Global X S&P 500 Covered Call ETF (XYLD) Stock

Data as of May 2, 2025

$37.86 ($0.15) 0.40%

Global X S&P 500 Covered Call ETF - Daily Information

Click for more stock information on Global X S&P 500 Covered Call ETF.

Daily Information	Data
Date	May 2, 2025
Open	$37.79
Previous Close	$37.86
High	$37.99
Low	$37.56
Adjusted Open	$37.79
Previous Adjusted Close	$37.86
Adjusted High	$37.99
Adjusted Low	$37.56

About Global X S&P 500 Covered Call ETF (XYLD)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is comprised of two parts: (1) all the equity securities in the S&P 500® Index (the "Reference Index") in substantially similar weight as the Reference Index; and (2) short (written) call options on up to 100% of the S&P 500® Index. The Reference Index is a float-adjusted market capitalization weighted index containing equity securities of 500 industrial, information technology, utility and financial companies amongst other GICS® sectors, regarded as generally representative of the U.S. stock market. A float-adjusted market capitalization weighted index weights each index component according to its market capitalization, using the number of shares that are readily available for purchase on the open market.The Underlying Index measures the performance of a hypothetical portfolio that employs a covered call strategy. A covered call strategy is generally considered to be an investment strategy in which an investor buys a security, and sells (or "writes") a call option on that security in an attempt to generate more income. Each time the Fund writes a covered call option, the Fund receives a payment of money from the investor who buys the option from the Fund, which is called the premium. If the value of the Fund's call option that it has written declines because of a decline in the value of the S&P 500 Index, the premium that the Fund received for writing the covered call option offsets this loss to some extent.The premium paid by the buyer of the option provides income in addition to the security's dividends or other distributions. The Underlying Index consists of long positions in companies in the Reference Index and a single out-of-the-money call option written on the S&P 500 Index. An "out-of-the-money" call option is a call option with a strike price that is higher than the market price of the underlying asset (in this case, the market price of a share of the S&P 500 Index). When a call option is out-of-the-money, it is not in the holder's economic interest to exercise the call option because the holder would receive a price for the S&P 500 Index share that is lower than the market price of the S&P 500 Index share. These options are written (sold) systematically on the monthly option writing date of the Underlying Index.Generally, in return for the option premium, the Fund gives the purchaser of the call option either (1) the right to buy the security from the Fund at a specified exercise (or "strike") price, or (2) the right to receive a cash payment equal to any positive difference between the value of the security and the exercise price on or before the expiration date of the option. The Fund writes options that are the second variety such that the options give the option purchasers the rights to receive cash payments equal to any positive differences between the values of the securities and the exercise prices on the expiration dates of the options. The Fund writes a single "out-of-the-money" call option, which is when the strike price is above the market price of the security, as determined on the monthly option writing date of the Underlying Index in accordance with the Underlying Index methodology. The out-of-the-money call option written by the Fund may allow the Fund to preserve some of the price appreciation potential of the underlying securities. In addition, the Fund's covered call options are expected to partially protect the Fund from a decline in the price of the Reference Index through means of the premiums received by the Fund. However, when the equity market is rallying rapidly, the Underlying Index is expected to underperform the Reference Index.There can be no assurance, however, that the Underlying Index will perform as expected. The options in the Underlying Index will be traded on national options exchanges. Long positions in the equity securities of the Underlying Index are, in accordance with the Underlying Index's methodology, indexed to the Reference Index, which includes rebalancing quarterly for share updates and on an as-needed basis to account for corporate actions and market developments. Options positions in the Underlying Index are written on up to 100% of the S&P 500 Index and are rebalanced monthly, as well as on an as-needed basis to account for corporate actions and market developments. As of December 31, 2019, the S&P 500 Index included common stocks of companies with a market capitalization range of between approximately $4.7 billion and $1.4 trillion.The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the "Index Provider"), which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider maintains, calculates and publishes information regarding the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to "outperform" the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was not concentrated in any industry.

Invest in Global X S&P 500 Covered Call ETF (XYLD)

Get your 2 free stocks today!

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Global X S&P 500 Covered Call ETF (XYLD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-17	$37.79	$37.99	$37.56	$37.86	$37.86	544,644
2025-04-16	$38.13	$38.33	$37.29	$37.71	$37.71	780,823
2025-04-15	$38.62	$38.91	$38.46	$38.50	$38.50	820,147
2025-04-14	$38.92	$38.93	$38.27	$38.61	$38.61	805,896
2025-04-11	$37.34	$38.32	$37.26	$38.27	$38.27	796,545
2025-04-10	$38.17	$38.17	$36.52	$37.49	$37.49	1,176,128
2025-04-09	$35.30	$38.91	$35.30	$38.81	$38.81	2,280,589
2025-04-08	$37.31	$37.58	$35.08	$35.62	$35.62	1,327,013
2025-04-07	$34.99	$37.39	$34.53	$36.00	$36.00	2,314,983
2025-04-04	$37.53	$37.59	$36.17	$36.20	$36.20	2,774,478
2025-04-03	$38.74	$38.97	$38.37	$38.45	$38.45	1,021,987
2025-04-02	$39.33	$39.75	$39.21	$39.64	$39.64	475,299
2025-04-01	$39.35	$39.60	$39.23	$39.51	$39.51	444,061
2025-03-31	$38.98	$39.52	$38.88	$39.49	$39.49	666,640
2025-03-28	$39.65	$39.68	$39.26	$39.28	$39.28	692,944
2025-03-27	$39.70	$39.80	$39.63	$39.67	$39.67	583,037
2025-03-26	$39.85	$39.91	$39.67	$39.77	$39.77	637,454
2025-03-25	$39.88	$39.90	$39.82	$39.85	$39.85	1,071,085
2025-03-24	$39.76	$39.88	$39.69	$39.86	$39.86	457,394
2025-03-21	$39.73	$39.97	$39.60	$39.97	$39.97	532,181
2025-03-20	$39.88	$40.35	$39.80	$40.07	$40.07	813,875
2025-03-19	$39.78	$40.36	$39.74	$40.09	$40.09	819,217
2025-03-18	$39.95	$39.95	$39.56	$39.71	$39.71	607,303
2025-03-17	$39.75	$40.30	$39.75	$40.10	$40.10	446,000
2025-03-14	$39.38	$39.88	$39.30	$39.84	$39.84	464,344
2025-03-13	$39.54	$39.54	$38.89	$39.02	$39.02	1,319,012
2025-03-12	$39.79	$39.83	$39.18	$39.52	$39.52	587,933
2025-03-11	$39.60	$39.79	$39.05	$39.34	$39.34	4,538,187
2025-03-10	$40.18	$40.27	$39.31	$39.69	$39.69	1,067,622
2025-03-07	$40.41	$40.82	$40.02	$40.75	$40.75	612,538
2025-03-06	$40.75	$40.96	$40.32	$40.54	$40.54	895,978
2025-03-05	$40.84	$41.30	$40.52	$41.21	$41.21	749,288
2025-03-04	$40.90	$41.29	$40.45	$40.79	$40.79	1,622,059
2025-03-03	$41.90	$41.99	$40.97	$41.20	$41.20	784,440
2025-02-28	$41.29	$41.84	$41.12	$41.82	$41.82	962,725
2025-02-27	$41.97	$41.99	$41.23	$41.29	$41.29	1,020,489
2025-02-26	$41.89	$42.05	$41.66	$41.82	$41.82	568,330
2025-02-25	$41.87	$41.95	$41.52	$41.80	$41.80	744,429
2025-02-24	$42.10	$42.18	$41.86	$41.96	$41.96	894,489
2025-02-21	$42.92	$42.92	$42.29	$42.32	$42.03	1,275,887
2025-02-20	$42.88	$42.89	$42.82	$42.89	$42.59	397,938
2025-02-19	$42.87	$42.89	$42.84	$42.89	$42.59	388,843
2025-02-18	$42.86	$42.87	$42.81	$42.87	$42.58	599,310
2025-02-14	$42.81	$42.83	$42.80	$42.82	$42.53	418,995
2025-02-13	$42.69	$42.78	$42.65	$42.78	$42.49	679,610
2025-02-12	$42.54	$42.68	$42.45	$42.68	$42.39	563,434
2025-02-11	$42.64	$42.68	$42.58	$42.68	$42.39	371,582
2025-02-10	$42.60	$42.65	$42.57	$42.64	$42.35	401,278
2025-02-07	$42.68	$42.68	$42.43	$42.50	$42.21	495,275
2025-02-06	$42.61	$42.65	$42.52	$42.65	$42.36	479,416
2025-02-05	$42.38	$42.55	$42.32	$42.55	$42.26	375,510
2025-02-04	$42.26	$42.43	$42.23	$42.43	$42.14	581,760
2025-02-03	$41.96	$42.31	$41.91	$42.17	$41.88	601,182
2025-01-31	$42.54	$42.57	$42.33	$42.36	$42.07	557,207
2025-01-30	$42.38	$42.50	$42.33	$42.46	$42.17	391,367
2025-01-29	$42.47	$42.47	$42.24	$42.36	$42.07	451,398
2025-01-28	$42.28	$42.41	$42.12	$42.41	$42.12	1,148,631
2025-01-27	$42.00	$42.23	$41.95	$42.23	$41.94	687,249
2025-01-24	$42.50	$42.51	$42.43	$42.49	$42.49	426,274
2025-01-23	$42.42	$42.51	$42.37	$42.51	$42.51	465,101
2025-01-22	$42.42	$42.42	$42.35	$42.41	$42.41	648,848
2025-01-21	$42.25	$42.33	$42.16	$42.32	$42.32	826,216
2025-01-17	$42.64	$42.64	$42.31	$42.48	$42.11	848,569
2025-01-16	$42.48	$42.50	$42.38	$42.48	$42.11	533,424
2025-01-15	$42.27	$42.45	$42.26	$42.45	$42.08	434,477
2025-01-14	$42.04	$42.04	$41.69	$41.94	$41.57	547,190
2025-01-13	$41.46	$41.89	$41.45	$41.89	$41.52	391,624
2025-01-10	$42.05	$42.05	$41.66	$41.80	$41.43	2,257,826
2025-01-08	$42.09	$42.16	$41.95	$42.16	$41.79	411,371
2025-01-07	$42.38	$42.38	$41.99	$42.09	$42.09	788,410
2025-01-06	$42.24	$42.34	$42.20	$42.20	$42.20	617,791
2025-01-03	$41.93	$42.16	$41.88	$42.06	$42.06	410,869
2025-01-02	$41.97	$42.06	$41.62	$41.79	$41.79	432,812
2024-12-31	$42.00	$42.02	$41.82	$41.90	$41.90	569,268
2024-12-30	$41.92	$42.04	$41.71	$41.95	$41.95	452,062
2024-12-27	$43.43	$43.43	$43.13	$43.32	$42.13	313,469
2024-12-26	$43.38	$43.42	$43.32	$43.42	$42.22	262,231
2024-12-24	$43.22	$43.38	$43.19	$43.37	$42.17	295,805
2024-12-23	$43.02	$43.18	$42.88	$43.17	$41.98	436,984
2024-12-20	$42.14	$43.11	$42.09	$43.00	$41.81	849,614
2024-12-19	$42.35	$42.37	$42.18	$42.22	$41.06	446,617
2024-12-18	$42.43	$42.43	$42.06	$42.11	$40.95	609,530
2024-12-17	$42.37	$42.40	$42.34	$42.37	$41.20	384,547
2024-12-16	$42.38	$42.39	$42.36	$42.36	$41.19	325,395
2024-12-13	$42.38	$42.38	$42.34	$42.38	$41.21	223,653
2024-12-12	$42.35	$42.36	$42.31	$42.33	$41.16	277,095
2024-12-11	$42.32	$42.35	$42.31	$42.35	$42.35	366,521
2024-12-10	$42.33	$42.33	$42.27	$42.32	$42.32	561,625
2024-12-09	$42.34	$42.34	$42.25	$42.31	$42.31	357,770
2024-12-06	$42.29	$42.31	$42.18	$42.29	$42.29	273,976
2024-12-05	$42.25	$42.30	$42.22	$42.28	$42.28	251,953
2024-12-04	$42.27	$42.27	$42.20	$42.25	$42.25	256,215
2024-12-03	$42.22	$42.22	$42.17	$42.22	$42.22	233,326
2024-12-02	$42.14	$42.20	$42.14	$42.19	$42.19	287,033
2024-11-29	$42.10	$42.16	$42.08	$42.13	$42.13	203,503
2024-11-27	$42.05	$42.10	$42.03	$42.05	$42.05	200,966
2024-11-26	$42.04	$42.11	$41.95	$42.11	$42.11	287,279
2024-11-25	$42.06	$42.06	$41.95	$41.98	$41.98	426,782
2024-11-22	$41.87	$41.96	$41.82	$41.96	$41.96	356,015
2024-11-21	$41.77	$41.87	$41.66	$41.85	$41.85	239,369
2024-11-20	$41.75	$41.77	$41.55	$41.75	$41.75	274,498
2024-11-19	$41.62	$41.78	$41.53	$41.77	$41.77	333,947
2024-11-18	$41.63	$41.74	$41.55	$41.71	$41.71	358,519
2024-11-15	$42.18	$42.23	$41.86	$41.93	$41.93	407,641
2024-11-14	$42.23	$42.23	$42.18	$42.19	$42.19	254,303
2024-11-13	$42.15	$42.21	$42.15	$42.19	$42.19	365,592
2024-11-12	$42.20	$42.20	$42.14	$42.18	$42.18	297,511
2024-11-11	$42.19	$42.20	$42.15	$42.19	$42.19	569,743
2024-11-08	$42.15	$42.17	$42.11	$42.16	$42.16	394,982
2024-11-07	$42.07	$42.12	$42.02	$42.10	$42.10	291,123
2024-11-06	$41.89	$42.06	$41.82	$41.95	$41.95	1,762,704
2024-11-05	$41.11	$41.40	$41.10	$41.40	$41.40	219,414
2024-11-04	$41.00	$41.13	$40.88	$40.97	$40.97	354,316
2024-11-01	$41.08	$41.25	$41.02	$41.02	$41.02	238,936
2024-10-31	$41.26	$41.26	$40.86	$40.86	$40.86	332,340
2024-10-30	$41.45	$41.52	$41.37	$41.43	$41.43	264,539
2024-10-29	$41.36	$41.50	$41.32	$41.49	$41.49	197,217
2024-10-28	$41.46	$41.49	$41.41	$41.43	$41.43	305,556
