Invesco S&P SmallCap Low Volatility ETF (XSLV) Stock

Data as of April 25, 2024

$42.09 ($-0.45) -1.06%

Invesco S&P SmallCap Low Volatility ETF - Daily Information

Click for more stock information on Invesco S&P SmallCap Low Volatility ETF.

Daily Information	Data
Date	April 25, 2024
Open	$42.40
Previous Close	$42.09
High	$42.48
Low	$42.02
Adjusted Open	$42.40
Previous Adjusted Close	$42.09
Adjusted High	$42.48
Adjusted Low	$42.02

About Invesco S&P SmallCap Low Volatility ETF (XSLV)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index. Strictly in accordance with its procedures and mandated guidelines, S&P DJI selects for inclusion in the Underlying Index the 120 securities that it has determined have the lowest volatility over the past 12 months out of the 600 small-capitalization securities that are contained in the S&P SmallCap 600® Index. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. S&P DJI weights the 120 securities within the Underlying Index based upon the inverse of each security’s volatility, with the least volatile securities receiving the highest weights in the Underlying Index. As of August 31, 2019, the Underlying Index was comprised of 120 securities with market capitalizations ranging from $494.7 million to $4.7 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.

Invest in Invesco S&P SmallCap Low Volatility ETF (XSLV)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Invesco S&P SmallCap Low Volatility ETF (XSLV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$42.40	$42.48	$42.02	$42.09	$42.09	17,183
2024-04-11	$42.54	$42.75	$42.36	$42.54	$42.54	17,107
2024-04-10	$42.66	$42.66	$42.08	$42.37	$42.37	18,063
2024-04-09	$43.43	$43.51	$43.22	$43.41	$43.41	15,168
2024-04-08	$43.10	$43.38	$43.10	$43.27	$43.27	50,343
2024-04-05	$42.83	$43.14	$42.83	$42.98	$42.98	14,826
2024-04-04	$43.40	$43.48	$42.82	$42.92	$42.92	21,415
2024-04-03	$42.85	$43.21	$42.85	$43.07	$43.07	27,878
2024-04-02	$43.30	$43.31	$42.84	$42.99	$42.99	15,704
2024-04-01	$44.21	$44.21	$43.57	$43.58	$43.58	22,592
2024-03-28	$44.02	$44.39	$44.02	$44.21	$44.21	16,703
2024-03-27	$43.38	$44.01	$43.38	$44.01	$44.01	26,337
2024-03-26	$43.31	$43.40	$43.17	$43.25	$43.25	41,241
2024-03-25	$43.43	$43.58	$43.22	$43.22	$43.22	21,383
2024-03-22	$43.97	$43.97	$43.34	$43.34	$43.34	21,910
2024-03-21	$43.57	$44.00	$43.57	$43.98	$43.98	27,425
2024-03-20	$42.94	$43.61	$42.90	$43.48	$43.48	38,109
2024-03-19	$42.61	$43.14	$42.61	$43.01	$43.01	11,202
2024-03-18	$42.91	$43.11	$42.74	$42.77	$42.77	29,677
2024-03-15	$43.00	$43.31	$42.94	$43.23	$42.96	35,990
2024-03-14	$43.43	$43.43	$42.83	$43.07	$42.80	13,473
2024-03-13	$43.56	$43.77	$43.52	$43.57	$43.30	14,201
2024-03-12	$43.51	$43.69	$43.35	$43.55	$43.28	33,008
2024-03-11	$43.46	$43.63	$43.40	$43.63	$43.36	16,535
2024-03-08	$43.66	$43.92	$43.51	$43.60	$43.33	20,226
2024-03-07	$43.52	$43.76	$43.37	$43.50	$43.23	17,154
2024-03-06	$43.40	$43.48	$43.21	$43.35	$43.08	27,841
2024-03-05	$43.31	$43.59	$43.09	$43.18	$42.91	18,095
2024-03-04	$43.36	$43.59	$43.36	$43.47	$43.20	14,136
2024-03-01	$43.21	$43.47	$43.05	$43.37	$43.37	9,798
2024-02-29	$43.28	$43.62	$43.14	$43.39	$43.39	37,674
2024-02-28	$42.96	$43.40	$42.96	$43.14	$43.14	59,200
2024-02-27	$43.19	$43.25	$43.01	$43.20	$43.20	10,732
2024-02-26	$43.17	$43.24	$42.96	$43.16	$43.16	21,664
2024-02-23	$43.15	$43.50	$43.10	$43.28	$43.28	27,856
2024-02-22	$43.31	$43.31	$42.88	$43.21	$43.21	45,467
2024-02-21	$43.16	$43.37	$43.09	$43.34	$43.34	28,993
2024-02-20	$43.03	$43.45	$43.03	$43.32	$43.32	25,315
2024-02-16	$43.35	$43.73	$43.27	$43.37	$43.37	23,059
2024-02-15	$43.07	$43.88	$43.07	$43.85	$43.85	35,898
2024-02-14	$42.72	$43.12	$42.48	$42.95	$42.95	31,540
2024-02-13	$42.68	$42.90	$42.13	$42.41	$42.41	18,268
2024-02-12	$43.20	$43.92	$43.20	$43.88	$43.88	24,353
2024-02-09	$42.71	$43.23	$42.55	$43.23	$43.23	24,141
2024-02-08	$42.23	$42.75	$42.18	$42.75	$42.75	38,189
2024-02-07	$42.53	$42.53	$42.15	$42.24	$42.24	29,884
2024-02-06	$42.19	$42.63	$42.19	$42.53	$42.53	20,701
2024-02-05	$42.59	$42.59	$42.13	$42.27	$42.27	25,436
2024-02-02	$42.83	$43.14	$42.70	$42.89	$42.89	36,794
2024-02-01	$42.88	$43.31	$42.53	$43.31	$43.31	42,228
2024-01-31	$43.56	$43.73	$42.74	$42.74	$42.74	603,025
2024-01-30	$43.64	$43.74	$43.46	$43.61	$43.61	33,584
2024-01-29	$43.35	$43.77	$43.31	$43.72	$43.72	18,902
2024-01-26	$43.61	$43.77	$43.28	$43.38	$43.38	17,472
2024-01-25	$43.53	$43.74	$43.09	$43.41	$43.41	46,215
2024-01-24	$43.80	$43.85	$43.06	$43.06	$43.06	55,803
2024-01-23	$43.91	$44.12	$43.46	$43.47	$43.47	90,781
2024-01-22	$43.12	$43.75	$43.12	$43.69	$43.69	30,259
2024-01-19	$42.65	$43.01	$42.37	$42.97	$42.97	29,178
2024-01-18	$42.43	$42.62	$42.20	$42.62	$42.62	26,078
2024-01-17	$42.26	$42.68	$42.17	$42.35	$42.35	21,963
2024-01-16	$42.82	$42.96	$42.59	$42.69	$42.69	38,454
2024-01-12	$43.25	$43.42	$42.90	$43.10	$43.10	24,471
2024-01-11	$42.84	$42.99	$42.53	$42.92	$42.92	25,203
2024-01-10	$42.80	$43.12	$42.80	$43.09	$43.09	19,703
2024-01-09	$42.80	$43.02	$42.69	$42.86	$42.86	32,187
2024-01-08	$42.89	$43.32	$42.89	$43.24	$43.24	19,444
2024-01-05	$43.02	$43.43	$42.87	$42.93	$42.93	25,406
2024-01-04	$43.29	$43.51	$43.23	$43.23	$43.23	22,196
2024-01-03	$43.93	$43.96	$43.31	$43.32	$43.32	25,862
2024-01-02	$43.88	$44.45	$43.88	$44.18	$44.18	64,854
2023-12-29	$44.49	$44.53	$44.11	$44.15	$44.15	174,763
2023-12-28	$44.47	$44.72	$44.41	$44.62	$44.62	37,324
2023-12-27	$44.53	$44.72	$44.49	$44.61	$44.61	25,589
2023-12-26	$44.36	$44.68	$44.25	$44.56	$44.56	33,810
2023-12-22	$44.20	$44.52	$44.19	$44.28	$44.28	39,553
2023-12-21	$43.82	$44.04	$43.57	$43.97	$43.97	37,200
2023-12-20	$43.98	$44.62	$43.58	$43.58	$43.58	52,632
2023-12-19	$43.59	$44.16	$43.59	$44.15	$44.15	31,893
2023-12-18	$43.56	$43.69	$43.38	$43.51	$43.51	32,084
2023-12-15	$44.31	$44.37	$43.69	$43.80	$43.80	23,828
2023-12-14	$44.23	$44.68	$44.12	$44.29	$44.29	36,523
2023-12-13	$42.67	$43.88	$42.51	$43.85	$43.85	58,393
2023-12-12	$42.51	$42.83	$42.37	$42.62	$42.62	37,119
2023-12-11	$42.31	$42.57	$42.27	$42.56	$42.56	23,722
2023-12-08	$42.22	$42.44	$42.09	$42.32	$42.32	56,449
2023-12-07	$41.88	$42.25	$41.75	$42.25	$42.25	36,249
2023-12-06	$42.08	$42.50	$41.79	$41.85	$41.85	32,581
2023-12-05	$42.08	$42.18	$41.86	$41.90	$41.90	33,533
2023-12-04	$41.38	$42.25	$41.38	$42.23	$42.23	26,400
2023-12-01	$40.55	$41.55	$40.55	$41.55	$41.55	19,469
2023-11-30	$40.47	$40.70	$40.35	$40.65	$40.65	20,877
2023-11-29	$40.63	$40.89	$40.33	$40.36	$40.36	33,137
2023-11-28	$40.66	$40.66	$40.40	$40.44	$40.44	56,584
2023-11-27	$40.66	$40.80	$40.55	$40.68	$40.68	15,540
2023-11-24	$40.56	$40.82	$40.56	$40.78	$40.78	16,921
2023-11-22	$40.56	$40.82	$40.49	$40.59	$40.59	73,935
2023-11-21	$40.48	$40.51	$40.36	$40.38	$40.38	17,766
2023-11-20	$40.61	$40.75	$40.42	$40.67	$40.67	36,194
2023-11-17	$40.73	$40.87	$40.60	$40.62	$40.62	19,712
2023-11-16	$40.78	$40.87	$40.47	$40.58	$40.58	22,707
2023-11-15	$40.95	$41.27	$40.81	$40.93	$40.93	32,103
2023-11-14	$40.22	$41.05	$40.22	$41.05	$41.05	52,401
2023-11-13	$39.22	$39.52	$39.18	$39.42	$39.42	21,198
2023-11-10	$39.27	$39.51	$39.08	$39.37	$39.37	15,710
2023-11-09	$39.51	$39.51	$39.07	$39.15	$39.15	25,341
2023-11-08	$39.63	$39.63	$39.19	$39.33	$39.33	24,237
2023-11-07	$39.77	$39.77	$39.53	$39.61	$39.61	24,493
2023-11-06	$39.95	$39.95	$39.68	$39.91	$39.91	23,390
2023-11-03	$39.74	$40.28	$39.74	$40.03	$40.03	38,825
2023-11-02	$38.76	$39.23	$38.76	$39.23	$39.23	27,212
2023-11-01	$38.32	$38.56	$38.11	$38.50	$38.50	38,737
2023-10-31	$38.16	$38.41	$38.12	$38.35	$38.35	21,394
2023-10-30	$38.09	$38.28	$37.89	$38.09	$38.09	27,790
2023-10-27	$38.36	$38.36	$37.69	$37.81	$37.81	26,851
2023-10-26	$38.25	$38.63	$38.23	$38.43	$38.43	29,454
2023-10-25	$38.14	$38.31	$38.00	$38.20	$38.20	27,479
2023-10-24	$38.32	$38.48	$38.15	$38.37	$38.37	19,264
2023-10-23	$38.33	$38.62	$38.11	$38.11	$38.11	24,994
2023-10-20	$38.78	$38.92	$38.48	$38.48	$38.48	24,880
2023-10-19	$39.20	$39.32	$38.74	$38.80	$38.80	17,624
2023-10-18	$39.67	$39.74	$39.32	$39.36	$39.36	23,858
2023-10-17	$39.35	$40.16	$39.35	$39.89	$39.89	32,771
2023-10-16	$39.22	$39.62	$39.22	$39.56	$39.56	32,430
2023-10-13	$39.41	$39.42	$38.90	$38.97	$38.97	25,088
2023-10-12	$39.91	$39.91	$39.07	$39.28	$39.28	14,066
2023-10-11	$39.79	$39.97	$39.67	$39.89	$39.89	26,425
2023-10-10	$39.65	$39.95	$39.65	$39.74	$39.74	16,627
2023-10-09	$39.13	$39.75	$39.13	$39.58	$39.58	23,244
2023-10-06	$38.99	$39.48	$38.82	$39.28	$39.28	22,771
2023-10-05	$38.96	$39.25	$38.96	$39.23	$39.23	41,059
2023-10-04	$38.83	$39.07	$38.53	$38.98	$38.98	23,510
2023-10-03	$38.91	$38.98	$38.73	$38.81	$38.81	68,318
2023-10-02	$39.33	$39.33	$38.90	$39.08	$39.08	28,788
2023-09-29	$39.87	$39.87	$39.31	$39.44	$39.44	28,884
2023-09-28	$39.35	$39.91	$39.35	$39.71	$39.71	39,316
2023-09-27	$39.40	$39.56	$39.19	$39.37	$39.37	39,823
2023-09-26	$39.57	$39.72	$39.25	$39.27	$39.27	19,384
2023-09-25	$39.53	$39.84	$39.53	$39.81	$39.81	33,891
2023-09-22	$39.91	$39.98	$39.70	$39.71	$39.71	21,503
2023-09-21	$39.97	$40.14	$39.85	$39.89	$39.89	31,580
2023-09-20	$40.52	$40.72	$40.17	$40.17	$40.17	30,330
2023-09-19	$40.53	$40.70	$40.36	$40.47	$40.47	30,950
2023-09-18	$40.58	$40.69	$40.42	$40.56	$40.56	23,970
2023-09-15	$40.89	$40.99	$40.57	$40.73	$40.53	25,079
2023-09-14	$40.72	$41.06	$40.72	$41.04	$40.84	27,526
2023-09-13	$40.52	$40.61	$40.36	$40.49	$40.29	30,164
2023-09-12	$40.42	$40.57	$40.40	$40.51	$40.31	32,392
2023-09-11	$40.56	$40.61	$40.43	$40.46	$40.26	29,540
2023-09-08	$40.43	$40.53	$40.26	$40.32	$40.32	24,872
2023-09-07	$40.55	$40.55	$40.29	$40.45	$40.45	51,849
2023-09-06	$40.64	$40.74	$40.42	$40.61	$40.61	34,032
2023-09-05	$41.42	$41.50	$40.49	$40.53	$40.53	28,913
2023-09-01	$41.58	$41.84	$41.58	$41.59	$41.59	19,602
2023-08-31	$41.59	$41.71	$41.35	$41.35	$41.35	140,953
2023-08-30	$41.32	$41.71	$41.32	$41.61	$41.61	26,040
2023-08-29	$41.21	$41.46	$41.12	$41.44	$41.44	20,989
2023-08-28	$41.14	$41.46	$41.14	$41.29	$41.29	40,546
2023-08-25	$40.93	$41.23	$40.73	$40.99	$40.99	22,199
2023-08-24	$40.77	$41.20	$40.76	$40.82	$40.82	16,801
2023-08-23	$40.64	$40.94	$40.64	$40.88	$40.88	26,264
2023-08-22	$40.71	$40.91	$40.54	$40.63	$40.63	54,679
2023-08-21	$41.05	$41.05	$40.63	$40.77	$40.77	44,195
2023-08-18	$40.69	$41.23	$40.69	$41.11	$41.11	85,335
2023-08-17	$41.13	$41.31	$40.93	$40.93	$40.93	23,982
2023-08-16	$41.39	$41.65	$41.04	$41.04	$41.04	41,670
2023-08-15	$41.69	$41.77	$41.42	$41.43	$41.43	470,911
2023-08-14	$42.24	$42.24	$41.82	$42.00	$42.00	24,357
2023-08-11	$42.11	$42.48	$42.11	$42.38	$42.38	21,833
2023-08-10	$42.57	$42.81	$42.16	$42.21	$42.21	54,443
2023-08-09	$42.56	$42.64	$42.24	$42.42	$42.42	34,343
2023-08-08	$42.59	$42.71	$42.02	$42.63	$42.63	20,713
2023-08-07	$42.65	$43.13	$42.63	$43.12	$43.12	28,839
2023-08-04	$42.63	$42.95	$42.54	$42.64	$42.64	28,390
2023-08-03	$42.43	$42.79	$42.30	$42.67	$42.67	25,681
2023-08-02	$42.17	$42.58	$42.17	$42.56	$42.56	36,256
2023-08-01	$42.58	$42.67	$42.09	$42.53	$42.53	36,003
2023-07-31	$42.54	$42.76	$42.45	$42.66	$42.66	63,713
2023-07-28	$42.69	$42.79	$42.39	$42.49	$42.49	25,296
2023-07-27	$43.11	$43.11	$42.29	$42.42	$42.42	60,148
2023-07-26	$42.34	$43.06	$42.34	$42.99	$42.99	39,854
2023-07-25	$42.37	$42.60	$42.21	$42.33	$42.33	25,847
2023-07-24	$41.90	$42.56	$41.90	$42.45	$42.45	30,985
2023-07-21	$42.39	$42.39	$41.94	$41.98	$41.98	38,714
2023-07-20	$42.02	$42.14	$41.65	$42.12	$42.12	35,405
2023-07-19	$41.56	$42.16	$41.56	$42.09	$42.09	48,390
2023-07-18	$40.79	$41.64	$40.79	$41.53	$41.53	38,680
2023-07-17	$40.54	$41.13	$40.54	$40.91	$40.91	26,791
2023-07-14	$40.87	$40.98	$40.30	$40.66	$40.66	53,156
2023-07-13	$40.60	$40.87	$40.56	$40.85	$40.85	180,663
2023-07-12	$40.52	$40.78	$40.49	$40.57	$40.57	37,548
2023-07-11	$39.86	$40.10	$39.74	$40.06	$40.06	35,192
2023-07-10	$39.40	$40.01	$39.40	$39.75	$39.75	41,546
2023-07-07	$39.37	$39.84	$39.37	$39.49	$39.49	47,253
2023-07-06	$39.36	$39.38	$38.96	$39.35	$39.35	46,440
2023-07-05	$40.06	$40.14	$39.68	$39.76	$39.76	32,907
2023-07-03	$39.77	$40.30	$39.54	$40.23	$40.23	25,993
2023-06-30	$40.28	$40.28	$39.83	$39.83	$39.83	25,647
2023-06-29	$39.58	$40.19	$39.58	$40.07	$40.07	38,936
2023-06-28	$39.73	$39.73	$39.33	$39.57	$39.57	73,500
2023-06-27	$39.60	$40.05	$39.40	$39.72	$39.72	46,523
2023-06-26	$39.19	$39.74	$39.19	$39.53	$39.53	33,052
2023-06-23	$39.43	$39.89	$39.04	$39.19	$39.19	48,086
2023-06-22	$40.40	$40.40	$39.70	$39.83	$39.83	102,184
2023-06-21	$40.56	$40.74	$40.31	$40.46	$40.46	46,418
2023-06-20	$41.04	$41.06	$40.69	$40.71	$40.71	56,123
2023-06-16	$41.60	$41.66	$41.06	$41.35	$41.15	47,299
2023-06-15	$40.96	$41.53	$40.96	$41.42	$41.22	40,318
2023-06-14	$41.67	$41.92	$41.04	$41.12	$40.92	44,632
2023-06-13	$41.44	$41.94	$41.36	$41.69	$41.49	30,715
2023-06-12	$41.65	$41.88	$41.29	$41.44	$41.24	22,005
2023-06-09	$41.92	$41.92	$41.55	$41.69	$41.49	42,648
2023-06-08	$42.32	$42.32	$41.67	$42.06	$41.86	83,353
2023-06-07	$41.50	$42.68	$41.49	$42.46	$42.26	170,501
2023-06-06	$39.91	$41.48	$39.91	$41.31	$41.11	174,847
2023-06-05	$40.87	$40.87	$39.73	$40.01	$39.82	32,600
2023-06-02	$39.70	$41.08	$39.66	$41.03	$40.83	63,526
2023-06-01	$38.99	$39.43	$38.74	$39.30	$39.11	50,135
2023-05-31	$39.24	$39.40	$38.75	$38.90	$38.71	43,125
2023-05-30	$39.55	$39.62	$39.23	$39.40	$39.21	28,826
2023-05-26	$39.14	$39.54	$39.04	$39.52	$39.33	30,443
2023-05-25	$39.34	$39.42	$38.95	$39.16	$38.97	406,549
2023-05-24	$39.83	$39.89	$39.43	$39.49	$39.30	52,874
2023-05-23	$39.76	$40.65	$39.76	$40.11	$39.92	34,747
2023-05-22	$39.52	$40.01	$39.24	$39.85	$39.66	78,940
2023-05-19	$40.00	$40.14	$39.24	$39.38	$39.19	52,652
2023-05-18	$39.41	$39.86	$39.30	$39.76	$39.57	51,853
2023-05-17	$38.58	$39.64	$38.58	$39.57	$39.38	41,588
2023-05-16	$38.73	$38.85	$38.41	$38.47	$38.29	28,275
2023-05-15	$38.61	$39.07	$38.61	$38.88	$38.69	33,757
2023-05-12	$38.72	$38.73	$38.34	$38.65	$38.65	46,931
2023-05-11	$38.54	$38.66	$38.41	$38.57	$38.57	37,020
2023-05-10	$39.25	$39.47	$38.58	$38.96	$38.96	42,864
2023-05-09	$39.11	$39.15	$38.76	$38.93	$38.93	46,678
2023-05-08	$39.91	$40.08	$39.23	$39.32	$39.32	46,400
2023-05-05	$39.68	$39.89	$39.47	$39.80	$39.80	64,513
2023-05-04	$39.05	$39.19	$38.31	$39.06	$39.06	161,862
2023-05-03	$39.47	$40.23	$39.44	$39.47	$39.47	50,267
2023-05-02	$40.32	$40.32	$39.12	$39.48	$39.48	102,900
2023-05-01	$40.50	$41.00	$40.35	$40.45	$40.45	84,662
2023-04-28	$40.37	$40.88	$40.37	$40.57	$40.57	42,716
2023-04-27	$39.90	$40.48	$39.70	$40.37	$40.37	99,959
2023-04-26	$40.19	$40.30	$39.67	$39.82	$39.82	52,969
2023-04-25	$40.82	$40.90	$40.27	$40.32	$40.32	33,784
2023-04-24	$41.19	$41.56	$41.08	$41.21	$41.21	41,484
2023-04-21	$41.54	$41.66	$40.98	$41.28	$41.28	54,711
2023-04-20	$41.42	$41.54	$41.27	$41.52	$41.52	45,855
2023-04-19	$41.27	$41.77	$41.15	$41.67	$41.67	61,020
2023-04-18	$42.02	$42.04	$41.13	$41.29	$41.29	53,864
2023-04-17	$41.42	$41.96	$41.32	$41.95	$41.95	81,630
2023-04-14	$42.14	$42.44	$41.22	$41.39	$41.39	39,718
2023-04-13	$41.83	$42.15	$41.51	$42.05	$42.05	72,795
2023-04-12	$42.19	$42.22	$41.69	$41.77	$41.77	35,052
2023-04-11	$41.99	$42.28	$41.89	$42.00	$42.00	78,787
2023-04-10	$41.52	$42.06	$41.52	$41.98	$41.98	34,498
