$50.65	$52.08	$50.58	$51.70	$46.12	210,526
2015-11-02	$49.02	$50.95	$49.02	$50.81	$45.33	139,318
2015-10-30	$49.65	$49.75	$48.76	$48.83	$43.56	152,803
2015-10-29	$50.20	$51.27	$49.45	$49.62	$44.27	209,842
2015-10-28	$48.41	$49.97	$47.50	$49.96	$44.57	106,261
2015-10-27	$47.24	$48.25	$47.24	$47.95	$42.78	83,900
2015-10-26	$47.21	$47.94	$46.48	$47.29	$42.19	393,729
2015-10-23	$45.16	$47.60	$45.16	$47.11	$42.03	426,989
2015-10-22	$45.43	$45.43	$43.44	$44.59	$39.78	913,283
2015-10-21	$47.59	$47.59	$44.00	$45.51	$40.60	400,644
2015-10-20	$49.11	$49.13	$46.77	$46.99	$41.92	135,212
2015-10-19	$48.71	$50.03	$48.17	$49.24	$43.93	100,932
2015-10-16	$48.61	$49.26	$48.20	$49.08	$43.78	106,243
2015-10-15	$46.63	$48.81	$46.62	$48.79	$43.53	143,952
2015-10-14	$47.24	$47.92	$46.46	$46.92	$41.86	139,282
2015-10-13	$47.95	$48.89	$46.72	$46.80	$41.75	541,582
2015-10-12	$48.94	$49.03	$47.84	$48.38	$43.16	152,016
2015-10-09	$48.60	$49.31	$48.04	$48.98	$43.70	104,151
2015-10-08	$48.21	$48.71	$47.00	$48.45	$43.22	182,755
2015-10-07	$47.95	$49.05	$46.73	$48.38	$43.16	488,485
2015-10-06	$49.66	$49.79	$46.43	$47.50	$42.38	1,655,875
2015-10-05	$50.12	$50.52	$48.78	$49.73	$44.36	800,670
2015-10-02	$46.55	$49.56	$46.39	$49.56	$44.21	194,620
2015-10-01	$46.92	$47.39	$45.97	$47.39	$42.28	164,966
2015-09-30	$45.54	$47.09	$45.54	$46.94	$41.88	687,684
2015-09-29	$46.08	$47.24	$44.35	$44.97	$40.12	664,738
2015-09-28	$49.73	$49.93	$45.39	$45.96	$41.00	1,131,979
2015-09-25	$53.80	$53.88	$49.64	$50.15	$44.74	211,227
2015-09-24	$54.07	$54.13	$52.17	$53.28	$47.53	405,199
2015-09-23	$54.63	$55.44	$54.17	$54.42	$48.55	72,074
2015-09-22	$55.88	$56.05	$54.12	$54.68	$48.78	159,662
2015-09-21	$59.16	$59.23	$56.26	$56.60	$50.49	199,769
2015-09-18	$58.35	$59.30	$58.35	$58.88	$52.53	111,664
2015-09-17	$57.76	$59.73	$57.76	$59.25	$52.79	181,367
2015-09-16	$57.55	$58.00	$57.00	$57.80	$51.50	145,433
2015-09-15	$57.53	$57.73	$57.14	$57.69	$51.40	55,629
2015-09-14	$57.41	$57.62	$56.83	$57.30	$51.05	213,290
2015-09-11	$56.87	$57.64	$56.63	$57.64	$51.36	191,889
2015-09-10	$111.66	$115.25	$111.57	$113.87	$50.73	160,758
2015-09-09	$115.66	$115.66	$111.82	$112.05	$49.92	137,434
2015-09-08	$116.15	$117.78	$115.94	$117.58	$52.38	368,460

SPDR Pharmaceuticals ETF (XPH) Exchange: NYSE ARCA

$45.22 ($0.29) 0.65%

SPDR Pharmaceuticals ETF - Daily Information

Invest in SPDR Pharmaceuticals ETF (XPH)

Get your 2 free stocks today!

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

Historical Stock Data for SPDR Pharmaceuticals ETF (XPH)