2024-10-25	$41.46	$41.53	$41.29	$41.32	$41.32	287,389
2024-10-24	$41.40	$41.40	$41.21	$41.30	$41.30	255,472
2024-10-23	$41.43	$41.44	$41.11	$41.29	$41.29	356,738
2024-10-22	$41.33	$41.51	$41.32	$41.44	$41.44	320,108
2024-10-21	$41.46	$41.52	$41.36	$41.51	$41.51	299,601
2024-10-18	$41.89	$41.92	$41.76	$41.89	$41.50	460,037
2024-10-17	$41.91	$41.91	$41.84	$41.85	$41.46	320,724
2024-10-16	$41.90	$41.90	$41.81	$41.87	$41.48	1,984,178
2024-10-15	$41.85	$41.86	$41.82	$41.86	$41.47	263,614
2024-10-14	$41.85	$41.85	$41.82	$41.83	$41.44	322,988
2024-10-11	$41.73	$41.82	$41.73	$41.81	$41.42	219,230
2024-10-10	$41.72	$41.74	$41.65	$41.73	$41.35	318,818
2024-10-09	$41.61	$41.70	$41.59	$41.68	$41.30	338,059
2024-10-08	$41.49	$41.60	$41.47	$41.60	$41.22	191,957
2024-10-07	$41.54	$41.55	$41.35	$41.43	$41.05	305,322
2024-10-04	$41.45	$41.55	$41.37	$41.55	$41.17	278,947
2024-10-03	$41.33	$41.38	$41.23	$41.31	$40.93	339,443
2024-10-02	$41.35	$41.40	$41.22	$41.38	$41.00	388,104
2024-10-01	$41.50	$41.50	$41.21	$41.29	$40.91	334,433
2024-09-30	$41.40	$41.50	$41.32	$41.50	$41.12	333,669
2024-09-27	$41.48	$41.49	$41.37	$41.44	$41.44	359,301
2024-09-26	$41.47	$41.47	$41.37	$41.40	$41.40	211,552
2024-09-25	$41.39	$41.41	$41.31	$41.41	$41.41	420,271
2024-09-24	$41.37	$41.39	$41.28	$41.39	$41.39	243,912
2024-09-23	$41.34	$41.36	$41.26	$41.36	$41.36	221,984
2024-09-20	$41.56	$41.65	$41.39	$41.56	$41.56	312,559
2024-09-19	$41.63	$41.63	$41.55	$41.58	$41.58	446,398
2024-09-18	$41.48	$41.61	$41.46	$41.51	$41.51	382,539
2024-09-17	$41.57	$41.60	$41.44	$41.48	$41.48	408,562
2024-09-16	$41.42	$41.50	$41.40	$41.50	$41.50	493,277
2024-09-13	$41.38	$41.46	$41.37	$41.40	$41.40	290,234
2024-09-12	$41.26	$41.35	$41.13	$41.33	$41.33	420,690
2024-09-11	$40.95	$41.22	$40.48	$41.21	$41.21	319,530
2024-09-10	$40.92	$40.94	$40.67	$40.92	$40.92	242,951
2024-09-09	$40.70	$40.88	$40.62	$40.83	$40.83	254,151
2024-09-06	$40.92	$41.01	$40.39	$40.48	$40.48	568,120
2024-09-05	$40.88	$41.03	$40.75	$40.91	$40.91	230,016
2024-09-04	$40.86	$41.06	$40.83	$40.87	$40.87	443,943
2024-09-03	$41.23	$41.23	$40.82	$40.95	$40.95	292,940
2024-08-30	$41.19	$41.30	$41.13	$41.30	$41.30	219,640
2024-08-29	$41.10	$41.22	$41.08	$41.15	$41.15	262,399
2024-08-28	$41.14	$41.15	$40.94	$41.09	$41.09	279,048
2024-08-27	$41.03	$41.15	$41.03	$41.13	$41.13	235,969
2024-08-26	$41.18	$41.20	$41.04	$41.09	$41.09	439,049
2024-08-23	$40.98	$41.13	$40.97	$41.08	$41.08	378,968
2024-08-22	$41.10	$41.10	$40.86	$40.95	$40.95	289,415
2024-08-21	$41.08	$41.08	$40.92	$41.01	$41.01	3,194,659
2024-08-20	$41.04	$41.07	$40.96	$40.99	$40.99	369,263
2024-08-19	$40.91	$41.06	$40.87	$41.06	$41.06	381,980
2024-08-16	$41.05	$41.30	$41.04	$41.29	$41.29	444,766
2024-08-15	$40.83	$41.07	$40.83	$41.03	$41.03	390,373
2024-08-14	$40.45	$40.58	$40.23	$40.54	$40.54	420,406
2024-08-13	$39.97	$40.37	$39.95	$40.35	$40.35	263,463
2024-08-12	$39.83	$39.92	$39.56	$39.70	$39.70	361,603
2024-08-09	$39.46	$39.80	$39.38	$39.67	$39.67	228,460
2024-08-08	$39.08	$39.55	$38.87	$39.52	$39.52	331,320
2024-08-07	$39.35	$39.59	$38.60	$38.67	$38.67	514,084
2024-08-06	$38.90	$39.44	$38.58	$38.94	$38.94	727,795
2024-08-05	$37.98	$38.96	$37.93	$38.49	$38.49	1,167,290
2024-08-02	$39.75	$39.85	$39.31	$39.61	$39.61	676,721
2024-08-01	$40.61	$40.68	$40.00	$40.19	$40.19	427,226
2024-07-31	$40.53	$40.64	$40.41	$40.52	$40.52	336,797
2024-07-30	$40.36	$40.38	$39.94	$40.13	$40.13	369,665
2024-07-29	$40.33	$40.37	$40.16	$40.29	$40.29	337,362
2024-07-26	$40.11	$40.33	$40.07	$40.26	$40.26	389,912
2024-07-25	$39.99	$40.34	$39.81	$39.91	$39.91	496,590
2024-07-24	$40.38	$40.39	$39.99	$39.99	$39.99	359,256
2024-07-23	$40.59	$40.63	$40.55	$40.59	$40.59	246,760
2024-07-22	$40.49	$40.59	$40.43	$40.59	$40.59	343,966
2024-07-19	$40.93	$40.93	$40.59	$40.68	$40.37	551,173
2024-07-18	$40.91	$40.92	$40.89	$40.91	$40.60	535,678
2024-07-17	$40.86	$40.91	$40.85	$40.85	$40.54	358,449
2024-07-16	$40.93	$40.93	$40.85	$40.85	$40.54	344,131
2024-07-15	$40.90	$40.92	$40.87	$40.90	$40.59	298,935
2024-07-12	$40.81	$40.89	$40.81	$40.89	$40.58	637,053
2024-07-11	$40.83	$40.86	$40.81	$40.81	$40.50	283,596
2024-07-10	$40.82	$40.86	$40.81	$40.86	$40.55	267,794
2024-07-09	$40.81	$40.83	$40.80	$40.80	$40.49	301,399
2024-07-08	$40.76	$40.80	$40.74	$40.80	$40.49	281,289
2024-07-05	$40.70	$40.78	$40.69	$40.74	$40.43	314,991
2024-07-03	$40.66	$40.70	$40.60	$40.70	$40.39	159,772
2024-07-02	$40.44	$40.61	$40.41	$40.60	$40.29	274,897
2024-07-01	$40.45	$40.53	$40.37	$40.47	$40.16	355,966
2024-06-28	$40.50	$40.58	$40.37	$40.43	$40.43	727,501
2024-06-27	$40.44	$40.47	$40.37	$40.46	$40.46	444,618
2024-06-26	$40.31	$40.44	$40.26	$40.40	$40.40	318,387
2024-06-25	$40.30	$40.39	$40.26	$40.36	$40.36	509,998
2024-06-24	$40.30	$40.40	$40.27	$40.30	$40.30	289,131
2024-06-21	$40.60	$40.66	$40.49	$40.59	$40.31	344,692
2024-06-20	$40.59	$40.62	$40.58	$40.59	$40.31	360,151
2024-06-18	$40.56	$40.61	$40.56	$40.58	$40.30	415,933
2024-06-17	$40.59	$40.60	$40.56	$40.59	$40.59	373,663
2024-06-14	$40.59	$40.59	$40.52	$40.54	$40.54	320,235
2024-06-13	$40.56	$40.56	$40.51	$40.55	$40.55	316,573
2024-06-12	$40.51	$40.53	$40.48	$40.51	$40.51	372,396
2024-06-11	$40.39	$40.42	$40.31	$40.42	$40.42	272,844
2024-06-10	$40.30	$40.39	$40.30	$40.35	$40.35	453,271
2024-06-07	$40.28	$40.40	$40.28	$40.37	$40.37	261,315
2024-06-06	$40.29	$40.32	$40.26	$40.32	$40.32	237,449
2024-06-05	$40.17	$40.29	$40.12	$40.27	$40.27	623,507
2024-06-04	$40.03	$40.10	$39.94	$40.06	$40.06	318,215
2024-06-03	$40.09	$40.13	$39.84	$40.04	$40.04	449,883
2024-05-31	$39.90	$40.05	$39.59	$40.05	$40.05	331,207
2024-05-30	$39.91	$39.94	$39.73	$39.79	$39.79	514,526
2024-05-29	$39.98	$40.00	$39.92	$39.97	$39.97	491,380
2024-05-28	$40.13	$40.13	$40.02	$40.09	$40.09	331,726
2024-05-24	$40.03	$40.13	$39.98	$40.13	$40.13	260,478
2024-05-23	$40.17	$40.17	$39.88	$39.90	$39.90	328,011
2024-05-22	$40.09	$40.09	$39.95	$40.03	$40.03	299,825
2024-05-21	$40.00	$40.09	$40.00	$40.09	$40.09	343,153
2024-05-20	$40.03	$40.08	$40.01	$40.05	$40.05	260,883
2024-05-17	$40.45	$40.45	$40.22	$40.31	$40.31	386,403
2024-05-16	$40.42	$40.42	$40.34	$40.41	$40.41	529,804
2024-05-15	$40.40	$40.40	$40.33	$40.38	$40.38	385,454
2024-05-14	$40.36	$40.39	$40.35	$40.39	$40.39	420,126
2024-05-13	$40.37	$40.39	$40.33	$40.39	$40.39	766,706
2024-05-10	$40.35	$40.36	$40.32	$40.36	$40.36	292,293
2024-05-09	$40.28	$40.35	$40.28	$40.35	$40.35	331,033
2024-05-08	$40.26	$40.33	$40.25	$40.32	$40.32	261,130
2024-05-07	$40.30	$40.31	$40.26	$40.26	$40.26	433,686
2024-05-06	$40.26	$40.29	$40.24	$40.28	$40.28	309,891
2024-05-03	$40.24	$40.24	$40.14	$40.23	$40.23	463,675
2024-05-02	$40.03	$40.08	$39.84	$40.05	$40.05	420,808
2024-05-01	$39.91	$40.09	$39.83	$39.89	$39.89	462,484
2024-04-30	$40.08	$40.11	$39.88	$39.91	$39.91	319,352
2024-04-29	$40.05	$40.10	$40.02	$40.06	$40.06	315,798
2024-04-26	$39.93	$40.05	$39.91	$40.00	$40.00	317,423
2024-04-25	$39.67	$39.89	$39.62	$39.84	$39.84	293,595
2024-04-24	$39.95	$39.95	$39.82	$39.94	$39.94	380,069
2024-04-23	$39.73	$39.89	$39.71	$39.86	$39.86	654,935
2024-04-22	$39.56	$39.75	$39.48	$39.67	$39.67	711,947
2024-04-19	$39.99	$40.09	$39.68	$39.74	$39.40	480,623
2024-04-18	$40.16	$40.39	$39.97	$40.05	$39.71	459,865
2024-04-17	$40.47	$40.52	$40.02	$40.13	$39.79	442,805
2024-04-16	$40.43	$40.49	$40.23	$40.34	$40.00	477,316
2024-04-15	$40.75	$40.85	$40.30	$40.36	$40.02	365,228
2024-04-12	$40.77	$40.77	$40.50	$40.65	$40.65	382,276
2024-04-11	$40.76	$40.88	$40.65	$40.82	$40.82	255,780
2024-04-10	$40.61	$40.77	$40.61	$40.67	$40.67	640,332
2024-04-09	$40.78	$40.84	$40.65	$40.83	$40.83	276,919
2024-04-08	$40.76	$40.82	$40.74	$40.78	$40.78	357,292
2024-04-05	$40.61	$40.79	$40.60	$40.72	$40.72	400,680
2024-04-04	$40.80	$40.86	$40.53	$40.56	$40.56	482,873
2024-04-03	$40.70	$40.77	$40.68	$40.77	$40.77	373,401
2024-04-02	$40.69	$40.74	$40.64	$40.74	$40.74	252,759
2024-04-01	$40.80	$40.82	$40.76	$40.77	$40.77	226,059
2024-03-28	$40.76	$40.80	$40.74	$40.79	$40.79	290,271
2024-03-27	$40.72	$40.76	$40.68	$40.75	$40.75	352,151
2024-03-26	$40.69	$40.72	$40.65	$40.65	$40.65	450,871
2024-03-25	$40.55	$40.69	$40.55	$40.64	$40.64	389,353
2024-03-22	$40.69	$40.71	$40.63	$40.63	$40.63	394,089
2024-03-21	$40.74	$40.74	$40.62	$40.68	$40.68	300,386
2024-03-20	$40.47	$40.62	$40.44	$40.59	$40.59	392,264
2024-03-19	$40.32	$40.46	$40.29	$40.45	$40.45	272,963
2024-03-18	$40.40	$40.43	$40.32	$40.35	$40.35	356,570
2024-03-15	$40.37	$40.69	$40.36	$40.55	$40.55	528,368
2024-03-14	$40.45	$40.45	$40.39	$40.44	$40.44	1,109,619
2024-03-13	$40.38	$40.42	$40.38	$40.42	$40.42	328,041
2024-03-12	$40.33	$40.40	$40.33	$40.40	$40.40	349,131
2024-03-11	$40.29	$40.35	$40.28	$40.33	$40.33	281,932
2024-03-08	$40.31	$40.37	$40.30	$40.34	$40.34	417,767
2024-03-07	$40.28	$40.33	$40.28	$40.30	$40.30	330,726
2024-03-06	$40.28	$40.28	$40.21	$40.27	$40.27	359,721
2024-03-05	$40.21	$40.26	$40.11	$40.19	$40.19	309,062
2024-03-04	$40.19	$40.29	$40.19	$40.27	$40.27	324,505
2024-03-01	$40.20	$40.27	$40.19	$40.27	$40.27	385,913
2024-02-29	$40.14	$40.22	$40.12	$40.18	$40.18	385,720
2024-02-28	$40.11	$40.15	$40.07	$40.15	$40.15	382,379
2024-02-27	$40.13	$40.16	$40.08	$40.16	$40.16	333,008
2024-02-26	$40.13	$40.15	$40.09	$40.13	$40.13	360,711
2024-02-23	$40.08	$40.13	$40.05	$40.10	$40.10	357,006
2024-02-22	$39.94	$40.06	$39.92	$40.02	$40.02	484,073
2024-02-21	$39.61	$39.70	$39.51	$39.70	$39.70	424,900
2024-02-20	$39.72	$39.78	$39.54	$39.70	$39.70	416,171
2024-02-16	$40.22	$40.23	$39.94	$40.11	$40.11	602,840
2024-02-15	$40.20	$40.20	$40.14	$40.18	$40.18	480,270
2024-02-14	$40.17	$40.17	$40.11	$40.15	$40.15	338,613
2024-02-13	$40.08	$40.14	$40.08	$40.14	$40.14	501,087
2024-02-12	$40.15	$40.15	$40.11	$40.11	$40.11	491,804
2024-02-09	$40.17	$40.17	$40.11	$40.14	$40.14	356,826
2024-02-08	$40.13	$40.14	$40.11	$40.14	$40.14	327,651
2024-02-07	$40.08	$40.12	$40.08	$40.11	$40.11	544,910
2024-02-06	$40.08	$40.09	$40.03	$40.09	$40.09	484,230
2024-02-05	$40.04	$40.07	$40.00	$40.07	$40.07	371,782
2024-02-02	$39.97	$40.03	$39.95	$40.03	$40.03	466,105
2024-02-01	$39.92	$39.97	$39.85	$39.93	$39.93	276,090
2024-01-31	$39.93	$39.96	$39.81	$39.83	$39.83	517,775
2024-01-30	$39.98	$39.98	$39.92	$39.98	$39.98	471,995
2024-01-29	$39.90	$39.95	$39.88	$39.94	$39.94	388,543
2024-01-26	$39.87	$39.91	$39.86	$39.90	$39.90	464,723
2024-01-25	$39.86	$39.88	$39.80	$39.84	$39.84	310,668
2024-01-24	$39.87	$39.87	$39.79	$39.82	$39.82	580,411
2024-01-23	$39.74	$39.80	$39.70	$39.77	$39.77	413,252
2024-01-22	$39.75	$39.78	$39.70	$39.70	$39.70	717,259
2024-01-19	$39.84	$40.00	$39.72	$39.98	$39.67	467,946
2024-01-18	$39.80	$39.83	$39.76	$39.78	$39.47	495,092
2024-01-17	$39.64	$39.72	$39.61	$39.70	$39.39	452,541
2024-01-16	$39.60	$39.78	$39.60	$39.71	$39.40	454,507
2024-01-12	$39.72	$39.76	$39.70	$39.72	$39.72	255,815
2024-01-11	$39.66	$39.74	$39.60	$39.74	$39.74	741,325
2024-01-10	$39.60	$39.68	$39.60	$39.66	$39.66	415,886
2024-01-09	$39.52	$39.62	$39.51	$39.59	$39.59	528,584
2024-01-08	$39.34	$39.62	$39.30	$39.62	$39.62	865,090
2024-01-05	$39.30	$39.44	$39.22	$39.35	$39.35	1,330,222
2024-01-04	$39.31	$39.43	$39.22	$39.29	$39.29	412,586
2024-01-03	$39.40	$39.43	$39.29	$39.33	$39.33	527,851
2024-01-02	$39.36	$39.46	$39.35	$39.45	$39.45	634,026
2023-12-29	$39.47	$39.50	$39.40	$39.44	$39.44	756,022
2023-12-28	$39.50	$39.51	$39.47	$39.50	$39.50	469,475
2023-12-27	$39.69	$39.74	$39.68	$39.70	$39.41	718,431
2023-12-26	$39.61	$39.73	$39.61	$39.73	$39.44	353,843
2023-12-22	$39.62	$39.65	$39.56	$39.60	$39.60	384,982
2023-12-21	$39.53	$39.57	$39.40	$39.57	$39.57	675,195
2023-12-20	$39.57	$39.67	$39.35	$39.35	$39.35	489,579
2023-12-19	$39.55	$39.64	$39.55	$39.62	$39.62	416,278
2023-12-18	$39.54	$39.57	$39.43	$39.56	$39.56	450,637
2023-12-15	$39.20	$39.54	$39.15	$39.48	$39.48	750,255
2023-12-14	$39.23	$39.26	$39.22	$39.23	$39.23	457,008
2023-12-13	$39.20	$39.22	$39.18	$39.22	$39.22	388,246
2023-12-12	$39.17	$39.23	$39.15	$39.20	$39.20	445,887
2023-12-11	$39.18	$39.22	$39.14	$39.18	$39.18	511,660