2023-04-06	$41.44	$41.73	$41.44	$41.69	$41.69	42,449
2023-04-05	$41.35	$41.58	$41.31	$41.46	$41.46	123,086
2023-04-04	$42.30	$42.30	$41.25	$41.56	$41.56	106,670
2023-04-03	$42.29	$45.55	$41.97	$42.22	$42.22	118,626
2023-03-31	$42.06	$42.35	$41.97	$42.35	$42.35	49,264
2023-03-30	$42.35	$42.37	$41.61	$41.85	$41.85	50,330
2023-03-29	$42.34	$42.35	$41.85	$42.12	$42.12	94,120
2023-03-28	$41.91	$42.25	$41.87	$42.11	$42.11	248,084
2023-03-27	$42.42	$42.45	$42.09	$42.13	$42.13	61,840
2023-03-24	$40.68	$41.92	$40.64	$41.84	$41.84	103,893
2023-03-23	$41.75	$41.83	$40.80	$40.98	$40.98	53,785
2023-03-22	$42.83	$42.89	$41.48	$41.48	$41.48	69,173
2023-03-21	$42.74	$43.42	$42.73	$42.90	$42.90	3,349,715
2023-03-20	$42.07	$43.03	$42.07	$42.25	$42.25	25,514
2023-03-17	$43.41	$43.41	$42.07	$42.18	$41.84	22,774
2023-03-16	$42.41	$44.03	$42.13	$43.70	$43.35	266,360
2023-03-15	$41.87	$42.98	$41.87	$42.83	$42.49	80,887
2023-03-14	$43.71	$44.19	$42.90	$43.14	$42.79	96,421
2023-03-13	$42.50	$43.39	$41.82	$42.24	$41.90	140,761
2023-03-10	$43.86	$44.12	$42.83	$43.45	$43.10	178,267
2023-03-09	$45.26	$45.26	$44.14	$44.14	$43.79	70,918
2023-03-08	$45.44	$45.50	$45.04	$45.41	$45.04	378,889
2023-03-07	$45.92	$45.92	$45.12	$45.36	$45.00	276,797
2023-03-06	$46.75	$46.75	$45.64	$45.90	$45.53	180,768
2023-03-03	$46.56	$46.83	$46.23	$46.78	$46.40	69,572
2023-03-02	$46.20	$46.43	$46.12	$46.42	$46.05	21,380
2023-03-01	$46.42	$46.49	$46.23	$46.42	$46.42	65,232
2023-02-28	$46.63	$46.95	$46.59	$46.59	$46.59	13,099
2023-02-27	$46.94	$47.15	$46.52	$46.67	$46.67	18,641
2023-02-24	$46.45	$46.70	$46.35	$46.70	$46.70	25,300
2023-02-23	$46.91	$47.06	$46.54	$46.85	$46.85	24,292
2023-02-22	$46.82	$47.03	$46.57	$46.70	$46.70	31,633
2023-02-21	$47.14	$47.19	$46.72	$46.72	$46.72	20,296
2023-02-17	$46.98	$47.57	$46.98	$47.51	$47.51	19,286
2023-02-16	$46.79	$47.29	$46.70	$47.07	$47.07	17,316
2023-02-15	$46.63	$47.26	$46.53	$47.23	$47.23	45,173
2023-02-14	$47.04	$47.32	$46.65	$46.85	$46.85	26,834
2023-02-13	$46.83	$47.26	$46.83	$47.25	$47.25	67,643
2023-02-10	$46.57	$46.95	$46.56	$46.89	$46.89	21,411
2023-02-09	$47.53	$47.56	$46.67	$46.67	$46.67	23,313
2023-02-08	$47.30	$47.66	$47.18	$47.34	$47.34	44,088
2023-02-07	$47.39	$47.96	$47.28	$47.80	$47.80	28,046
2023-02-06	$47.84	$48.05	$47.48	$47.64	$47.64	38,815
2023-02-03	$47.69	$48.23	$47.69	$48.19	$48.19	68,327
2023-02-02	$47.37	$48.01	$47.36	$47.99	$47.99	116,604
2023-02-01	$46.69	$47.69	$46.59	$47.23	$47.23	30,983
2023-01-31	$45.86	$46.83	$45.86	$46.83	$46.83	32,652
2023-01-30	$45.70	$46.14	$45.70	$45.74	$45.74	28,038
2023-01-27	$45.71	$46.08	$45.62	$45.96	$45.96	35,584
2023-01-26	$46.00	$46.00	$45.49	$45.80	$45.80	60,485
2023-01-25	$45.67	$45.77	$45.39	$45.73	$45.73	48,351
2023-01-24	$45.97	$46.12	$45.69	$45.99	$45.99	44,875
2023-01-23	$45.95	$46.38	$45.91	$46.15	$46.15	45,393
2023-01-20	$45.64	$46.01	$45.43	$46.00	$46.00	19,814
2023-01-19	$45.76	$45.77	$45.29	$45.58	$45.58	50,677
2023-01-18	$46.72	$46.72	$45.72	$45.83	$45.83	74,554
2023-01-17	$46.77	$46.97	$46.60	$46.66	$46.66	60,019
2023-01-13	$46.30	$46.89	$46.15	$46.86	$46.86	29,412
2023-01-12	$46.19	$46.79	$46.03	$46.59	$46.59	42,904
2023-01-11	$45.71	$46.08	$45.67	$46.06	$46.06	34,481
2023-01-10	$45.23	$45.65	$45.08	$45.59	$45.59	55,872
2023-01-09	$45.77	$45.77	$45.20	$45.26	$45.26	102,091
2023-01-06	$44.87	$45.76	$44.87	$45.61	$45.61	21,495
2023-01-05	$44.78	$44.78	$44.39	$44.52	$44.52	24,201
2023-01-04	$45.06	$45.50	$44.91	$45.03	$45.03	33,843
2023-01-03	$44.97	$45.26	$44.42	$44.81	$44.81	97,993
2022-12-30	$44.72	$44.90	$44.44	$44.66	$44.66	148,161
2022-12-29	$44.52	$45.11	$44.52	$45.04	$45.04	39,225
2022-12-28	$44.99	$45.06	$44.34	$44.38	$44.38	69,012
2022-12-27	$44.94	$45.08	$44.76	$45.03	$45.03	40,816
2022-12-23	$44.48	$44.96	$44.40	$44.90	$44.90	136,666
2022-12-22	$44.54	$44.54	$43.94	$44.45	$44.45	37,337
2022-12-21	$44.46	$45.04	$44.46	$44.86	$44.86	41,921
2022-12-20	$44.05	$44.45	$43.97	$44.14	$44.14	37,700
2022-12-19	$43.90	$44.32	$43.90	$44.15	$44.15	48,320
2022-12-16	$44.01	$44.37	$43.77	$43.99	$43.84	66,717
2022-12-15	$44.97	$45.10	$44.33	$44.50	$44.35	40,949
2022-12-14	$45.81	$46.15	$45.18	$45.30	$45.14	39,145
2022-12-13	$46.73	$47.08	$45.77	$45.86	$45.70	20,192
2022-12-12	$45.83	$46.04	$45.45	$45.88	$45.72	25,484
2022-12-09	$45.81	$46.04	$45.71	$45.74	$45.74	19,332
2022-12-08	$46.03	$46.29	$45.85	$46.03	$46.03	50,853
2022-12-07	$45.93	$46.32	$45.79	$45.82	$45.82	60,422
2022-12-06	$46.18	$46.27	$45.77	$46.02	$46.02	24,186
2022-12-05	$47.10	$47.10	$45.99	$46.26	$46.26	40,846
2022-12-02	$46.82	$47.61	$46.82	$47.47	$47.47	80,951
2022-12-01	$47.43	$47.55	$47.08	$47.27	$47.27	56,887
2022-11-30	$46.45	$47.34	$45.94	$47.33	$47.33	150,548
2022-11-29	$46.35	$46.68	$46.35	$46.53	$46.53	24,568
2022-11-28	$46.90	$47.08	$46.31	$46.41	$46.41	44,263
2022-11-25	$46.87	$47.30	$46.87	$47.16	$47.16	42,418
2022-11-23	$46.90	$47.10	$46.76	$46.83	$46.83	39,324
2022-11-22	$46.87	$47.08	$46.71	$47.04	$47.04	39,257
2022-11-21	$46.30	$46.78	$46.30	$46.71	$46.71	37,146
2022-11-18	$46.42	$46.69	$46.31	$46.51	$46.51	50,721
2022-11-17	$45.65	$46.01	$45.65	$46.00	$46.00	31,199
2022-11-16	$46.37	$46.46	$46.05	$46.16	$46.16	55,733
2022-11-15	$46.60	$46.88	$46.21	$46.49	$46.49	72,489
2022-11-14	$46.25	$46.72	$46.09	$46.13	$46.13	58,138
2022-11-11	$46.90	$46.98	$46.32	$46.36	$46.36	147,500
2022-11-10	$46.20	$46.92	$46.15	$46.87	$46.87	59,552
2022-11-09	$45.21	$45.65	$44.97	$44.99	$44.99	59,584
2022-11-08	$45.60	$45.89	$45.18	$45.43	$45.43	123,052
2022-11-07	$45.35	$45.60	$45.20	$45.48	$45.48	51,415
2022-11-04	$44.83	$45.31	$44.54	$45.27	$45.27	97,558
2022-11-03	$44.43	$44.65	$43.92	$44.47	$44.47	55,381
2022-11-02	$45.62	$46.03	$44.76	$44.87	$44.87	102,520
2022-11-01	$46.14	$46.14	$45.65	$45.71	$45.71	43,866
2022-10-31	$45.54	$46.03	$45.50	$45.89	$45.89	66,971
2022-10-28	$44.66	$45.81	$44.66	$45.78	$45.78	73,518
2022-10-27	$44.44	$45.16	$44.44	$44.56	$44.56	53,020
2022-10-26	$44.27	$44.67	$43.98	$44.17	$44.17	43,484
2022-10-25	$43.48	$44.36	$43.48	$44.17	$44.17	62,825
2022-10-24	$43.25	$43.60	$43.12	$43.44	$43.44	42,480
2022-10-21	$42.31	$43.17	$42.31	$43.01	$43.01	76,678
2022-10-20	$42.82	$43.06	$41.98	$42.16	$42.16	72,068
2022-10-19	$42.87	$43.16	$42.35	$42.85	$42.85	111,507
2022-10-18	$43.54	$43.82	$43.00	$43.21	$43.21	130,277
2022-10-17	$42.70	$43.08	$42.70	$42.98	$42.98	61,669
2022-10-14	$42.87	$43.07	$42.04	$42.10	$42.10	70,684
2022-10-13	$40.81	$42.76	$40.68	$42.61	$42.61	74,674
2022-10-12	$41.40	$41.65	$41.14	$41.34	$41.34	87,634
2022-10-11	$40.91	$41.62	$40.87	$41.44	$41.44	70,089
2022-10-10	$40.95	$41.35	$40.93	$41.05	$41.05	63,160
2022-10-07	$41.26	$41.26	$40.68	$40.80	$40.80	66,525
2022-10-06	$41.79	$41.88	$41.45	$41.55	$41.55	29,421
2022-10-05	$42.10	$42.18	$41.57	$41.88	$41.88	43,421
2022-10-04	$41.81	$42.62	$41.81	$42.50	$42.50	107,678
2022-10-03	$41.00	$41.49	$40.76	$41.32	$41.32	75,943
2022-09-30	$40.83	$41.36	$40.57	$40.57	$40.57	124,510
2022-09-29	$41.26	$41.26	$40.55	$40.81	$40.81	41,903
2022-09-28	$41.17	$41.92	$40.97	$41.62	$41.62	59,355
2022-09-27	$41.86	$41.89	$40.81	$40.95	$40.95	181,721
2022-09-26	$42.07	$42.43	$41.42	$41.60	$41.60	92,087
2022-09-23	$42.55	$42.55	$41.81	$42.28	$42.28	66,855
2022-09-22	$43.37	$43.37	$42.72	$42.87	$42.87	27,584
2022-09-21	$44.04	$44.29	$43.45	$43.48	$43.48	95,241
2022-09-20	$43.77	$43.81	$43.42	$43.74	$43.74	29,243
2022-09-19	$43.37	$44.11	$43.37	$44.08	$44.08	75,619
2022-09-16	$43.64	$44.12	$43.47	$44.12	$43.63	31,966
2022-09-15	$44.05	$44.41	$43.94	$44.03	$43.54	54,801
2022-09-14	$44.24	$44.24	$43.87	$44.18	$43.69	153,690
2022-09-13	$44.97	$45.02	$44.02	$44.17	$43.68	81,683
2022-09-12	$45.32	$45.62	$45.32	$45.58	$45.08	51,320
2022-09-09	$44.78	$45.15	$44.70	$45.07	$45.07	46,664
2022-09-08	$44.17	$44.53	$43.86	$44.49	$44.49	48,573
2022-09-07	$43.84	$44.46	$43.84	$44.41	$44.41	39,077
2022-09-06	$44.54	$44.54	$43.69	$43.89	$43.89	66,241
2022-09-02	$45.08	$45.28	$44.25	$44.42	$44.42	77,602
2022-09-01	$44.86	$45.05	$44.51	$44.76	$44.76	50,470
2022-08-31	$45.54	$45.54	$45.06	$45.09	$45.09	53,071
2022-08-30	$45.92	$45.92	$45.40	$45.50	$45.50	64,168
2022-08-29	$46.22	$46.24	$45.83	$45.89	$45.89	91,352
2022-08-26	$47.26	$47.26	$46.31	$46.37	$46.37	48,438
2022-08-25	$46.66	$47.28	$46.65	$47.23	$47.23	39,133
2022-08-24	$46.64	$46.89	$46.44	$46.55	$46.55	40,323
2022-08-23	$47.16	$47.21	$46.69	$46.70	$46.70	38,843
2022-08-22	$47.73	$47.73	$47.04	$47.13	$47.13	27,038
2022-08-19	$48.31	$48.38	$47.96	$48.12	$48.12	23,555
2022-08-18	$48.60	$48.73	$48.39	$48.62	$48.62	56,537
2022-08-17	$48.58	$48.58	$48.22	$48.49	$48.49	25,839
2022-08-16	$48.61	$48.95	$48.56	$48.87	$48.87	26,176
2022-08-15	$48.14	$48.68	$48.14	$48.65	$48.65	45,792
2022-08-12	$47.73	$48.37	$47.73	$48.36	$48.36	50,843
2022-08-11	$47.55	$47.83	$47.53	$47.58	$47.58	57,440
2022-08-10	$47.36	$47.52	$47.27	$47.33	$47.33	30,860
2022-08-09	$46.83	$46.91	$46.66	$46.87	$46.87	52,194
2022-08-08	$47.00	$47.23	$46.77	$46.91	$46.91	51,950
2022-08-05	$46.53	$46.82	$46.49	$46.80	$46.80	29,336
2022-08-04	$47.10	$47.25	$46.68	$46.78	$46.78	47,575
2022-08-03	$47.32	$47.32	$46.91	$47.16	$47.16	109,003
2022-08-02	$47.70	$47.70	$47.21	$47.22	$47.22	54,642
2022-08-01	$47.49	$48.11	$47.34	$47.88	$47.88	74,385
2022-07-29	$47.52	$47.88	$47.45	$47.72	$47.72	60,520
2022-07-28	$46.88	$47.50	$46.81	$47.49	$47.49	53,607
2022-07-27	$46.35	$46.88	$46.27	$46.76	$46.76	49,677
2022-07-26	$45.86	$46.29	$45.86	$46.21	$46.21	25,472
2022-07-25	$45.78	$46.15	$45.78	$46.00	$46.00	95,425
2022-07-22	$45.79	$46.00	$45.38	$45.71	$45.71	117,796
2022-07-21	$45.46	$45.75	$45.21	$45.75	$45.75	21,320
2022-07-20	$45.47	$45.76	$45.26	$45.64	$45.64	26,215
2022-07-19	$44.67	$45.56	$44.67	$45.45	$45.45	64,882
2022-07-18	$44.81	$44.81	$44.13	$44.23	$44.23	28,010
2022-07-15	$44.17	$44.67	$43.93	$44.51	$44.51	66,965
2022-07-14	$43.57	$43.76	$43.24	$43.70	$43.70	38,222
2022-07-13	$43.98	$44.28	$43.82	$44.14	$44.14	40,814
2022-07-12	$44.39	$44.83	$44.20	$44.38	$44.38	43,341
2022-07-11	$44.43	$44.57	$44.28	$44.40	$44.40	47,647
2022-07-08	$44.73	$44.88	$44.42	$44.60	$44.60	30,429
2022-07-07	$44.99	$45.13	$44.77	$44.79	$44.79	39,263
2022-07-06	$44.92	$45.07	$44.37	$44.80	$44.80	72,344
2022-07-05	$44.74	$45.00	$44.01	$45.00	$45.00	89,653
2022-07-01	$44.47	$45.27	$44.40	$45.23	$45.23	41,953
2022-06-30	$43.99	$44.79	$43.83	$44.53	$44.53	229,736
2022-06-29	$44.49	$44.49	$44.01	$44.36	$44.36	100,219
2022-06-28	$45.17	$45.48	$44.48	$44.51	$44.51	80,215
2022-06-27	$44.79	$45.15	$44.69	$44.88	$44.88	62,901
2022-06-24	$43.76	$44.71	$43.76	$44.62	$44.62	35,751
2022-06-23	$43.44	$43.67	$43.13	$43.61	$43.61	83,471
2022-06-22	$42.76	$43.55	$42.76	$43.32	$43.32	65,830
2022-06-21	$42.79	$43.40	$42.67	$43.08	$43.08	54,899
2022-06-17	$42.58	$43.22	$42.55	$42.86	$42.47	116,506
2022-06-16	$43.08	$43.21	$42.26	$42.39	$42.01	56,868
2022-06-15	$43.59	$44.19	$43.25	$43.74	$43.35	72,552
2022-06-14	$43.62	$43.65	$42.93	$43.27	$42.88	211,375
2022-06-13	$44.34	$44.60	$43.48	$43.54	$43.15	126,025
2022-06-10	$45.25	$45.47	$44.97	$45.18	$44.77	69,281
2022-06-09	$46.22	$46.46	$45.74	$45.75	$45.34	46,916
2022-06-08	$46.91	$46.91	$46.19	$46.32	$45.91	41,696
2022-06-07	$46.54	$47.07	$46.44	$47.05	$46.63	31,378
2022-06-06	$46.92	$46.93	$46.64	$46.78	$46.36	30,210
2022-06-03	$46.78	$46.87	$46.53	$46.57	$46.15	103,731
2022-06-02	$46.53	$47.11	$46.28	$47.11	$46.69	47,412
2022-06-01	$46.84	$46.84	$46.00	$46.56	$46.14	57,308
2022-05-31	$46.65	$46.81	$46.31	$46.67	$46.25	159,109
2022-05-27	$46.41	$46.91	$46.41	$46.91	$46.49	49,541
2022-05-26	$45.99	$46.45	$45.99	$46.27	$45.85	40,570
2022-05-25	$45.46	$46.01	$45.46	$45.76	$45.35	74,067
2022-05-24	$45.04	$45.64	$44.50	$45.57	$45.16	125,023
2022-05-23	$45.09	$45.55	$44.92	$45.24	$44.83	156,643
2022-05-20	$45.01	$45.01	$44.04	$44.74	$44.34	139,511
2022-05-19	$44.89	$45.14	$44.50	$44.71	$44.31	46,103
2022-05-18	$45.71	$45.78	$44.98	$45.12	$44.71	68,919
2022-05-17	$45.47	$46.04	$45.45	$46.00	$45.59	55,694
2022-05-16	$44.99	$45.25	$44.78	$45.01	$44.61	133,174
2022-05-13	$44.80	$45.25	$44.65	$45.06	$44.65	54,623
2022-05-12	$44.22	$44.53	$43.85	$44.53	$44.13	83,681
2022-05-11	$44.51	$45.27	$44.23	$44.30	$43.90	73,793
2022-05-10	$45.18	$45.39	$44.01	$44.49	$44.09	369,740
2022-05-09	$44.90	$45.35	$44.74	$44.93	$44.53	86,589
2022-05-06	$45.43	$45.69	$44.93	$45.37	$44.96	155,843
2022-05-05	$46.41	$46.41	$45.20	$45.58	$45.17	70,320
2022-05-04	$45.78	$46.79	$45.65	$46.70	$46.28	59,435
2022-05-03	$45.36	$45.98	$45.20	$45.77	$45.36	55,193
2022-05-02	$45.65	$45.99	$44.83	$45.35	$44.94	108,357
2022-04-29	$46.72	$46.74	$45.60	$45.63	$45.22	42,299
2022-04-28	$46.39	$46.91	$46.02	$46.82	$46.40	35,567
2022-04-27	$46.39	$46.63	$46.10	$46.14	$45.73	74,387
2022-04-26	$47.06	$47.26	$46.37	$46.39	$45.97	67,516
2022-04-25	$47.35	$47.60	$46.64	$47.38	$46.95	72,702
2022-04-22	$48.22	$48.41	$47.58	$47.60	$47.17	40,485
2022-04-21	$48.85	$49.03	$48.32	$48.40	$47.96	42,685
2022-04-20	$48.32	$48.87	$48.32	$48.60	$48.16	24,957
2022-04-19	$47.43	$48.15	$47.43	$48.03	$47.60	33,082
2022-04-18	$47.52	$47.76	$47.24	$47.42	$46.99	35,914
2022-04-14	$47.91	$48.09	$47.61	$47.62	$47.19	51,940
2022-04-13	$47.46	$47.94	$47.43	$47.85	$47.42	80,429
2022-04-12	$47.59	$48.00	$47.30	$47.44	$47.01	4,925,594
2022-04-11	$47.48	$47.94	$47.34	$47.42	$46.99	37,288
2022-04-08	$47.88	$48.28	$47.57	$47.60	$47.17	89,126
2022-04-07	$48.35	$48.35	$47.77	$47.99	$47.56	32,629
2022-04-06	$48.29	$48.64	$48.15	$48.35	$47.92	36,481
2022-04-05	$49.16	$49.28	$48.43	$48.47	$48.03	36,390
2022-04-04	$49.65	$49.65	$48.92	$49.19	$48.75	77,551
2022-04-01	$49.14	$49.67	$49.06	$49.67	$49.22	31,438
2022-03-31	$49.30	$49.62	$49.03	$49.03	$48.59	130,367
2022-03-30	$49.93	$50.23	$49.21	$49.34	$48.90	27,479
2022-03-29	$49.35	$50.03	$49.35	$49.96	$49.51	124,806
2022-03-28	$49.04	$49.09	$48.83	$49.01	$48.57	138,620
2022-03-25	$48.68	$49.22	$48.68	$49.18	$48.74	35,083
2022-03-24	$48.46	$48.73	$48.32	$48.65	$48.21	27,361
2022-03-23	$48.89	$48.91	$48.34	$48.34	$47.91	89,340
2022-03-22	$49.16	$49.52	$48.99	$49.07	$48.63	74,595
2022-03-21	$49.09	$49.50	$48.85	$49.05	$48.61	62,723
2022-03-18	$49.05	$49.32	$48.70	$49.29	$48.64	69,134
2022-03-17	$48.70	$49.38	$48.69	$49.15	$48.50	170,766
2022-03-16	$48.63	$48.99	$48.21	$48.96	$48.32	52,651
2022-03-15	$48.44	$48.57	$48.02	$48.38	$47.74	28,025
2022-03-14	$48.33	$48.60	$48.08	$48.19	$47.56	49,729
2022-03-11	$48.54	$48.76	$48.12	$48.15	$47.52	24,014
2022-03-10	$47.80	$48.42	$47.70	$48.37	$47.73	78,354
2022-03-09	$48.44	$48.67	$48.28	$48.29	$47.65	95,834
2022-03-08	$48.30	$48.70	$47.89	$47.89	$47.26	44,982
2022-03-07	$48.72	$48.94	$48.22	$48.26	$47.62	40,176
2022-03-04	$48.38	$48.86	$48.29	$48.84	$48.20	119,509
2022-03-03	$48.79	$48.91	$48.44	$48.83	$48.19	40,045
2022-03-02	$47.71	$48.82	$47.71	$48.62	$47.98	32,463
2022-03-01	$48.14	$48.30	$47.29	$47.60	$46.97	48,098
2022-02-28	$47.94	$48.45	$47.92	$48.29	$47.65	85,576
2022-02-25	$47.51	$48.44	$47.51	$48.38	$47.74	104,674
2022-02-24	$46.49	$47.44	$46.32	$47.40	$46.78	107,691
2022-02-23	$48.16	$48.34	$47.30	$47.34	$46.72	209,764
2022-02-22	$48.28	$48.45	$47.77	$48.03	$47.40	94,505
2022-02-18	$48.33	$48.74	$48.32	$48.43	$47.79	77,291
2022-02-17	$48.60	$48.60	$48.29	$48.51	$47.87	66,176
2022-02-16	$48.40	$49.08	$48.40	$48.97	$48.33	76,292
2022-02-15	$48.42	$48.82	$48.42	$48.62	$47.98	38,872
2022-02-14	$48.35	$48.65	$47.87	$48.10	$47.47	255,507
2022-02-11	$48.06	$48.60	$47.89	$48.22	$47.59	95,314
2022-02-10	$48.12	$48.79	$47.80	$47.97	$47.34	108,436
2022-02-09	$48.91	$49.06	$48.66	$48.80	$48.16	42,671
2022-02-08	$47.96	$48.74	$47.85	$48.67	$48.03	84,618
2022-02-07	$47.94	$48.12	$47.81	$47.88	$47.25	81,029
2022-02-04	$48.03	$48.20	$47.26	$47.86	$47.23	88,885
2022-02-03	$48.34	$48.65	$48.10	$48.18	$47.55	247,750
2022-02-02	$48.61	$48.74	$48.30	$48.65	$48.01	76,663
2022-02-01	$48.59	$48.66	$48.05	$48.64	$48.00	300,823
2022-01-31	$47.79	$48.56	$47.73	$48.55	$47.91	81,855
2022-01-28	$47.25	$48.00	$46.75	$47.99	$47.36	82,093
2022-01-27	$48.30	$48.67	$47.17	$47.33	$46.71	149,654
2022-01-26	$49.15	$49.43	$47.60	$48.00	$47.37	138,732
2022-01-25	$48.88	$49.18	$47.94	$48.81	$48.17	267,144
2022-01-24	$48.23	$49.43	$47.98	$49.30	$48.65	93,341
2022-01-21	$48.72	$49.77	$48.72	$48.74	$48.10	136,400
2022-01-20	$49.77	$50.17	$48.84	$48.89	$48.25	166,935
2022-01-19	$50.53	$50.53	$49.66	$49.66	$49.01	1,481,238
2022-01-18	$50.93	$51.06	$50.33	$50.42	$49.76	68,042
2022-01-14	$50.96	$51.28	$50.85	$51.24	$50.57	51,198
2022-01-13	$51.17	$51.65	$51.14	$51.21	$50.54	65,541
2022-01-12	$51.35	$51.46	$50.95	$51.09	$50.42	53,287
2022-01-11	$51.40	$51.40	$50.73	$51.25	$50.58	68,068
2022-01-10	$51.32	$51.41	$51.06	$51.41	$50.73	105,364
2022-01-07	$51.96	$51.96	$51.56	$51.56	$50.88	75,163
2022-01-06	$51.87	$52.13	$51.80	$51.89	$51.21	70,645
2022-01-05	$52.59	$52.81	$51.78	$51.84	$51.16	130,119
2022-01-04	$52.46	$52.89	$52.46	$52.58	$51.89	79,143
2022-01-03	$52.21	$52.64	$51.97	$52.30	$51.61	306,774
2021-12-31	$52.14	$52.37	$51.97	$52.09	$51.40	40,896
2021-12-30	$52.27	$52.49	$52.08	$52.14	$51.45	52,340
2021-12-29	$52.00	$52.28	$51.92	$52.28	$51.59	35,604
2021-12-28	$51.76	$52.11	$51.76	$51.95	$51.27	35,665
2021-12-27	$51.17	$51.81	$51.11	$51.79	$51.11	36,145
2021-12-23	$51.08	$51.29	$51.08	$51.16	$50.49	66,191
2021-12-22	$50.46	$50.97	$50.41	$50.96	$50.29	57,972
2021-12-21	$49.96	$50.53	$49.73	$50.48	$49.82	56,289
2021-12-20	$49.64	$49.72	$48.95	$49.65	$49.00	239,196
2021-12-17	$50.32	$50.99	$50.19	$50.34	$49.51	74,735
2021-12-16	$51.03	$51.31	$50.34	$50.57	$49.74	91,621
2021-12-15	$50.37	$51.01	$50.15	$50.89	$50.05	37,343
2021-12-14	$50.37	$51.00	$50.25	$50.33	$49.50	67,486
2021-12-13	$50.59	$50.98	$50.37	$50.66	$49.82	66,260
2021-12-10	$50.87	$51.26	$50.61	$50.77	$49.93	63,904
2021-12-09	$50.93	$51.01	$50.67	$50.70	$49.86	355,088
2021-12-08	$51.12	$51.29	$51.06	$51.22	$50.38	73,795
2021-12-07	$51.13	$51.53	$50.87	$51.10	$50.26	50,483
2021-12-06	$50.07	$51.08	$50.07	$50.80	$49.96	196,008
2021-12-03	$49.85	$49.87	$49.36	$49.59	$48.77	100,089
2021-12-02	$48.52	$49.92	$48.52	$49.72	$48.90	153,746
2021-12-01	$49.42	$50.10	$48.53	$48.53	$47.73	60,618
2021-11-30	$49.14	$49.30	$48.63	$48.65	$47.85	159,885
2021-11-29	$50.12	$50.12	$49.41	$49.50	$48.68	46,164
2021-11-26	$50.41	$50.41	$49.21	$49.58	$48.76	103,229
2021-11-24	$51.22	$51.39	$51.18	$51.38	$50.53	114,302
2021-11-23	$51.36	$51.54	$51.26	$51.49	$50.64	31,421
2021-11-22	$51.14	$51.91	$51.01	$51.40	$50.55	70,812
2021-11-19	$50.83	$51.13	$50.83	$50.92	$50.08	73,479
2021-11-18	$51.33	$51.40	$50.89	$51.12	$50.28	107,869
2021-11-17	$51.40	$51.40	$51.02	$51.27	$50.42	33,684
2021-11-16	$51.51	$51.75	$51.47	$51.53	$50.68	34,507
2021-11-15	$51.66	$51.70	$51.42	$51.59	$50.74	71,820
2021-11-12	$51.75	$51.78	$51.56	$51.61	$50.76	31,003
2021-11-11	$51.52	$51.78	$51.31	$51.69	$50.84	91,094
2021-11-10	$51.30	$51.66	$51.27	$51.53	$50.68	35,369
2021-11-09	$51.49	$51.68	$51.21	$51.44	$50.59	47,762
2021-11-08	$51.88	$51.90	$51.46	$51.51	$50.66	109,298
2021-11-05	$50.90	$51.79	$50.90	$51.58	$50.73	34,797
2021-11-04	$50.74	$51.02	$50.49	$50.67	$49.83	122,464
2021-11-03	$49.93	$50.87	$49.93	$50.58	$49.75	139,198
2021-11-02	$50.00	$50.19	$49.85	$50.03	$49.20	38,300
2021-11-01	$49.30	$49.97	$49.29	$49.89	$49.07	48,923
2021-10-29	$49.22	$49.36	$48.99	$49.20	$48.39	34,303
2021-10-28	$48.77	$49.30	$48.52	$49.25	$48.44	37,098
2021-10-27	$49.15	$49.20	$48.63	$48.66	$47.86	33,039
2021-10-26	$49.45	$49.54	$49.18	$49.18	$48.37	36,883
2021-10-25	$49.14	$49.46	$48.99	$49.37	$48.56	52,163
2021-10-22	$49.11	$49.34	$49.06	$49.10	$48.29	32,773
2021-10-21	$48.79	$49.10	$48.79	$49.06	$48.25	50,471
2021-10-20	$48.52	$49.02	$48.52	$48.94	$48.13	37,082
2021-10-19	$48.65	$48.94	$48.35	$48.56	$47.76	64,728
2021-10-18	$48.39	$48.71	$48.31	$48.54	$47.74	1,355,149
2021-10-15	$49.00	$49.18	$48.63	$48.63	$47.83	46,911
2021-10-14	$48.47	$48.73	$48.44	$48.73	$47.93	24,843
2021-10-13	$48.10	$48.15	$47.77	$48.15	$47.36	32,322
2021-10-12	$47.98	$48.36	$47.97	$48.17	$47.38	26,347
2021-10-11	$48.31	$48.45	$47.98	$47.98	$47.19	75,391
2021-10-08	$48.51	$48.54	$48.28	$48.28	$47.48	77,943
2021-10-07	$48.23	$48.79	$48.23	$48.51	$47.71	37,384
2021-10-06	$47.68	$48.05	$47.24	$48.05	$47.26	38,126
2021-10-05	$47.94	$48.21	$47.78	$48.05	$47.26	21,165
2021-10-04	$47.77	$48.00	$47.57	$47.86	$47.07	70,090
2021-10-01	$47.26	$48.14	$47.12	$47.79	$47.00	53,908
2021-09-30	$47.94	$48.14	$47.11	$47.11	$46.33	47,331
2021-09-29	$47.53	$47.93	$47.48	$47.76	$46.97	29,283
2021-09-28	$47.87	$47.88	$47.38	$47.45	$46.67	38,347
2021-09-27	$47.60	$48.34	$47.60	$47.95	$47.16	31,615
2021-09-24	$47.31	$47.81	$47.31	$47.59	$46.81	31,200
2021-09-23	$47.20	$47.84	$47.20	$47.52	$46.74	42,399
2021-09-22	$46.74	$47.36	$46.74	$47.07	$46.29	39,866
2021-09-21	$46.80	$46.92	$46.46	$46.57	$45.80	88,313
2021-09-20	$46.32	$46.65	$46.05	$46.59	$45.82	157,562
2021-09-17	$47.14	$47.31	$46.91	$47.15	$46.28	74,727
2021-09-16	$47.36	$47.44	$46.92	$47.16	$46.29	62,841
2021-09-15	$47.13	$47.46	$47.08	$47.42	$46.54	49,362
2021-09-14	$47.70	$47.70	$47.03	$47.15	$46.28	81,417
2021-09-13	$47.62	$47.67	$47.28	$47.57	$46.69	74,484
2021-09-10	$48.05	$48.05	$47.38	$47.38	$46.50	118,488
2021-09-09	$48.28	$48.34	$47.89	$47.89	$47.00	142,531
2021-09-08	$48.19	$48.41	$48.14	$48.40	$47.50	103,750
2021-09-07	$48.75	$48.87	$48.30	$48.32	$47.43	69,412
2021-09-03	$48.81	$48.93	$48.68	$48.79	$47.89	42,491
2021-09-02	$48.94	$49.06	$48.76	$49.02	$48.11	53,632
2021-09-01	$48.82	$48.96	$48.49	$48.85	$47.95	90,434
2021-08-31	$48.72	$48.87	$48.41	$48.68	$47.78	44,054
2021-08-30	$48.89	$48.89	$48.68	$48.80	$47.90	58,754
2021-08-27	$47.87	$48.90	$47.87	$48.82	$47.92	42,241
2021-08-26	$48.04	$48.07	$47.77	$47.77	$46.89	80,471
2021-08-25	$48.07	$48.30	$47.99	$48.09	$47.20	42,635
2021-08-24	$48.11	$48.22	$48.03	$48.04	$47.15	54,715
2021-08-23	$48.22	$48.29	$47.99	$48.15	$47.26	85,831
2021-08-20	$47.24	$48.05	$47.16	$47.95	$47.06	24,573
2021-08-19	$47.11	$47.37	$47.06	$47.31	$46.43	55,891
2021-08-18	$47.72	$47.96	$47.38	$47.39	$46.51	63,845
2021-08-17	$47.75	$48.06	$47.39	$47.76	$46.88	50,240
2021-08-16	$47.89	$48.16	$47.69	$48.08	$47.19	41,624
2021-08-13	$47.96	$48.10	$47.80	$48.07	$47.18	45,838
2021-08-12	$47.99	$48.03	$47.77	$47.94	$47.05	48,890
2021-08-11	$47.89	$48.03	$47.74	$48.03	$47.14	39,261
2021-08-10	$47.70	$47.95	$47.58	$47.81	$46.92	44,641
2021-08-09	$47.87	$47.87	$47.63	$47.66	$46.78	88,451
2021-08-06	$47.76	$48.04	$47.73	$47.96	$47.07	102,757
2021-08-05	$47.13	$47.53	$47.13	$47.50	$46.62	34,382
2021-08-04	$47.20	$47.34	$46.87	$46.89	$46.02	47,193
2021-08-03	$47.22	$47.56	$47.06	$47.52	$46.64	46,920
2021-08-02	$47.42	$47.84	$47.03	$47.09	$46.22	42,128
2021-07-30	$47.09	$47.57	$47.09	$47.28	$46.40	119,202
2021-07-29	$46.96	$47.41	$46.96	$47.19	$46.32	66,062
2021-07-28	$46.58	$46.96	$46.28	$46.66	$45.80	105,697
2021-07-27	$46.46	$46.62	$46.26	$46.47	$45.61	63,117
2021-07-26	$46.56	$46.93	$46.56	$46.66	$45.80	90,296
2021-07-23	$46.22	$46.56	$46.06	$46.54	$45.68	86,819
2021-07-22	$46.50	$46.50	$45.98	$46.05	$45.20	135,613
2021-07-21	$46.61	$46.93	$46.56	$46.61	$45.75	96,468
2021-07-20	$45.62	$46.79	$45.62	$46.42	$45.56	70,275
2021-07-19	$45.61	$45.88	$45.21	$45.53	$44.69	126,876
2021-07-16	$46.75	$46.76	$46.22	$46.24	$45.38	298,283
2021-07-15	$46.23	$46.59	$46.15	$46.49	$45.63	121,237
2021-07-14	$46.65	$46.75	$46.39	$46.48	$45.62	86,778
2021-07-13	$46.89	$46.91	$46.48	$46.52	$45.66	39,479
2021-07-12	$46.73	$47.07	$46.68	$47.06	$46.19	51,248
2021-07-09	$46.45	$46.90	$46.38	$46.84	$45.97	104,768
2021-07-08	$45.96	$46.47	$45.83	$46.10	$45.25	72,060
2021-07-07	$46.55	$46.73	$46.37	$46.53	$45.67	56,894
2021-07-06	$46.93	$47.00	$46.09	$46.66	$45.80	65,580
2021-07-02	$47.24	$47.24	$46.87	$46.97	$46.10	57,800
2021-07-01	$47.02	$47.24	$46.95	$47.17	$46.30	86,817
2021-06-30	$46.71	$47.00	$46.67	$46.89	$46.02	57,525
2021-06-29	$46.95	$47.08	$46.78	$46.79	$45.92	60,972
2021-06-28	$47.41	$47.41	$46.69	$46.95	$46.08	359,048
2021-06-25	$47.09	$47.51	$47.03	$47.28	$46.40	71,774
2021-06-24	$46.84	$47.08	$46.65	$47.05	$46.18	50,176
2021-06-23	$46.78	$46.98	$46.64	$46.64	$45.78	54,278
2021-06-22	$46.68	$46.92	$46.45	$46.79	$45.92	54,966
2021-06-21	$46.26	$46.91	$46.26	$46.75	$45.88	68,937
2021-06-18	$46.83	$46.98	$46.17	$46.20	$45.22	112,720
2021-06-17	$47.57	$47.58	$46.90	$47.19	$46.19	103,215
2021-06-16	$47.74	$47.87	$47.50	$47.64	$46.63	44,614
2021-06-15	$47.75	$47.91	$47.58	$47.84	$46.83	142,007
2021-06-14	$47.88	$47.98	$47.61	$47.75	$46.74	57,698
2021-06-11	$47.70	$47.96	$47.61	$47.82	$46.81	59,047
2021-06-10	$47.91	$47.91	$47.55	$47.60	$46.59	75,082
2021-06-09	$47.96	$48.10	$47.63	$47.68	$46.67	61,753
2021-06-08	$47.73	$48.04	$47.68	$47.96	$46.94	158,447
2021-06-07	$47.51	$47.67	$47.45	$47.63	$46.62	39,088
2021-06-04	$47.44	$47.55	$47.34	$47.47	$46.47	66,848
2021-06-03	$47.22	$47.40	$47.00	$47.37	$46.37	59,578
2021-06-02	$47.95	$47.99	$47.29	$47.45	$46.45	136,352
2021-06-01	$47.56	$47.94	$47.47	$47.77	$46.76	114,962
2021-05-28	$47.37	$47.45	$47.17	$47.32	$46.32	157,746
2021-05-27	$47.25	$47.52	$47.24	$47.24	$46.24	79,702
2021-05-26	$46.75	$47.15	$46.75	$47.08	$46.08	87,943
2021-05-25	$47.14	$47.22	$46.64	$46.67	$45.68	107,749
2021-05-24	$46.95	$47.22	$46.81	$47.07	$46.07	81,070
2021-05-21	$47.07	$47.17	$46.67	$46.85	$45.86	44,820
2021-05-20	$46.49	$46.82	$46.35	$46.76	$45.77	41,286
2021-05-19	$46.00	$46.53	$45.85	$46.53	$45.55	80,994
2021-05-18	$47.01	$47.07	$46.54	$46.54	$45.55	73,112
2021-05-17	$47.07	$47.18	$46.87	$47.04	$46.04	63,732
2021-05-14	$46.93	$47.27	$46.84	$47.22	$46.22	57,093
2021-05-13	$45.43	$46.85	$45.43	$46.68	$45.69	145,043
2021-05-12	$46.02	$46.23	$45.29	$45.38	$44.42	127,609
2021-05-11	$45.79	$46.34	$45.52	$46.23	$45.25	173,287
2021-05-10	$47.14	$47.28	$46.56	$46.56	$45.57	356,549
2021-05-07	$46.73	$47.14	$46.73	$47.09	$46.09	92,082
2021-05-06	$46.39	$46.86	$46.22	$46.86	$45.87	131,226
2021-05-05	$46.69	$46.75	$46.05	$46.50	$45.52	116,500
2021-05-04	$46.52	$46.71	$46.41	$46.60	$45.61	80,391
2021-05-03	$46.43	$47.00	$46.40	$46.73	$45.74	92,648
2021-04-30	$46.39	$46.57	$46.13	$46.17	$45.19	137,430
2021-04-29	$46.80	$46.95	$46.50	$46.67	$45.68	194,938
2021-04-28	$46.50	$46.66	$46.35	$46.61	$45.62	231,127
2021-04-27	$46.77	$46.80	$46.48	$46.59	$45.60	195,816
2021-04-26	$47.18	$47.26	$46.72	$46.76	$45.77	94,645
2021-04-23	$46.66	$47.26	$46.62	$47.03	$46.03	118,502
2021-04-22	$46.91	$46.96	$46.46	$46.48	$45.50	271,198
2021-04-21	$46.11	$46.84	$46.11	$46.81	$45.82	201,624
2021-04-20	$46.58	$46.73	$45.97	$46.20	$45.22	249,843
2021-04-19	$46.91	$47.07	$46.38	$46.79	$45.80	282,887
2021-04-16	$47.19	$47.19	$46.84	$47.10	$46.10	122,178
2021-04-15	$46.85	$46.94	$46.61	$46.92	$45.93	209,883
2021-04-14	$46.37	$46.94	$46.37	$46.65	$45.66	105,476
2021-04-13	$46.44	$46.49	$46.15	$46.33	$45.35	147,110
2021-04-12	$46.52	$46.61	$46.33	$46.57	$45.58	124,526
2021-04-09	$46.24	$46.43	$46.09	$46.35	$45.37	141,839
2021-04-08	$46.09	$46.30	$45.82	$46.26	$45.28	175,649
2021-04-07	$46.50	$46.69	$45.89	$46.00	$45.03	438,053
2021-04-06	$46.74	$47.00	$46.49	$46.55	$45.56	5,101,856
2021-04-05	$46.78	$46.82	$46.52	$46.75	$45.76	133,386
2021-04-01	$45.93	$46.40	$45.82	$46.39	$45.41	186,701
2021-03-31	$46.06	$46.23	$45.75	$45.89	$44.92	369,105
2021-03-30	$45.79	$46.07	$45.67	$45.97	$45.00	227,931
2021-03-29	$46.12	$46.84	$45.71	$45.74	$44.77	253,165
2021-03-26	$45.57	$46.40	$45.57	$46.37	$45.39	170,484
2021-03-25	$44.57	$45.46	$44.39	$45.28	$44.32	1,350,669
2021-03-24	$45.33	$45.90	$44.76	$44.76	$43.81	319,739
2021-03-23	$45.73	$45.99	$44.89	$45.07	$44.12	405,873
2021-03-22	$46.54	$46.75	$45.93	$46.06	$45.09	151,457
2021-03-19	$46.61	$46.91	$46.39	$46.72	$45.58	223,561
2021-03-18	$46.95	$47.55	$46.65	$46.78	$45.63	180,240
2021-03-17	$47.15	$47.26	$46.87	$47.16	$46.01	187,775
2021-03-16	$47.52	$47.54	$47.20	$47.27	$46.11	185,458
2021-03-15	$47.69	$47.70	$47.14	$47.62	$46.45	516,040
2021-03-12	$47.21	$47.81	$47.21	$47.72	$46.55	301,689
2021-03-11	$47.14	$47.30	$47.01	$47.25	$46.09	278,320
2021-03-10	$46.47	$47.08	$46.41	$46.98	$45.83	434,578
2021-03-09	$46.40	$46.82	$46.27	$46.31	$45.18	285,566
2021-03-08	$45.62	$46.47	$45.55	$46.20	$45.07	329,796
2021-03-05	$44.95	$45.57	$44.58	$45.47	$44.36	275,954
2021-03-04	$44.98	$45.37	$44.26	$44.45	$43.36	475,448
2021-03-03	$44.87	$45.60	$44.84	$45.01	$43.91	297,962
2021-03-02	$45.40	$45.59	$44.77	$44.77	$43.67	319,033
2021-03-01	$45.04	$45.62	$45.04	$45.45	$44.34	483,094
2021-02-26	$44.96	$45.09	$44.31	$44.50	$43.41	986,387
2021-02-25	$45.61	$45.87	$44.87	$44.96	$43.86	645,111
2021-02-24	$44.94	$45.80	$44.94	$45.65	$44.53	212,054
2021-02-23	$44.66	$45.14	$44.58	$44.94	$43.84	480,537
2021-02-22	$44.38	$45.02	$44.38	$44.93	$43.83	193,780
2021-02-19	$44.40	$44.89	$44.38	$44.68	$43.59	161,064
2021-02-18	$44.32	$44.54	$44.12	$44.24	$43.16	196,768
2021-02-17	$44.32	$44.63	$44.15	$44.51	$43.42	170,457
2021-02-16	$45.21	$45.21	$44.64	$44.66	$43.57	158,443
2021-02-12	$44.79	$45.05	$44.76	$44.98	$43.88	307,683
2021-02-11	$45.03	$45.34	$44.46	$45.01	$43.91	728,173
2021-02-10	$45.53	$45.53	$44.64	$44.77	$43.67	260,190
2021-02-09	$44.61	$45.49	$44.56	$45.34	$44.23	334,152
2021-02-08	$43.63	$44.55	$43.62	$44.52	$43.43	194,576
2021-02-05	$43.29	$43.37	$42.95	$43.28	$42.22	234,804
2021-02-04	$42.47	$43.04	$42.47	$42.96	$41.91	170,911
2021-02-03	$42.35	$42.38	$41.87	$42.35	$41.31	135,958
2021-02-02	$42.04	$42.47	$41.92	$42.34	$41.30	159,257
2021-02-01	$41.39	$41.90	$40.87	$41.76	$40.74	214,168
2021-01-29	$41.73	$42.00	$41.02	$41.05	$40.05	291,656
2021-01-28	$42.38	$42.38	$41.61	$41.65	$40.63	298,556
2021-01-27	$42.16	$42.45	$41.92	$42.13	$41.10	226,545
2021-01-26	$43.27	$43.29	$42.69	$42.85	$41.80	218,936
2021-01-25	$42.84	$43.39	$42.60	$43.03	$41.98	238,924
2021-01-22	$42.33	$43.04	$42.17	$43.00	$41.95	207,232
2021-01-21	$42.96	$42.99	$42.52	$42.65	$41.61	231,031
2021-01-20	$43.04	$43.34	$42.79	$43.07	$42.02	301,807
2021-01-19	$43.00	$43.08	$42.79	$42.95	$41.90	274,883
2021-01-15	$42.81	$42.93	$42.43	$42.70	$41.65	385,985
2021-01-14	$42.88	$43.44	$42.88	$43.33	$42.27	221,338
2021-01-13	$42.97	$43.09	$42.61	$42.70	$41.65	285,657
2021-01-12	$42.66	$43.06	$42.66	$43.02	$41.97	242,899
2021-01-11	$42.26	$42.71	$42.26	$42.58	$41.54	339,812
2021-01-08	$43.20	$43.25	$42.36	$42.72	$41.67	337,219