2023-12-08	$39.05	$39.20	$39.05	$39.20	$39.20	399,277
2023-12-07	$39.07	$39.11	$39.05	$39.09	$39.09	635,261
2023-12-06	$39.07	$39.09	$39.00	$39.00	$39.00	806,724
2023-12-05	$39.00	$39.07	$38.98	$39.03	$39.03	411,593
2023-12-04	$38.99	$39.03	$38.95	$39.02	$39.02	510,968
2023-12-01	$38.95	$39.06	$38.95	$39.04	$39.04	542,391
2023-11-30	$38.95	$38.98	$38.89	$38.97	$38.97	587,286
2023-11-29	$38.99	$39.00	$38.90	$38.94	$38.94	364,469
2023-11-28	$38.87	$38.95	$38.87	$38.94	$38.94	387,643
2023-11-27	$38.87	$38.93	$38.87	$38.89	$38.89	434,112
2023-11-24	$38.85	$38.92	$38.84	$38.91	$38.91	342,382
2023-11-22	$38.86	$38.90	$38.77	$38.78	$38.78	1,064,734
2023-11-21	$38.77	$38.80	$38.73	$38.80	$38.80	751,312
2023-11-20	$38.73	$38.82	$38.70	$38.81	$38.81	647,752
2023-11-17	$39.05	$39.05	$38.84	$38.94	$38.94	521,159
2023-11-16	$38.99	$39.01	$38.96	$38.97	$38.97	519,328
2023-11-15	$39.01	$39.03	$38.96	$39.01	$39.01	576,796
2023-11-14	$39.04	$39.04	$38.95	$38.98	$38.98	731,705
2023-11-13	$38.97	$38.98	$38.93	$38.93	$38.93	359,485
2023-11-10	$38.95	$38.98	$38.90	$38.94	$38.94	335,631
2023-11-09	$38.96	$38.96	$38.88	$38.90	$38.90	599,529
2023-11-08	$38.87	$38.92	$38.85	$38.89	$38.89	483,980
2023-11-07	$38.87	$38.92	$38.86	$38.88	$38.88	415,645
2023-11-06	$38.93	$38.93	$38.81	$38.89	$38.89	425,834
2023-11-03	$38.89	$38.89	$38.78	$38.80	$38.80	611,549
2023-11-02	$38.66	$38.75	$38.58	$38.75	$38.75	503,273
2023-11-01	$38.20	$38.47	$38.19	$38.41	$38.41	649,809
2023-10-31	$38.05	$38.18	$37.89	$38.18	$38.18	803,844
2023-10-30	$37.85	$38.03	$37.74	$37.96	$37.96	450,817
2023-10-27	$37.84	$37.88	$37.49	$37.59	$37.59	812,030
2023-10-26	$37.91	$37.99	$37.63	$37.68	$37.68	628,864
2023-10-25	$38.22	$38.28	$37.94	$38.01	$38.01	569,092
2023-10-24	$38.25	$38.32	$38.12	$38.29	$38.29	302,696
2023-10-23	$37.98	$38.29	$37.92	$38.08	$38.08	990,343
2023-10-20	$38.81	$38.85	$38.43	$38.49	$38.11	556,970
2023-10-19	$39.22	$39.42	$38.78	$38.83	$38.44	385,262
2023-10-18	$39.51	$39.62	$39.09	$39.20	$38.81	355,707
2023-10-17	$39.46	$39.88	$39.38	$39.68	$39.68	423,675
2023-10-16	$39.50	$39.78	$39.45	$39.71	$39.71	465,306
2023-10-13	$39.58	$39.70	$39.15	$39.31	$39.31	391,192
2023-10-12	$39.76	$39.78	$39.26	$39.50	$39.50	463,826
2023-10-11	$39.60	$39.69	$39.42	$39.65	$39.65	279,278
2023-10-10	$39.33	$39.71	$39.33	$39.48	$39.48	595,472
2023-10-09	$38.87	$39.35	$38.87	$39.33	$39.33	335,730
2023-10-06	$38.43	$39.19	$38.30	$39.09	$39.09	546,056
2023-10-05	$38.60	$38.72	$38.35	$38.61	$38.61	370,685
2023-10-04	$38.39	$38.70	$38.29	$38.65	$38.65	423,379
2023-10-03	$38.70	$38.82	$38.26	$38.36	$38.36	622,987
2023-10-02	$38.84	$38.97	$38.64	$38.89	$38.89	419,092
2023-09-29	$39.25	$39.25	$38.77	$38.89	$38.89	388,880
2023-09-28	$38.64	$39.09	$38.64	$38.96	$38.96	416,023
2023-09-27	$38.82	$38.86	$38.41	$38.70	$38.70	562,509
2023-09-26	$39.02	$39.03	$38.61	$38.72	$38.72	686,387
2023-09-25	$38.99	$39.22	$38.93	$39.22	$39.22	481,138
2023-09-22	$39.27	$39.34	$39.04	$39.07	$39.07	404,130
2023-09-21	$39.41	$39.42	$39.09	$39.13	$39.13	608,953
2023-09-20	$39.89	$39.89	$39.57	$39.58	$39.58	461,369
2023-09-19	$39.82	$39.82	$39.65	$39.80	$39.80	567,932
2023-09-18	$39.82	$39.89	$39.76	$39.82	$39.82	492,072
2023-09-15	$40.45	$40.45	$40.12	$40.15	$39.82	892,112
2023-09-14	$40.48	$40.48	$40.43	$40.44	$40.10	529,473
2023-09-13	$40.40	$40.44	$40.40	$40.43	$40.09	257,071
2023-09-12	$40.42	$40.44	$40.38	$40.41	$40.07	361,505
2023-09-11	$40.40	$40.44	$40.38	$40.40	$40.06	454,724
2023-09-08	$40.43	$40.43	$40.34	$40.38	$40.04	333,871
2023-09-07	$40.27	$40.36	$40.27	$40.33	$40.00	520,598
2023-09-06	$40.37	$40.40	$40.26	$40.29	$39.96	327,890
2023-09-05	$40.32	$40.35	$40.30	$40.30	$39.97	330,632
2023-09-01	$40.34	$40.34	$40.28	$40.31	$39.98	404,981
2023-08-31	$40.29	$40.31	$40.26	$40.29	$39.96	341,127
2023-08-30	$40.23	$40.31	$40.23	$40.25	$39.92	512,998
2023-08-29	$40.17	$40.26	$40.14	$40.26	$39.93	826,346
2023-08-28	$40.09	$40.27	$40.06	$40.14	$39.81	287,546
2023-08-25	$39.94	$40.05	$39.78	$40.02	$40.02	317,907
2023-08-24	$40.10	$40.10	$39.82	$39.84	$39.84	383,108
2023-08-23	$39.87	$40.04	$39.86	$40.04	$40.04	334,137
2023-08-22	$39.95	$39.95	$39.82	$39.86	$39.86	330,688
2023-08-21	$39.86	$39.91	$39.70	$39.88	$39.88	519,879
2023-08-18	$39.97	$40.14	$39.80	$40.10	$40.10	627,458
2023-08-17	$40.52	$40.56	$40.06	$40.08	$40.08	633,605
2023-08-16	$40.71	$40.82	$40.42	$40.42	$40.42	591,563
2023-08-15	$41.04	$41.04	$40.66	$40.73	$40.73	454,386
2023-08-14	$40.89	$41.16	$40.80	$41.16	$41.16	341,176
2023-08-11	$40.84	$40.98	$40.76	$40.95	$40.95	461,831
2023-08-10	$41.09	$41.31	$40.83	$40.93	$40.93	407,099
2023-08-09	$41.10	$41.12	$40.83	$40.86	$40.86	339,547
2023-08-08	$41.07	$41.12	$40.83	$41.10	$41.10	355,420
2023-08-07	$41.00	$41.20	$41.00	$41.20	$41.20	498,193
2023-08-04	$41.10	$41.27	$40.88	$40.92	$40.92	431,324
2023-08-03	$41.00	$41.13	$40.91	$41.04	$41.04	501,493
2023-08-02	$41.24	$41.24	$41.02	$41.09	$41.09	641,506
2023-08-01	$41.35	$41.37	$41.31	$41.37	$41.37	345,892
2023-07-31	$41.38	$41.38	$41.32	$41.34	$41.34	496,157
2023-07-28	$41.27	$41.35	$41.26	$41.34	$41.34	378,171
2023-07-27	$41.38	$41.39	$41.08	$41.15	$41.15	453,136
2023-07-26	$41.15	$41.28	$41.15	$41.26	$41.26	440,472
2023-07-25	$41.16	$41.25	$41.14	$41.19	$41.19	582,864
2023-07-24	$41.12	$41.20	$41.10	$41.18	$41.18	518,135
2023-07-21	$41.54	$41.54	$41.31	$41.37	$41.37	561,492
2023-07-20	$41.43	$41.50	$41.42	$41.42	$41.42	641,360
2023-07-19	$41.48	$41.48	$41.41	$41.41	$41.41	607,104
2023-07-18	$41.47	$41.50	$41.44	$41.44	$41.44	583,111
2023-07-17	$41.43	$41.47	$41.42	$41.45	$41.45	585,424
2023-07-14	$41.43	$41.43	$41.39	$41.42	$41.42	533,552
2023-07-13	$41.40	$41.40	$41.35	$41.39	$41.39	503,108
2023-07-12	$41.32	$41.34	$41.26	$41.31	$41.31	503,792
2023-07-11	$41.09	$41.16	$41.00	$41.15	$41.15	367,760
2023-07-10	$40.93	$41.02	$40.88	$40.98	$40.98	541,361
2023-07-07	$40.98	$41.12	$40.91	$40.93	$40.93	510,328
2023-07-06	$41.00	$41.01	$40.76	$40.96	$40.96	389,413
2023-07-05	$41.07	$41.12	$41.05	$41.11	$41.11	473,668
2023-07-03	$41.07	$41.12	$41.06	$41.12	$41.12	309,420
2023-06-30	$40.97	$41.10	$40.97	$41.05	$41.05	680,272
2023-06-29	$40.72	$40.83	$40.67	$40.83	$40.83	449,686
2023-06-28	$40.69	$40.76	$40.58	$40.71	$40.71	636,266
2023-06-27	$40.45	$40.72	$40.39	$40.69	$40.69	390,812
2023-06-26	$40.46	$40.58	$40.33	$40.34	$40.34	452,420
2023-06-23	$40.48	$40.60	$40.42	$40.50	$40.50	1,365,619
2023-06-22	$40.51	$40.67	$40.46	$40.66	$40.66	401,662
2023-06-21	$40.57	$40.63	$40.46	$40.54	$40.54	425,158
2023-06-20	$40.72	$40.72	$40.45	$40.62	$40.62	686,482
2023-06-16	$41.36	$41.40	$41.01	$41.05	$41.05	686,264
2023-06-15	$41.31	$41.33	$41.27	$41.30	$41.30	601,382
2023-06-14	$41.28	$41.32	$41.27	$41.30	$41.30	1,624,568
2023-06-13	$41.30	$41.31	$41.26	$41.31	$41.31	498,768
2023-06-12	$41.24	$41.29	$41.22	$41.26	$41.26	472,926
2023-06-09	$41.25	$41.26	$41.20	$41.21	$41.21	786,701
2023-06-08	$41.12	$41.23	$41.07	$41.21	$41.21	615,587
2023-06-07	$41.13	$41.18	$41.09	$41.10	$41.10	370,784
2023-06-06	$41.05	$41.15	$41.02	$41.14	$41.14	416,597
2023-06-05	$41.10	$41.13	$41.06	$41.11	$41.11	396,362
2023-06-02	$40.97	$41.11	$40.87	$41.06	$41.06	599,194
2023-06-01	$40.64	$40.90	$40.61	$40.88	$40.88	379,623
2023-05-31	$40.65	$40.72	$40.51	$40.64	$40.64	648,376
2023-05-30	$40.70	$40.82	$40.63	$40.72	$40.72	550,409
2023-05-26	$40.38	$40.65	$40.37	$40.61	$40.61	463,779
2023-05-25	$40.34	$40.41	$40.17	$40.36	$40.36	698,936
2023-05-24	$40.17	$40.23	$39.99	$40.07	$40.07	594,341
2023-05-23	$40.45	$40.51	$40.25	$40.30	$40.30	536,039
2023-05-22	$40.53	$40.63	$40.45	$40.57	$40.57	422,258
2023-05-19	$41.08	$41.08	$40.73	$40.81	$40.81	682,940
2023-05-18	$40.97	$41.01	$40.94	$41.00	$41.00	619,088
2023-05-17	$40.87	$40.95	$40.77	$40.94	$40.94	442,565
2023-05-16	$40.80	$40.84	$40.73	$40.75	$40.75	465,775
2023-05-15	$40.80	$40.84	$40.68	$40.84	$40.84	533,805
2023-05-12	$40.80	$40.80	$40.57	$40.74	$40.74	503,701
2023-05-11	$40.69	$40.73	$40.55	$40.72	$40.72	476,815
2023-05-10	$40.70	$40.73	$40.47	$40.70	$40.70	525,570
2023-05-09	$40.58	$40.61	$40.50	$40.55	$40.55	409,609
2023-05-08	$40.58	$40.65	$40.55	$40.61	$40.61	498,890
2023-05-05	$40.30	$40.58	$40.30	$40.53	$40.53	625,996
2023-05-04	$40.19	$40.25	$39.96	$40.09	$40.09	590,866
2023-05-03	$40.39	$40.50	$40.23	$40.25	$40.25	417,927
2023-05-02	$40.56	$40.56	$40.16	$40.38	$40.38	560,985
2023-05-01	$40.58	$40.60	$40.53	$40.59	$40.59	541,583
2023-04-28	$40.39	$40.51	$40.34	$40.51	$40.51	443,512
2023-04-27	$40.11	$40.36	$40.04	$40.35	$40.35	511,521
2023-04-26	$40.08	$40.13	$39.86	$39.92	$39.92	554,412
2023-04-25	$40.30	$40.30	$39.95	$39.98	$39.98	703,637
2023-04-24	$40.33	$40.35	$40.23	$40.35	$40.35	561,082
2023-04-21	$40.75	$40.75	$40.50	$40.68	$40.68	727,944
2023-04-20	$40.69	$40.75	$40.69	$40.75	$40.75	392,829
2023-04-19	$40.68	$40.72	$40.67	$40.72	$40.72	534,130
2023-04-18	$40.70	$40.73	$40.67	$40.71	$40.71	435,539
2023-04-17	$40.73	$40.73	$40.66	$40.72	$40.72	969,643
2023-04-14	$40.70	$40.71	$40.65	$40.69	$40.69	560,799
2023-04-13	$40.68	$40.69	$40.63	$40.68	$40.68	545,848
2023-04-12	$40.65	$40.67	$40.61	$40.64	$40.64	589,449
2023-04-11	$40.64	$40.66	$40.57	$40.57	$40.57	2,811,534
2023-04-10	$40.59	$40.63	$40.56	$40.63	$40.63	424,546
2023-04-06	$40.55	$40.61	$40.51	$40.61	$40.61	466,524
2023-04-05	$40.54	$40.56	$40.48	$40.53	$40.53	417,631
2023-04-04	$40.59	$40.60	$40.48	$40.54	$40.54	692,160
2023-04-03	$40.49	$40.57	$40.40	$40.57	$40.57	612,713
2023-03-31	$40.45	$40.50	$40.38	$40.50	$40.50	1,139,838
2023-03-30	$40.29	$40.50	$40.26	$40.37	$40.37	978,229
2023-03-29	$40.24	$40.29	$40.18	$40.28	$40.28	445,318
2023-03-28	$40.07	$40.10	$39.95	$40.08	$40.08	377,019
2023-03-27	$40.06	$40.13	$39.98	$40.07	$40.07	409,723
2023-03-24	$39.76	$39.96	$39.61	$39.96	$39.96	539,785
2023-03-23	$39.99	$40.08	$39.62	$39.87	$39.87	497,256
2023-03-22	$39.96	$40.13	$39.77	$39.78	$39.78	507,385
2023-03-21	$39.90	$40.00	$39.83	$39.91	$39.91	511,543
2023-03-20	$39.53	$39.77	$39.51	$39.77	$39.77	589,844
2023-03-17	$40.35	$40.35	$39.82	$39.93	$39.53	789,565
2023-03-16	$39.50	$40.40	$39.38	$40.38	$39.98	934,239
2023-03-15	$39.38	$39.69	$39.12	$39.69	$39.30	857,005
2023-03-14	$39.82	$40.08	$39.48	$39.98	$39.58	574,994
2023-03-13	$38.96	$39.72	$38.80	$39.28	$38.89	757,070
2023-03-10	$39.84	$40.01	$39.18	$39.29	$38.90	1,088,441
2023-03-09	$40.53	$40.65	$39.72	$39.86	$39.46	531,423
2023-03-08	$40.42	$40.51	$40.27	$40.42	$40.02	629,845
2023-03-07	$40.80	$40.80	$40.35	$40.40	$40.00	494,927
2023-03-06	$40.77	$40.90	$40.73	$40.77	$40.37	472,959
2023-03-03	$40.41	$40.72	$40.35	$40.69	$40.69	459,136
2023-03-02	$39.94	$40.35	$39.86	$40.31	$40.31	599,879
2023-03-01	$40.15	$40.18	$39.92	$40.05	$40.05	560,361
2023-02-28	$40.22	$40.34	$40.11	$40.17	$40.17	397,614
2023-02-27	$40.36	$40.43	$40.14	$40.23	$40.23	398,619
2023-02-24	$40.03	$40.14	$39.87	$40.07	$40.07	699,720
2023-02-23	$40.36	$40.41	$40.03	$40.36	$40.36	517,357
2023-02-22	$40.28	$40.28	$40.04	$40.15	$40.15	556,272
2023-02-21	$40.35	$40.44	$40.12	$40.18	$40.18	570,843
2023-02-17	$40.95	$41.05	$40.80	$41.01	$41.01	859,992
2023-02-16	$41.00	$41.01	$40.94	$40.99	$40.99	718,041
2023-02-15	$40.98	$40.98	$40.94	$40.98	$40.98	494,874
2023-02-14	$40.96	$40.98	$40.92	$40.98	$40.98	476,836
2023-02-13	$40.94	$40.96	$40.88	$40.96	$40.96	581,146
2023-02-10	$40.85	$40.89	$40.80	$40.86	$40.86	650,783
2023-02-09	$41.04	$41.04	$40.78	$40.84	$40.84	760,091
2023-02-08	$40.80	$40.89	$40.80	$40.81	$40.81	537,239
2023-02-07	$40.81	$40.89	$40.79	$40.89	$40.89	520,882
2023-02-06	$40.75	$40.84	$40.71	$40.84	$40.84	603,678
2023-02-03	$40.82	$40.87	$40.77	$40.82	$40.82	642,712
2023-02-02	$40.93	$40.93	$40.80	$40.86	$40.86	682,617
2023-02-01	$40.67	$40.81	$40.61	$40.76	$40.76	639,661
2023-01-31	$40.57	$40.70	$40.48	$40.70	$40.70	378,440
2023-01-30	$40.59	$40.63	$40.46	$40.53	$40.53	621,034
2023-01-27	$40.59	$40.67	$40.56	$40.65	$40.65	538,895
2023-01-26	$40.52	$40.60	$40.44	$40.60	$40.60	612,614
2023-01-25	$40.26	$40.46	$40.18	$40.40	$40.40	401,791
2023-01-24	$40.40	$40.48	$40.30	$40.46	$40.46	432,492
2023-01-23	$40.33	$40.48	$40.27	$40.47	$40.47	766,901
2023-01-20	$40.42	$40.69	$40.18	$40.69	$40.28	709,032
2023-01-19	$40.27	$40.33	$40.25	$40.33	$39.93	778,110
2023-01-18	$40.34	$40.35	$40.25	$40.29	$39.89	479,701
2023-01-17	$40.25	$40.31	$40.18	$40.30	$39.90	585,055
2023-01-13	$40.25	$40.29	$40.21	$40.29	$40.29	490,101
2023-01-12	$40.22	$40.28	$40.14	$40.28	$40.28	496,824
2023-01-11	$40.07	$40.14	$40.01	$40.13	$40.13	605,026
2023-01-10	$39.87	$40.02	$39.82	$40.02	$40.02	953,245
2023-01-09	$39.97	$40.05	$39.87	$39.90	$39.90	691,938
2023-01-06	$39.58	$39.89	$39.36	$39.85	$39.85	360,674
2023-01-05	$39.50	$39.54	$39.30	$39.39	$39.39	382,794
2023-01-04	$39.47	$39.64	$39.35	$39.53	$39.53	470,427
2023-01-03	$39.56	$39.64	$39.19	$39.39	$39.39	524,916
2022-12-30	$39.29	$39.44	$39.20	$39.37	$39.37	858,160
2022-12-29	$39.32	$39.48	$39.15	$39.48	$39.48	671,307
2022-12-28	$39.73	$39.78	$39.38	$39.44	$39.44	669,666
2022-12-27	$39.67	$39.80	$39.55	$39.61	$39.61	1,027,564
2022-12-23	$39.57	$39.75	$39.40	$39.75	$39.75	557,404
2022-12-22	$39.60	$39.75	$39.16	$39.60	$39.60	1,047,769
2022-12-21	$39.74	$39.91	$39.66	$39.80	$39.80	515,106
2022-12-20	$39.48	$39.63	$39.34	$39.57	$39.57	1,402,300
2022-12-19	$39.65	$39.75	$39.33	$39.50	$39.50	573,778
2022-12-16	$39.85	$39.98	$39.44	$39.64	$39.64	708,558
2022-12-15	$40.38	$40.46	$39.94	$40.05	$40.05	555,232
2022-12-14	$40.51	$40.66	$40.38	$40.63	$40.63	707,238
2022-12-13	$40.56	$40.71	$40.33	$40.46	$40.46	939,954
2022-12-12	$40.07	$40.20	$39.96	$40.15	$40.15	417,906
2022-12-09	$40.02	$40.18	$39.92	$39.92	$39.92	367,183
2022-12-08	$39.99	$40.14	$39.90	$40.06	$40.06	502,139
2022-12-07	$39.87	$40.02	$39.82	$39.93	$39.93	487,350
2022-12-06	$40.28	$40.28	$39.79	$39.96	$39.96	425,313
2022-12-05	$40.37	$40.41	$40.13	$40.23	$40.23	453,728
2022-12-02	$40.22	$40.44	$40.16	$40.42	$40.42	456,049
2022-12-01	$40.40	$40.45	$40.27	$40.43	$40.43	560,811
2022-11-30	$39.93	$40.39	$39.78	$40.39	$40.39	623,487
2022-11-29	$39.97	$39.98	$39.77	$39.92	$39.92	336,657
2022-11-28	$40.04	$40.13	$39.86	$39.96	$39.96	753,923
2022-11-25	$40.11	$40.20	$40.02	$40.15	$40.15	222,644
2022-11-23	$39.97	$40.17	$39.87	$40.15	$40.15	314,673
2022-11-22	$39.86	$40.00	$39.76	$40.00	$40.00	350,518
2022-11-21	$39.66	$39.76	$39.58	$39.75	$39.75	417,207
2022-11-18	$40.54	$40.58	$39.95	$40.13	$39.73	585,790
2022-11-17	$40.36	$40.47	$40.31	$40.47	$40.06	761,199
2022-11-16	$40.42	$40.45	$40.36	$40.37	$39.96	946,062
2022-11-15	$40.44	$40.45	$40.34	$40.42	$40.42	499,850
2022-11-14	$40.33	$40.40	$40.32	$40.38	$40.38	503,940
2022-11-11	$40.40	$40.43	$40.29	$40.33	$40.33	700,590
2022-11-10	$40.60	$40.68	$40.27	$40.38	$40.38	500,603
2022-11-09	$40.10	$40.17	$39.92	$40.00	$40.00	1,079,547
2022-11-08	$40.15	$40.23	$40.02	$40.15	$40.15	548,339
2022-11-07	$40.02	$40.13	$39.92	$40.13	$40.13	354,310
2022-11-04	$39.86	$40.02	$39.66	$39.96	$39.96	445,337
2022-11-03	$39.64	$39.81	$39.53	$39.65	$39.65	289,757
2022-11-02	$40.04	$40.13	$39.80	$39.81	$39.81	441,457
2022-11-01	$40.06	$40.09	$39.94	$39.97	$39.97	478,672
2022-10-31	$39.97	$40.08	$39.90	$39.98	$39.98	336,899
2022-10-28	$39.77	$40.05	$39.76	$40.01	$40.01	347,038
2022-10-27	$39.82	$39.91	$39.72	$39.81	$39.81	403,449
2022-10-26	$39.66	$39.94	$39.63	$39.74	$39.74	477,978
2022-10-25	$39.63	$39.87	$39.52	$39.87	$39.87	407,248
2022-10-24	$39.45	$39.70	$39.31	$39.59	$39.59	537,269
2022-10-21	$39.00	$39.85	$38.92	$39.76	$39.36	625,645
2022-10-20	$39.45	$39.92	$39.05	$39.10	$38.71	315,851
2022-10-19	$39.55	$39.78	$39.10	$39.40	$39.40	358,970
2022-10-18	$40.08	$40.08	$39.34	$39.77	$39.77	393,259
2022-10-17	$38.88	$39.42	$38.88	$39.24	$39.24	545,812
2022-10-14	$39.42	$39.50	$38.20	$38.33	$38.33	560,774
2022-10-13	$37.42	$39.24	$37.28	$39.12	$39.12	617,866
2022-10-12	$38.33	$38.45	$38.15	$38.18	$38.18	361,877
2022-10-11	$38.36	$38.78	$38.05	$38.20	$38.20	400,786
2022-10-10	$38.85	$38.91	$38.27	$38.52	$38.52	434,867
2022-10-07	$39.32	$39.32	$38.57	$38.79	$38.79	543,048
2022-10-06	$39.82	$40.00	$39.51	$39.60	$39.60	268,600
2022-10-05	$39.61	$40.05	$39.38	$39.89	$39.89	629,322
2022-10-04	$39.53	$39.88	$39.43	$39.88	$39.88	478,289
2022-10-03	$38.46	$39.18	$38.33	$38.95	$38.95	336,522
2022-09-30	$38.62	$38.92	$38.10	$38.11	$38.11	447,746
2022-09-29	$38.94	$39.04	$38.30	$38.68	$38.68	608,731
2022-09-28	$38.72	$39.36	$38.56	$39.15	$39.15	314,844
2022-09-27	$39.04	$39.18	$38.37	$38.64	$38.64	428,423
2022-09-26	$38.72	$39.15	$38.50	$38.68	$38.68	656,650
2022-09-23	$39.07	$39.10	$38.53	$39.00	$39.00	895,241
2022-09-22	$39.56	$39.65	$39.30	$39.35	$39.35	413,068
2022-09-21	$40.01	$40.23	$39.54	$39.58	$39.58	477,960
2022-09-20	$39.94	$40.01	$39.72	$39.92	$39.92	670,408
2022-09-19	$39.80	$40.13	$39.73	$40.06	$40.06	558,612
2022-09-16	$40.44	$40.50	$40.13	$40.40	$40.40	657,060
2022-09-15	$41.14	$41.40	$40.65	$40.82	$40.82	639,906
2022-09-14	$41.21	$41.36	$40.88	$41.29	$41.29	368,605
2022-09-13	$42.08	$42.21	$40.93	$41.12	$41.12	722,228
2022-09-12	$42.72	$42.95	$42.55	$42.89	$42.89	438,882
2022-09-09	$42.09	$42.54	$42.03	$42.45	$42.45	375,944
2022-09-08	$41.32	$41.85	$41.15	$41.73	$41.73	377,241
2022-09-07	$40.72	$41.60	$40.72	$41.48	$41.48	335,155
2022-09-06	$41.12	$41.21	$40.57	$40.87	$40.87	436,001
2022-09-02	$41.75	$41.91	$40.78	$41.03	$41.03	410,971
2022-09-01	$41.03	$41.47	$40.71	$41.47	$41.47	612,360
2022-08-31	$41.75	$41.87	$41.22	$41.22	$41.22	622,348
2022-08-30	$42.15	$42.24	$41.33	$41.61	$41.61	607,818
2022-08-29	$41.99	$42.24	$41.82	$42.03	$42.03	662,402
2022-08-26	$43.25	$43.28	$42.20	$42.26	$42.26	657,200
2022-08-25	$43.00	$43.24	$42.86	$43.23	$43.23	416,769
2022-08-24	$42.72	$42.92	$42.65	$42.82	$42.82	349,977
2022-08-23	$42.80	$42.94	$42.66	$42.74	$42.74	537,434
2022-08-22	$43.16	$43.16	$42.66	$42.76	$42.76	914,500
2022-08-19	$44.05	$44.08	$43.63	$43.80	$43.36	709,893
2022-08-18	$44.04	$44.08	$44.01	$44.05	$43.61	469,697
2022-08-17	$44.00	$44.05	$44.00	$44.04	$43.60	543,532
2022-08-16	$44.04	$44.06	$44.02	$44.05	$43.61	646,158
2022-08-15	$44.02	$44.05	$44.00	$44.05	$43.61	605,922
2022-08-12	$44.02	$44.10	$43.99	$44.03	$43.59	576,559
2022-08-11	$44.10	$44.11	$43.99	$44.03	$43.59	539,283
2022-08-10	$44.05	$44.07	$43.96	$44.02	$43.58	773,982
2022-08-09	$43.99	$44.00	$43.94	$43.99	$43.55	467,354
2022-08-08	$43.98	$44.01	$43.93	$43.94	$43.50	582,279
2022-08-05	$43.92	$43.98	$43.92	$43.98	$43.54	357,518
2022-08-04	$43.96	$43.98	$43.88	$43.98	$43.54	545,596
2022-08-03	$43.92	$43.99	$43.86	$43.93	$43.49	538,951
2022-08-02	$43.87	$43.90	$43.74	$43.79	$43.35	1,192,883
2022-08-01	$43.82	$43.89	$43.78	$43.86	$43.42	837,831
2022-07-29	$43.85	$43.90	$43.76	$43.88	$43.44	508,191
2022-07-28	$43.64	$43.79	$43.55	$43.79	$43.35	376,202
2022-07-27	$43.44	$43.67	$43.40	$43.64	$43.20	395,475
2022-07-26	$43.40	$43.44	$43.22	$43.30	$42.87	444,545
2022-07-25	$43.44	$43.49	$43.34	$43.46	$43.02	331,249
2022-07-22	$43.50	$43.56	$43.28	$43.42	$42.98	445,008
2022-07-21	$43.29	$43.50	$43.16	$43.50	$43.06	367,553
2022-07-20	$43.22	$43.35	$43.12	$43.30	$42.87	336,791
2022-07-19	$42.89	$43.20	$42.88	$43.17	$42.74	279,756
2022-07-18	$43.07	$43.09	$42.59	$42.68	$42.25	690,161
2022-07-15	$43.46	$43.48	$42.85	$43.33	$42.46	1,043,502
2022-07-14	$43.00	$43.14	$42.96	$43.13	$42.26	546,014
2022-07-13	$43.00	$43.08	$42.92	$43.07	$42.20	453,267
2022-07-12	$43.04	$43.08	$42.99	$43.05	$42.18	330,686
2022-07-11	$43.05	$43.08	$43.00	$43.04	$42.17	384,698
2022-07-08	$43.00	$43.09	$42.98	$43.08	$42.21	409,293
2022-07-07	$43.00	$43.11	$42.97	$43.00	$42.14	661,234
2022-07-06	$42.86	$43.00	$42.82	$42.96	$42.10	349,207
2022-07-05	$42.71	$42.90	$42.61	$42.90	$42.04	590,774
2022-07-01	$42.70	$42.89	$42.56	$42.85	$41.99	671,285
2022-06-30	$42.57	$42.76	$42.48	$42.68	$41.82	360,257
2022-06-29	$42.74	$42.79	$42.61	$42.74	$41.88	583,052
2022-06-28	$42.93	$42.93	$42.65	$42.70	$41.84	699,010
2022-06-27	$42.81	$42.91	$42.76	$42.88	$42.02	410,924
2022-06-24	$42.64	$42.82	$42.60	$42.82	$41.96	421,305
2022-06-23	$42.51	$42.53	$42.31	$42.51	$41.66	349,077
2022-06-22	$42.06	$42.53	$42.01	$42.40	$41.55	585,474
2022-06-21	$42.28	$42.42	$42.21	$42.27	$41.42	449,059
2022-06-17	$42.28	$42.60	$41.79	$42.29	$41.03	668,475
2022-06-16	$42.63	$42.64	$41.85	$42.23	$40.97	466,323
2022-06-15	$43.18	$43.90	$42.69	$43.41	$42.12	312,302
2022-06-14	$43.16	$43.21	$42.52	$42.90	$41.62	716,088
2022-06-13	$43.37	$43.48	$42.76	$42.91	$41.63	883,951
2022-06-10	$44.26	$44.26	$43.96	$44.09	$42.78	507,262
2022-06-09	$44.62	$44.64	$44.43	$44.44	$43.12	407,601
2022-06-08	$44.59	$44.63	$44.56	$44.63	$43.30	775,467
2022-06-07	$44.41	$44.64	$44.40	$44.64	$43.31	349,471
2022-06-06	$44.66	$44.66	$44.46	$44.53	$43.20	402,321
2022-06-03	$44.50	$44.56	$44.41	$44.50	$43.17	377,863
2022-06-02	$44.44	$44.58	$44.32	$44.54	$43.21	598,348
2022-06-01	$44.50	$44.51	$44.28	$44.44	$43.12	451,186
2022-05-31	$44.41	$44.47	$44.28	$44.41	$43.09	586,706
2022-05-27	$44.30	$44.44	$44.25	$44.36	$43.04	533,778
2022-05-26	$43.95	$44.22	$43.90	$44.10	$42.79	537,543
2022-05-25	$43.59	$43.93	$43.54	$43.81	$42.50	444,679
2022-05-24	$43.49	$43.69	$43.25	$43.66	$42.36	414,085
2022-05-23	$43.64	$43.83	$43.39	$43.77	$42.47	523,916
2022-05-20	$44.53	$44.63	$43.25	$43.86	$42.13	577,380
2022-05-19	$44.04	$44.66	$43.84	$44.15	$42.41	469,278
2022-05-18	$45.80	$45.80	$44.25	$44.42	$42.67	502,603
2022-05-17	$46.06	$46.29	$45.61	$46.25	$44.42	473,731
2022-05-16	$45.34	$45.78	$45.00	$45.38	$43.59	472,112
2022-05-13	$44.97	$45.65	$44.80	$45.43	$43.64	554,617
2022-05-12	$44.14	$44.83	$43.62	$44.34	$42.59	751,017
2022-05-11	$45.03	$45.77	$44.41	$44.53	$42.77	517,766
2022-05-10	$45.83	$45.99	$44.70	$45.13	$43.35	689,904
2022-05-09	$45.94	$46.04	$44.90	$45.16	$43.38	1,036,514
2022-05-06	$46.58	$46.94	$45.94	$46.60	$44.76	486,020
2022-05-05	$48.00	$48.05	$46.36	$46.80	$44.95	775,904
2022-05-04	$47.23	$48.40	$46.83	$48.40	$46.49	497,130
2022-05-03	$46.91	$47.32	$46.78	$47.12	$45.26	494,506
2022-05-02	$46.59	$46.95	$45.85	$46.89	$45.04	717,098
2022-04-29	$47.77	$47.96	$46.50	$46.61	$44.77	627,231
2022-04-28	$47.64	$48.24	$47.17	$48.01	$46.11	436,742
2022-04-27	$47.06	$47.66	$46.90	$47.15	$45.29	520,493
2022-04-26	$47.96	$47.98	$47.02	$47.11	$45.25	628,646
2022-04-25	$47.74	$48.17	$47.23	$48.14	$46.24	589,322
2022-04-22	$48.80	$48.83	$47.87	$47.94	$46.05	984,065
2022-04-21	$49.50	$49.50	$48.76	$48.84	$46.91	1,255,745
2022-04-20	$49.34	$49.38	$49.11	$49.24	$47.30	602,528
2022-04-19	$48.80	$49.23	$48.73	$49.20	$47.26	383,300
2022-04-18	$48.76	$48.88	$48.60	$48.83	$46.90	564,990
2022-04-14	$49.80	$49.92	$49.18	$49.26	$46.84	955,851
2022-04-13	$49.42	$49.78	$49.42	$49.77	$47.33	490,871
2022-04-12	$49.61	$49.67	$49.25	$49.40	$46.97	490,457
2022-04-11	$49.51	$49.60	$49.36	$49.36	$46.94	721,791
2022-04-08	$49.58	$49.69	$49.51	$49.61	$47.17	488,492
2022-04-07	$49.51	$49.65	$49.35	$49.64	$47.20	507,733
2022-04-06	$49.43	$49.57	$49.32	$49.53	$47.10	439,097
2022-04-05	$49.72	$49.74	$49.57	$49.67	$47.23	419,074
2022-04-04	$49.68	$49.77	$49.61	$49.77	$47.33	406,712
2022-04-01	$49.55	$49.66	$49.47	$49.66	$47.22	454,575
2022-03-31	$49.65	$49.67	$49.45	$49.52	$47.09	451,995
2022-03-30	$49.65	$49.69	$49.57	$49.64	$47.20	533,634
2022-03-29	$49.68	$49.70	$49.49	$49.70	$47.26	681,706
2022-03-28	$49.41	$49.55	$49.32	$49.53	$47.10	547,994
2022-03-25	$49.37	$49.43	$49.20	$49.43	$47.00	459,314
2022-03-24	$49.12	$49.33	$49.01	$49.29	$46.87	464,759
2022-03-23	$49.10	$49.18	$48.96	$49.00	$46.59	455,679
2022-03-22	$49.05	$49.24	$49.05	$49.24	$46.82	463,577
2022-03-21	$49.00	$49.05	$48.74	$49.00	$46.59	497,982
2022-03-18	$49.00	$49.48	$48.89	$49.43	$46.53	402,131
2022-03-17	$48.60	$49.14	$48.58	$49.05	$46.17	438,264
2022-03-16	$48.20	$48.71	$47.75	$48.71	$45.85	286,057
2022-03-15	$47.10	$47.88	$47.00	$47.71	$44.91	421,462
2022-03-14	$47.20	$47.58	$46.60	$46.77	$44.02	308,299
2022-03-11	$47.81	$47.94	$47.10	$47.10	$44.33	260,234
2022-03-10	$47.36	$47.69	$47.15	$47.63	$44.83	335,913
2022-03-09	$47.46	$47.80	$47.22	$47.58	$44.78	295,994