2021-01-07	$43.00	$43.13	$42.62	$43.07	$42.02	610,408
2021-01-06	$41.28	$43.09	$40.86	$42.86	$41.81	418,814
2021-01-05	$40.36	$41.21	$40.33	$40.89	$39.89	145,760
2021-01-04	$40.84	$41.10	$40.00	$40.49	$39.50	472,669
2020-12-31	$40.57	$40.84	$40.33	$40.74	$39.74	179,090
2020-12-30	$40.35	$40.70	$40.35	$40.49	$39.50	166,803
2020-12-29	$40.86	$40.89	$40.09	$40.26	$39.27	221,398
2020-12-28	$40.78	$40.96	$40.62	$40.77	$39.77	176,395
2020-12-24	$40.26	$40.45	$40.18	$40.36	$39.37	68,317
2020-12-23	$39.90	$40.39	$39.90	$40.27	$39.28	176,968
2020-12-22	$39.71	$39.99	$39.71	$39.90	$38.92	172,917
2020-12-21	$39.55	$39.96	$39.41	$39.82	$38.85	231,333
2020-12-18	$40.51	$40.88	$40.37	$40.39	$39.21	299,742
2020-12-17	$40.48	$40.73	$40.37	$40.60	$39.41	187,177
2020-12-16	$40.62	$40.73	$40.37	$40.46	$39.28	322,262
2020-12-15	$39.97	$40.55	$39.86	$40.54	$39.36	170,464
2020-12-14	$39.88	$40.19	$39.73	$39.73	$38.57	217,299
2020-12-11	$39.47	$39.89	$39.45	$39.75	$38.59	167,034
2020-12-10	$39.51	$39.87	$39.39	$39.78	$38.62	172,783
2020-12-09	$39.85	$40.07	$39.57	$39.78	$38.62	322,682
2020-12-08	$39.19	$39.71	$39.19	$39.70	$38.54	163,312
2020-12-07	$39.39	$39.53	$39.31	$39.43	$38.28	155,584
2020-12-04	$38.78	$39.55	$38.78	$39.51	$38.36	206,626
2020-12-03	$38.60	$38.83	$38.51	$38.61	$37.48	290,613
2020-12-02	$38.27	$38.51	$38.14	$38.45	$37.33	190,918
2020-12-01	$38.53	$38.77	$38.28	$38.41	$37.29	211,594
2020-11-30	$38.58	$38.65	$38.07	$38.14	$37.03	259,830
2020-11-27	$38.78	$38.78	$38.38	$38.73	$37.60	105,243
2020-11-25	$39.04	$39.04	$38.64	$38.78	$37.65	467,510
2020-11-24	$38.74	$39.27	$38.60	$39.13	$37.99	263,721
2020-11-23	$38.22	$38.54	$38.13	$38.34	$37.22	287,293
2020-11-20	$37.85	$38.06	$37.69	$37.97	$36.86	751,637
2020-11-19	$37.86	$38.06	$37.61	$38.04	$36.93	269,121
2020-11-18	$38.63	$38.78	$37.94	$37.94	$36.83	378,381
2020-11-17	$38.17	$38.67	$37.86	$38.57	$37.44	245,915
2020-11-16	$38.25	$38.55	$38.07	$38.52	$37.39	283,979
2020-11-13	$37.08	$37.78	$37.07	$37.63	$36.53	226,438
2020-11-12	$37.23	$37.29	$36.47	$36.87	$35.79	611,168
2020-11-11	$37.87	$37.87	$37.15	$37.51	$36.41	349,491
2020-11-10	$36.99	$37.96	$36.77	$37.74	$36.64	484,222
2020-11-09	$36.76	$37.76	$36.21	$36.83	$35.75	471,937
2020-11-06	$35.53	$35.67	$35.16	$35.18	$34.15	349,260
2020-11-05	$35.02	$35.61	$35.02	$35.42	$34.39	381,696
2020-11-04	$34.92	$35.27	$34.58	$34.76	$33.74	549,029
2020-11-03	$34.85	$35.40	$34.85	$35.20	$34.17	351,347
2020-11-02	$34.19	$34.41	$33.97	$34.38	$33.38	1,466,234
2020-10-30	$34.00	$34.24	$33.63	$33.89	$32.90	452,167
2020-10-29	$33.64	$34.26	$33.44	$34.09	$33.09	279,903
2020-10-28	$34.05	$34.25	$33.68	$33.69	$32.71	490,379
2020-10-27	$35.02	$35.08	$34.65	$34.67	$33.66	265,403
2020-10-26	$35.21	$35.22	$34.70	$35.04	$34.02	263,925
2020-10-23	$35.54	$35.68	$35.36	$35.58	$34.54	269,366
2020-10-22	$35.06	$35.41	$35.00	$35.41	$34.38	258,584
2020-10-21	$34.94	$35.14	$34.88	$34.94	$33.92	452,413
2020-10-20	$34.91	$35.13	$34.75	$34.86	$33.84	252,759
2020-10-19	$35.29	$35.44	$34.67	$34.71	$33.70	204,305
2020-10-16	$35.27	$35.49	$35.19	$35.24	$34.21	216,221
2020-10-15	$34.52	$35.36	$34.52	$35.32	$34.29	365,711
2020-10-14	$35.26	$35.42	$34.93	$34.93	$33.91	271,774
2020-10-13	$35.47	$35.63	$35.11	$35.22	$34.19	285,789
2020-10-12	$35.30	$35.75	$35.29	$35.69	$34.65	292,677
2020-10-09	$35.36	$35.46	$35.14	$35.26	$34.23	400,244
2020-10-08	$34.86	$35.19	$34.83	$35.13	$34.10	241,935
2020-10-07	$34.59	$34.80	$34.42	$34.62	$33.61	586,734
2020-10-06	$34.42	$35.02	$34.28	$34.40	$33.39	641,281
2020-10-05	$33.77	$34.26	$33.77	$34.21	$33.21	326,458
2020-10-02	$32.86	$33.71	$32.86	$33.59	$32.61	553,838
2020-10-01	$33.27	$33.46	$32.95	$33.40	$32.42	580,514
2020-09-30	$33.27	$33.65	$32.95	$33.20	$32.23	518,223
2020-09-29	$33.23	$33.45	$32.94	$33.18	$32.21	414,467
2020-09-28	$32.99	$33.43	$32.99	$33.30	$32.33	621,422
2020-09-25	$32.21	$32.72	$32.21	$32.62	$31.67	562,201
2020-09-24	$32.13	$32.79	$32.01	$32.36	$31.41	1,474,527
2020-09-23	$32.79	$33.08	$32.13	$32.13	$31.19	275,935
2020-09-22	$32.81	$33.04	$32.52	$32.85	$31.89	340,069
2020-09-21	$33.14	$33.50	$32.40	$32.73	$31.77	335,430
2020-09-18	$34.19	$34.46	$33.65	$34.02	$32.83	251,701
2020-09-17	$34.05	$34.35	$33.92	$34.17	$32.98	323,452
2020-09-16	$34.42	$34.82	$34.40	$34.46	$33.26	396,640
2020-09-15	$34.52	$34.69	$34.29	$34.35	$33.15	250,451
2020-09-14	$34.23	$34.53	$34.17	$34.44	$33.24	205,285
2020-09-11	$34.27	$34.40	$33.79	$34.01	$32.82	374,856
2020-09-10	$34.71	$34.78	$34.16	$34.16	$32.97	337,357
2020-09-09	$34.58	$34.89	$34.49	$34.65	$33.44	256,657
2020-09-08	$34.74	$35.00	$34.30	$34.37	$33.17	295,949
2020-09-04	$35.63	$35.63	$34.77	$35.06	$33.84	240,649
2020-09-03	$35.82	$36.00	$35.07	$35.20	$33.97	300,406
2020-09-02	$35.40	$36.03	$35.40	$35.95	$34.70	340,289
2020-09-01	$35.14	$35.40	$35.00	$35.38	$34.15	202,172
2020-08-31	$35.52	$35.60	$35.21	$35.21	$33.98	297,127
2020-08-28	$35.67	$35.67	$35.36	$35.61	$34.37	366,718
2020-08-27	$35.45	$35.70	$35.39	$35.53	$34.29	270,131
2020-08-26	$35.58	$35.65	$35.31	$35.41	$34.18	322,293
2020-08-25	$35.73	$35.87	$35.44	$35.62	$34.38	416,435
2020-08-24	$35.39	$35.66	$35.25	$35.66	$34.42	361,420
2020-08-21	$35.27	$35.39	$35.00	$35.20	$33.97	291,540
2020-08-20	$35.21	$35.58	$35.21	$35.38	$34.15	327,091
2020-08-19	$35.67	$35.96	$35.56	$35.63	$34.39	466,388
2020-08-18	$35.94	$35.94	$35.58	$35.62	$34.38	690,350
2020-08-17	$36.07	$36.15	$35.84	$36.00	$34.75	329,742
2020-08-14	$35.80	$36.27	$35.75	$36.06	$34.80	578,841
2020-08-13	$36.26	$36.44	$35.96	$36.02	$34.76	709,825
2020-08-12	$36.71	$36.86	$36.26	$36.44	$35.17	334,536
2020-08-11	$36.67	$37.07	$36.27	$36.39	$35.12	384,523
2020-08-10	$36.13	$36.75	$36.10	$36.39	$35.12	584,220
2020-08-07	$35.20	$36.11	$35.18	$36.09	$34.83	296,810
2020-08-06	$35.46	$35.53	$35.13	$35.31	$34.08	319,541
2020-08-05	$34.99	$35.66	$34.81	$35.54	$34.30	8,821,975
2020-08-04	$34.40	$34.70	$34.32	$34.68	$33.47	404,274
2020-08-03	$34.39	$34.55	$34.14	$34.48	$33.28	328,246
2020-07-31	$34.38	$34.41	$33.69	$34.33	$33.13	359,859
2020-07-30	$34.21	$34.60	$34.09	$34.53	$33.33	392,991
2020-07-29	$34.10	$34.76	$34.10	$34.69	$33.48	388,883
2020-07-28	$33.87	$34.30	$33.87	$34.04	$32.85	330,917
2020-07-27	$33.89	$34.03	$33.62	$34.01	$32.82	291,087
2020-07-24	$34.26	$34.44	$33.81	$33.88	$32.70	307,635
2020-07-23	$34.16	$34.54	$34.16	$34.34	$33.14	397,750
2020-07-22	$34.28	$34.54	$34.03	$34.19	$33.00	483,612
2020-07-21	$33.81	$34.73	$33.81	$34.54	$33.34	8,345,159
2020-07-20	$33.79	$33.82	$33.40	$33.51	$32.34	318,372
2020-07-17	$33.82	$34.20	$33.80	$33.93	$32.75	670,749
2020-07-16	$33.80	$34.17	$33.71	$33.96	$32.78	369,290
2020-07-15	$33.79	$34.30	$33.67	$34.04	$32.85	604,523
2020-07-14	$32.69	$33.17	$32.66	$33.14	$31.99	393,200
2020-07-13	$33.15	$33.52	$32.82	$32.82	$31.68	488,517
2020-07-10	$32.20	$32.89	$32.19	$32.87	$31.72	365,383
2020-07-09	$32.67	$32.79	$31.82	$32.11	$30.99	469,675
2020-07-08	$32.80	$33.04	$32.29	$32.73	$31.59	772,451
2020-07-07	$33.16	$33.32	$32.79	$32.86	$31.71	437,028
2020-07-06	$33.99	$34.04	$33.38	$33.51	$32.34	264,790
2020-07-02	$33.85	$34.09	$33.33	$33.40	$32.24	305,810
2020-07-01	$33.91	$34.07	$33.21	$33.31	$32.15	346,237
2020-06-30	$33.32	$34.01	$33.26	$33.86	$32.68	330,363
2020-06-29	$32.60	$33.52	$32.58	$33.44	$32.27	312,577
2020-06-26	$32.71	$32.87	$32.10	$32.20	$31.08	672,551
2020-06-25	$32.26	$32.90	$32.16	$32.88	$31.73	585,403
2020-06-24	$32.88	$33.09	$32.22	$32.48	$31.35	830,737
2020-06-23	$33.70	$33.90	$33.28	$33.33	$32.17	369,954
2020-06-22	$33.14	$33.41	$32.80	$33.38	$32.22	280,031
2020-06-19	$34.21	$34.21	$33.17	$33.39	$32.07	468,104
2020-06-18	$33.54	$34.11	$33.54	$33.80	$32.46	432,296
2020-06-17	$34.36	$34.50	$33.79	$33.85	$32.51	497,102
2020-06-16	$34.75	$34.91	$33.83	$34.41	$33.05	442,431
2020-06-15	$32.29	$34.04	$32.26	$33.73	$32.40	483,088
2020-06-12	$33.74	$33.89	$32.39	$33.15	$31.84	587,022
2020-06-11	$33.89	$33.90	$32.69	$32.74	$31.45	989,842
2020-06-10	$35.99	$36.06	$35.02	$35.03	$33.65	732,797
2020-06-09	$36.20	$36.52	$35.78	$36.10	$34.67	440,411
2020-06-08	$36.70	$36.90	$36.46	$36.70	$35.25	684,110
2020-06-05	$36.29	$36.80	$35.98	$36.39	$34.95	753,559
2020-06-04	$34.48	$35.22	$34.30	$35.05	$33.66	1,018,088
2020-06-03	$34.16	$35.01	$34.16	$34.74	$33.37	492,343
2020-06-02	$33.74	$34.01	$33.62	$33.79	$32.45	442,635
2020-06-01	$33.59	$34.03	$33.53	$33.62	$32.29	517,450
2020-05-29	$33.54	$33.77	$33.06	$33.55	$32.22	305,036
2020-05-28	$35.12	$35.19	$33.75	$33.91	$32.57	342,949
2020-05-27	$34.06	$34.87	$33.68	$34.78	$33.41	458,109
2020-05-26	$33.26	$33.71	$33.15	$33.48	$32.16	507,203
2020-05-22	$32.29	$32.34	$31.92	$32.31	$31.03	462,753
2020-05-21	$32.27	$32.53	$32.08	$32.26	$30.98	401,414
2020-05-20	$31.97	$32.50	$31.88	$32.29	$31.01	599,997
2020-05-19	$32.03	$32.15	$31.51	$31.51	$30.26	733,240
2020-05-18	$31.43	$32.34	$31.32	$32.20	$30.93	629,361
2020-05-15	$30.09	$30.43	$29.76	$30.37	$29.17	530,310
2020-05-14	$29.40	$30.31	$28.46	$30.29	$29.09	986,293
2020-05-13	$31.04	$31.23	$29.58	$29.97	$28.79	615,478
2020-05-12	$33.01	$33.01	$31.31	$31.31	$30.07	611,082
2020-05-11	$33.53	$33.57	$32.54	$32.87	$31.57	425,962
2020-05-08	$33.24	$34.01	$33.20	$33.98	$32.64	641,186
2020-05-07	$32.74	$33.21	$32.61	$32.73	$31.44	1,019,437
2020-05-06	$33.36	$33.57	$32.32	$32.37	$31.09	464,165
2020-05-05	$33.86	$34.31	$33.07	$33.19	$31.88	416,720
2020-05-04	$33.34	$33.55	$32.80	$33.32	$32.00	395,230
2020-05-01	$34.32	$34.50	$33.29	$33.77	$32.44	397,143
2020-04-30	$36.18	$36.30	$34.95	$35.14	$33.75	782,593
2020-04-29	$35.98	$37.41	$35.79	$36.83	$35.37	601,069
2020-04-28	$34.60	$35.30	$34.35	$34.98	$33.60	678,250
2020-04-27	$32.75	$34.25	$32.66	$33.82	$32.48	712,496
2020-04-24	$32.48	$32.76	$32.01	$32.45	$31.17	436,757
2020-04-23	$32.13	$33.00	$32.12	$32.35	$31.07	888,401
2020-04-22	$32.75	$32.93	$31.91	$32.08	$30.81	609,350
2020-04-21	$31.70	$32.43	$31.49	$32.27	$30.99	508,411
2020-04-20	$32.95	$33.25	$32.17	$32.61	$31.32	680,234
2020-04-17	$33.21	$33.90	$33.19	$33.60	$32.27	737,299
2020-04-16	$32.88	$33.05	$31.48	$32.10	$30.83	588,900
2020-04-15	$33.51	$33.54	$32.63	$32.75	$31.46	817,672
2020-04-14	$34.85	$35.35	$34.09	$34.55	$33.18	714,291
2020-04-13	$35.68	$35.68	$33.84	$34.21	$32.86	446,629
2020-04-09	$34.27	$35.80	$34.27	$35.77	$34.36	840,894
2020-04-08	$32.42	$33.66	$32.35	$33.37	$32.05	414,890
2020-04-07	$32.85	$33.64	$31.77	$31.98	$30.72	828,282
2020-04-06	$30.72	$31.78	$30.72	$31.61	$30.36	1,053,413
2020-04-03	$30.62	$30.87	$28.96	$29.54	$28.37	618,237
2020-04-02	$30.57	$31.77	$30.14	$30.88	$29.66	802,343
2020-04-01	$31.88	$32.05	$30.37	$30.74	$29.53	876,076
2020-03-31	$33.20	$33.46	$32.47	$33.14	$31.83	729,393
2020-03-30	$32.97	$33.44	$32.10	$33.32	$32.00	550,564
2020-03-27	$32.74	$33.91	$32.15	$32.85	$31.55	740,363
2020-03-26	$31.06	$34.03	$31.06	$33.66	$32.33	1,103,892
2020-03-25	$30.11	$32.01	$29.57	$30.67	$29.46	1,499,733
2020-03-24	$29.38	$30.09	$28.96	$29.98	$28.80	1,140,791
2020-03-23	$29.27	$29.38	$27.41	$28.19	$27.08	1,390,352
2020-03-20	$32.12	$32.78	$29.55	$29.67	$28.03	1,318,621
2020-03-19	$30.17	$32.48	$29.12	$31.69	$29.94	930,514
2020-03-18	$32.08	$32.69	$29.29	$30.58	$28.89	1,174,301
2020-03-17	$32.69	$34.24	$31.27	$34.00	$32.13	973,330
2020-03-16	$34.43	$34.76	$31.95	$31.95	$30.19	1,329,986
2020-03-13	$36.86	$37.81	$34.89	$37.78	$35.70	1,148,841
2020-03-12	$37.25	$38.10	$34.92	$34.99	$33.06	1,663,377
2020-03-11	$41.45	$41.65	$39.43	$39.81	$37.62	658,686
2020-03-10	$42.51	$42.58	$40.62	$42.38	$40.04	967,821
2020-03-09	$43.21	$43.21	$41.23	$41.27	$39.00	1,133,113
2020-03-06	$44.87	$45.70	$44.42	$45.51	$43.00	531,758
2020-03-05	$46.47	$46.56	$45.44	$45.97	$43.44	311,429
2020-03-04	$46.72	$47.40	$46.24	$47.32	$44.71	250,747
2020-03-03	$46.99	$47.72	$45.70	$46.10	$43.56	417,924
2020-03-02	$45.50	$46.91	$45.15	$46.91	$44.32	485,290
2020-02-28	$45.60	$46.14	$44.66	$45.28	$42.78	1,088,322
2020-02-27	$47.76	$48.40	$46.62	$46.62	$44.05	694,356
2020-02-26	$48.92	$49.37	$48.38	$48.42	$45.75	1,186,071
2020-02-25	$50.27	$50.34	$48.60	$48.72	$46.03	383,513
2020-02-24	$50.57	$50.57	$49.96	$50.18	$47.41	388,351
2020-02-21	$51.17	$51.26	$50.83	$51.11	$48.29	179,773
2020-02-20	$50.93	$51.31	$50.80	$51.24	$48.42	359,112
2020-02-19	$51.29	$51.39	$50.98	$50.98	$48.17	193,415
2020-02-18	$51.32	$51.42	$50.98	$51.17	$48.35	241,572
2020-02-14	$51.49	$51.59	$51.29	$51.43	$48.60	192,546
2020-02-13	$50.91	$51.52	$50.91	$51.44	$48.60	187,721
2020-02-12	$51.14	$51.14	$50.87	$51.03	$48.22	239,271
2020-02-11	$50.86	$51.21	$50.81	$50.89	$48.09	214,980
2020-02-10	$50.53	$50.70	$50.50	$50.68	$47.89	202,149
2020-02-07	$50.86	$50.95	$50.49	$50.61	$47.82	354,046
2020-02-06	$51.20	$51.31	$50.97	$51.01	$48.20	213,537
2020-02-05	$50.75	$51.14	$50.58	$51.04	$48.23	283,839
2020-02-04	$50.50	$50.63	$50.39	$50.44	$47.66	177,836
2020-02-03	$49.82	$50.21	$49.82	$50.11	$47.35	207,485
2020-01-31	$50.22	$50.24	$49.53	$49.60	$46.87	330,546
2020-01-30	$50.05	$50.42	$49.95	$50.42	$47.64	202,607
2020-01-29	$50.64	$50.64	$50.23	$50.26	$47.49	160,891
2020-01-28	$50.62	$50.75	$50.51	$50.53	$47.75	178,474
2020-01-27	$50.30	$50.68	$50.25	$50.46	$47.68	431,890
2020-01-24	$51.39	$51.39	$50.53	$50.77	$47.97	222,750
2020-01-23	$51.15	$51.40	$50.94	$51.33	$48.50	235,255
2020-01-22	$51.31	$51.42	$51.13	$51.24	$48.42	169,381
2020-01-21	$51.33	$51.37	$51.13	$51.23	$48.41	189,232
2020-01-17	$51.52	$51.56	$51.35	$51.45	$48.61	282,186
2020-01-16	$51.13	$51.49	$51.13	$51.42	$48.59	176,529
2020-01-15	$50.69	$51.02	$50.69	$50.89	$48.09	218,042
2020-01-14	$50.70	$50.86	$50.53	$50.73	$47.93	212,509
2020-01-13	$50.38	$50.82	$50.30	$50.82	$48.02	192,789
2020-01-10	$50.42	$50.47	$50.11	$50.32	$47.55	227,075
2020-01-09	$50.55	$50.66	$50.35	$50.41	$47.63	374,472
2020-01-08	$50.29	$50.54	$50.23	$50.39	$47.61	179,527
2020-01-07	$50.56	$50.69	$50.19	$50.23	$47.46	251,747
2020-01-06	$50.65	$50.80	$50.35	$50.66	$47.87	345,151
2020-01-03	$50.39	$50.87	$50.35	$50.86	$48.06	269,778
2020-01-02	$51.12	$51.12	$50.38	$50.68	$47.89	445,646
2019-12-31	$50.77	$51.02	$50.71	$50.88	$48.08	160,677
2019-12-30	$50.85	$50.87	$50.60	$50.81	$48.01	167,831
2019-12-27	$50.90	$50.90	$50.65	$50.77	$47.97	476,229
2019-12-26	$50.79	$50.82	$50.65	$50.75	$47.95	86,081
2019-12-24	$50.78	$50.78	$50.62	$50.75	$47.95	75,557
2019-12-23	$51.19	$51.19	$50.66	$50.69	$47.90	218,615
2019-12-20	$51.60	$51.65	$51.45	$51.50	$48.21	140,112
2019-12-19	$51.35	$51.42	$51.28	$51.39	$48.11	144,139
2019-12-18	$51.31	$51.40	$51.13	$51.30	$48.02	118,094
2019-12-17	$51.03	$51.22	$50.99	$51.18	$47.91	193,273
2019-12-16	$50.87	$51.08	$50.56	$50.92	$47.67	241,040
2019-12-13	$50.72	$50.80	$50.32	$50.56	$47.33	405,567
2019-12-12	$50.61	$51.13	$50.51	$50.77	$47.52	184,700
2019-12-11	$50.80	$51.00	$50.49	$50.56	$47.33	300,645
2019-12-10	$50.81	$50.83	$50.62	$50.71	$47.47	170,841
2019-12-09	$50.76	$50.86	$50.70	$50.78	$47.53	319,956
2019-12-06	$50.75	$51.08	$50.75	$50.78	$47.53	202,262
2019-12-05	$50.35	$50.46	$50.23	$50.37	$47.15	476,722
2019-12-04	$50.17	$50.52	$50.13	$50.26	$47.05	179,486
2019-12-03	$50.00	$50.03	$49.76	$50.03	$46.83	263,096
2019-12-02	$50.67	$50.67	$50.10	$50.15	$46.94	184,721
2019-11-29	$50.72	$50.78	$50.56	$50.58	$47.35	74,625