2022-03-08	$46.95	$47.60	$46.53	$46.80	$44.05	510,380
2022-03-07	$47.83	$47.88	$46.90	$46.96	$44.20	404,401
2022-03-04	$47.76	$47.88	$47.45	$47.83	$45.02	378,072
2022-03-03	$48.27	$48.30	$47.85	$48.02	$45.20	293,451
2022-03-02	$47.75	$48.17	$47.66	$48.12	$45.29	612,738
2022-03-01	$47.86	$48.06	$47.30	$47.54	$44.75	325,537
2022-02-28	$47.70	$48.05	$47.50	$48.02	$45.20	271,412
2022-02-25	$47.61	$48.10	$47.47	$48.10	$45.27	636,435
2022-02-24	$46.00	$47.50	$45.85	$47.38	$44.60	631,642
2022-02-23	$47.75	$47.82	$46.88	$47.04	$44.28	320,700
2022-02-22	$47.63	$47.79	$47.12	$47.48	$44.69	452,156
2022-02-18	$48.48	$48.67	$48.01	$48.15	$44.86	405,346
2022-02-17	$49.11	$49.15	$48.45	$48.51	$45.20	504,723
2022-02-16	$49.10	$49.40	$48.92	$49.35	$45.98	236,754
2022-02-15	$49.00	$49.20	$48.94	$49.20	$45.84	245,037
2022-02-14	$48.50	$48.72	$48.20	$48.58	$45.26	333,211
2022-02-11	$49.11	$49.24	$48.40	$48.59	$45.27	326,665
2022-02-10	$49.20	$49.44	$48.97	$49.14	$45.79	349,452
2022-02-09	$49.28	$49.45	$49.28	$49.42	$46.05	385,295
2022-02-08	$48.99	$49.21	$48.86	$49.15	$45.80	618,584
2022-02-07	$49.04	$49.15	$48.87	$48.96	$45.62	280,461
2022-02-04	$48.76	$49.15	$48.58	$48.89	$45.55	283,126
2022-02-03	$49.08	$49.12	$48.65	$48.82	$45.49	284,746
2022-02-02	$49.20	$49.29	$49.00	$49.26	$45.90	366,879
2022-02-01	$48.91	$49.11	$48.67	$49.11	$45.76	315,478
2022-01-31	$48.23	$48.85	$48.12	$48.84	$45.51	284,811
2022-01-28	$47.58	$48.31	$47.16	$48.31	$45.01	323,446
2022-01-27	$47.99	$48.16	$47.26	$47.44	$44.20	265,812
2022-01-26	$48.05	$48.25	$47.20	$47.69	$44.44	351,659
2022-01-25	$47.42	$47.99	$46.95	$47.62	$44.37	516,366
2022-01-24	$47.24	$48.00	$46.27	$47.87	$44.60	969,664
2022-01-21	$48.92	$49.23	$48.22	$48.30	$44.56	596,911
2022-01-20	$49.80	$50.32	$48.99	$49.09	$45.29	448,542
2022-01-19	$50.12	$50.32	$49.51	$49.61	$45.76	516,621
2022-01-18	$50.29	$50.30	$49.91	$50.06	$46.18	607,420
2022-01-14	$50.29	$50.65	$50.21	$50.65	$46.72	258,440
2022-01-13	$50.78	$50.80	$50.37	$50.53	$46.61	284,128
2022-01-12	$50.76	$50.78	$50.61	$50.66	$46.73	304,532
2022-01-11	$50.47	$50.67	$50.25	$50.67	$46.74	256,029
2022-01-10	$50.28	$50.52	$49.81	$50.52	$46.60	332,689
2022-01-07	$50.45	$50.53	$50.31	$50.40	$46.49	199,283
2022-01-06	$50.43	$50.55	$50.26	$50.40	$46.49	265,205
2022-01-05	$50.78	$50.78	$50.40	$50.55	$46.63	275,382
2022-01-04	$50.85	$50.85	$50.66	$50.78	$46.84	319,449
2022-01-03	$50.71	$50.77	$50.61	$50.75	$46.82	326,230
2021-12-31	$50.64	$50.67	$50.51	$50.51	$46.60	145,134
2021-12-30	$50.74	$50.85	$50.60	$50.66	$46.73	277,387
2021-12-29	$51.13	$51.16	$51.03	$51.13	$46.74	273,216
2021-12-28	$51.09	$51.11	$50.99	$51.11	$46.73	415,666
2021-12-27	$50.96	$51.08	$50.90	$51.08	$46.70	250,437
2021-12-23	$50.85	$50.90	$50.74	$50.87	$46.51	143,742
2021-12-22	$50.44	$50.72	$50.36	$50.72	$46.37	255,664
2021-12-21	$50.04	$50.38	$49.91	$50.36	$46.04	215,530
2021-12-20	$49.90	$50.06	$49.46	$49.87	$45.59	251,131
2021-12-17	$50.23	$50.60	$49.81	$50.22	$45.91	276,452
2021-12-16	$50.85	$50.90	$50.35	$50.46	$46.13	202,454
2021-12-15	$50.18	$50.80	$49.91	$50.73	$46.38	275,423
2021-12-14	$50.13	$50.33	$49.84	$50.11	$45.81	340,222
2021-12-13	$50.55	$50.62	$50.39	$50.43	$46.10	316,184
2021-12-10	$50.49	$50.60	$50.35	$50.60	$46.26	143,167
2021-12-09	$50.42	$50.50	$50.24	$50.25	$45.94	188,984
2021-12-08	$50.40	$50.57	$50.26	$50.54	$46.21	168,855
2021-12-07	$50.11	$50.39	$50.04	$50.25	$45.94	239,185
2021-12-06	$49.26	$49.76	$49.08	$49.55	$45.30	158,195
2021-12-03	$49.58	$49.75	$48.56	$49.08	$44.87	348,197
2021-12-02	$48.76	$49.50	$48.75	$49.38	$45.14	217,667
2021-12-01	$49.75	$50.02	$48.64	$48.74	$44.56	240,855
2021-11-30	$49.74	$49.88	$49.18	$49.20	$44.98	305,167
2021-11-29	$49.88	$50.12	$49.71	$49.91	$45.63	217,763
2021-11-26	$49.78	$49.81	$49.30	$49.46	$45.22	277,793
2021-11-24	$50.13	$50.29	$49.95	$50.29	$45.98	167,334
2021-11-23	$50.05	$50.19	$49.92	$50.11	$45.81	170,191
2021-11-22	$50.22	$50.45	$50.01	$50.01	$45.72	320,056
2021-11-19	$50.69	$50.69	$50.49	$50.50	$45.83	385,328
2021-11-18	$50.67	$50.67	$50.61	$50.63	$45.95	247,359
2021-11-17	$50.66	$50.67	$50.62	$50.67	$45.99	201,698
2021-11-16	$50.70	$50.70	$50.62	$50.62	$45.94	199,762
2021-11-15	$50.77	$50.78	$50.60	$50.60	$45.93	213,297
2021-11-12	$50.67	$50.68	$50.60	$50.65	$45.97	124,737
2021-11-11	$50.75	$50.75	$50.59	$50.60	$45.93	153,630
2021-11-10	$50.64	$50.68	$50.52	$50.59	$45.92	260,775
2021-11-09	$50.55	$50.67	$50.52	$50.60	$45.93	256,335
2021-11-08	$50.57	$50.68	$50.55	$50.55	$45.88	182,384
2021-11-05	$50.59	$50.64	$50.50	$50.55	$45.88	227,449
2021-11-04	$50.58	$50.73	$50.51	$50.51	$45.84	257,556
2021-11-03	$50.49	$50.59	$50.35	$50.46	$45.80	209,720
2021-11-02	$50.53	$50.57	$50.42	$50.49	$45.83	148,405
2021-11-01	$50.45	$50.48	$50.35	$50.45	$45.79	184,790
2021-10-29	$50.31	$50.40	$50.21	$50.40	$45.74	146,851
2021-10-28	$50.45	$50.45	$50.28	$50.40	$45.74	214,065
2021-10-27	$50.45	$50.53	$50.20	$50.32	$45.67	173,361
2021-10-26	$50.41	$50.47	$50.27	$50.32	$45.67	221,595
2021-10-25	$50.35	$50.35	$50.21	$50.29	$45.64	179,549
2021-10-22	$50.18	$50.40	$50.12	$50.20	$45.56	130,960
2021-10-21	$50.24	$50.26	$50.13	$50.24	$45.60	110,345
2021-10-20	$50.08	$50.26	$50.08	$50.26	$45.62	199,385
2021-10-19	$50.10	$50.23	$50.02	$50.08	$45.45	175,024
2021-10-18	$50.03	$50.28	$49.65	$50.28	$45.64	236,800
2021-10-15	$50.37	$50.40	$50.18	$50.40	$45.43	256,028
2021-10-14	$49.69	$50.16	$49.65	$50.16	$45.22	169,359
2021-10-13	$49.31	$49.38	$48.88	$49.38	$44.51	144,339
2021-10-12	$49.45	$49.45	$49.02	$49.21	$44.36	139,705
2021-10-11	$49.44	$49.70	$49.20	$49.20	$44.35	141,740
2021-10-08	$49.60	$49.66	$49.36	$49.58	$44.69	150,670
2021-10-07	$49.41	$49.72	$49.40	$49.56	$44.67	254,851
2021-10-06	$48.83	$49.23	$48.36	$49.23	$44.38	143,994
2021-10-05	$48.61	$49.20	$48.60	$48.88	$44.06	155,250
2021-10-04	$48.92	$48.98	$48.25	$48.51	$43.73	257,031
2021-10-01	$48.63	$49.22	$48.30	$48.93	$44.11	352,392
2021-09-30	$49.02	$49.50	$48.53	$48.53	$43.75	151,584
2021-09-29	$48.92	$49.29	$48.90	$49.02	$44.19	128,252
2021-09-28	$49.33	$49.39	$48.81	$48.84	$44.03	272,640
2021-09-27	$49.54	$49.68	$49.53	$49.65	$44.76	127,767
2021-09-24	$49.50	$49.68	$49.45	$49.65	$44.76	198,564
2021-09-23	$49.30	$49.65	$49.30	$49.55	$44.67	122,509
2021-09-22	$48.98	$49.39	$48.90	$49.09	$44.25	196,560
2021-09-21	$48.91	$49.18	$48.69	$48.90	$44.08	240,748
2021-09-20	$48.94	$48.95	$48.31	$48.90	$44.08	381,576
2021-09-17	$50.08	$50.08	$49.60	$49.65	$44.42	241,122
2021-09-16	$50.00	$50.04	$49.85	$50.04	$44.77	202,793
2021-09-15	$49.86	$50.00	$49.77	$49.94	$44.68	161,704
2021-09-14	$49.85	$49.90	$49.68	$49.80	$44.55	244,960
2021-09-13	$49.83	$49.90	$49.69	$49.78	$44.54	143,859
2021-09-10	$49.90	$50.00	$49.65	$49.65	$44.42	266,602
2021-09-09	$49.90	$49.95	$49.79	$49.85	$44.60	202,362
2021-09-08	$49.81	$49.88	$49.75	$49.88	$44.63	148,607
2021-09-07	$49.94	$50.07	$49.78	$49.85	$44.60	125,737
2021-09-03	$49.86	$49.90	$49.80	$49.90	$44.64	145,520
2021-09-02	$49.95	$49.95	$49.77	$49.80	$44.55	187,660
2021-09-01	$49.75	$49.89	$49.74	$49.85	$44.60	202,559
2021-08-31	$49.83	$50.00	$49.75	$49.80	$44.55	159,956
2021-08-30	$49.80	$49.94	$49.76	$49.83	$44.58	181,929
2021-08-27	$49.56	$49.75	$49.54	$49.74	$44.50	136,985
2021-08-26	$49.80	$49.80	$49.42	$49.54	$44.32	155,186
2021-08-25	$49.61	$49.68	$49.58	$49.66	$44.43	119,021
2021-08-24	$49.59	$49.65	$49.50	$49.61	$44.38	152,867
2021-08-23	$49.85	$49.93	$49.43	$49.59	$44.37	240,832
2021-08-20	$49.49	$49.90	$49.43	$49.90	$44.31	143,881
2021-08-19	$49.14	$49.45	$49.14	$49.44	$43.90	212,699
2021-08-18	$49.38	$49.40	$49.25	$49.34	$43.81	162,707
2021-08-17	$49.23	$49.50	$49.23	$49.38	$43.85	249,402
2021-08-16	$49.29	$49.41	$49.13	$49.41	$43.88	149,196
2021-08-13	$49.47	$49.50	$49.32	$49.35	$43.82	147,557
2021-08-12	$49.30	$49.46	$49.27	$49.36	$43.83	219,386
2021-08-11	$49.29	$49.42	$49.20	$49.23	$43.72	123,506
2021-08-10	$49.25	$49.25	$49.17	$49.18	$43.67	141,222
2021-08-09	$49.23	$49.25	$49.07	$49.15	$43.64	125,989
2021-08-06	$49.13	$49.25	$49.06	$49.14	$43.64	138,797
2021-08-05	$49.16	$49.20	$49.03	$49.20	$43.69	129,271
2021-08-04	$49.03	$49.16	$48.99	$49.11	$43.61	136,209
2021-08-03	$48.97	$49.09	$48.85	$49.04	$43.55	108,455
2021-08-02	$49.05	$49.09	$48.92	$48.94	$43.46	127,534
2021-07-30	$48.75	$48.97	$48.75	$48.89	$43.41	127,507
2021-07-29	$48.96	$48.99	$48.86	$48.99	$43.50	146,539
2021-07-28	$48.80	$48.90	$48.73	$48.85	$43.38	172,473
2021-07-27	$48.88	$48.90	$48.61	$48.79	$43.32	95,724
2021-07-26	$48.81	$48.90	$48.79	$48.87	$43.40	93,469
2021-07-23	$48.79	$48.84	$48.72	$48.81	$43.34	86,240
2021-07-22	$48.59	$48.75	$48.56	$48.63	$43.18	106,992
2021-07-21	$48.55	$48.64	$48.36	$48.58	$43.14	106,904
2021-07-20	$47.97	$48.55	$47.90	$48.55	$43.11	90,361
2021-07-19	$48.25	$48.25	$47.57	$48.05	$42.67	246,721
2021-07-16	$49.38	$49.38	$48.71	$48.82	$43.05	290,966
2021-07-15	$49.21	$49.34	$49.15	$49.30	$43.47	167,669
2021-07-14	$49.23	$49.38	$49.14	$49.18	$43.37	210,285
2021-07-13	$49.22	$50.00	$49.17	$49.20	$43.38	173,927
2021-07-12	$49.16	$49.31	$49.11	$49.30	$43.47	225,639
2021-07-09	$49.26	$49.26	$49.01	$49.15	$43.34	188,088
2021-07-08	$49.11	$49.34	$48.96	$49.20	$43.38	299,804
2021-07-07	$49.17	$49.34	$49.10	$49.19	$43.38	104,753
2021-07-06	$49.34	$49.35	$49.02	$49.10	$43.30	151,062
2021-07-02	$49.16	$49.20	$49.08	$49.20	$43.38	79,675
2021-07-01	$49.15	$49.20	$48.97	$49.00	$43.21	123,018
2021-06-30	$49.08	$49.22	$48.95	$49.04	$43.24	165,511
2021-06-29	$49.02	$49.25	$48.92	$49.08	$43.28	161,788
2021-06-28	$48.98	$49.42	$48.92	$48.97	$43.18	77,074
2021-06-25	$48.94	$49.00	$48.86	$48.92	$43.14	105,102
2021-06-24	$48.92	$48.94	$48.82	$48.93	$43.15	92,736
2021-06-23	$48.86	$48.88	$48.70	$48.76	$43.00	111,643
2021-06-22	$48.74	$48.85	$48.67	$48.85	$43.08	116,048
2021-06-21	$48.55	$48.75	$48.27	$48.70	$42.94	187,616
2021-06-18	$48.90	$48.94	$48.60	$48.84	$42.73	210,516
2021-06-17	$48.74	$48.89	$48.74	$48.85	$42.74	95,630
2021-06-16	$48.89	$48.90	$48.69	$48.79	$42.68	130,431
2021-06-15	$48.85	$48.94	$48.72	$48.82	$42.71	135,293
2021-06-14	$48.90	$48.95	$48.75	$48.90	$42.78	138,788
2021-06-11	$48.84	$48.97	$48.73	$48.79	$42.68	105,314
2021-06-10	$48.69	$48.77	$48.64	$48.73	$42.63	127,809
2021-06-09	$48.74	$48.78	$48.56	$48.59	$42.51	100,701
2021-06-08	$48.77	$48.80	$48.59	$48.64	$42.55	59,214
2021-06-07	$48.70	$48.70	$48.56	$48.64	$42.55	68,479
2021-06-04	$48.50	$48.90	$48.47	$48.60	$42.52	83,310
2021-06-03	$48.39	$48.47	$48.27	$48.45	$42.39	69,677
2021-06-02	$48.51	$48.75	$48.37	$48.47	$42.40	187,852
2021-06-01	$48.75	$48.80	$48.32	$48.51	$42.44	131,564
2021-05-28	$48.50	$48.55	$48.28	$48.32	$42.27	96,634
2021-05-27	$48.25	$48.45	$48.25	$48.34	$42.29	75,186
2021-05-26	$48.47	$48.47	$48.18	$48.25	$42.21	96,174
2021-05-25	$48.43	$48.43	$48.15	$48.26	$42.22	66,883
2021-05-24	$48.51	$48.55	$48.16	$48.22	$42.19	118,344
2021-05-21	$48.40	$48.56	$48.20	$48.24	$41.91	79,065
2021-05-20	$47.99	$48.33	$47.82	$48.25	$41.92	81,797
2021-05-19	$47.86	$47.86	$47.07	$47.75	$41.49	78,594
2021-05-18	$48.17	$48.20	$47.92	$47.93	$41.64	85,340
2021-05-17	$48.12	$48.19	$47.90	$48.12	$41.81	81,757
2021-05-14	$47.89	$48.20	$47.75	$48.06	$41.76	81,073
2021-05-13	$47.35	$47.75	$47.30	$47.68	$41.43	59,974
2021-05-12	$47.98	$47.98	$46.97	$47.15	$40.97	109,857
2021-05-11	$47.84	$47.90	$47.49	$47.84	$41.56	327,313
2021-05-10	$48.45	$48.45	$48.00	$48.00	$41.71	77,273
2021-05-07	$48.20	$48.35	$48.07	$48.35	$42.01	209,518
2021-05-06	$47.97	$48.13	$47.69	$48.13	$41.82	51,956
2021-05-05	$47.97	$48.09	$47.82	$47.85	$41.57	77,706
2021-05-04	$47.85	$47.96	$47.50	$47.78	$41.51	99,227
2021-05-03	$48.00	$48.02	$47.90	$47.91	$41.63	85,335
2021-04-30	$47.94	$47.95	$47.74	$47.85	$41.57	75,215
2021-04-29	$47.91	$47.99	$47.85	$47.92	$41.64	64,567
2021-04-28	$47.94	$47.95	$47.80	$47.91	$41.63	49,507
2021-04-27	$47.93	$47.93	$47.71	$47.89	$41.61	58,403
2021-04-26	$47.93	$47.93	$47.75	$47.76	$41.50	45,924
2021-04-23	$47.65	$47.79	$47.55	$47.71	$41.45	45,446
2021-04-22	$47.77	$47.79	$47.29	$47.54	$41.31	70,962
2021-04-21	$47.50	$47.80	$47.38	$47.61	$41.37	55,466