2019-11-27	$50.61	$50.95	$50.59	$50.76	$47.52	309,346
2019-11-26	$50.55	$50.78	$50.47	$50.48	$47.25	330,286
2019-11-25	$49.95	$50.68	$49.90	$50.52	$47.29	196,701
2019-11-22	$50.01	$50.01	$49.68	$49.86	$46.67	157,346
2019-11-21	$50.29	$50.46	$49.78	$49.86	$46.67	277,833
2019-11-20	$50.26	$50.45	$50.04	$50.22	$47.01	268,778
2019-11-19	$50.39	$50.58	$50.33	$50.43	$47.21	197,201
2019-11-18	$50.25	$50.36	$50.15	$50.30	$47.08	194,271
2019-11-15	$50.46	$50.46	$50.07	$50.24	$47.03	212,918
2019-11-14	$50.06	$50.35	$50.06	$50.18	$46.97	150,532
2019-11-13	$50.04	$50.23	$49.89	$50.09	$46.89	166,431
2019-11-12	$50.41	$50.50	$50.23	$50.23	$47.02	185,538
2019-11-11	$50.10	$50.34	$50.10	$50.34	$47.12	135,324
2019-11-08	$50.19	$50.35	$50.16	$50.24	$47.03	229,399
2019-11-07	$50.72	$50.79	$50.17	$50.33	$47.11	366,238
2019-11-06	$50.50	$50.60	$50.32	$50.48	$47.25	142,427
2019-11-05	$50.67	$50.80	$50.42	$50.54	$47.31	266,716
2019-11-04	$50.77	$50.83	$50.46	$50.55	$47.32	251,209
2019-11-01	$50.44	$50.59	$50.33	$50.50	$47.27	188,743
2019-10-31	$50.40	$50.40	$49.81	$50.20	$46.99	299,361
2019-10-30	$50.35	$50.55	$50.06	$50.47	$47.24	129,127
2019-10-29	$49.96	$50.48	$49.93	$50.37	$47.15	166,652
2019-10-28	$49.84	$50.22	$49.80	$50.00	$46.80	213,827
2019-10-25	$49.74	$49.95	$49.67	$49.67	$46.49	159,273
2019-10-24	$50.13	$50.13	$49.64	$49.75	$46.57	153,180
2019-10-23	$49.90	$50.04	$49.82	$50.00	$46.80	207,130
2019-10-22	$49.92	$50.01	$49.68	$49.83	$46.64	299,981
2019-10-21	$49.70	$49.98	$49.67	$49.83	$46.64	227,733
2019-10-18	$49.11	$49.38	$48.99	$49.33	$46.18	205,596
2019-10-17	$48.94	$49.27	$48.90	$49.27	$46.12	186,796
2019-10-16	$48.69	$48.96	$48.64	$48.75	$45.63	172,586
2019-10-15	$48.59	$48.97	$48.45	$48.72	$45.61	136,190
2019-10-14	$48.50	$48.54	$48.34	$48.51	$45.41	124,109
2019-10-11	$48.53	$49.10	$48.39	$48.59	$45.48	250,722
2019-10-10	$48.04	$48.31	$48.04	$48.04	$44.97	334,580
2019-10-09	$48.24	$48.27	$47.87	$47.97	$44.90	177,256
2019-10-08	$48.30	$48.30	$47.90	$47.98	$44.91	264,629
2019-10-07	$48.47	$48.78	$48.31	$48.55	$45.45	210,991
2019-10-04	$48.13	$48.56	$48.04	$48.53	$45.43	139,965
2019-10-03	$48.01	$48.13	$47.52	$48.04	$44.97	186,158
2019-10-02	$48.07	$48.16	$47.66	$48.04	$44.97	231,784
2019-10-01	$49.15	$49.31	$48.12	$48.24	$45.16	230,250
2019-09-30	$49.08	$49.21	$48.89	$48.89	$45.76	649,908
2019-09-27	$49.19	$49.34	$48.81	$49.04	$45.91	177,968
2019-09-26	$49.30	$49.31	$48.97	$49.03	$45.90	171,587
2019-09-25	$48.69	$49.40	$48.66	$49.32	$46.17	140,878
2019-09-24	$49.09	$49.21	$48.58	$48.67	$45.56	186,803
2019-09-23	$48.95	$49.23	$48.87	$48.98	$45.85	238,941
2019-09-20	$49.45	$49.72	$49.13	$49.29	$45.90	165,739
2019-09-19	$49.71	$50.03	$49.45	$49.47	$46.07	187,224
2019-09-18	$49.79	$49.81	$49.38	$49.60	$46.19	166,858
2019-09-17	$49.56	$49.77	$49.42	$49.75	$46.33	169,221
2019-09-16	$49.60	$49.86	$49.50	$49.63	$46.22	255,714
2019-09-13	$49.75	$50.04	$49.62	$49.68	$46.26	215,482
2019-09-12	$49.56	$49.74	$49.26	$49.57	$46.16	149,067
2019-09-11	$48.90	$49.56	$48.69	$49.52	$46.12	393,015
2019-09-10	$48.52	$48.85	$48.36	$48.80	$45.44	219,292
2019-09-09	$48.03	$48.60	$47.92	$48.52	$45.18	252,598
2019-09-06	$48.12	$48.21	$47.92	$47.95	$44.65	551,205
2019-09-05	$47.94	$48.54	$47.89	$48.03	$44.73	280,852
2019-09-04	$47.54	$47.61	$47.38	$47.52	$44.25	249,255
2019-09-03	$47.29	$47.53	$47.01	$47.22	$43.97	276,417
2019-08-30	$47.79	$47.91	$47.41	$47.54	$44.27	132,275
2019-08-29	$47.42	$47.73	$47.42	$47.61	$44.34	211,877
2019-08-28	$46.68	$47.34	$46.58	$47.08	$43.84	244,143
2019-08-27	$47.47	$47.48	$46.75	$46.76	$43.54	182,820
2019-08-26	$47.10	$47.27	$46.88	$47.27	$44.02	286,977
2019-08-23	$47.80	$48.00	$46.69	$46.80	$43.58	279,253
2019-08-22	$48.07	$48.18	$47.73	$47.96	$44.66	281,301
2019-08-21	$48.09	$48.20	$47.84	$47.94	$44.64	239,086
2019-08-20	$48.15	$48.15	$47.76	$47.76	$44.48	551,746
2019-08-19	$48.28	$48.40	$48.13	$48.18	$44.87	172,701
2019-08-16	$47.29	$47.95	$47.18	$47.87	$44.58	190,385
2019-08-15	$47.08	$47.31	$46.94	$47.08	$43.84	242,565
2019-08-14	$47.37	$47.38	$46.88	$47.00	$43.77	303,930
2019-08-13	$47.59	$48.26	$47.59	$47.88	$44.59	196,133
2019-08-12	$47.75	$47.89	$47.56	$47.63	$44.35	169,018
2019-08-09	$48.11	$48.13	$47.73	$47.94	$44.64	157,265
2019-08-08	$47.61	$48.26	$47.61	$48.20	$44.89	173,429
2019-08-07	$46.85	$47.49	$46.57	$47.38	$44.12	297,873
2019-08-06	$47.15	$47.27	$46.73	$47.18	$43.94	242,925
2019-08-05	$47.44	$47.63	$46.31	$46.86	$43.64	299,973
2019-08-02	$48.04	$48.17	$47.71	$47.92	$44.63	162,274
2019-08-01	$48.89	$49.08	$48.16	$48.20	$44.89	132,153
2019-07-31	$49.02	$49.38	$48.65	$48.80	$45.44	222,989
2019-07-30	$48.35	$49.06	$48.35	$49.04	$45.67	146,782
2019-07-29	$48.79	$48.91	$48.50	$48.57	$45.23	314,138
2019-07-26	$48.43	$48.84	$48.31	$48.78	$45.43	134,307
2019-07-25	$48.60	$48.66	$48.24	$48.29	$44.97	124,045
2019-07-24	$48.02	$48.69	$47.94	$48.58	$45.24	158,124
2019-07-23	$47.79	$48.11	$47.66	$48.11	$44.80	218,119
2019-07-22	$47.84	$47.84	$47.52	$47.69	$44.41	227,344
2019-07-19	$47.98	$48.23	$47.75	$47.75	$44.47	225,488
2019-07-18	$47.92	$48.07	$47.71	$47.99	$44.69	156,654
2019-07-17	$48.13	$48.13	$47.78	$47.94	$44.64	185,021
2019-07-16	$48.03	$48.30	$47.83	$48.15	$44.84	155,986
2019-07-15	$48.51	$48.77	$47.99	$48.03	$44.73	236,439
2019-07-12	$48.16	$48.57	$48.12	$48.43	$45.10	184,906
2019-07-11	$48.32	$48.32	$47.95	$48.09	$44.78	192,130
2019-07-10	$48.43	$48.50	$48.21	$48.28	$44.96	230,106
2019-07-09	$48.16	$48.30	$48.05	$48.25	$44.93	165,242
2019-07-08	$48.50	$48.53	$48.23	$48.32	$45.00	160,232
2019-07-05	$48.25	$48.61	$48.06	$48.60	$45.26	206,564
2019-07-03	$48.09	$48.38	$48.06	$48.34	$45.02	104,537
2019-07-02	$48.04	$48.18	$47.73	$48.00	$44.70	203,514
2019-07-01	$48.40	$48.42	$47.79	$48.06	$44.76	266,927
2019-06-28	$47.66	$48.13	$47.66	$47.98	$44.68	230,412
2019-06-27	$46.84	$47.53	$46.84	$47.49	$44.22	379,643
2019-06-26	$47.21	$47.25	$46.69	$46.69	$43.48	261,176
2019-06-25	$47.26	$47.35	$47.07	$47.08	$43.84	146,016
2019-06-24	$47.61	$47.66	$47.16	$47.18	$43.94	244,552
2019-06-21	$48.27	$48.33	$47.96	$47.96	$44.23	122,693
2019-06-20	$48.53	$48.53	$48.13	$48.37	$44.60	147,651
2019-06-19	$48.09	$48.30	$48.05	$48.23	$44.48	114,154
2019-06-18	$47.87	$48.30	$47.80	$48.04	$44.30	107,380
2019-06-17	$47.72	$47.88	$47.62	$47.66	$43.95	130,714
2019-06-14	$47.74	$47.85	$47.58	$47.65	$43.94	169,628
2019-06-13	$47.65	$47.84	$47.53	$47.76	$44.04	1,068,268
2019-06-12	$47.42	$47.65	$47.36	$47.44	$43.75	2,352,742
2019-06-11	$47.71	$47.78	$47.26	$47.43	$43.74	121,712
2019-06-10	$47.42	$47.62	$47.38	$47.46	$43.77	176,848
2019-06-07	$47.28	$47.47	$47.20	$47.28	$43.60	183,428
2019-06-06	$47.30	$47.34	$46.72	$47.14	$43.47	139,085
2019-06-05	$47.24	$47.47	$46.84	$47.23	$43.55	174,515
2019-06-04	$46.83	$47.17	$46.60	$47.12	$43.45	170,016
2019-06-03	$46.23	$46.61	$46.08	$46.49	$42.87	216,229
2019-05-31	$46.07	$46.23	$45.87	$46.12	$42.53	254,270
2019-05-30	$46.75	$46.93	$46.23	$46.42	$42.81	277,403
2019-05-29	$46.76	$46.83	$46.42	$46.66	$43.03	722,991
2019-05-28	$47.35	$47.49	$46.93	$46.93	$43.28	172,040
2019-05-24	$47.17	$47.36	$47.05	$47.29	$43.61	121,512
2019-05-23	$47.35	$47.40	$46.76	$46.96	$43.30	244,621
2019-05-22	$47.70	$47.75	$47.49	$47.66	$43.95	163,631
2019-05-21	$47.72	$47.90	$47.61	$47.79	$44.07	130,363
2019-05-20	$47.43	$47.73	$47.35	$47.53	$43.83	178,490
2019-05-17	$47.72	$48.03	$47.52	$47.59	$43.89	146,419
2019-05-16	$47.86	$48.21	$47.85	$47.96	$44.23	298,719
2019-05-15	$47.51	$47.77	$47.35	$47.73	$44.01	154,235
2019-05-14	$47.52	$47.86	$47.27	$47.76	$44.04	153,796
2019-05-13	$47.77	$47.95	$47.27	$47.41	$43.72	248,196
2019-05-10	$47.96	$48.39	$47.64	$48.36	$44.60	117,833
2019-05-09	$47.80	$48.17	$47.59	$48.11	$44.37	175,552
2019-05-08	$48.45	$48.55	$48.06	$48.06	$44.32	157,187
2019-05-07	$48.92	$49.13	$48.16	$48.48	$44.71	264,836
2019-05-06	$48.52	$49.29	$48.52	$49.19	$45.36	181,760
2019-05-03	$48.46	$49.09	$48.32	$49.05	$45.23	164,086
2019-05-02	$48.11	$48.53	$47.96	$48.34	$44.58	179,788
2019-05-01	$48.43	$48.57	$48.12	$48.12	$44.37	242,459
2019-04-30	$48.33	$48.52	$48.09	$48.36	$44.60	194,693
2019-04-29	$48.31	$48.52	$48.29	$48.29	$44.53	209,848
2019-04-26	$47.89	$48.25	$47.84	$48.24	$44.49	173,132
2019-04-25	$48.06	$48.06	$47.47	$47.84	$44.12	173,896
2019-04-24	$47.91	$48.35	$47.75	$48.18	$44.43	235,424
2019-04-23	$47.30	$48.00	$47.27	$47.92	$44.19	199,499
2019-04-22	$47.76	$47.76	$46.97	$47.28	$43.60	449,502
2019-04-18	$47.88	$47.98	$47.67	$47.77	$44.05	210,170
2019-04-17	$48.10	$48.19	$47.68	$47.91	$44.18	295,848
2019-04-16	$47.98	$48.04	$47.78	$47.99	$44.25	467,612
2019-04-15	$48.24	$48.25	$47.78	$47.90	$44.17	129,214
2019-04-12	$48.17	$48.28	$47.88	$48.21	$44.46	172,844
2019-04-11	$48.00	$48.14	$47.86	$47.95	$44.22	174,027
2019-04-10	$47.31	$47.96	$47.31	$47.94	$44.21	159,741
2019-04-09	$47.69	$47.72	$47.23	$47.28	$43.60	543,710
2019-04-08	$47.82	$47.88	$47.63	$47.79	$44.07	159,220
2019-04-05	$47.74	$47.95	$47.63	$47.95	$44.22	238,161
2019-04-04	$47.40	$47.68	$47.40	$47.66	$43.95	296,709
2019-04-03	$47.57	$47.60	$47.28	$47.37	$43.68	185,053
2019-04-02	$47.45	$47.49	$47.08	$47.27	$43.59	224,728
2019-04-01	$47.22	$47.46	$47.04	$47.43	$43.74	330,285
2019-03-29	$47.31	$47.37	$46.70	$46.94	$43.29	503,727
2019-03-28	$46.81	$47.10	$46.54	$47.10	$43.43	186,901
2019-03-27	$46.55	$46.89	$46.26	$46.70	$43.06	285,980
2019-03-26	$46.15	$46.62	$46.15	$46.61	$42.98	222,559
2019-03-25	$45.68	$46.20	$45.45	$45.96	$42.38	291,438
2019-03-22	$46.66	$46.73	$45.68	$45.68	$42.12	261,682
2019-03-21	$46.36	$47.24	$46.29	$46.90	$43.25	230,482
2019-03-20	$46.81	$47.13	$46.45	$46.46	$42.84	183,280
2019-03-19	$47.55	$47.55	$46.82	$46.90	$43.25	354,800
2019-03-18	$47.30	$47.62	$47.13	$47.43	$43.74	701,764
2019-03-15	$47.33	$47.63	$47.17	$47.30	$43.58	171,581
2019-03-14	$47.37	$47.45	$47.25	$47.29	$43.57	153,619
2019-03-13	$47.31	$47.62	$47.27	$47.39	$43.67	163,924
2019-03-12	$47.36	$47.49	$47.10	$47.22	$43.51	1,466,676
2019-03-11	$46.80	$47.34	$46.77	$47.31	$43.59	3,214,294
2019-03-08	$46.37	$46.72	$46.37	$46.67	$43.00	292,981
2019-03-07	$46.99	$47.00	$46.51	$46.52	$42.86	243,777
2019-03-06	$47.70	$47.70	$46.92	$46.95	$43.26	258,678
2019-03-05	$47.82	$47.86	$47.57	$47.70	$43.95	216,252
2019-03-04	$48.10	$48.20	$47.54	$47.78	$44.02	213,053
2019-03-01	$48.21	$48.21	$47.64	$48.03	$44.26	384,422
2019-02-28	$47.97	$48.20	$47.85	$47.98	$44.21	238,448
2019-02-27	$47.95	$48.05	$47.71	$48.03	$44.26	215,477
2019-02-26	$48.33	$48.41	$48.04	$48.06	$44.28	178,531
2019-02-25	$48.89	$49.01	$48.32	$48.34	$44.54	210,079
2019-02-22	$48.50	$48.75	$48.44	$48.73	$44.90	204,709
2019-02-21	$48.39	$48.45	$48.16	$48.40	$44.60	234,570
2019-02-20	$48.24	$48.53	$48.11	$48.48	$44.67	266,749
2019-02-19	$47.84	$48.35	$47.80	$48.27	$44.48	365,107
2019-02-15	$47.60	$48.10	$47.58	$47.96	$44.19	162,604
2019-02-14	$47.39	$47.64	$47.22	$47.40	$43.67	208,857
2019-02-13	$47.47	$47.60	$47.33	$47.56	$43.82	175,727
2019-02-12	$47.49	$47.58	$47.28	$47.41	$43.68	218,966
2019-02-11	$47.10	$47.34	$46.95	$47.34	$43.62	151,361
2019-02-08	$46.81	$47.08	$46.75	$47.03	$43.33	222,866
2019-02-07	$46.79	$47.00	$46.64	$46.93	$43.24	264,932
2019-02-06	$46.77	$46.92	$46.55	$46.80	$43.12	249,294
2019-02-05	$46.82	$46.92	$46.49	$46.81	$43.13	341,586
2019-02-04	$46.32	$46.75	$46.15	$46.75	$43.08	280,279
2019-02-01	$46.38	$46.40	$46.06	$46.31	$42.67	172,346
2019-01-31	$45.99	$46.33	$45.87	$46.30	$42.66	254,644
2019-01-30	$45.89	$46.20	$45.70	$46.05	$42.43	233,026
2019-01-29	$45.72	$45.93	$45.71	$45.77	$42.17	195,626
2019-01-28	$45.37	$45.74	$45.34	$45.70	$42.11	216,061
2019-01-25	$45.65	$45.81	$45.51	$45.69	$42.10	196,291
2019-01-24	$45.32	$45.46	$45.18	$45.45	$41.88	172,484
2019-01-23	$45.44	$45.55	$45.12	$45.39	$41.82	210,071
2019-01-22	$45.53	$45.68	$45.08	$45.34	$41.78	375,535
2019-01-18	$45.61	$45.89	$45.54	$45.71	$42.12	288,955
2019-01-17	$45.00	$45.54	$44.92	$45.50	$41.92	218,315
2019-01-16	$44.67	$45.14	$44.67	$45.11	$41.56	467,942
2019-01-15	$44.41	$44.64	$44.26	$44.64	$41.13	250,946
2019-01-14	$44.39	$44.63	$44.32	$44.38	$40.89	315,526
2019-01-11	$44.34	$44.60	$44.25	$44.58	$41.08	602,499
2019-01-10	$44.18	$44.55	$44.08	$44.46	$40.97	358,693
2019-01-09	$44.32	$44.42	$44.01	$44.36	$40.87	381,477
2019-01-08	$43.87	$44.23	$43.57	$44.22	$40.74	401,874
2019-01-07	$43.33	$43.80	$43.12	$43.57	$40.15	281,594
2019-01-04	$42.64	$43.46	$42.64	$43.33	$39.92	171,562
2019-01-03	$42.39	$42.92	$42.18	$42.32	$38.99	218,771
2019-01-02	$42.20	$42.80	$42.00	$42.52	$39.18	296,035
2018-12-31	$42.77	$42.77	$42.07	$42.64	$39.29	570,525
2018-12-28	$42.40	$43.00	$42.22	$42.60	$39.25	382,119
2018-12-27	$41.79	$42.31	$41.09	$42.29	$38.97	281,720
2018-12-26	$40.87	$42.27	$40.62	$42.23	$38.91	437,433
2018-12-24	$41.63	$41.66	$40.73	$40.81	$37.60	186,532
2018-12-21	$42.92	$43.33	$42.16	$42.27	$38.46	393,943
2018-12-20	$43.16	$43.30	$42.43	$42.78	$38.92	264,839
2018-12-19	$44.11	$44.48	$43.06	$43.22	$39.32	376,635
2018-12-18	$44.38	$44.73	$44.06	$44.15	$40.17	536,984
2018-12-17	$45.08	$45.27	$43.92	$44.07	$40.09	185,066
2018-12-14	$45.26	$45.62	$45.00	$45.13	$41.06	263,454
2018-12-13	$45.83	$45.92	$45.42	$45.48	$41.38	144,516
2018-12-12	$45.93	$46.31	$45.73	$45.74	$41.61	326,265
2018-12-11	$45.96	$46.10	$45.35	$45.59	$41.48	167,085
2018-12-10	$45.91	$45.91	$45.08	$45.54	$41.43	141,626
2018-12-07	$46.14	$46.44	$45.64	$45.93	$41.79	171,870
2018-12-06	$45.43	$46.18	$45.04	$46.15	$41.99	410,439
2018-12-04	$47.59	$47.65	$45.76	$45.88	$41.74	182,364
2018-12-03	$48.07	$48.07	$47.12	$47.68	$43.38	109,589
2018-11-30	$47.07	$47.71	$47.07	$47.64	$43.34	93,683
2018-11-29	$47.18	$47.34	$46.90	$47.15	$42.90	276,064
2018-11-28	$46.69	$47.38	$46.28	$47.34	$43.07	166,694
2018-11-27	$46.71	$46.82	$46.46	$46.58	$42.38	118,742
2018-11-26	$46.91	$47.10	$46.68	$46.83	$42.61	121,721
2018-11-23	$46.29	$46.86	$46.29	$46.58	$42.38	69,087
2018-11-21	$46.49	$47.00	$46.34	$46.45	$42.26	194,898
2018-11-20	$46.75	$46.92	$46.35	$46.39	$42.21	149,803
2018-11-19	$47.20	$47.38	$46.75	$47.00	$42.76	96,857
2018-11-16	$46.70	$47.28	$46.62	$47.25	$42.99	124,037
2018-11-15	$46.30	$46.96	$46.13	$46.96	$42.72	114,938
2018-11-14	$47.07	$47.23	$46.27	$46.50	$42.31	113,285
2018-11-13	$46.97	$47.33	$46.76	$46.84	$42.61	91,131
2018-11-12	$47.24	$47.35	$46.83	$46.87	$42.64	209,586
2018-11-09	$47.44	$47.53	$46.91	$47.21	$42.95	395,399
2018-11-08	$47.52	$47.64	$47.34	$47.62	$43.32	376,699
2018-11-07	$47.18	$47.60	$46.91	$47.56	$43.27	252,264
2018-11-06	$46.61	$47.09	$46.59	$47.05	$42.81	174,088
2018-11-05	$46.43	$46.76	$46.35	$46.67	$42.46	135,424
2018-11-02	$46.46	$46.52	$46.03	$46.36	$42.18	238,739
2018-11-01	$46.11	$46.48	$46.06	$46.36	$42.18	115,297
2018-10-31	$46.63	$46.64	$45.92	$45.98	$41.83	401,219
2018-10-30	$45.62	$46.36	$45.51	$46.30	$42.12	118,322
2018-10-29	$45.74	$46.23	$45.29	$45.63	$41.51	226,728
2018-10-26	$45.38	$45.72	$44.68	$45.39	$41.30	150,838
2018-10-25	$45.06	$45.92	$44.92	$45.73	$41.60	111,245
2018-10-24	$45.87	$45.89	$44.87	$44.91	$40.86	153,759
2018-10-23	$45.70	$46.18	$45.36	$45.88	$41.74	472,657
2018-10-22	$46.63	$46.81	$46.16	$46.20	$42.03	216,093
2018-10-19	$46.63	$46.92	$46.40	$46.56	$42.36	148,881