2021-04-20	$47.70	$47.73	$47.24	$47.43	$41.21	79,586
2021-04-19	$48.14	$48.23	$47.48	$47.62	$41.38	113,125
2021-04-16	$48.35	$48.79	$48.15	$48.79	$42.07	64,867
2021-04-15	$48.37	$48.40	$48.15	$48.15	$41.52	87,519
2021-04-14	$48.47	$48.47	$48.20	$48.25	$41.60	69,954
2021-04-13	$48.30	$48.33	$48.18	$48.33	$41.68	73,048
2021-04-12	$48.31	$48.32	$48.15	$48.21	$41.57	105,306
2021-04-09	$48.21	$48.31	$48.13	$48.16	$41.53	53,784
2021-04-08	$48.33	$48.33	$48.10	$48.10	$41.48	52,005
2021-04-07	$48.19	$48.25	$48.07	$48.16	$41.53	64,484
2021-04-06	$48.00	$48.27	$48.00	$48.11	$41.49	63,730
2021-04-05	$48.19	$48.20	$48.00	$48.11	$41.49	85,443
2021-04-01	$48.00	$48.19	$47.90	$48.19	$41.56	106,043
2021-03-31	$47.99	$48.00	$47.82	$47.82	$41.24	47,797
2021-03-30	$47.90	$47.90	$47.63	$47.69	$41.12	120,192
2021-03-29	$47.74	$47.92	$47.59	$47.78	$41.20	79,402
2021-03-26	$47.69	$47.89	$47.55	$47.83	$41.24	69,590
2021-03-25	$47.25	$47.61	$47.05	$47.52	$40.98	60,669
2021-03-24	$47.68	$47.72	$47.26	$47.34	$40.82	53,033
2021-03-23	$47.67	$47.71	$47.33	$47.53	$40.99	35,252
2021-03-22	$47.66	$47.91	$47.41	$47.50	$40.96	60,678
2021-03-19	$47.90	$47.90	$47.34	$47.68	$40.75	50,933
2021-03-18	$48.00	$48.00	$47.60	$47.77	$40.83	73,029
2021-03-17	$47.99	$47.99	$47.65	$47.82	$40.87	49,029
2021-03-16	$48.10	$48.10	$47.74	$47.74	$40.81	87,108
2021-03-15	$47.94	$47.98	$47.56	$47.79	$40.85	53,759
2021-03-12	$47.59	$47.65	$47.35	$47.60	$40.69	44,188
2021-03-11	$47.39	$47.58	$47.38	$47.42	$40.53	72,546
2021-03-10	$47.41	$47.41	$47.07	$47.16	$40.31	46,754
2021-03-09	$46.93	$47.16	$46.59	$46.94	$40.13	119,459
2021-03-08	$46.98	$46.98	$46.42	$46.42	$39.68	60,946
2021-03-05	$46.50	$46.65	$45.62	$46.62	$39.85	71,339
2021-03-04	$46.53	$46.65	$45.25	$45.96	$39.28	95,473
2021-03-03	$46.73	$47.03	$46.31	$46.32	$39.59	85,924
2021-03-02	$47.14	$47.36	$46.73	$46.73	$39.94	50,400
2021-03-01	$46.65	$47.04	$46.65	$46.94	$40.12	28,574
2021-02-26	$46.25	$46.55	$45.85	$46.13	$39.43	51,863
2021-02-25	$47.08	$47.10	$46.06	$46.16	$39.46	46,398
2021-02-24	$46.85	$47.27	$46.61	$46.98	$40.16	52,355
2021-02-23	$46.58	$46.95	$46.14	$46.67	$39.89	115,444
2021-02-22	$46.95	$47.11	$46.66	$46.83	$40.03	54,336
2021-02-19	$47.86	$47.93	$47.29	$47.33	$40.15	113,614
2021-02-18	$47.58	$47.58	$47.34	$47.43	$40.23	41,639
2021-02-17	$47.40	$47.44	$47.25	$47.37	$40.18	48,886
2021-02-16	$47.88	$47.88	$47.40	$47.41	$40.22	66,673
2021-02-12	$47.40	$47.45	$47.36	$47.42	$40.22	14,675
2021-02-11	$47.41	$47.42	$47.34	$47.35	$40.16	24,415
2021-02-10	$47.60	$47.60	$47.24	$47.27	$40.10	43,369
2021-02-09	$47.78	$47.78	$47.15	$47.34	$40.16	55,271
2021-02-08	$47.14	$47.59	$47.14	$47.39	$40.20	42,836
2021-02-05	$47.90	$47.90	$47.26	$47.31	$40.13	36,150
2021-02-04	$47.24	$47.33	$47.15	$47.21	$40.05	34,155
2021-02-03	$46.96	$48.19	$46.96	$47.12	$39.97	30,191
2021-02-02	$47.15	$47.15	$46.88	$47.01	$39.88	28,463
2021-02-01	$47.16	$47.16	$46.24	$46.57	$39.50	40,934
2021-01-29	$46.72	$46.72	$45.90	$46.12	$39.12	39,446
2021-01-28	$46.65	$46.87	$46.48	$46.51	$39.45	41,012
2021-01-27	$47.01	$47.01	$46.09	$46.24	$39.22	34,790
2021-01-26	$46.76	$46.97	$46.76	$46.92	$39.80	27,274
2021-01-25	$46.92	$47.02	$46.66	$46.86	$39.75	21,045
2021-01-22	$47.05	$47.05	$46.77	$46.92	$39.80	38,216
2021-01-21	$47.00	$47.30	$46.76	$46.91	$39.79	47,472
2021-01-20	$46.61	$47.23	$46.61	$47.23	$40.06	23,203
2021-01-19	$47.22	$47.22	$46.51	$46.68	$39.60	47,425
2021-01-15	$47.20	$47.20	$46.59	$46.88	$39.36	27,099
2021-01-14	$47.02	$47.20	$46.72	$47.00	$39.47	36,546
2021-01-13	$46.87	$47.05	$46.87	$47.02	$39.48	30,870
2021-01-12	$47.00	$47.00	$46.62	$46.88	$39.36	18,810
2021-01-11	$46.86	$47.00	$46.77	$46.88	$39.37	22,568
2021-01-08	$47.03	$47.03	$46.80	$46.90	$39.38	13,795
2021-01-07	$46.75	$46.98	$46.64	$46.88	$39.36	32,551
2021-01-06	$45.57	$46.85	$45.57	$46.60	$39.13	25,857
2021-01-05	$45.96	$46.50	$45.96	$46.48	$39.02	7,910
2021-01-04	$46.40	$46.62	$45.75	$46.16	$38.76	37,046
2020-12-31	$46.64	$46.64	$46.24	$46.40	$38.96	25,959
2020-12-30	$46.99	$46.99	$46.23	$46.41	$38.97	27,004
2020-12-29	$47.04	$47.04	$46.57	$46.68	$38.86	26,029
2020-12-28	$47.03	$47.03	$46.66	$46.83	$38.98	41,238
2020-12-24	$46.23	$46.68	$46.23	$46.54	$38.74	20,458
2020-12-23	$45.95	$46.65	$45.95	$46.42	$38.64	13,963
2020-12-22	$46.40	$46.48	$46.18	$46.33	$38.57	36,731
2020-12-21	$46.99	$46.99	$45.66	$46.34	$38.57	103,647
2020-12-18	$46.69	$46.73	$46.35	$46.57	$38.77	93,186
2020-12-17	$46.50	$46.85	$46.50	$46.79	$38.95	26,238
2020-12-16	$47.05	$47.05	$46.70	$46.80	$38.95	23,238
2020-12-15	$46.48	$46.84	$46.48	$46.78	$38.94	21,080
2020-12-14	$47.08	$47.08	$46.61	$46.65	$38.83	20,536
2020-12-11	$46.23	$46.60	$46.23	$46.45	$38.66	36,426
2020-12-10	$46.45	$46.65	$46.35	$46.50	$38.71	24,703
2020-12-09	$46.02	$46.75	$46.02	$46.48	$38.69	25,881
2020-12-08	$46.98	$46.98	$46.44	$46.62	$38.81	48,843
2020-12-07	$46.70	$46.73	$46.55	$46.55	$38.75	29,148
2020-12-04	$46.75	$46.75	$46.55	$46.62	$38.81	26,067
2020-12-03	$46.71	$46.71	$46.35	$46.48	$38.69	23,200
2020-12-02	$46.67	$46.67	$46.25	$46.53	$38.73	24,380
2020-12-01	$46.73	$46.73	$46.18	$46.31	$38.55	8,671
2020-11-30	$46.11	$46.31	$45.85	$46.08	$38.36	34,932
2020-11-27	$45.94	$46.36	$45.94	$46.29	$38.53	2,239
2020-11-25	$46.02	$46.93	$45.90	$46.23	$38.48	36,557
2020-11-24	$46.42	$46.42	$46.00	$46.16	$38.43	14,402
2020-11-23	$46.41	$46.41	$45.85	$46.03	$38.31	16,794
2020-11-20	$46.60	$46.93	$46.17	$46.27	$38.15	15,558
2020-11-19	$46.02	$46.74	$46.02	$46.36	$38.22	25,468
2020-11-18	$46.30	$46.46	$46.23	$46.25	$38.13	17,534
2020-11-17	$46.19	$46.43	$46.11	$46.26	$38.14	14,175
2020-11-16	$46.00	$46.55	$45.90	$46.25	$38.13	22,510
2020-11-13	$46.00	$46.08	$45.74	$46.08	$37.99	14,349
2020-11-12	$45.46	$45.94	$45.46	$45.63	$37.62	51,479
2020-11-11	$46.53	$46.81	$45.60	$45.91	$37.85	71,922
2020-11-10	$46.03	$46.45	$45.52	$45.96	$37.89	20,106
2020-11-09	$46.67	$46.67	$45.79	$46.04	$37.95	12,147
2020-11-06	$45.57	$45.57	$45.30	$45.46	$37.48	5,092
2020-11-05	$45.00	$45.81	$45.00	$45.37	$37.40	13,110
2020-11-04	$44.37	$45.18	$44.37	$44.81	$36.94	12,041
2020-11-03	$43.86	$44.14	$43.81	$44.07	$36.33	3,085
2020-11-02	$43.01	$43.53	$42.94	$43.25	$35.65	9,431
2020-10-30	$43.36	$43.36	$42.46	$42.86	$35.33	16,129
2020-10-29	$42.93	$43.46	$42.79	$43.36	$35.75	10,366
2020-10-28	$43.41	$43.86	$42.83	$42.83	$35.31	21,786
2020-10-27	$43.86	$44.30	$43.86	$44.17	$36.42	24,988
2020-10-26	$45.00	$45.04	$43.91	$44.09	$36.35	41,816
2020-10-23	$45.00	$45.00	$44.59	$44.72	$36.87	15,579
2020-10-22	$44.50	$44.79	$44.33	$44.64	$36.80	11,485
2020-10-21	$44.44	$45.13	$44.38	$44.47	$36.66	13,348
2020-10-20	$45.13	$45.13	$44.42	$44.49	$36.68	11,924
2020-10-19	$45.13	$45.13	$44.30	$44.35	$36.56	15,099
2020-10-16	$45.14	$45.88	$45.14	$45.21	$36.89	36,507
2020-10-15	$45.19	$45.27	$45.19	$45.24	$36.92	11,599
2020-10-14	$45.10	$45.31	$45.10	$45.22	$36.91	8,279
2020-10-13	$45.26	$45.31	$45.20	$45.21	$36.89	7,661
2020-10-12	$45.31	$45.35	$45.25	$45.29	$36.96	7,957
2020-10-09	$45.14	$45.26	$45.14	$45.25	$36.93	9,465
2020-10-08	$45.42	$45.42	$45.06	$45.15	$36.85	10,122
2020-10-07	$45.85	$45.85	$44.92	$45.03	$36.75	23,829
2020-10-06	$45.43	$45.43	$44.69	$44.71	$36.49	8,986
2020-10-05	$44.52	$44.96	$44.52	$44.91	$36.65	17,167
2020-10-02	$44.89	$44.89	$44.50	$44.67	$36.45	8,586
2020-10-01	$46.00	$46.00	$44.57	$44.74	$36.51	10,348
2020-09-30	$45.07	$45.36	$44.39	$44.63	$36.42	10,625
2020-09-29	$45.23	$45.23	$44.29	$44.96	$36.69	15,375
2020-09-28	$44.80	$45.01	$44.74	$44.95	$36.68	12,252
2020-09-25	$44.35	$44.85	$44.12	$44.76	$36.52	8,267
2020-09-24	$43.54	$44.12	$43.34	$43.90	$35.82	9,073
2020-09-23	$44.04	$44.10	$43.71	$43.73	$35.69	32,661
2020-09-22	$43.85	$44.27	$43.74	$44.26	$36.12	9,883
2020-09-21	$44.89	$44.89	$43.29	$43.76	$35.71	12,934
2020-09-18	$45.16	$45.70	$45.15	$45.33	$36.62	8,030
2020-09-17	$44.98	$45.38	$44.55	$45.22	$36.53	10,500
2020-09-16	$44.98	$45.30	$44.98	$45.19	$36.51	4,315
2020-09-15	$45.19	$45.20	$44.90	$44.97	$36.33	6,252
2020-09-14	$44.51	$45.15	$44.51	$44.90	$36.27	6,332
2020-09-11	$44.16	$45.09	$44.16	$44.36	$35.83	5,885
2020-09-10	$45.20	$45.20	$43.98	$44.24	$35.74	18,117
2020-09-09	$44.12	$45.20	$44.12	$45.17	$36.49	10,525
2020-09-08	$44.76	$44.89	$44.10	$44.12	$35.65	6,893
2020-09-04	$45.04	$45.04	$44.30	$44.66	$36.08	4,296
2020-09-03	$44.94	$45.14	$44.42	$44.66	$36.08	27,584
2020-09-02	$45.36	$45.39	$45.10	$45.22	$36.53	10,302
2020-09-01	$45.20	$45.20	$44.45	$45.10	$36.43	14,855
2020-08-31	$44.47	$45.15	$44.47	$44.96	$36.32	10,685
2020-08-28	$45.00	$45.00	$44.46	$44.78	$36.17	4,190
2020-08-27	$44.51	$45.00	$44.49	$44.83	$36.22	34,597
2020-08-26	$44.29	$44.99	$44.29	$44.59	$36.02	6,789
2020-08-25	$44.01	$44.65	$44.01	$44.51	$35.96	5,643
2020-08-24	$44.12	$44.50	$44.12	$44.35	$35.83	5,601
2020-08-21	$44.65	$44.75	$43.96	$44.55	$35.67	17,614
2020-08-20	$44.83	$45.12	$44.81	$44.86	$35.93	7,667
2020-08-19	$45.19	$45.19	$44.70	$44.85	$35.92	5,274
2020-08-18	$44.83	$45.18	$44.78	$44.86	$35.92	8,172
2020-08-17	$44.80	$44.97	$44.79	$44.97	$36.01	18,964
2020-08-14	$45.00	$45.03	$44.22	$44.81	$35.89	12,435
2020-08-13	$45.71	$45.71	$44.74	$44.84	$35.91	12,449
2020-08-12	$44.66	$45.64	$44.66	$45.25	$36.23	9,936
2020-08-11	$45.02	$45.33	$44.77	$44.77	$35.85	18,451
2020-08-10	$44.73	$45.23	$44.19	$44.74	$35.83	27,059
2020-08-07	$44.33	$44.68	$44.28	$44.68	$35.78	5,336
2020-08-06	$44.44	$44.81	$44.39	$44.48	$35.62	14,374
2020-08-05	$44.39	$45.07	$44.07	$44.62	$35.73	29,571
2020-08-04	$44.24	$44.35	$43.90	$44.35	$35.51	23,496
2020-08-03	$43.80	$44.34	$43.75	$44.34	$35.51	23,191
2020-07-31	$43.73	$43.94	$43.02	$43.90	$35.15	22,369
2020-07-30	$43.23	$43.70	$42.95	$43.51	$34.84	11,605
2020-07-29	$43.26	$43.81	$43.25	$43.49	$34.83	16,229
2020-07-28	$43.75	$43.75	$43.27	$43.27	$34.65	13,619
2020-07-27	$43.50	$43.77	$43.08	$43.77	$35.05	14,503
2020-07-24	$43.15	$43.20	$42.81	$43.20	$34.59	10,835
2020-07-23	$43.29	$43.63	$42.71	$43.15	$34.55	20,324
2020-07-22	$43.01	$43.57	$43.01	$43.42	$34.77	20,028
2020-07-21	$42.50	$43.44	$42.50	$43.35	$34.71	12,812
2020-07-20	$43.52	$43.86	$43.10	$43.14	$34.55	6,457
2020-07-17	$42.78	$43.53	$42.78	$43.10	$34.34	9,320
2020-07-16	$42.48	$43.03	$42.48	$42.87	$34.16	8,056
2020-07-15	$43.27	$43.61	$43.03	$43.03	$34.28	9,540
2020-07-14	$42.48	$43.47	$42.23	$43.19	$34.41	13,155
2020-07-13	$43.00	$43.61	$42.33	$42.33	$33.73	14,758
2020-07-10	$42.39	$43.11	$42.39	$42.85	$34.14	4,281
2020-07-09	$42.80	$42.91	$41.84	$42.82	$34.12	25,873
2020-07-08	$42.39	$42.98	$42.20	$42.74	$34.05	25,701
2020-07-07	$43.00	$43.00	$42.27	$42.38	$33.77	33,611
2020-07-06	$42.66	$43.08	$42.32	$42.99	$34.25	34,733
2020-07-02	$43.49	$43.49	$42.37	$42.56	$33.91	6,999
2020-07-01	$41.86	$42.55	$41.86	$42.37	$33.76	15,245
2020-06-30	$41.90	$42.48	$41.25	$42.48	$33.85	9,236
2020-06-29	$41.52	$41.94	$40.98	$41.94	$33.42	11,527
2020-06-26	$41.41	$41.54	$40.97	$41.23	$32.85	8,489
2020-06-25	$41.20	$41.84	$41.04	$41.82	$33.32	19,195
2020-06-24	$41.75	$42.00	$40.94	$41.47	$33.04	46,375
2020-06-23	$42.60	$42.84	$41.98	$41.99	$33.46	15,343
2020-06-22	$41.80	$42.27	$41.42	$41.94	$33.42	12,820
2020-06-19	$43.53	$43.53	$42.20	$42.25	$33.50	34,331
2020-06-18	$43.00	$43.79	$42.32	$43.15	$34.21	9,213
2020-06-17	$42.80	$43.47	$42.80	$43.14	$34.20	15,885
2020-06-16	$43.48	$43.63	$42.83	$42.94	$34.04	9,862
2020-06-15	$42.50	$42.72	$42.30	$42.60	$33.77	25,756
2020-06-12	$43.66	$45.02	$42.80	$42.95	$34.05	12,833
2020-06-11	$42.60	$42.86	$42.31	$42.43	$33.64	14,936
2020-06-10	$42.95	$42.98	$42.71	$42.85	$33.97	19,151
2020-06-09	$42.60	$44.01	$42.60	$42.83	$33.96	31,883
2020-06-08	$43.18	$44.27	$42.60	$42.95	$34.05	7,352
2020-06-05	$43.44	$44.99	$42.50	$42.78	$33.92	43,995
2020-06-04	$42.85	$43.50	$42.51	$42.67	$33.83	38,279
2020-06-03	$42.69	$42.81	$42.29	$42.77	$33.91	124,530
2020-06-02	$42.37	$42.40	$42.22	$42.35	$33.58	6,630
2020-06-01	$42.00	$42.32	$42.00	$42.29	$33.53	5,721
2020-05-29	$41.94	$42.15	$41.60	$42.15	$33.42	29,588
2020-05-28	$41.93	$42.38	$41.68	$41.93	$33.24	209,429