2018-10-18	$47.08	$47.29	$46.53	$46.63	$42.42	94,297
2018-10-17	$47.24	$47.36	$46.75	$47.22	$42.96	121,741
2018-10-16	$46.58	$47.38	$46.09	$47.32	$43.05	228,576
2018-10-15	$45.90	$46.61	$45.90	$46.27	$42.10	135,261
2018-10-12	$47.04	$47.04	$45.64	$45.99	$41.84	228,076
2018-10-11	$47.63	$47.70	$46.60	$46.61	$42.41	135,014
2018-10-10	$48.42	$48.61	$47.69	$47.76	$43.45	110,860
2018-10-09	$48.42	$48.72	$48.34	$48.52	$44.14	166,602
2018-10-08	$48.04	$48.58	$48.02	$48.49	$44.12	213,658
2018-10-05	$48.40	$48.49	$47.86	$48.06	$43.72	77,416
2018-10-04	$48.67	$48.69	$48.27	$48.37	$44.01	111,556
2018-10-03	$48.61	$48.96	$48.55	$48.77	$44.37	107,897
2018-10-02	$48.73	$48.88	$48.47	$48.52	$44.14	121,044
2018-10-01	$49.61	$49.61	$48.65	$48.76	$44.36	436,860
2018-09-28	$48.98	$49.44	$48.90	$49.44	$44.98	90,460
2018-09-27	$49.13	$49.35	$49.03	$49.07	$44.64	91,171
2018-09-26	$49.68	$49.77	$49.01	$49.08	$44.65	138,026
2018-09-25	$49.78	$49.78	$49.62	$49.63	$45.15	95,199
2018-09-24	$50.25	$50.26	$49.56	$49.71	$45.23	102,162
2018-09-21	$50.70	$50.89	$50.52	$50.56	$45.74	77,858
2018-09-20	$50.36	$50.69	$50.23	$50.69	$45.86	81,895
2018-09-19	$50.62	$50.70	$50.15	$50.16	$45.38	123,093
2018-09-18	$50.78	$50.78	$50.59	$50.60	$45.78	71,477
2018-09-17	$51.00	$51.19	$50.60	$50.75	$45.91	67,355
2018-09-14	$50.75	$51.12	$50.55	$51.01	$46.15	78,309
2018-09-13	$50.86	$50.86	$50.62	$50.76	$45.92	161,165
2018-09-12	$50.80	$50.80	$50.44	$50.64	$45.81	75,453
2018-09-11	$50.84	$51.05	$50.70	$50.84	$45.99	90,798
2018-09-10	$51.04	$51.16	$50.90	$50.92	$46.06	56,950
2018-09-07	$50.95	$50.99	$50.72	$50.92	$46.06	82,967
2018-09-06	$51.10	$51.25	$50.99	$51.03	$46.16	98,362
2018-09-05	$50.80	$51.14	$50.73	$51.08	$46.21	77,727
2018-09-04	$51.01	$51.16	$50.64	$50.86	$46.01	76,520
2018-08-31	$50.83	$51.15	$50.82	$51.11	$46.24	103,060
2018-08-30	$50.86	$51.16	$50.75	$50.91	$46.06	146,704
2018-08-29	$50.82	$50.96	$50.69	$50.90	$46.05	87,346
2018-08-28	$50.84	$50.86	$50.61	$50.74	$45.90	99,078
2018-08-27	$51.02	$51.13	$50.73	$50.76	$45.92	193,904
2018-08-24	$50.86	$50.99	$50.77	$50.93	$46.07	84,488
2018-08-23	$50.89	$51.00	$50.70	$50.78	$45.94	204,228
2018-08-22	$50.95	$51.06	$50.81	$50.96	$46.10	127,437
2018-08-21	$50.66	$51.19	$50.66	$51.02	$46.16	155,576
2018-08-20	$50.67	$50.82	$50.51	$50.62	$45.79	70,658
2018-08-17	$50.18	$50.61	$50.18	$50.57	$45.75	110,687
2018-08-16	$50.04	$50.45	$50.03	$50.34	$45.54	79,623
2018-08-15	$49.96	$50.05	$49.77	$49.93	$45.17	75,587
2018-08-14	$49.57	$50.11	$49.57	$50.04	$45.27	90,055
2018-08-13	$49.57	$49.75	$49.30	$49.47	$44.75	106,031
2018-08-10	$49.52	$49.87	$49.48	$49.57	$44.84	91,755
2018-08-09	$49.73	$49.82	$49.61	$49.69	$44.95	86,290
2018-08-08	$49.63	$49.77	$49.27	$49.69	$44.95	109,748
2018-08-07	$49.63	$49.94	$49.62	$49.62	$44.89	109,579
2018-08-06	$49.63	$49.94	$49.63	$49.85	$45.10	102,728
2018-08-03	$49.49	$50.10	$49.49	$49.72	$44.98	197,171
2018-08-02	$49.49	$50.06	$49.49	$49.91	$45.15	66,002
2018-08-01	$49.62	$49.64	$49.27	$49.64	$44.91	139,573
2018-07-31	$49.21	$49.74	$49.17	$49.60	$44.87	132,911
2018-07-30	$49.15	$49.39	$49.08	$49.09	$44.41	74,439
2018-07-27	$49.94	$50.03	$49.16	$49.20	$44.51	102,107
2018-07-26	$49.49	$50.00	$49.49	$49.90	$45.14	123,022
2018-07-25	$49.51	$49.62	$49.28	$49.53	$44.81	109,736
2018-07-24	$49.85	$49.85	$49.30	$49.57	$44.84	104,362
2018-07-23	$49.55	$49.73	$49.46	$49.68	$44.94	63,385
2018-07-20	$49.48	$49.75	$49.44	$49.60	$44.87	89,606
2018-07-19	$49.10	$49.61	$49.08	$49.61	$44.88	239,133
2018-07-18	$49.08	$49.19	$48.87	$49.19	$44.50	129,031
2018-07-17	$49.13	$49.43	$49.06	$49.09	$44.41	73,042
2018-07-16	$49.30	$49.33	$48.98	$49.16	$44.47	55,675
2018-07-13	$49.40	$49.62	$49.24	$49.27	$44.57	89,313
2018-07-12	$49.60	$49.70	$49.18	$49.42	$44.71	93,293
2018-07-11	$49.38	$49.69	$49.20	$49.43	$44.72	85,885
2018-07-10	$49.83	$49.97	$49.44	$49.58	$44.85	107,686
2018-07-09	$49.89	$49.90	$49.71	$49.84	$45.09	148,550
2018-07-06	$49.47	$49.85	$49.47	$49.73	$44.99	114,160
2018-07-05	$49.14	$49.51	$48.92	$49.51	$44.79	107,197
2018-07-03	$48.85	$49.09	$48.82	$48.97	$44.30	89,573
2018-07-02	$48.12	$48.77	$48.04	$48.77	$44.12	242,656
2018-06-29	$48.58	$48.66	$48.32	$48.32	$43.71	281,575
2018-06-28	$48.24	$48.53	$48.20	$48.47	$43.85	97,062
2018-06-27	$48.90	$48.99	$48.31	$48.31	$43.70	112,288
2018-06-26	$48.92	$49.16	$48.76	$48.95	$44.28	138,874
2018-06-25	$49.14	$49.26	$48.68	$48.87	$44.21	188,962
2018-06-22	$49.30	$49.40	$49.02	$49.30	$44.60	96,630
2018-06-21	$49.33	$49.37	$48.97	$49.21	$44.52	191,295
2018-06-20	$49.13	$49.38	$48.99	$49.34	$44.64	66,728
2018-06-19	$48.68	$49.09	$48.59	$49.02	$44.35	98,615
2018-06-18	$48.62	$48.94	$48.49	$48.93	$44.26	213,649
2018-06-15	$48.70	$48.99	$48.63	$48.95	$44.04	103,706
2018-06-14	$48.65	$48.86	$48.48	$48.86	$43.96	100,923
2018-06-13	$48.83	$48.88	$48.53	$48.56	$43.69	83,477
2018-06-12	$48.88	$48.90	$48.70	$48.80	$43.91	153,981
2018-06-11	$48.93	$49.03	$48.76	$48.90	$44.00	61,718
2018-06-08	$48.91	$49.10	$48.90	$48.93	$44.03	242,635
2018-06-07	$49.01	$49.08	$48.83	$48.91	$44.01	55,115
2018-06-06	$48.75	$49.01	$48.68	$49.01	$44.10	115,946
2018-06-05	$48.61	$48.76	$48.42	$48.76	$43.87	91,910
2018-06-04	$48.24	$48.66	$48.22	$48.66	$43.78	112,844
2018-06-01	$48.03	$48.27	$48.03	$48.13	$43.31	102,365
2018-05-31	$48.23	$48.25	$47.82	$47.86	$43.06	76,532
2018-05-30	$47.76	$48.35	$47.59	$48.27	$43.43	178,225
2018-05-29	$47.42	$47.72	$47.31	$47.66	$42.88	79,777
2018-05-25	$47.56	$47.72	$47.53	$47.65	$42.88	79,487
2018-05-24	$47.47	$47.62	$47.20	$47.59	$42.82	104,513
2018-05-23	$47.26	$47.55	$47.20	$47.53	$42.77	130,330
2018-05-22	$47.56	$47.69	$47.34	$47.38	$42.63	194,403
2018-05-21	$46.97	$47.52	$46.97	$47.51	$42.75	117,694
2018-05-18	$46.80	$46.93	$46.72	$46.93	$42.23	71,482
2018-05-17	$46.58	$46.78	$46.58	$46.67	$41.99	103,060
2018-05-16	$46.29	$46.75	$46.29	$46.56	$41.89	116,545
2018-05-15	$46.15	$46.34	$46.09	$46.26	$41.62	121,900
2018-05-14	$46.77	$46.82	$46.29	$46.31	$41.67	108,415
2018-05-11	$46.77	$46.93	$46.67	$46.77	$42.08	112,852
2018-05-10	$46.71	$46.78	$46.54	$46.71	$42.03	73,442
2018-05-09	$46.39	$46.70	$46.24	$46.61	$41.94	134,296
2018-05-08	$46.12	$46.40	$46.05	$46.40	$41.75	190,292
2018-05-07	$46.01	$46.31	$45.91	$46.18	$41.55	154,023
2018-05-04	$45.20	$46.09	$45.20	$45.90	$41.30	97,112
2018-05-03	$45.38	$45.53	$44.93	$45.42	$40.87	99,117
2018-05-02	$45.36	$45.71	$45.18	$45.46	$40.90	77,256
2018-05-01	$45.36	$45.53	$44.85	$45.48	$40.92	106,766
2018-04-30	$45.79	$45.95	$45.34	$45.34	$40.80	494,132
2018-04-27	$45.70	$45.85	$45.63	$45.73	$41.15	71,825
2018-04-26	$45.69	$45.86	$45.49	$45.73	$41.15	71,386
2018-04-25	$45.61	$45.80	$45.44	$45.63	$41.06	67,143
2018-04-24	$45.85	$46.01	$45.45	$45.72	$41.14	77,119
2018-04-23	$45.81	$45.92	$45.56	$45.76	$41.17	66,726
2018-04-20	$45.90	$46.05	$45.68	$45.79	$41.20	107,786
2018-04-19	$46.14	$46.32	$45.85	$45.98	$41.37	72,345
2018-04-18	$46.23	$46.42	$46.15	$46.25	$41.62	120,732
2018-04-17	$46.03	$46.30	$45.99	$46.19	$41.56	78,640
2018-04-16	$45.44	$45.96	$45.35	$45.84	$41.25	81,823
2018-04-13	$45.34	$45.37	$45.08	$45.25	$40.72	124,126
2018-04-12	$45.40	$45.40	$45.20	$45.23	$40.70	169,841
2018-04-11	$45.17	$45.31	$45.04	$45.24	$40.71	117,191
2018-04-10	$45.22	$45.38	$45.00	$45.28	$40.74	91,140
2018-04-09	$45.09	$45.30	$44.77	$44.80	$40.31	77,623
2018-04-06	$45.30	$45.59	$44.65	$44.94	$40.44	149,162
2018-04-05	$45.43	$45.56	$45.14	$45.56	$40.99	194,756
2018-04-04	$44.54	$45.33	$44.54	$45.24	$40.71	85,867
2018-04-03	$44.38	$45.04	$44.31	$44.91	$40.41	212,663
2018-04-02	$44.91	$45.08	$43.96	$44.19	$39.76	371,022
2018-03-29	$45.05	$45.35	$45.01	$45.01	$40.50	122,268
2018-03-28	$44.41	$45.06	$44.41	$44.88	$40.38	213,090
2018-03-27	$44.78	$44.91	$44.23	$44.33	$39.89	116,867
2018-03-26	$44.19	$44.70	$44.07	$44.70	$40.22	90,774
2018-03-23	$44.84	$45.00	$43.79	$43.80	$39.41	285,535
2018-03-22	$45.22	$45.60	$44.81	$44.82	$40.33	109,290
2018-03-21	$45.52	$45.72	$45.39	$45.52	$40.96	74,674
2018-03-20	$45.75	$45.87	$45.40	$45.55	$40.99	112,072
2018-03-19	$45.76	$45.77	$45.26	$45.73	$41.15	71,072
2018-03-16	$45.58	$46.08	$45.58	$46.03	$41.32	64,298
2018-03-15	$45.75	$45.75	$45.44	$45.63	$40.96	60,557
2018-03-14	$46.06	$46.06	$45.65	$45.70	$41.03	96,176
2018-03-13	$46.22	$46.30	$45.88	$45.95	$41.25	116,023
2018-03-12	$45.87	$46.13	$45.78	$46.06	$41.35	109,003
2018-03-09	$45.36	$45.84	$45.18	$45.84	$41.15	95,117
2018-03-08	$45.37	$45.43	$44.99	$45.21	$40.59	84,987
2018-03-07	$44.67	$45.37	$44.67	$45.32	$40.69	77,930
2018-03-06	$44.56	$44.92	$44.20	$44.88	$40.29	109,947
2018-03-05	$43.89	$44.58	$43.89	$44.43	$39.89	76,178
2018-03-02	$43.41	$44.07	$43.28	$43.99	$39.49	104,829
2018-03-01	$43.58	$44.01	$43.38	$43.67	$39.20	124,860
2018-02-28	$44.41	$44.50	$43.59	$43.59	$39.13	401,152
2018-02-27	$45.03	$45.17	$44.29	$44.29	$39.76	241,883
2018-02-26	$45.02	$45.12	$44.72	$45.03	$40.43	282,761
2018-02-23	$44.68	$44.95	$44.65	$44.94	$40.34	102,053
2018-02-22	$44.63	$44.90	$44.48	$44.50	$39.95	88,451
2018-02-21	$44.57	$45.06	$44.45	$44.50	$39.95	205,626
2018-02-20	$44.84	$45.02	$44.36	$44.47	$39.92	132,807
2018-02-16	$44.60	$45.14	$44.60	$45.01	$40.41	141,357
2018-02-15	$44.44	$44.69	$44.23	$44.68	$40.11	210,308
2018-02-14	$43.70	$44.29	$43.57	$44.19	$39.67	142,330
2018-02-13	$43.60	$44.00	$43.44	$43.90	$39.41	84,183
2018-02-12	$43.72	$43.99	$43.11	$43.83	$39.35	146,282
2018-02-09	$43.24	$44.02	$42.84	$43.66	$39.20	219,677
2018-02-08	$44.13	$44.13	$43.04	$43.04	$38.64	113,504
2018-02-07	$43.90	$44.37	$43.63	$44.09	$39.58	373,422
2018-02-06	$43.16	$44.10	$42.80	$43.94	$39.45	287,225
2018-02-05	$45.14	$45.38	$43.77	$43.77	$39.29	355,479
2018-02-02	$45.84	$45.97	$45.29	$45.44	$40.79	362,108
2018-02-01	$45.82	$46.10	$45.68	$45.97	$41.27	258,734
2018-01-31	$46.29	$46.35	$45.82	$45.97	$41.27	225,791
2018-01-30	$46.19	$46.30	$46.01	$46.10	$41.39	175,008
2018-01-29	$46.72	$46.72	$46.37	$46.40	$41.66	170,577
2018-01-26	$47.01	$47.06	$46.61	$46.80	$42.01	124,252
2018-01-25	$46.98	$46.98	$46.58	$46.93	$42.13	178,418
2018-01-24	$47.08	$47.12	$46.70	$46.77	$41.99	143,813
2018-01-23	$46.84	$47.10	$46.75	$47.00	$42.19	156,001
2018-01-22	$46.94	$46.95	$46.69	$46.93	$42.13	182,484
2018-01-19	$46.38	$46.98	$46.38	$46.98	$42.18	243,905
2018-01-18	$46.79	$46.79	$46.36	$46.40	$41.66	141,921
2018-01-17	$46.52	$46.94	$46.44	$46.82	$42.03	136,565
2018-01-16	$46.76	$47.04	$46.34	$46.37	$41.63	189,729
2018-01-12	$46.61	$46.82	$46.45	$46.56	$41.80	146,095
2018-01-11	$46.02	$46.57	$46.02	$46.51	$41.75	176,631
2018-01-10	$45.96	$46.03	$45.73	$45.90	$41.21	389,829
2018-01-09	$46.42	$46.49	$46.03	$46.04	$41.33	166,353
2018-01-08	$46.15	$46.44	$45.89	$46.37	$41.63	416,184
2018-01-05	$46.20	$46.28	$45.92	$46.15	$41.43	414,592
2018-01-04	$46.28	$46.32	$46.04	$46.06	$41.35	316,214
2018-01-03	$46.28	$46.35	$45.95	$46.02	$41.31	245,439
2018-01-02	$46.46	$46.51	$46.07	$46.24	$41.51	273,433
2017-12-29	$46.68	$46.68	$46.22	$46.25	$41.52	141,170
2017-12-28	$46.38	$46.55	$46.19	$46.55	$41.79	106,995
2017-12-27	$46.32	$46.51	$46.21	$46.27	$41.54	118,135
2017-12-26	$46.31	$46.46	$46.22	$46.22	$41.49	63,339
2017-12-22	$46.41	$46.43	$46.24	$46.33	$41.59	115,150
2017-12-21	$46.41	$46.57	$46.40	$46.43	$41.68	121,255
2017-12-20	$46.62	$46.63	$46.31	$46.34	$41.60	269,797
2017-12-19	$47.14	$47.20	$46.39	$46.42	$41.67	101,715
2017-12-18	$47.03	$47.42	$46.90	$47.05	$42.24	144,988
2017-12-15	$46.53	$47.36	$46.46	$47.08	$41.92	119,617
2017-12-14	$46.79	$46.82	$46.23	$46.31	$41.24	124,526
2017-12-13	$46.68	$47.13	$46.65	$46.81	$41.68	123,389
2017-12-12	$46.87	$46.91	$46.65	$46.68	$41.57	130,878
2017-12-11	$46.94	$47.02	$46.65	$46.71	$41.59	585,237
2017-12-08	$47.25	$47.25	$46.92	$46.96	$41.82	91,035
2017-12-07	$46.96	$47.25	$46.93	$47.08	$41.92	157,899
2017-12-06	$47.28	$47.34	$46.99	$47.02	$41.87	162,107
2017-12-05	$47.79	$47.81	$47.24	$47.28	$42.10	104,860
2017-12-04	$48.15	$48.27	$47.74	$47.76	$42.53	176,549
2017-12-01	$47.92	$47.92	$46.65	$47.61	$42.40	133,709
2017-11-30	$48.28	$48.33	$47.75	$47.92	$42.67	169,279
2017-11-29	$47.88	$48.23	$47.82	$48.08	$42.81	112,471
2017-11-28	$47.26	$47.78	$47.25	$47.76	$42.53	127,245
2017-11-27	$47.27	$47.37	$47.12	$47.12	$41.96	131,895
2017-11-24	$47.40	$47.40	$47.09	$47.24	$42.07	34,225
2017-11-22	$47.42	$47.54	$47.22	$47.22	$42.05	169,660
2017-11-21	$46.99	$47.39	$46.98	$47.39	$42.20	98,493
2017-11-20	$46.64	$46.83	$46.45	$46.82	$41.69	103,487
2017-11-17	$46.26	$46.70	$46.21	$46.57	$41.47	69,848
2017-11-16	$46.01	$46.57	$45.91	$46.42	$41.34	96,168
2017-11-15	$45.86	$46.13	$45.74	$45.91	$40.88	81,676
2017-11-14	$45.95	$46.19	$45.95	$46.14	$41.09	103,249
2017-11-13	$45.87	$46.10	$45.70	$46.06	$41.02	170,469
2017-11-10	$45.98	$46.14	$45.93	$45.95	$40.92	74,150
2017-11-09	$46.06	$46.31	$45.68	$45.97	$40.94	74,765
2017-11-08	$46.04	$46.30	$45.90	$46.21	$41.15	128,478
2017-11-07	$46.36	$46.56	$45.86	$46.07	$41.02	103,496
2017-11-06	$46.35	$46.50	$46.26	$46.34	$41.26	132,631
2017-11-03	$46.64	$46.64	$46.28	$46.31	$41.24	92,730
2017-11-02	$46.26	$46.80	$46.26	$46.70	$41.59	102,187
2017-11-01	$46.75	$46.75	$46.09	$46.33	$41.26	82,147
2017-10-31	$46.09	$46.61	$46.09	$46.45	$41.36	66,410
2017-10-30	$46.68	$46.68	$45.78	$45.93	$40.90	129,044
2017-10-27	$46.49	$46.79	$46.22	$46.76	$41.64	73,816
2017-10-26	$46.50	$46.71	$46.40	$46.54	$41.44	87,802
2017-10-25	$46.45	$46.52	$46.15	$46.46	$41.37	107,004
2017-10-24	$46.61	$46.66	$46.43	$46.49	$41.40	109,508
2017-10-23	$46.80	$46.80	$46.35	$46.41	$41.33	118,057
2017-10-20	$46.96	$47.00	$46.67	$46.71	$41.59	119,720
2017-10-19	$46.58	$46.67	$46.41	$46.65	$41.54	120,566
2017-10-18	$46.64	$46.89	$46.56	$46.77	$41.65	64,213
2017-10-17	$46.70	$46.79	$46.40	$46.47	$41.38	87,112
2017-10-16	$46.83	$46.95	$46.57	$46.72	$41.60	109,280
2017-10-13	$46.92	$46.94	$46.65	$46.71	$41.59	66,490
2017-10-12	$46.71	$46.86	$46.61	$46.75	$41.63	159,993
2017-10-11	$46.75	$46.89	$46.69	$46.74	$41.62	131,496
2017-10-10	$46.67	$46.75	$46.59	$46.68	$41.57	66,622
2017-10-09	$46.68	$46.75	$46.45	$46.52	$41.43	163,673
2017-10-06	$46.55	$46.65	$46.41	$46.57	$41.47	63,749
2017-10-05	$46.74	$46.78	$46.53	$46.62	$41.51	77,796
2017-10-04	$46.70	$46.73	$46.41	$46.52	$41.43	143,736
2017-10-03	$46.71	$46.78	$46.36	$46.68	$41.57	364,839
2017-10-02	$45.95	$46.55	$45.94	$46.55	$41.45	469,797
2017-09-29	$45.99	$46.09	$45.91	$45.94	$40.91	164,200
2017-09-28	$45.68	$45.97	$45.46	$45.96	$40.93	87,631
2017-09-27	$45.29	$45.82	$45.01	$45.69	$40.69	133,396
2017-09-26	$44.87	$45.15	$44.76	$45.03	$40.10	77,322
2017-09-25	$44.56	$44.83	$44.56	$44.81	$39.90	98,192
2017-09-22	$44.35	$44.66	$44.35	$44.56	$39.68	108,592
2017-09-21	$44.44	$44.51	$44.34	$44.37	$39.51	94,601
2017-09-20	$44.30	$44.52	$44.23	$44.45	$39.58	66,910
2017-09-19	$44.31	$44.33	$44.21	$44.29	$39.44	75,578
2017-09-18	$44.10	$44.34	$44.03	$44.23	$39.39	75,486
2017-09-15	$43.93	$44.22	$43.88	$44.18	$39.18	78,867
2017-09-14	$43.86	$43.95	$43.81	$43.92	$38.95	79,054
2017-09-13	$43.81	$43.96	$43.75	$43.92	$38.95	81,819
2017-09-12	$43.82	$43.90	$43.71	$43.81	$38.85	86,636
2017-09-11	$43.47	$43.77	$43.47	$43.70	$38.75	51,622
2017-09-08	$42.82	$43.29	$42.81	$43.20	$38.31	62,716