2020-05-27	$42.32	$42.32	$41.43	$41.92	$33.23	18,394
2020-05-26	$42.23	$42.23	$41.62	$41.75	$33.10	24,273
2020-05-22	$41.93	$41.93	$41.25	$41.75	$33.10	26,890
2020-05-21	$41.85	$41.85	$41.45	$41.58	$32.96	8,761
2020-05-20	$42.02	$42.02	$41.50	$41.67	$33.04	80,535
2020-05-19	$41.82	$42.66	$40.79	$41.70	$33.06	19,089
2020-05-18	$41.44	$41.82	$41.35	$41.35	$32.78	5,695
2020-05-15	$40.47	$41.52	$40.47	$41.51	$32.75	11,829
2020-05-14	$41.56	$41.56	$40.10	$41.03	$32.37	20,145
2020-05-13	$40.64	$41.06	$40.12	$40.43	$31.89	13,596
2020-05-12	$42.35	$42.35	$41.03	$41.03	$32.37	18,825
2020-05-11	$41.23	$41.84	$41.23	$41.82	$32.99	60,893
2020-05-08	$40.84	$41.61	$40.84	$41.43	$32.68	16,313
2020-05-07	$40.75	$41.31	$40.69	$40.69	$32.10	15,409
2020-05-06	$41.08	$41.21	$40.13	$40.56	$32.00	30,550
2020-05-05	$41.00	$41.19	$40.51	$40.51	$31.96	197,749
2020-05-04	$39.56	$40.55	$39.56	$40.55	$31.99	41,434
2020-05-01	$40.77	$40.77	$40.06	$40.11	$31.64	11,043
2020-04-30	$41.10	$42.18	$40.65	$40.99	$32.34	23,587
2020-04-29	$41.01	$42.19	$40.89	$41.36	$32.63	19,149
2020-04-28	$40.99	$41.00	$40.35	$40.68	$32.09	7,592
2020-04-27	$40.68	$40.93	$39.97	$40.44	$31.90	24,023
2020-04-24	$39.92	$40.51	$39.92	$40.40	$31.87	21,870
2020-04-23	$39.85	$40.38	$39.84	$39.89	$31.47	88,710
2020-04-22	$39.71	$39.98	$39.50	$39.51	$31.17	8,016
2020-04-21	$38.84	$39.89	$38.82	$38.82	$30.62	34,324
2020-04-20	$40.20	$41.13	$39.57	$39.58	$31.22	64,048
2020-04-17	$41.30	$41.70	$40.01	$40.71	$31.95	108,592
2020-04-16	$40.60	$41.56	$40.40	$40.77	$32.00	52,948
2020-04-15	$39.90	$40.67	$39.90	$40.60	$31.86	13,684
2020-04-14	$41.20	$41.20	$40.38	$40.53	$31.81	26,877
2020-04-13	$40.44	$40.71	$40.28	$40.71	$31.95	13,110
2020-04-09	$40.45	$40.56	$40.09	$40.33	$31.65	14,331
2020-04-08	$40.72	$40.72	$39.83	$40.19	$31.54	23,033
2020-04-07	$40.90	$40.90	$39.96	$40.04	$31.42	47,985
2020-04-06	$39.69	$40.53	$38.83	$39.92	$31.33	22,438
2020-04-03	$38.85	$40.20	$38.18	$38.55	$30.26	33,216
2020-04-02	$38.45	$39.10	$38.01	$39.07	$30.66	19,809
2020-04-01	$37.25	$38.36	$37.25	$37.89	$29.74	27,729
2020-03-31	$38.64	$39.05	$38.01	$38.20	$29.98	22,712
2020-03-30	$37.49	$38.75	$37.49	$38.62	$30.31	29,526
2020-03-27	$37.00	$40.70	$36.88	$37.04	$29.07	36,739
2020-03-26	$37.36	$39.39	$37.36	$37.84	$29.70	31,080
2020-03-25	$36.87	$38.63	$36.18	$36.91	$28.97	33,738
2020-03-24	$35.64	$38.02	$35.46	$36.87	$28.94	29,950
2020-03-23	$34.35	$36.37	$33.92	$34.58	$27.14	52,835
2020-03-20	$37.04	$37.73	$35.21	$35.21	$27.49	32,494
2020-03-19	$35.27	$37.31	$35.01	$36.41	$28.43	49,033
2020-03-18	$37.11	$38.68	$35.27	$36.40	$28.42	66,528
2020-03-17	$37.34	$39.82	$35.99	$39.63	$30.94	128,768
2020-03-16	$37.14	$39.61	$34.11	$36.42	$28.43	47,911
2020-03-13	$40.48	$42.63	$37.87	$41.27	$32.22	183,227
2020-03-12	$39.79	$42.57	$38.13	$38.99	$30.44	121,257
2020-03-11	$43.72	$43.84	$42.35	$42.74	$33.37	35,014
2020-03-10	$44.03	$45.04	$42.65	$44.83	$35.00	27,280
2020-03-09	$41.00	$44.42	$41.00	$42.73	$33.36	72,827
2020-03-06	$45.79	$46.33	$45.07	$46.06	$35.96	57,891
2020-03-05	$47.94	$48.04	$46.78	$47.20	$36.85	30,331
2020-03-04	$47.53	$48.84	$47.32	$48.66	$37.99	19,610
2020-03-03	$48.12	$48.91	$46.41	$46.85	$36.58	60,537
2020-03-02	$46.02	$48.06	$45.70	$48.04	$37.51	312,403
2020-02-28	$45.50	$46.00	$43.62	$45.89	$35.83	105,081
2020-02-27	$47.96	$48.03	$46.09	$46.15	$36.03	120,802
2020-02-26	$48.76	$49.54	$48.38	$48.45	$37.83	52,231
2020-02-25	$50.49	$50.49	$48.49	$48.69	$38.01	52,048
2020-02-24	$50.50	$50.88	$49.84	$50.24	$39.22	70,449
2020-02-21	$52.12	$52.20	$51.60	$51.85	$40.27	25,475
2020-02-20	$52.55	$52.68	$52.08	$52.43	$40.72	54,955
2020-02-19	$52.59	$52.89	$52.35	$52.50	$40.78	25,970
2020-02-18	$52.44	$52.50	$52.15	$52.41	$40.71	57,915
2020-02-14	$52.49	$52.54	$52.33	$52.48	$40.76	14,863
2020-02-13	$52.26	$52.56	$52.26	$52.39	$40.69	45,127
2020-02-12	$52.45	$52.51	$52.33	$52.49	$40.77	18,848
2020-02-11	$52.30	$52.35	$52.10	$52.10	$40.47	40,046
2020-02-10	$51.69	$52.05	$51.69	$52.05	$40.43	11,681
2020-02-07	$51.83	$52.00	$51.68	$51.73	$40.18	17,794
2020-02-06	$52.07	$52.07	$51.88	$51.98	$40.37	94,706
2020-02-05	$51.80	$51.89	$51.62	$51.84	$40.26	41,724
2020-02-04	$51.14	$51.49	$50.90	$51.19	$39.76	27,544
2020-02-03	$50.24	$50.83	$50.24	$50.53	$39.25	19,457
2020-01-31	$50.87	$50.87	$50.08	$50.29	$39.06	24,146
2020-01-30	$50.75	$51.09	$50.52	$51.08	$39.67	27,900
2020-01-29	$51.19	$51.25	$50.88	$50.88	$39.52	25,146
2020-01-28	$50.77	$51.14	$50.47	$51.03	$39.63	51,239
2020-01-27	$50.55	$50.69	$50.00	$50.51	$39.23	15,346
2020-01-24	$51.69	$51.69	$51.04	$51.25	$39.81	16,033
2020-01-23	$51.39	$51.68	$51.25	$51.60	$40.08	17,237
2020-01-22	$51.67	$51.76	$51.43	$51.61	$40.09	26,523
2020-01-21	$51.92	$51.92	$51.11	$51.45	$39.96	43,479
2020-01-17	$52.12	$52.12	$51.77	$51.92	$40.12	13,457
2020-01-16	$51.86	$52.07	$51.67	$51.94	$40.14	14,536
2020-01-15	$51.62	$51.75	$51.56	$51.69	$39.95	10,071
2020-01-14	$51.62	$51.67	$51.46	$51.52	$39.81	7,868
2020-01-13	$51.47	$51.79	$51.44	$51.73	$39.98	13,373
2020-01-10	$51.56	$51.57	$51.28	$51.30	$39.64	15,307
2020-01-09	$51.53	$51.53	$51.32	$51.42	$39.74	19,989
2020-01-08	$51.04	$51.40	$51.04	$51.20	$39.57	19,194
2020-01-07	$51.00	$51.00	$50.83	$51.00	$39.41	10,495
2020-01-06	$50.65	$51.04	$50.65	$51.04	$39.44	30,169
2020-01-03	$50.99	$50.99	$50.75	$50.86	$39.30	33,618
2020-01-02	$50.94	$51.15	$50.88	$51.15	$39.53	9,750
2019-12-31	$50.55	$50.67	$50.40	$50.67	$39.16	11,060
2019-12-30	$50.79	$50.79	$50.33	$50.48	$39.01	62,954
2019-12-27	$51.26	$51.26	$51.00	$51.01	$39.42	9,674
2019-12-26	$50.91	$51.10	$50.91	$51.10	$39.49	21,005
2019-12-24	$50.99	$50.99	$50.89	$50.92	$39.35	3,616
2019-12-23	$51.11	$51.11	$50.80	$50.90	$39.34	19,933
2019-12-20	$51.27	$51.27	$50.96	$51.00	$39.41	82,257
2019-12-19	$50.95	$51.05	$50.95	$51.01	$39.42	30,602
2019-12-18	$51.10	$51.10	$50.98	$50.98	$39.40	34,741
2019-12-17	$50.97	$50.98	$50.94	$50.97	$39.39	24,588
2019-12-16	$51.00	$51.22	$50.90	$50.94	$39.37	209,634
2019-12-13	$50.53	$50.78	$50.53	$50.71	$39.19	18,639
2019-12-12	$50.31	$51.00	$50.31	$50.62	$39.12	18,500
2019-12-11	$50.37	$50.43	$50.26	$50.38	$38.93	16,365
2019-12-10	$50.19	$50.33	$50.18	$50.19	$38.79	16,326
2019-12-09	$50.47	$50.47	$50.26	$50.26	$38.84	45,072
2019-12-06	$50.34	$50.49	$50.27	$50.39	$38.94	11,282
2019-12-05	$50.09	$50.09	$49.86	$49.94	$38.59	14,892
2019-12-04	$49.72	$50.04	$49.72	$49.89	$38.55	19,489
2019-12-03	$49.65	$49.65	$49.20	$49.62	$38.35	26,231
2019-12-02	$50.05	$50.06	$49.84	$49.95	$38.60	12,462
2019-11-29	$50.26	$50.35	$50.13	$50.19	$38.79	7,448
2019-11-27	$50.47	$50.47	$50.23	$50.35	$38.91	12,638
2019-11-26	$50.13	$50.26	$50.12	$50.23	$38.82	12,433
2019-11-25	$49.88	$50.18	$49.88	$50.18	$38.78	9,600
2019-11-22	$49.73	$49.97	$49.65	$49.78	$38.47	18,695
2019-11-21	$49.65	$49.77	$49.60	$49.69	$38.40	10,249
2019-11-20	$49.85	$49.85	$49.34	$49.69	$38.40	14,994
2019-11-19	$50.79	$50.79	$50.07	$50.14	$38.55	11,215
2019-11-18	$50.30	$50.30	$49.93	$50.13	$38.55	11,378
2019-11-15	$50.16	$50.19	$49.96	$50.18	$38.58	63,582
2019-11-14	$49.96	$50.11	$49.92	$50.04	$38.48	13,364
2019-11-13	$49.97	$50.05	$49.92	$50.00	$38.45	9,191
2019-11-12	$49.99	$50.10	$49.95	$50.02	$38.46	19,910
2019-11-11	$49.95	$50.00	$49.83	$49.98	$38.43	15,103
2019-11-08	$49.94	$50.00	$49.72	$49.97	$38.42	13,021
2019-11-07	$50.09	$50.09	$49.85	$49.88	$38.35	67,835
2019-11-06	$49.81	$49.85	$49.74	$49.82	$38.31	29,658
2019-11-05	$49.83	$49.96	$49.75	$49.78	$38.28	16,672
2019-11-04	$50.03	$50.03	$49.71	$49.78	$38.28	9,877
2019-11-01	$49.81	$50.09	$49.39	$49.64	$38.17	45,998
2019-10-31	$49.53	$49.53	$49.31	$49.41	$37.99	5,878
2019-10-30	$49.35	$49.57	$49.35	$49.54	$38.09	14,747
2019-10-29	$49.29	$49.52	$49.21	$49.40	$37.98	15,024
2019-10-28	$49.44	$49.47	$49.39	$49.39	$37.98	7,014
2019-10-25	$49.01	$49.22	$48.89	$49.15	$37.79	7,212
2019-10-24	$49.09	$49.09	$48.88	$49.05	$37.72	8,194
2019-10-23	$48.91	$48.96	$48.73	$48.91	$37.61	21,487
2019-10-22	$49.28	$49.37	$49.08	$49.08	$37.55	7,646
2019-10-21	$49.33	$49.33	$48.99	$49.16	$37.61	10,542
2019-10-18	$49.15	$49.15	$48.77	$48.97	$37.47	12,355
2019-10-17	$49.20	$49.22	$49.03	$49.08	$37.55	22,567
2019-10-16	$49.11	$49.11	$48.91	$48.96	$37.46	15,322
2019-10-15	$48.60	$49.15	$48.60	$49.03	$37.51	24,094
2019-10-14	$48.54	$48.58	$48.47	$48.48	$37.09	4,818
2019-10-11	$48.85	$48.90	$48.64	$48.64	$37.21	10,640
2019-10-10	$47.67	$48.36	$47.67	$48.07	$36.78	11,770
2019-10-09	$47.54	$47.91	$47.54	$47.80	$36.57	6,737
2019-10-08	$47.75	$47.88	$47.34	$47.34	$36.22	10,428
2019-10-07	$48.16	$48.55	$48.08	$48.08	$36.79	5,052
2019-10-04	$47.77	$48.33	$47.77	$48.31	$36.96	24,002
2019-10-03	$47.39	$47.58	$46.73	$47.56	$36.39	45,873
2019-10-02	$47.95	$47.95	$47.07	$47.26	$36.16	50,869
2019-10-01	$48.80	$48.98	$48.05	$48.13	$36.82	81,354
2019-09-30	$48.79	$48.79	$48.62	$48.69	$37.25	12,591
2019-09-27	$49.04	$49.04	$48.26	$48.42	$37.05	43,479
2019-09-26	$48.70	$48.87	$48.46	$48.77	$37.31	10,839
2019-09-25	$48.85	$49.02	$48.44	$48.88	$37.40	15,337
2019-09-24	$49.30	$49.42	$48.69	$48.78	$37.14	26,394
2019-09-23	$49.15	$49.25	$49.02	$49.13	$37.40	19,991
2019-09-20	$49.58	$49.58	$49.10	$49.17	$37.43	18,903
2019-09-19	$49.41	$49.46	$49.41	$49.44	$37.64	16,301
2019-09-18	$49.44	$49.44	$49.27	$49.40	$37.61	24,110
2019-09-17	$49.34	$49.38	$49.26	$49.38	$37.59	10,295
2019-09-16	$49.37	$49.37	$49.29	$49.33	$37.55	6,084
2019-09-13	$49.45	$49.45	$49.31	$49.32	$37.55	24,600
2019-09-12	$49.24	$49.36	$49.24	$49.29	$37.52	20,127
2019-09-11	$49.34	$49.34	$49.15	$49.21	$37.46	8,600
2019-09-10	$49.11	$49.11	$48.94	$49.09	$37.37	15,600
2019-09-09	$49.35	$49.35	$48.99	$49.11	$37.39	22,365
2019-09-06	$49.21	$49.21	$48.98	$49.15	$37.42	27,000
2019-09-05	$49.00	$49.03	$48.82	$48.96	$37.27	70,700
2019-09-04	$48.59	$48.71	$48.50	$48.71	$37.08	15,010
2019-09-03	$48.28	$48.28	$48.01	$48.25	$36.73	17,500
2019-08-30	$48.92	$48.92	$48.41	$48.48	$36.91	11,640
2019-08-29	$48.50	$48.82	$48.22	$48.56	$36.97	29,540
2019-08-28	$47.90	$48.22	$47.84	$48.06	$36.59	13,077
2019-08-27	$48.37	$48.37	$47.66	$47.80	$36.39	7,066
2019-08-26	$47.88	$49.30	$47.72	$48.06	$36.59	14,106
2019-08-23	$48.36	$48.36	$47.31	$47.31	$36.02	29,280
2019-08-22	$48.64	$48.64	$48.06	$48.39	$36.84	53,399
2019-08-21	$48.56	$48.68	$48.15	$48.48	$36.91	10,043
2019-08-20	$49.00	$49.00	$48.30	$48.41	$36.67	26,755
2019-08-19	$49.17	$49.17	$48.40	$48.61	$36.82	38,401
2019-08-16	$47.97	$48.22	$47.69	$48.21	$36.52	12,041
2019-08-15	$47.75	$47.75	$47.10	$47.48	$35.97	27,521
2019-08-14	$48.39	$48.39	$47.37	$47.40	$35.91	18,107
2019-08-13	$48.15	$49.06	$48.05	$48.76	$36.94	10,457
2019-08-12	$48.68	$49.82	$47.46	$47.99	$36.35	13,500
2019-08-09	$49.06	$49.06	$48.36	$48.66	$36.86	7,461
2019-08-08	$49.04	$49.20	$48.32	$48.99	$37.11	52,484
2019-08-07	$47.77	$48.48	$47.23	$48.08	$36.42	35,775
2019-08-06	$47.71	$48.08	$47.58	$48.04	$36.39	33,478
2019-08-05	$48.59	$48.59	$47.14	$47.35	$35.87	35,613
2019-08-02	$49.18	$49.18	$48.57	$48.84	$37.00	11,480
2019-08-01	$49.79	$51.51	$49.10	$49.17	$37.25	19,756
2019-07-31	$50.31	$50.31	$49.40	$49.62	$37.59	18,896
2019-07-30	$50.03	$50.21	$49.84	$50.05	$37.91	11,599
2019-07-29	$50.37	$50.37	$50.11	$50.23	$38.05	10,002
2019-07-26	$50.09	$50.26	$50.05	$50.26	$38.07	8,920
2019-07-25	$50.20	$50.20	$49.86	$49.88	$37.79	6,463
2019-07-24	$50.04	$50.16	$49.89	$50.14	$37.98	6,732
2019-07-23	$50.34	$51.69	$49.95	$50.26	$37.88	46,529
2019-07-22	$49.99	$50.06	$49.84	$49.93	$37.63	19,463
2019-07-19	$50.36	$50.36	$49.84	$49.84	$37.57	11,524
2019-07-18	$49.93	$50.07	$49.69	$49.98	$37.67	28,435
2019-07-17	$50.27	$50.27	$49.88	$49.93	$37.63	24,051
2019-07-16	$50.75	$50.75	$49.89	$50.05	$37.73	8,393
2019-07-15	$50.45	$50.45	$50.05	$50.20	$37.84	17,977
2019-07-12	$50.51	$50.51	$49.93	$50.19	$37.83	19,021
2019-07-11	$50.21	$50.21	$49.77	$49.98	$37.67	31,832
2019-07-10	$49.99	$50.06	$49.76	$49.90	$37.61	13,836
2019-07-09	$49.65	$49.66	$49.37	$49.66	$37.43	7,331
2019-07-08	$49.58	$49.62	$49.40	$49.60	$37.39	7,956
2019-07-05	$49.74	$49.81	$49.31	$49.66	$37.43	11,177