2017-09-07	$43.19	$43.19	$42.78	$42.91	$38.05	217,776
2017-09-06	$43.21	$43.34	$43.08	$43.14	$38.26	75,402
2017-09-05	$43.47	$43.65	$42.98	$43.03	$38.16	114,457
2017-09-01	$43.42	$43.57	$43.38	$43.55	$38.62	95,255
2017-08-31	$43.08	$43.41	$43.07	$43.34	$38.43	127,258
2017-08-30	$42.82	$42.96	$42.75	$42.94	$38.08	86,167
2017-08-29	$42.63	$42.92	$42.59	$42.82	$37.97	106,930
2017-08-28	$43.10	$43.12	$42.78	$42.85	$38.00	58,714
2017-08-25	$42.90	$43.11	$42.75	$43.00	$38.13	91,680
2017-08-24	$42.87	$42.91	$42.74	$42.79	$37.95	87,341
2017-08-23	$42.65	$42.88	$42.65	$42.75	$37.91	67,738
2017-08-22	$42.73	$42.88	$42.70	$42.86	$38.01	85,389
2017-08-21	$42.44	$42.66	$42.36	$42.59	$37.77	62,215
2017-08-18	$42.49	$42.62	$42.32	$42.47	$37.66	299,758
2017-08-17	$43.06	$43.18	$42.56	$42.58	$37.76	150,115
2017-08-16	$43.13	$43.37	$43.10	$43.12	$38.24	106,809
2017-08-15	$43.50	$43.50	$43.08	$43.08	$38.20	67,219
2017-08-14	$43.02	$43.44	$42.97	$43.43	$38.51	67,577
2017-08-11	$43.00	$43.00	$42.64	$42.78	$37.94	100,462
2017-08-10	$43.29	$43.31	$43.00	$43.01	$38.14	99,940
2017-08-09	$43.43	$43.60	$43.25	$43.39	$38.48	84,794
2017-08-08	$43.70	$44.03	$43.50	$43.60	$38.66	93,430
2017-08-07	$43.90	$43.90	$43.67	$43.77	$38.81	84,575
2017-08-04	$43.77	$43.88	$43.71	$43.84	$38.88	69,762
2017-08-03	$43.89	$43.93	$43.58	$43.64	$38.70	423,488
2017-08-02	$44.30	$44.30	$43.76	$43.87	$38.90	181,569
2017-08-01	$44.37	$44.41	$44.08	$44.36	$39.34	88,348
2017-07-31	$44.22	$44.28	$43.98	$44.21	$39.20	73,613
2017-07-28	$44.18	$44.19	$43.95	$44.11	$39.12	79,894
2017-07-27	$44.45	$44.48	$44.10	$44.26	$39.25	120,507
2017-07-26	$44.65	$44.65	$44.29	$44.33	$39.31	63,321
2017-07-25	$44.48	$44.67	$44.34	$44.65	$39.59	113,758
2017-07-24	$44.22	$44.31	$44.09	$44.28	$39.27	78,309
2017-07-21	$44.36	$44.45	$44.15	$44.19	$39.19	86,751
2017-07-20	$44.32	$44.40	$44.14	$44.33	$39.31	100,287
2017-07-19	$43.90	$44.21	$43.88	$44.21	$39.20	190,263
2017-07-18	$43.78	$43.83	$43.55	$43.76	$38.81	109,222
2017-07-17	$43.70	$43.96	$43.58	$43.82	$38.86	102,397
2017-07-14	$43.52	$43.83	$43.52	$43.71	$38.76	85,271
2017-07-13	$43.67	$43.67	$43.36	$43.57	$38.64	70,990
2017-07-12	$43.54	$43.94	$43.49	$43.66	$38.72	80,367
2017-07-11	$43.30	$43.36	$43.00	$43.34	$38.43	103,507
2017-07-10	$43.70	$43.70	$43.35	$43.39	$38.48	96,950
2017-07-07	$43.39	$43.81	$43.34	$43.78	$38.82	74,509
2017-07-06	$43.53	$43.58	$43.16	$43.26	$38.36	120,287
2017-07-05	$44.05	$44.05	$43.54	$43.73	$38.78	135,408
2017-07-03	$43.72	$44.20	$43.72	$44.13	$39.13	55,977
2017-06-30	$43.71	$43.77	$43.52	$43.62	$38.69	80,341
2017-06-29	$44.04	$44.04	$43.27	$43.69	$38.74	111,635
2017-06-28	$43.61	$44.08	$43.54	$43.93	$38.96	89,294
2017-06-27	$43.70	$43.73	$43.41	$43.43	$38.51	110,290
2017-06-26	$43.72	$43.78	$43.47	$43.63	$38.69	109,759
2017-06-23	$43.52	$43.73	$43.42	$43.60	$38.66	69,653
2017-06-22	$43.35	$43.54	$43.16	$43.43	$38.51	62,883
2017-06-21	$43.68	$43.77	$43.38	$43.40	$38.49	64,489
2017-06-20	$43.94	$43.96	$43.59	$43.69	$38.74	128,905
2017-06-19	$44.18	$44.20	$43.92	$44.02	$39.04	107,111
2017-06-16	$44.21	$44.21	$43.90	$44.06	$39.07	84,929
2017-06-15	$44.09	$44.52	$44.09	$44.51	$39.24	221,768
2017-06-14	$44.60	$44.68	$44.22	$44.50	$39.23	171,503
2017-06-13	$44.51	$44.69	$44.39	$44.58	$39.31	170,249
2017-06-12	$44.56	$44.78	$44.27	$44.40	$39.15	97,328
2017-06-09	$44.01	$44.64	$43.93	$44.49	$39.23	109,403
2017-06-08	$43.46	$44.08	$43.31	$43.91	$38.71	108,172
2017-06-07	$43.32	$43.52	$43.26	$43.42	$38.28	128,774
2017-06-06	$43.34	$43.49	$43.12	$43.31	$38.19	94,796
2017-06-05	$43.86	$43.92	$43.52	$43.52	$38.37	112,390
2017-06-02	$43.63	$44.25	$43.63	$43.90	$38.71	84,886
2017-06-01	$43.01	$43.52	$42.81	$43.50	$38.35	126,227
2017-05-31	$42.87	$42.99	$42.45	$42.87	$37.80	54,432
2017-05-30	$42.94	$42.96	$42.64	$42.82	$37.75	46,865
2017-05-26	$43.00	$43.08	$42.80	$42.95	$37.87	403,421
2017-05-25	$43.09	$43.16	$42.87	$43.02	$37.93	77,170
2017-05-24	$42.94	$43.11	$42.78	$42.93	$37.85	92,613
2017-05-23	$42.80	$42.96	$42.54	$42.88	$37.81	170,904
2017-05-22	$42.52	$42.76	$42.47	$42.66	$37.61	190,776
2017-05-19	$42.44	$42.65	$42.36	$42.42	$37.40	72,751
2017-05-18	$42.16	$42.52	$42.09	$42.36	$37.35	119,269
2017-05-17	$42.45	$42.54	$42.17	$42.19	$37.20	161,098
2017-05-16	$43.17	$43.19	$42.73	$42.93	$37.85	110,904
2017-05-15	$42.92	$43.24	$42.90	$43.05	$37.96	102,549
2017-05-12	$42.91	$42.93	$42.70	$42.83	$37.76	190,370
2017-05-11	$43.20	$43.38	$42.73	$43.01	$37.92	99,879
2017-05-10	$43.13	$43.47	$43.13	$43.36	$38.23	175,629
2017-05-09	$43.35	$43.40	$43.02	$43.19	$38.08	241,333
2017-05-08	$43.22	$43.38	$43.05	$43.27	$38.15	105,991
2017-05-05	$43.27	$43.31	$42.96	$43.26	$38.14	159,267
2017-05-04	$43.27	$43.27	$42.83	$43.15	$38.04	154,000
2017-05-03	$43.21	$43.25	$43.02	$43.16	$38.05	238,830
2017-05-02	$43.67	$43.81	$43.28	$43.41	$38.27	113,412
2017-05-01	$43.60	$43.72	$43.30	$43.62	$38.46	124,632
2017-04-28	$44.15	$44.15	$43.42	$43.42	$38.28	602,573
2017-04-27	$44.37	$44.54	$44.15	$44.18	$38.95	79,391
2017-04-26	$43.90	$44.47	$43.90	$44.25	$39.01	103,022
2017-04-25	$43.93	$44.14	$43.93	$43.94	$38.74	117,591
2017-04-24	$43.78	$43.85	$43.56	$43.66	$38.49	138,610
2017-04-21	$43.25	$43.39	$43.15	$43.30	$38.18	100,716
2017-04-20	$42.98	$43.30	$42.85	$43.24	$38.12	132,421
2017-04-19	$42.82	$43.12	$42.78	$42.83	$37.76	121,145
2017-04-18	$42.47	$42.72	$42.39	$42.65	$37.60	68,036
2017-04-17	$42.10	$42.61	$42.10	$42.57	$37.53	95,742
2017-04-13	$42.42	$42.47	$42.02	$42.02	$37.05	126,042
2017-04-12	$42.88	$42.88	$42.35	$42.52	$37.49	92,516
2017-04-11	$42.28	$42.90	$42.22	$42.90	$37.82	110,113
2017-04-10	$42.34	$42.54	$42.08	$42.39	$37.37	116,014
2017-04-07	$42.28	$42.44	$42.15	$42.30	$37.30	302,543
2017-04-06	$42.09	$42.34	$41.89	$42.32	$37.31	163,296
2017-04-05	$42.53	$42.72	$42.02	$42.02	$37.05	195,471
2017-04-04	$42.15	$42.43	$42.15	$42.32	$37.31	209,051
2017-04-03	$42.97	$42.98	$42.16	$42.25	$37.25	190,946
2017-03-31	$42.84	$43.05	$42.68	$42.86	$37.79	80,379
2017-03-30	$42.35	$42.84	$42.35	$42.79	$37.72	102,892
2017-03-29	$42.27	$42.33	$42.11	$42.31	$37.30	214,152
2017-03-28	$41.98	$42.33	$41.84	$42.29	$37.29	120,869
2017-03-27	$41.79	$42.14	$41.63	$42.06	$37.08	125,008
2017-03-24	$42.23	$42.43	$42.01	$42.16	$37.17	82,472
2017-03-23	$41.85	$42.38	$41.76	$42.15	$37.16	270,273
2017-03-22	$41.96	$42.06	$41.54	$41.85	$36.90	138,813
2017-03-21	$43.10	$43.14	$42.03	$42.06	$37.08	164,056
2017-03-20	$43.29	$43.33	$42.88	$42.94	$37.86	103,689
2017-03-17	$43.02	$43.32	$42.75	$43.32	$38.19	143,780
2017-03-16	$42.97	$43.08	$42.79	$42.95	$37.83	192,661
2017-03-15	$42.54	$42.95	$42.44	$42.83	$37.73	159,533
2017-03-14	$42.20	$42.41	$42.04	$42.35	$37.30	78,932
2017-03-13	$42.13	$42.44	$42.13	$42.31	$37.27	121,230
2017-03-10	$42.26	$42.42	$41.87	$42.15	$37.13	120,186
2017-03-09	$42.26	$42.46	$41.98	$41.99	$36.99	241,214
2017-03-08	$42.84	$42.96	$42.22	$42.26	$37.23	212,567
2017-03-07	$42.87	$42.91	$42.68	$42.71	$37.62	119,576
2017-03-06	$42.95	$43.02	$42.76	$42.87	$37.76	187,152
2017-03-03	$43.35	$43.44	$42.90	$43.20	$38.05	184,107
2017-03-02	$43.78	$43.96	$43.27	$43.32	$38.16	110,406
2017-03-01	$43.50	$43.90	$43.50	$43.80	$38.58	411,011
2017-02-28	$43.60	$43.69	$43.07	$43.12	$37.98	108,254
2017-02-27	$43.54	$43.70	$43.40	$43.67	$38.47	127,427
2017-02-24	$43.35	$43.54	$43.31	$43.54	$38.35	168,616
2017-02-23	$43.66	$43.68	$43.26	$43.59	$38.40	116,800
2017-02-22	$43.48	$43.57	$43.37	$43.54	$38.35	157,170
2017-02-21	$43.27	$43.53	$43.11	$43.52	$38.34	144,123
2017-02-17	$43.15	$43.15	$42.89	$43.08	$37.95	348,070
2017-02-16	$43.11	$43.33	$42.94	$43.24	$38.09	202,439
2017-02-15	$42.89	$43.20	$42.76	$43.14	$38.00	304,836
2017-02-14	$42.93	$43.03	$42.71	$42.97	$37.85	311,607
2017-02-13	$43.05	$43.20	$42.93	$42.99	$37.87	163,822
2017-02-10	$42.69	$42.88	$42.51	$42.84	$37.74	180,459
2017-02-09	$42.26	$42.59	$42.21	$42.51	$37.45	161,734
2017-02-08	$42.22	$42.27	$41.91	$42.14	$37.12	314,409
2017-02-07	$42.42	$42.55	$42.18	$42.31	$37.27	278,461
2017-02-06	$42.66	$42.70	$42.32	$42.36	$37.31	137,495
2017-02-03	$42.41	$42.78	$42.37	$42.75	$37.66	231,866
2017-02-02	$42.21	$42.38	$42.02	$42.10	$37.08	128,588
2017-02-01	$42.77	$43.00	$42.20	$42.29	$37.25	143,406
2017-01-31	$42.28	$42.63	$42.16	$42.54	$37.47	200,064
2017-01-30	$42.75	$42.78	$42.22	$42.41	$37.36	178,371
2017-01-27	$43.19	$43.23	$42.82	$42.95	$37.83	147,971
2017-01-26	$43.35	$43.35	$43.05	$43.17	$38.03	171,883
2017-01-25	$43.19	$43.40	$43.15	$43.29	$38.13	261,841
2017-01-24	$42.60	$43.04	$42.41	$42.94	$37.82	422,112
2017-01-23	$42.54	$42.65	$42.31	$42.49	$37.43	273,898
2017-01-20	$42.46	$42.70	$42.42	$42.58	$37.51	224,047
2017-01-19	$42.85	$42.85	$42.21	$42.38	$37.33	155,898
2017-01-18	$42.60	$42.76	$42.54	$42.74	$37.65	143,635
2017-01-17	$42.84	$42.97	$42.46	$42.53	$37.46	141,262
2017-01-13	$42.76	$43.17	$42.76	$42.97	$37.85	184,887
2017-01-12	$43.18	$43.22	$42.38	$42.76	$37.67	188,774
2017-01-11	$43.10	$43.24	$42.87	$43.24	$38.09	114,353
2017-01-10	$42.77	$43.13	$42.70	$43.05	$37.92	160,283
2017-01-09	$43.26	$43.26	$42.72	$42.74	$37.65	444,586
2017-01-06	$43.63	$43.74	$43.34	$43.34	$38.18	206,905
2017-01-05	$43.98	$44.01	$43.35	$43.53	$38.34	178,105
2017-01-04	$43.75	$44.03	$43.64	$44.01	$38.77	415,287
2017-01-03	$43.87	$43.90	$43.24	$43.51	$38.33	649,535
2016-12-30	$43.54	$43.54	$43.21	$43.42	$38.25	249,598
2016-12-29	$43.35	$43.54	$43.26	$43.43	$38.26	193,334
2016-12-28	$43.70	$43.70	$43.16	$43.26	$38.11	155,842
2016-12-27	$43.48	$43.65	$43.40	$43.60	$38.41	190,109
2016-12-23	$43.36	$43.41	$43.24	$43.40	$38.23	112,593
2016-12-22	$43.40	$43.47	$43.08	$43.29	$38.13	135,575
2016-12-21	$43.72	$43.80	$43.46	$43.46	$38.28	128,083
2016-12-20	$43.50	$43.71	$43.44	$43.69	$38.49	200,628
2016-12-19	$43.20	$43.43	$43.04	$43.37	$38.20	144,877
2016-12-16	$43.20	$43.57	$43.05	$43.07	$37.94	120,565
2016-12-15	$43.33	$43.81	$43.30	$43.56	$38.00	124,110
2016-12-14	$43.78	$43.88	$43.18	$43.26	$37.74	135,280
2016-12-13	$44.05	$44.19	$43.67	$43.89	$38.29	226,707
2016-12-12	$44.11	$44.18	$43.70	$43.82	$38.23	290,485
2016-12-09	$44.11	$44.20	$43.88	$44.13	$38.50	246,461
2016-12-08	$43.45	$44.05	$43.23	$44.01	$38.39	341,319
2016-12-07	$42.83	$43.36	$42.77	$43.33	$37.80	191,293
2016-12-06	$42.51	$42.88	$42.31	$42.77	$37.31	185,031
2016-12-05	$42.07	$42.43	$41.93	$42.43	$37.02	376,930
2016-12-02	$41.94	$42.05	$41.70	$41.82	$36.48	199,946
2016-12-01	$42.03	$42.11	$41.66	$41.87	$36.53	179,564
2016-11-30	$42.51	$42.51	$41.85	$41.93	$36.58	273,445
2016-11-29	$42.35	$42.50	$42.25	$42.30	$36.90	388,274
2016-11-28	$42.54	$42.54	$42.15	$42.19	$36.81	238,447
2016-11-25	$42.26	$42.46	$42.25	$42.38	$36.97	156,763
2016-11-23	$42.01	$42.24	$41.90	$42.17	$36.79	287,065
2016-11-22	$41.71	$42.12	$41.60	$42.07	$36.70	355,992
2016-11-21	$41.56	$41.64	$41.21	$41.50	$36.20	165,926
2016-11-18	$41.13	$41.44	$41.10	$41.44	$36.15	186,022
2016-11-17	$40.93	$41.21	$40.93	$41.02	$35.79	174,682
2016-11-16	$40.91	$40.91	$40.64	$40.79	$35.59	141,191
2016-11-15	$40.91	$40.92	$40.52	$40.81	$35.60	260,644
2016-11-14	$41.52	$41.52	$40.44	$40.74	$35.54	414,370
2016-11-11	$39.49	$40.42	$39.41	$40.40	$35.24	146,320
2016-11-10	$39.10	$39.53	$38.69	$39.31	$34.29	531,080
2016-11-09	$37.53	$38.83	$37.42	$38.75	$33.81	158,009
2016-11-08	$37.66	$37.94	$37.63	$37.83	$33.01	45,502
2016-11-07	$37.43	$37.71	$37.42	$37.65	$32.85	362,305
2016-11-04	$37.07	$37.29	$36.96	$37.04	$32.31	72,736
2016-11-03	$37.09	$37.21	$36.89	$36.97	$32.25	73,283
2016-11-02	$37.25	$37.36	$37.01	$37.04	$32.31	134,989
2016-11-01	$38.07	$38.07	$37.29	$37.32	$32.56	154,400
2016-10-31	$37.55	$37.95	$37.49	$37.87	$33.04	95,837
2016-10-28	$37.43	$37.77	$37.38	$37.49	$32.71	120,090
2016-10-27	$37.87	$37.87	$37.43	$37.49	$32.71	80,863
2016-10-26	$37.88	$38.01	$37.68	$37.71	$32.90	113,088
2016-10-25	$38.11	$38.11	$37.88	$37.98	$33.13	58,665
2016-10-24	$37.98	$38.20	$37.95	$38.10	$33.24	72,827
2016-10-21	$37.61	$37.78	$37.55	$37.75	$32.93	66,843
2016-10-20	$38.02	$38.08	$37.70	$37.86	$33.03	86,287
2016-10-19	$38.02	$38.18	$37.88	$38.05	$33.19	77,201
2016-10-18	$38.13	$38.16	$37.93	$37.98	$33.13	80,166
2016-10-17	$37.99	$38.05	$37.86	$37.87	$33.04	125,434
2016-10-14	$37.96	$38.19	$37.91	$37.93	$33.09	212,427
2016-10-13	$37.91	$38.02	$37.72	$37.83	$33.00	120,985
2016-10-12	$37.92	$38.23	$37.86	$38.09	$33.23	139,508
2016-10-11	$38.24	$38.35	$37.70	$37.87	$33.04	109,206
2016-10-10	$38.18	$38.45	$38.18	$38.25	$33.37	129,510
2016-10-07	$38.22	$38.37	$37.83	$37.98	$33.13	70,874
2016-10-06	$38.02	$38.20	$37.89	$38.16	$33.29	62,100
2016-10-05	$38.31	$38.31	$38.12	$38.15	$33.28	142,799
2016-10-04	$38.46	$38.53	$38.01	$38.17	$33.30	72,299
2016-10-03	$38.61	$38.61	$38.25	$38.42	$33.52	174,608
2016-09-30	$38.64	$38.82	$38.53	$38.69	$33.75	122,764
2016-09-29	$38.98	$38.98	$38.45	$38.47	$33.56	238,215
2016-09-28	$38.84	$39.00	$38.63	$38.98	$34.01	145,136
2016-09-27	$38.74	$38.90	$38.66	$38.74	$33.80	80,649
2016-09-26	$38.97	$39.00	$38.75	$38.76	$33.81	77,105
2016-09-23	$39.31	$39.31	$39.00	$39.09	$34.10	93,021
2016-09-22	$38.94	$39.31	$38.92	$39.31	$34.29	154,681
2016-09-21	$38.44	$38.72	$38.22	$38.71	$33.77	220,152
2016-09-20	$38.49	$38.59	$38.29	$38.29	$33.40	93,069
2016-09-19	$38.21	$38.45	$38.16	$38.32	$33.43	122,036
2016-09-16	$37.90	$38.13	$37.85	$38.07	$33.21	90,034
2016-09-15	$37.90	$38.26	$37.89	$38.20	$33.16	98,351
2016-09-14	$38.26	$38.26	$37.92	$37.94	$32.94	187,386
2016-09-13	$38.63	$38.63	$38.04	$38.17	$33.14	112,585
2016-09-12	$38.34	$38.77	$38.15	$38.76	$33.65	104,593
2016-09-09	$39.24	$39.24	$38.43	$38.43	$33.36	85,882
2016-09-08	$39.68	$39.68	$39.45	$39.47	$34.27	156,215
2016-09-07	$39.42	$39.68	$39.31	$39.68	$34.45	87,896
2016-09-06	$39.51	$39.51	$39.21	$39.44	$34.24	294,649
2016-09-02	$39.17	$39.46	$39.11	$39.46	$34.26	137,677
2016-09-01	$39.07	$39.12	$38.66	$39.00	$33.86	260,644
2016-08-31	$39.11	$39.22	$38.81	$39.05	$33.90	213,588
2016-08-30	$39.02	$39.07	$38.90	$39.05	$33.90	94,421
2016-08-29	$38.85	$39.05	$38.80	$38.97	$33.83	237,748
2016-08-26	$39.02	$39.18	$38.60	$38.77	$33.66	114,897
2016-08-25	$38.65	$38.99	$38.65	$38.99	$33.85	165,958
2016-08-24	$38.82	$38.95	$38.63	$38.77	$33.66	151,597
2016-08-23	$38.81	$39.06	$38.81	$38.81	$33.69	86,986
2016-08-22	$38.53	$38.73	$38.26	$38.69	$33.59	180,288
2016-08-19	$38.68	$38.68	$38.44	$38.55	$33.47	72,376
2016-08-18	$38.40	$38.67	$38.37	$38.67	$33.57	105,126
2016-08-17	$38.37	$38.46	$38.22	$38.40	$33.34	132,081
2016-08-16	$38.54	$38.54	$38.33	$38.37	$33.31	167,187
2016-08-15	$38.42	$38.66	$38.42	$38.54	$33.46	97,960
2016-08-12	$38.44	$38.53	$38.30	$38.43	$33.36	81,453
2016-08-11	$38.65	$38.65	$38.40	$38.49	$33.42	178,582
2016-08-10	$38.57	$38.63	$38.35	$38.50	$33.42	117,947
2016-08-09	$38.56	$38.56	$38.41	$38.53	$33.45	136,883
2016-08-08	$38.56	$38.60	$38.37	$38.44	$33.37	147,584
2016-08-05	$38.32	$38.59	$38.26	$38.54	$33.46	154,979
2016-08-04	$38.08	$38.21	$37.93	$38.07	$33.05	359,060
2016-08-03	$37.98	$38.03	$37.83	$38.02	$33.01	101,484
2016-08-02	$38.30	$38.31	$37.94	$37.99	$32.98	112,198
2016-08-01	$38.32	$38.38	$38.17	$38.29	$33.24	115,503
2016-07-29	$38.33	$38.53	$38.14	$38.26	$33.22	91,118
2016-07-28	$38.24	$38.36	$38.12	$38.30	$33.25	138,976
2016-07-27	$38.33	$38.33	$38.02	$38.21	$33.17	96,541
2016-07-26	$38.09	$38.25	$38.00	$38.19	$33.16	86,961
2016-07-25	$38.21	$38.22	$37.95	$38.07	$33.05	145,789
2016-07-22	$37.77	$38.28	$37.77	$38.20	$33.16	158,953
2016-07-21	$37.91	$37.94	$37.68	$37.85	$32.86	180,670
2016-07-20	$38.08	$38.08	$37.81	$37.97	$32.96	276,611
2016-07-19	$38.00	$38.09	$37.81	$37.94	$32.94	123,750
2016-07-18	$38.17	$38.30	$38.00	$38.02	$33.01	183,598
2016-07-15	$38.26	$38.26	$38.05	$38.17	$33.14	221,837
2016-07-14	$38.49	$38.49	$38.06	$38.07	$33.05	130,891
2016-07-13	$38.19	$38.24	$37.98	$38.12	$33.09	207,339
2016-07-12	$37.97	$38.18	$37.72	$38.03	$33.02	292,078
2016-07-11	$37.57	$37.76	$37.32	$37.75	$32.77	522,582
2016-07-08	$36.99	$37.38	$36.91	$37.34	$32.42	144,209
2016-07-07	$36.88	$36.93	$36.50	$36.67	$31.84	354,655
2016-07-06	$36.58	$36.89	$36.53	$36.78	$31.93	202,211
2016-07-05	$36.83	$36.83	$36.57	$36.71	$31.87	80,304
2016-07-01	$37.09	$37.11	$36.74	$36.88	$32.02	77,386
2016-06-30	$36.28	$37.03	$36.16	$37.03	$32.15	169,921
2016-06-29	$35.93	$36.20	$35.93	$36.17	$31.40	129,058
2016-06-28	$35.52	$35.77	$35.31	$35.57	$30.88	227,823
2016-06-27	$35.54	$35.54	$35.03	$35.28	$30.63	95,437
2016-06-24	$35.99	$36.38	$35.75	$35.89	$31.16	130,659
2016-06-23	$36.68	$37.00	$36.67	$36.99	$32.11	58,042
2016-06-22	$36.48	$36.67	$36.36	$36.39	$31.59	67,989
2016-06-21	$36.46	$36.63	$36.31	$36.46	$31.65	68,854
2016-06-20	$36.48	$36.68	$36.40	$36.43	$31.63	64,295
2016-06-17	$36.35	$36.35	$35.90	$36.10	$31.34	92,633
2016-06-16	$36.26	$36.42	$36.06	$36.41	$31.48	175,545
2016-06-15	$36.64	$36.64	$36.35	$36.40	$31.47	77,209
2016-06-14	$36.53	$36.62	$36.35	$36.52	$31.57	63,606
2016-06-13	$36.85	$36.97	$36.50	$36.59	$31.63	80,620
2016-06-10	$36.93	$37.09	$36.80	$36.93	$31.93	205,662
2016-06-09	$37.08	$37.20	$36.86	$37.16	$32.12	78,400
2016-06-08	$36.86	$37.26	$36.84	$37.14	$32.11	96,305
2016-06-07	$36.86	$36.93	$36.75	$36.82	$31.83	57,122
2016-06-06	$36.68	$36.93	$36.65	$36.77	$31.79	88,572
2016-06-03	$36.65	$36.65	$36.25	$36.53	$31.58	124,850
2016-06-02	$36.64	$36.64	$36.38	$36.64	$31.67	103,081
2016-06-01	$36.31	$36.57	$36.15	$36.57	$31.61	155,807
2016-05-31	$36.45	$36.45	$36.17	$36.36	$31.43	117,187
2016-05-27	$36.09	$36.31	$36.09	$36.31	$31.39	116,031
2016-05-26	$36.08	$36.14	$35.92	$35.99	$31.11	93,118
2016-05-25	$36.06	$36.17	$35.90	$35.98	$31.10	46,764
2016-05-24	$35.45	$35.97	$35.40	$35.92	$31.05	134,833
2016-05-23	$35.45	$35.45	$35.13	$35.22	$30.45	58,629
2016-05-20	$35.15	$35.39	$35.09	$35.33	$30.54	92,230
2016-05-19	$35.05	$35.10	$34.64	$34.91	$30.18	79,482
2016-05-18	$34.84	$35.44	$34.84	$35.20	$30.43	239,450
2016-05-17	$35.68	$35.68	$34.71	$34.86	$30.14	126,296
2016-05-16	$35.45	$35.81	$35.43	$35.67	$30.84	89,905
2016-05-13	$35.59	$35.71	$35.29	$35.39	$30.59	70,935
2016-05-12	$35.69	$35.75	$35.42	$35.64	$30.81	57,100
2016-05-11	$35.97	$35.97	$35.48	$35.52	$30.71	116,450
2016-05-10	$35.83	$35.92	$35.64	$35.87	$31.01	141,302
2016-05-09	$35.51	$35.75	$35.45	$35.62	$30.79	150,877
2016-05-06	$35.11	$35.50	$35.04	$35.50	$30.69	68,804
2016-05-05	$35.45	$35.50	$35.24	$35.24	$30.46	114,666
2016-05-04	$35.18	$35.47	$35.16	$35.34	$30.55	88,013
2016-05-03	$35.33	$35.39	$34.99	$35.30	$30.52	57,164
2016-05-02	$35.35	$35.58	$35.30	$35.55	$30.73	99,287
2016-04-29	$35.33	$35.46	$35.00	$35.24	$30.46	93,190
2016-04-28	$35.53	$35.61	$35.25	$35.31	$30.52	143,316
2016-04-27	$35.54	$35.63	$35.35	$35.58	$30.76	131,495
2016-04-26	$35.27	$35.53	$35.24	$35.53	$30.71	55,426
2016-04-25	$35.27	$35.27	$35.02	$35.22	$30.45	59,730
2016-04-22	$35.03	$35.36	$35.03	$35.24	$30.46	128,436
2016-04-21	$35.35	$35.43	$34.89	$34.94	$30.20	66,351
2016-04-20	$35.51	$35.60	$35.30	$35.37	$30.58	191,918
2016-04-19	$35.51	$35.59	$35.37	$35.48	$30.67	127,349
2016-04-18	$35.08	$35.33	$35.07	$35.32	$30.53	227,724
2016-04-15	$34.98	$35.22	$34.98	$35.16	$30.39	50,646
2016-04-14	$35.09	$35.20	$34.94	$35.07	$30.32	70,833
2016-04-13	$34.74	$35.11	$34.56	$35.11	$30.35	70,677
2016-04-12	$34.29	$34.64	$34.28	$34.59	$29.90	44,916
2016-04-11	$34.40	$34.61	$34.28	$34.29	$29.64	42,818
2016-04-08	$34.28	$34.47	$34.10	$34.30	$29.65	170,958
2016-04-07	$34.31	$34.35	$33.91	$34.08	$29.46	43,942
2016-04-06	$34.41	$34.51	$34.30	$34.51	$29.83	33,940
2016-04-05	$34.64	$34.71	$34.40	$34.42	$29.76	50,414
2016-04-04	$35.18	$35.18	$34.85	$34.88	$30.15	146,213
2016-04-01	$34.79	$35.21	$34.79	$35.20	$30.43	67,213
2016-03-31	$35.19	$35.21	$34.98	$35.02	$30.27	88,313
2016-03-30	$35.27	$35.29	$35.08	$35.14	$30.38	111,727
2016-03-29	$34.29	$35.10	$34.24	$35.10	$30.34	80,229
2016-03-28	$34.37	$34.40	$34.13	$34.28	$29.63	201,748
2016-03-24	$34.00	$34.18	$33.91	$34.18	$29.55	41,622
2016-03-23	$34.44	$34.44	$34.12	$34.12	$29.50	79,962
2016-03-22	$34.37	$34.57	$34.24	$34.42	$29.76	84,770
2016-03-21	$34.60	$34.62	$34.39	$34.46	$29.79	55,791
2016-03-18	$34.69	$34.75	$34.50	$34.60	$29.91	87,023
2016-03-17	$33.97	$34.68	$33.84	$34.59	$29.82	66,659
2016-03-16	$33.83	$34.07	$33.79	$33.94	$29.26	157,374
2016-03-15	$33.92	$33.97	$33.79	$33.85	$29.19	53,112
2016-03-14	$34.18	$34.24	$33.93	$34.03	$29.34	153,123
2016-03-11	$33.99	$34.21	$33.87	$34.14	$29.44	44,586
2016-03-10	$33.95	$34.02	$33.43	$33.65	$29.01	75,543
2016-03-09	$33.96	$34.03	$33.76	$33.85	$29.19	58,128
2016-03-08	$34.12	$34.12	$33.78	$33.78	$29.13	106,543
2016-03-07	$33.83	$34.15	$33.82	$34.14	$29.44	131,736
2016-03-04	$33.84	$33.96	$33.76	$33.96	$29.28	47,371
2016-03-03	$33.58	$33.81	$33.54	$33.81	$29.15	206,494
2016-03-02	$33.51	$33.59	$33.30	$33.59	$28.96	33,274
2016-03-01	$33.20	$33.46	$33.08	$33.46	$28.85	47,567
2016-02-29	$33.20	$33.34	$32.91	$32.93	$28.39	78,205
2016-02-26	$33.48	$33.48	$33.02	$33.13	$28.56	58,438
2016-02-25	$33.16	$33.29	$33.00	$33.29	$28.70	121,908
2016-02-24	$32.80	$33.05	$32.46	$33.00	$28.45	177,854
2016-02-23	$32.91	$32.96	$32.78	$32.78	$28.26	103,582
2016-02-22	$33.07	$33.12	$32.90	$32.91	$28.38	73,093
2016-02-19	$32.62	$32.86	$32.62	$32.74	$28.23	61,504
2016-02-18	$32.51	$32.63	$32.33	$32.61	$28.12	1,472,181
2016-02-17	$32.69	$32.77	$32.49	$32.49	$28.01	251,335
2016-02-16	$32.23	$32.52	$32.07	$32.44	$27.97	573,481
2016-02-12	$31.73	$31.99	$31.68	$31.93	$27.53	187,962
2016-02-11	$31.69	$31.69	$31.24	$31.52	$27.18	119,737
2016-02-10	$32.16	$32.33	$31.79	$31.79	$27.41	41,930
2016-02-09	$31.78	$32.20	$31.76	$31.93	$27.53	159,559
2016-02-08	$32.58	$32.58	$31.56	$32.08	$27.66	67,541
2016-02-05	$32.38	$32.40	$32.02	$32.02	$27.61	53,328
2016-02-04	$32.34	$32.67	$32.19	$32.42	$27.95	74,886
2016-02-03	$32.60	$32.60	$32.00	$32.39	$27.92	81,053
2016-02-02	$32.80	$32.80	$32.20	$32.27	$27.83	305,057
2016-02-01	$32.65	$32.91	$32.59	$32.72	$28.21	32,945
2016-01-29	$32.06	$32.81	$32.06	$32.81	$28.29	116,811
2016-01-28	$31.91	$32.11	$31.90	$31.90	$27.50	27,820
2016-01-27	$31.91	$32.13	$31.58	$31.68	$27.31	38,129
2016-01-26	$31.51	$32.06	$31.51	$32.05	$27.63	40,144
2016-01-25	$31.76	$31.78	$31.29	$31.33	$27.01	50,545
2016-01-22	$31.58	$31.87	$31.53	$31.87	$27.48	28,450
2016-01-21	$31.48	$31.59	$31.11	$31.31	$27.00	55,425
2016-01-20	$31.27	$31.65	$30.56	$31.37	$27.05	86,348
2016-01-19	$31.87	$31.87	$31.42	$31.67	$27.31	79,293
2016-01-15	$31.37	$31.61	$31.00	$31.56	$27.21	56,517
2016-01-14	$31.75	$32.22	$31.55	$31.96	$27.56	43,565
2016-01-13	$32.27	$32.30	$31.49	$31.65	$27.29	268,367
2016-01-12	$32.52	$32.52	$31.96	$32.24	$27.80	99,454
2016-01-11	$32.22	$32.46	$32.17	$32.34	$27.88	52,000
2016-01-08	$32.75	$32.76	$32.14	$32.17	$27.74	100,306
2016-01-07	$32.83	$32.95	$32.60	$32.67	$28.17	25,526
2016-01-06	$33.13	$33.33	$33.11	$33.24	$28.66	11,760
2016-01-05	$32.98	$33.42	$32.97	$33.41	$28.81	23,956
2016-01-04	$33.39	$33.39	$32.76	$32.99	$28.44	111,356
2015-12-31	$34.23	$34.23	$33.75	$33.75	$29.10	20,422
2015-12-30	$34.50	$34.51	$34.29	$34.29	$29.57	35,214
2015-12-29	$34.19	$34.52	$34.18	$34.52	$29.76	24,967
2015-12-28	$33.95	$34.13	$33.81	$34.12	$29.42	21,449
2015-12-24	$34.09	$34.20	$33.97	$34.14	$29.44	29,684
2015-12-23	$33.78	$33.98	$33.77	$33.97	$29.29	40,075
2015-12-22	$33.55	$33.72	$33.28	$33.72	$29.07	13,656
2015-12-21	$33.40	$33.57	$33.18	$33.45	$28.84	22,187
2015-12-18	$33.85	$33.85	$33.22	$33.22	$28.64	28,747
2015-12-17	$34.46	$34.54	$34.09	$34.13	$29.14	22,853
2015-12-16	$34.23	$34.44	$34.00	$34.44	$29.41	13,290
2015-12-15	$33.74	$34.04	$33.69	$33.98	$29.01	14,101
2015-12-14	$33.55	$33.60	$33.35	$33.48	$28.59	15,360
2015-12-11	$33.63	$33.79	$33.41	$33.44	$28.55	19,678
2015-12-10	$34.09	$34.13	$33.92	$33.92	$28.96	19,591
2015-12-09	$34.38	$34.48	$34.00	$34.10	$29.12	34,290
2015-12-08	$34.50	$34.60	$34.38	$34.42	$29.39	16,880
2015-12-07	$35.03	$35.03	$34.54	$34.66	$29.59	23,216
2015-12-04	$34.67	$35.13	$34.67	$35.00	$29.88	25,611
2015-12-03	$35.22	$35.22	$34.54	$34.60	$29.54	18,625
2015-12-02	$35.56	$35.56	$35.11	$35.11	$29.98	32,841
2015-12-01	$35.41	$35.54	$35.26	$35.54	$30.35	30,203
2015-11-30	$35.38	$36.42	$35.24	$35.24	$30.09	14,438
2015-11-27	$35.06	$35.39	$35.06	$35.30	$30.14	13,127
2015-11-25	$35.06	$35.14	$34.98	$35.12	$29.99	30,515
2015-11-24	$34.88	$35.04	$34.61	$35.04	$29.92	23,216
2015-11-23	$34.93	$35.02	$34.84	$34.95	$29.84	17,005
2015-11-20	$34.74	$34.94	$34.70	$34.89	$29.79	12,756
2015-11-19	$34.40	$34.54	$34.36	$34.48	$29.44	25,608
2015-11-18	$34.02	$34.49	$34.02	$34.46	$29.42	19,732
2015-11-17	$34.22	$34.32	$34.01	$34.06	$29.08	16,815
2015-11-16	$33.66	$34.11	$33.66	$34.11	$29.12	16,073
2015-11-13	$33.84	$34.06	$33.70	$33.70	$28.77	82,750
2015-11-12	$34.40	$34.40	$34.01	$34.01	$29.04	13,675
2015-11-11	$34.60	$34.68	$34.50	$34.53	$29.48	24,810
2015-11-10	$34.26	$34.57	$34.26	$34.57	$29.52	22,483
2015-11-09	$34.75	$34.75	$34.16	$34.38	$29.36	35,392
2015-11-06	$34.80	$34.80	$34.37	$34.74	$29.66	27,247
2015-11-05	$34.66	$34.83	$34.55	$34.80	$29.71	17,105
2015-11-04	$34.76	$34.76	$34.54	$34.56	$29.51	141,607
2015-11-03	$34.64	$34.75	$34.49	$34.64	$29.58	28,579
2015-11-02	$34.26	$34.72	$34.17	$34.67	$29.60	58,137
2015-10-30	$34.55	$34.63	$34.22	$34.30	$29.29	27,437
2015-10-29	$34.70	$34.73	$34.50	$34.55	$29.50	21,846
2015-10-28	$34.07	$34.59	$34.07	$34.59	$29.53	15,974
2015-10-27	$34.13	$34.30	$33.98	$34.07	$29.09	21,132
2015-10-26	$34.32	$34.34	$34.16	$34.27	$29.26	30,491
2015-10-23	$34.17	$34.37	$34.01	$34.26	$29.25	15,420
2015-10-22	$33.85	$34.19	$33.85	$34.07	$29.09	47,493
2015-10-21	$34.08	$34.11	$33.65	$33.68	$28.76	18,008
2015-10-20	$33.96	$34.11	$33.91	$34.06	$29.08	19,521
2015-10-19	$33.67	$33.93	$33.66	$33.84	$28.89	100,948
2015-10-16	$33.87	$33.87	$33.56	$33.74	$28.81	21,923
2015-10-15	$33.25	$33.67	$33.08	$33.67	$28.75	22,932
2015-10-14	$33.66	$33.66	$33.09	$33.12	$28.28	37,065
2015-10-13	$33.86	$34.02	$33.59	$33.59	$28.68	23,466
2015-10-12	$33.71	$33.95	$33.51	$33.92	$28.96	16,872
2015-10-09	$33.85	$33.85	$33.56	$33.64	$28.72	24,415
2015-10-08	$33.35	$33.72	$33.23	$33.72	$28.79	14,744
2015-10-07	$32.94	$33.29	$32.94	$33.29	$28.43	103,986
2015-10-06	$32.96	$33.10	$32.78	$32.84	$28.04	70,739
2015-10-05	$32.57	$33.04	$32.50	$33.01	$28.19	16,642
2015-10-02	$32.07	$32.26	$31.68	$32.26	$27.54	5,912
2015-10-01	$32.38	$32.38	$32.00	$32.26	$27.55	20,880
2015-09-30	$32.30	$32.44	$32.14	$32.36	$27.63	10,942
2015-09-29	$32.21	$32.43	$31.99	$32.04	$27.36	19,971
2015-09-28	$32.34	$32.37	$32.09	$32.16	$27.46	6,091
2015-09-25	$32.57	$32.83	$32.43	$32.55	$27.79	15,508
2015-09-24	$32.13	$32.33	$32.03	$32.33	$27.60	6,331
2015-09-23	$32.29	$32.31	$32.12	$32.26	$27.55	18,398
2015-09-22	$34.04	$34.04	$32.06	$32.21	$27.50	24,684
2015-09-21	$32.58	$32.63	$32.42	$32.55	$27.79	16,352
2015-09-18	$32.18	$32.49	$32.09	$32.20	$27.49	12,377
2015-09-17	$32.68	$33.05	$32.63	$32.66	$27.73	16,218
2015-09-16	$32.37	$32.67	$32.37	$32.67	$27.73	28,591
2015-09-15	$32.12	$32.48	$32.08	$32.45	$27.55	7,870
2015-09-14	$32.12	$32.23	$32.05	$32.13	$27.27	11,209
2015-09-11	$31.82	$32.12	$31.76	$32.12	$27.27	14,155
2015-09-10	$31.78	$32.12	$31.78	$31.87	$27.06	15,092
2015-09-09	$32.27	$32.27	$31.82	$31.82	$27.01	54,854
2015-09-08	$31.95	$32.06	$31.86	$32.04	$27.20	12,622
2015-09-04	$31.55	$31.63	$31.36	$31.59	$26.82	19,948
2015-09-03	$31.85	$32.00	$31.80	$31.82	$27.01	57,161
2015-09-02	$31.66	$31.74	$31.48	$31.74	$26.94	12,678
2015-09-01	$31.91	$32.02	$31.36	$31.42	$26.67	43,087
2015-08-31	$32.31	$32.33	$32.12	$32.28	$27.40	21,275
2015-08-28	$32.27	$32.37	$32.08	$32.35	$27.46	27,211
2015-08-27	$32.17	$32.39	$31.85	$32.20	$27.34	27,266
2015-08-26	$31.94	$31.94	$31.32	$31.83	$27.02	9,916
2015-08-25	$32.53	$32.53	$31.31	$31.34	$26.61	13,232
2015-08-24	$32.56	$32.63	$16.15	$31.94	$27.11	99,160
2015-08-21	$33.22	$33.37	$32.95	$33.10	$28.10	12,115
2015-08-20	$33.55	$33.70	$33.46	$33.47	$28.41	11,427
2015-08-19	$33.97	$34.06	$33.68	$33.88	$28.76	32,745
2015-08-18	$34.13	$34.13	$34.01	$34.09	$28.94	14,593
2015-08-17	$33.71	$34.13	$33.71	$34.06	$28.91	9,239
2015-08-14	$33.68	$33.87	$33.66	$33.85	$28.74	5,962
2015-08-13	$33.54	$33.71	$33.50	$33.55	$28.48	18,522
2015-08-12	$33.57	$33.57	$33.20	$33.51	$28.45	14,166
2015-08-11	$33.61	$33.71	$33.54	$33.64	$28.56	7,472
2015-08-10	$33.72	$33.93	$33.68	$33.68	$28.59	12,092
2015-08-07	$33.44	$33.56	$33.37	$33.56	$28.49	7,528
2015-08-06	$33.88	$33.88	$33.39	$33.61	$28.53	9,025
2015-08-05	$33.93	$34.03	$33.69	$33.79	$28.69	34,262
2015-08-04	$34.00	$34.09	$33.80	$33.80	$28.69	22,319
2015-08-03	$33.92	$33.99	$33.67	$33.87	$28.75	17,041
2015-07-31	$33.96	$34.07	$33.81	$33.86	$28.74	9,820
2015-07-30	$33.63	$33.74	$33.57	$33.68	$28.59	8,405
2015-07-29	$33.54	$33.70	$33.30	$33.70	$28.61	7,994
2015-07-28	$33.53	$33.54	$33.27	$33.49	$28.43	23,148
2015-07-27	$33.37	$33.49	$33.35	$33.40	$28.35	6,644
2015-07-24	$33.63	$33.65	$33.44	$33.45	$28.40	8,236
2015-07-23	$34.22	$34.22	$33.56	$33.65	$28.57	11,725
2015-07-22	$33.99	$34.18	$33.99	$34.12	$28.97	10,557
2015-07-21	$34.25	$34.26	$33.99	$34.03	$28.89	9,121
2015-07-20	$34.17	$34.24	$34.08	$34.18	$29.02	20,103
2015-07-17	$34.43	$34.43	$34.14	$34.21	$29.04	8,698
2015-07-16	$34.34	$34.44	$34.32	$34.39	$29.20	14,827
2015-07-15	$34.08	$34.18	$34.05	$34.08	$28.93	36,314
2015-07-14	$34.12	$34.22	$34.02	$34.14	$28.98	224,445
2015-07-13	$34.16	$34.19	$34.03	$34.08	$28.93	9,534
2015-07-10	$33.90	$33.99	$33.78	$33.96	$28.83	36,221
2015-07-09	$33.69	$33.72	$33.53	$33.57	$28.50	7,809
2015-07-08	$33.58	$33.70	$33.41	$33.53	$28.46	29,493
2015-07-07	$33.80	$33.83	$33.46	$33.80	$28.69	8,213
2015-07-06	$33.49	$33.72	$33.49	$33.72	$28.63	6,111
2015-07-02	$33.68	$33.85	$33.49	$33.57	$28.50	16,206
2015-07-01	$33.76	$33.76	$33.52	$33.71	$28.62	10,789
2015-06-30	$33.65	$33.65	$33.29	$33.29	$28.26	24,825
2015-06-29	$33.87	$33.87	$33.25	$33.25	$28.23	13,929
2015-06-26	$33.91	$34.19	$33.78	$33.93	$28.80	12,437
2015-06-25	$34.00	$34.00	$33.68	$33.82	$28.71	18,755
2015-06-24	$33.89	$33.99	$33.82	$33.82	$28.71	14,857

Invesco S&P SmallCap Low Volatility ETF (XSLV) News Headlines

Recent Invesco S&P SmallCap Low Volatility ETF (XSLV) News

Similar Companies to Invesco S&P SmallCap Low Volatility ETF (XSLV) in the None Industry

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

Invesco S&P SmallCap Low Volatility ETF (XSLV) Exchange: NYSE ARCA