2019-07-03	$49.74	$49.85	$49.60	$49.82	$37.55	5,510
2019-07-02	$50.28	$50.28	$49.18	$49.47	$37.29	34,566
2019-07-01	$49.21	$49.66	$49.14	$49.29	$37.15	13,914
2019-06-28	$48.89	$48.94	$48.72	$48.85	$36.82	5,513
2019-06-27	$48.67	$48.83	$48.59	$48.79	$36.78	5,580
2019-06-26	$48.69	$48.79	$48.41	$48.59	$36.62	5,269
2019-06-25	$49.14	$49.20	$48.82	$48.91	$36.68	51,934
2019-06-24	$49.36	$49.36	$49.14	$49.16	$36.87	7,996
2019-06-21	$49.20	$49.35	$49.01	$49.20	$36.90	19,736
2019-06-20	$49.22	$49.38	$49.05	$49.22	$36.91	10,452
2019-06-19	$48.84	$48.96	$48.68	$48.89	$36.67	9,763
2019-06-18	$48.50	$48.95	$48.50	$48.70	$36.52	43,159
2019-06-17	$48.29	$48.51	$48.27	$48.32	$36.24	5,097
2019-06-14	$48.24	$48.33	$48.23	$48.27	$36.20	3,635
2019-06-13	$48.36	$48.36	$48.23	$48.25	$36.19	6,070
2019-06-12	$48.23	$48.23	$48.04	$48.14	$36.10	8,327
2019-06-11	$48.48	$48.49	$48.12	$48.17	$36.13	6,612
2019-06-10	$48.24	$48.47	$48.10	$48.27	$36.20	6,185
2019-06-07	$47.82	$48.15	$47.82	$48.11	$36.08	8,247
2019-06-06	$47.31	$47.56	$47.27	$47.56	$35.67	1,557
2019-06-05	$47.00	$47.24	$46.86	$47.24	$35.43	9,155
2019-06-04	$46.15	$46.88	$46.15	$46.88	$35.16	9,028
2019-06-03	$46.00	$46.15	$45.68	$45.85	$34.39	7,917
2019-05-31	$46.34	$46.34	$46.03	$46.03	$34.52	5,630
2019-05-30	$46.54	$46.75	$46.53	$46.61	$34.96	14,074
2019-05-29	$46.76	$46.76	$46.27	$46.54	$34.90	12,216
2019-05-28	$47.35	$47.41	$46.88	$46.88	$35.16	14,206
2019-05-24	$47.40	$47.42	$47.23	$47.23	$35.42	5,734
2019-05-23	$47.28	$47.28	$46.92	$47.11	$35.33	11,736
2019-05-22	$47.66	$47.76	$47.58	$47.66	$35.74	9,373
2019-05-21	$48.19	$48.19	$47.90	$48.07	$35.87	8,057
2019-05-20	$48.12	$48.12	$47.56	$47.69	$35.59	5,015
2019-05-17	$48.25	$48.25	$47.82	$47.90	$35.74	9,812
2019-05-16	$48.10	$48.35	$48.02	$48.13	$35.92	8,176
2019-05-15	$47.22	$47.87	$47.13	$47.72	$35.61	11,352
2019-05-14	$47.33	$47.72	$47.32	$47.45	$35.41	9,883
2019-05-13	$47.85	$47.85	$46.88	$47.11	$35.15	13,836
2019-05-10	$47.68	$48.10	$47.29	$48.10	$35.89	4,664
2019-05-09	$47.75	$48.10	$47.46	$48.03	$35.84	14,944
2019-05-08	$48.08	$48.34	$47.95	$48.09	$35.89	9,290
2019-05-07	$48.33	$48.33	$47.83	$48.06	$35.86	9,685
2019-05-06	$48.66	$48.81	$48.35	$48.81	$36.42	8,024
2019-05-03	$48.72	$49.07	$48.72	$49.03	$36.59	21,748
2019-05-02	$48.63	$48.88	$48.26	$48.49	$36.18	51,433
2019-05-01	$49.09	$49.09	$48.57	$48.65	$36.30	34,918
2019-04-30	$48.76	$48.96	$48.59	$48.96	$36.54	14,173
2019-04-29	$48.84	$49.00	$48.84	$48.89	$36.48	7,135
2019-04-26	$48.64	$48.80	$48.53	$48.80	$36.42	21,129
2019-04-25	$48.51	$48.81	$48.50	$48.61	$36.27	28,682
2019-04-24	$48.66	$48.84	$48.56	$48.71	$36.35	15,116
2019-04-23	$48.77	$49.13	$48.75	$48.98	$36.55	23,554
2019-04-22	$48.60	$48.79	$48.46	$48.61	$36.27	4,567
2019-04-18	$48.72	$48.75	$48.37	$48.70	$36.34	26,539
2019-04-17	$48.55	$48.76	$48.53	$48.59	$36.26	31,143
2019-04-16	$48.80	$48.93	$48.47	$48.66	$36.31	34,955
2019-04-15	$48.42	$48.75	$48.42	$48.66	$36.31	6,243
2019-04-12	$48.55	$48.83	$48.53	$48.69	$36.33	21,741
2019-04-11	$48.71	$48.71	$48.35	$48.45	$36.15	37,259
2019-04-10	$48.47	$48.72	$48.43	$48.59	$36.26	11,193
2019-04-09	$48.45	$48.56	$48.22	$48.36	$36.09	7,142
2019-04-08	$48.46	$48.59	$48.35	$48.53	$36.21	42,944
2019-04-05	$48.41	$48.46	$48.28	$48.36	$36.09	13,929
2019-04-04	$48.19	$48.38	$48.07	$48.26	$36.01	46,606
2019-04-03	$48.52	$48.52	$48.14	$48.20	$35.97	6,660
2019-04-02	$48.05	$48.20	$48.05	$48.15	$35.93	10,654
2019-04-01	$47.99	$48.32	$47.99	$48.20	$35.97	29,588
2019-03-29	$47.79	$47.79	$47.67	$47.78	$35.65	3,802
2019-03-28	$47.39	$47.54	$47.26	$47.54	$35.48	7,356
2019-03-27	$47.60	$47.60	$47.08	$47.39	$35.36	28,451
2019-03-26	$47.34	$47.61	$47.25	$47.55	$35.48	21,596
2019-03-25	$47.01	$47.27	$47.00	$47.21	$35.23	15,687
2019-03-22	$47.81	$47.81	$47.14	$47.14	$35.18	41,022
2019-03-21	$47.69	$47.98	$47.57	$47.96	$35.79	18,109
2019-03-20	$47.57	$47.73	$47.27	$47.45	$35.41	8,004
2019-03-19	$47.79	$48.09	$47.77	$47.77	$35.47	7,682
2019-03-18	$47.86	$47.98	$47.73	$47.96	$35.61	10,580
2019-03-15	$47.74	$47.93	$47.72	$47.79	$35.49	17,771
2019-03-14	$47.59	$47.67	$47.39	$47.58	$35.32	7,755
2019-03-13	$47.60	$47.74	$47.26	$47.63	$35.36	12,591
2019-03-12	$47.03	$47.36	$47.03	$47.16	$35.02	4,835
2019-03-11	$46.55	$47.14	$46.55	$47.07	$34.95	8,031
2019-03-08	$46.25	$46.37	$46.01	$46.32	$34.39	7,076
2019-03-07	$46.89	$46.89	$46.39	$46.58	$34.58	139,499
2019-03-06	$47.20	$47.20	$46.86	$46.89	$34.82	7,599
2019-03-05	$47.17	$47.23	$46.85	$47.11	$34.98	7,049
2019-03-04	$47.47	$47.47	$46.80	$47.07	$34.95	30,385
2019-03-01	$47.13	$47.38	$47.10	$47.27	$35.10	7,713
2019-02-28	$47.05	$47.11	$46.92	$46.97	$34.87	4,634
2019-02-27	$47.04	$47.10	$46.69	$47.00	$34.90	6,703
2019-02-26	$46.95	$47.13	$46.95	$47.09	$34.96	6,687
2019-02-25	$47.16	$47.25	$47.05	$47.14	$35.00	5,300
2019-02-22	$46.89	$47.12	$46.81	$46.97	$34.87	12,749
2019-02-21	$46.90	$46.97	$46.58	$46.81	$34.76	11,105
2019-02-20	$47.31	$47.31	$46.66	$47.11	$34.98	21,976
2019-02-19	$47.11	$48.00	$46.75	$47.13	$34.82	11,189
2019-02-15	$47.14	$47.15	$46.51	$47.03	$34.75	34,773
2019-02-14	$46.74	$46.95	$46.42	$46.92	$34.66	14,559
2019-02-13	$47.00	$47.00	$46.85	$46.85	$34.61	8,582
2019-02-12	$46.65	$47.10	$46.65	$46.83	$34.60	43,474
2019-02-11	$46.41	$46.55	$46.41	$46.55	$34.39	4,554
2019-02-08	$45.99	$46.44	$45.99	$46.44	$34.31	5,169
2019-02-07	$46.45	$46.45	$45.86	$46.09	$34.05	23,094
2019-02-06	$46.47	$46.77	$46.40	$46.45	$34.32	10,702
2019-02-05	$46.94	$46.96	$46.50	$46.77	$34.55	13,341
2019-02-04	$46.49	$46.66	$46.33	$46.63	$34.45	10,745
2019-02-01	$46.09	$46.62	$46.09	$46.49	$34.35	8,265
2019-01-31	$46.10	$46.33	$46.00	$46.25	$34.17	9,883
2019-01-30	$45.50	$46.06	$45.50	$45.89	$33.90	26,055
2019-01-29	$45.60	$45.60	$45.30	$45.57	$33.67	8,405
2019-01-28	$45.21	$45.55	$45.04	$45.55	$33.65	6,405
2019-01-25	$45.54	$45.95	$45.54	$45.65	$33.73	15,210
2019-01-24	$45.23	$45.54	$45.18	$45.53	$33.64	23,701
2019-01-23	$45.82	$45.82	$44.94	$45.51	$33.62	20,639
2019-01-22	$46.27	$46.27	$45.28	$45.52	$33.46	41,328
2019-01-18	$46.30	$46.47	$45.74	$46.02	$33.83	13,428
2019-01-17	$45.72	$46.17	$45.52	$46.16	$33.93	33,554
2019-01-16	$45.67	$45.90	$45.67	$45.72	$33.61	11,943
2019-01-15	$45.84	$46.28	$45.66	$45.80	$33.67	89,289
2019-01-14	$45.16	$45.81	$45.16	$45.76	$33.64	4,775
2019-01-11	$45.41	$45.82	$44.93	$45.50	$33.45	12,508
2019-01-10	$45.60	$46.01	$45.42	$46.01	$33.82	37,781
2019-01-09	$45.40	$45.70	$45.40	$45.41	$33.38	12,256
2019-01-08	$45.81	$45.81	$45.02	$45.30	$33.30	10,996
2019-01-07	$45.29	$45.84	$45.04	$45.37	$33.35	9,413
2019-01-04	$44.50	$45.79	$44.50	$45.43	$33.40	29,265
2019-01-03	$44.26	$44.42	$43.68	$43.68	$32.11	21,683
2019-01-02	$44.20	$44.85	$44.06	$44.47	$32.69	12,350
2018-12-31	$44.71	$44.77	$44.17	$44.32	$32.58	44,603
2018-12-28	$44.59	$46.11	$43.54	$44.00	$32.35	42,061
2018-12-27	$43.45	$44.07	$42.84	$44.07	$32.11	14,044
2018-12-26	$42.88	$44.24	$42.20	$44.24	$32.24	33,895
2018-12-24	$42.70	$43.62	$41.93	$42.72	$31.13	8,300
2018-12-21	$44.58	$45.03	$43.80	$43.82	$31.93	53,005
2018-12-20	$45.30	$45.47	$44.20	$44.67	$32.55	57,452
2018-12-19	$46.25	$46.73	$45.19	$45.50	$33.16	22,332
2018-12-18	$46.63	$46.64	$45.76	$46.25	$33.70	22,152
2018-12-17	$46.97	$47.03	$45.81	$46.07	$33.58	162,005
2018-12-14	$47.85	$47.85	$46.96	$47.13	$34.34	17,122
2018-12-13	$47.99	$48.06	$47.70	$47.91	$34.91	16,319
2018-12-12	$48.08	$49.04	$48.00	$48.00	$34.98	16,370
2018-12-11	$48.11	$48.49	$47.14	$47.71	$34.77	26,158
2018-12-10	$47.83	$47.97	$46.37	$47.75	$34.80	24,411
2018-12-07	$48.75	$48.75	$47.52	$47.85	$34.87	11,090
2018-12-06	$48.55	$48.55	$47.00	$48.52	$35.36	18,231
2018-12-04	$49.29	$49.50	$48.47	$48.92	$35.65	40,019
2018-12-03	$50.00	$50.00	$49.33	$49.55	$36.11	22,462
2018-11-30	$49.07	$49.35	$48.78	$49.25	$35.89	21,122
2018-11-29	$49.19	$49.87	$48.69	$49.09	$35.77	19,991
2018-11-28	$48.63	$49.99	$48.40	$49.30	$35.93	35,558
2018-11-27	$48.00	$48.55	$47.97	$48.45	$35.31	15,579
2018-11-26	$48.01	$48.41	$47.98	$48.11	$35.06	16,299
2018-11-23	$47.68	$47.81	$47.51	$47.73	$34.78	9,080
2018-11-21	$48.00	$48.07	$47.57	$47.70	$34.76	16,073
2018-11-20	$47.85	$48.36	$47.65	$47.95	$34.77	32,963
2018-11-19	$48.89	$48.92	$48.45	$48.50	$35.17	8,547
2018-11-16	$49.41	$49.41	$48.93	$49.20	$35.68	25,842
2018-11-15	$48.56	$49.17	$48.23	$49.01	$35.54	24,145
2018-11-14	$49.23	$49.30	$48.40	$48.59	$35.24	17,610
2018-11-13	$49.07	$49.97	$48.78	$48.93	$35.48	12,401
2018-11-12	$51.41	$51.41	$48.94	$48.95	$35.50	13,251
2018-11-09	$50.23	$50.23	$49.60	$49.93	$36.21	11,029
2018-11-08	$50.13	$50.41	$50.10	$50.19	$36.40	17,007
2018-11-07	$50.55	$50.55	$49.78	$50.47	$36.60	11,882
2018-11-06	$49.01	$49.39	$49.01	$49.37	$35.80	17,278
2018-11-05	$49.50	$49.50	$48.74	$49.11	$35.61	15,717
2018-11-02	$49.39	$49.39	$48.54	$48.81	$35.40	9,555
2018-11-01	$48.82	$49.04	$48.58	$49.04	$35.56	12,025
2018-10-31	$48.44	$49.68	$48.44	$49.68	$36.03	10,772
2018-10-30	$47.05	$48.11	$47.05	$48.08	$34.87	11,563
2018-10-29	$48.25	$48.39	$46.78	$46.78	$33.92	16,330
2018-10-26	$47.70	$48.22	$47.19	$47.45	$34.41	10,806
2018-10-25	$48.25	$48.75	$47.83	$48.52	$35.19	18,406
2018-10-24	$48.83	$49.00	$47.85	$47.85	$34.70	7,789
2018-10-23	$48.42	$49.35	$48.00	$49.28	$35.55	8,351
2018-10-22	$49.76	$49.76	$49.42	$49.58	$35.77	8,561
2018-10-19	$50.05	$50.10	$49.56	$49.76	$35.90	5,288
2018-10-18	$49.97	$50.07	$49.47	$49.55	$35.75	18,869
2018-10-17	$50.46	$50.47	$49.84	$50.38	$36.35	8,538
2018-10-16	$49.72	$50.33	$49.72	$50.32	$36.30	10,038
2018-10-15	$49.38	$49.70	$49.35	$49.62	$35.80	6,797
2018-10-12	$49.99	$49.99	$49.11	$49.71	$35.86	15,090
2018-10-11	$49.97	$49.97	$49.00	$49.00	$35.35	11,597
2018-10-10	$52.13	$52.13	$50.08	$50.10	$36.14	51,300
2018-10-09	$51.60	$51.98	$51.60	$51.68	$37.28	17,106
2018-10-08	$51.75	$51.86	$51.44	$51.76	$37.34	16,581
2018-10-05	$52.22	$52.22	$51.45	$51.75	$37.33	7,962
2018-10-04	$52.73	$52.73	$51.74	$52.06	$37.56	12,010
2018-10-03	$52.44	$52.64	$52.31	$52.31	$37.74	8,774
2018-10-02	$52.73	$52.73	$52.23	$52.33	$37.75	9,162
2018-10-01	$52.45	$52.57	$52.25	$52.31	$37.74	13,671
2018-09-28	$52.32	$52.38	$52.07	$52.07	$37.57	5,303
2018-09-27	$52.71	$52.71	$52.00	$52.25	$37.70	10,661
2018-09-26	$52.08	$52.48	$52.01	$52.10	$37.59	29,825
2018-09-25	$52.64	$52.64	$52.34	$52.40	$37.61	11,159
2018-09-24	$52.84	$52.84	$52.09	$52.52	$37.70	12,695
2018-09-21	$52.90	$52.92	$52.78	$52.84	$37.93	7,505
2018-09-20	$53.30	$53.30	$52.80	$52.95	$38.01	36,130
2018-09-19	$53.32	$53.32	$52.78	$52.88	$37.96	14,868
2018-09-18	$52.90	$52.92	$52.70	$52.83	$37.92	18,095
2018-09-17	$52.82	$52.82	$52.50	$52.51	$37.69	8,024
2018-09-14	$53.01	$53.01	$52.57	$52.70	$37.83	7,289
2018-09-13	$52.74	$52.82	$52.59	$52.71	$37.84	9,493
2018-09-12	$52.63	$52.63	$52.37	$52.48	$37.67	6,102
2018-09-11	$52.13	$52.57	$52.13	$52.44	$37.64	7,421
2018-09-10	$52.18	$52.40	$52.18	$52.25	$37.51	13,894
2018-09-07	$52.09	$52.31	$52.09	$52.12	$37.41	4,054
2018-09-06	$52.56	$52.56	$52.10	$52.34	$37.57	17,035
2018-09-05	$52.49	$52.49	$52.25	$52.39	$37.61	13,710
2018-09-04	$52.39	$52.52	$52.30	$52.48	$37.67	15,580
2018-08-31	$52.19	$52.45	$52.19	$52.43	$37.64	10,669
2018-08-30	$52.93	$52.93	$52.18	$52.36	$37.59	130,291
2018-08-29	$51.89	$52.62	$51.89	$52.51	$37.69	20,489
2018-08-28	$52.48	$52.48	$52.03	$52.33	$37.56	55,892
2018-08-27	$52.14	$52.56	$52.14	$52.56	$37.73	23,060
2018-08-24	$51.95	$52.29	$51.95	$52.26	$37.51	29,469
2018-08-23	$52.50	$52.50	$51.90	$52.03	$37.35	14,741
2018-08-22	$52.52	$52.52	$51.96	$52.09	$37.39	5,657
2018-08-21	$52.36	$52.47	$52.28	$52.39	$37.42	17,287
2018-08-20	$51.94	$52.48	$51.94	$52.36	$37.40	26,324
2018-08-17	$52.14	$52.89	$51.78	$52.06	$37.18	9,835
2018-08-16	$51.85	$52.06	$51.79	$52.00	$37.14	3,817
2018-08-15	$51.49	$51.49	$51.23	$51.47	$36.76	6,123
2018-08-14	$51.66	$51.91	$51.66	$51.84	$37.03	173,687
2018-08-13	$52.11	$52.11	$51.53	$51.60	$36.86	3,761
2018-08-10	$51.61	$51.85	$51.57	$51.57	$36.83	3,403
2018-08-09	$52.50	$52.50	$52.00	$52.00	$37.14	5,061
2018-08-08	$53.09	$53.15	$51.94	$52.09	$37.21	6,107
2018-08-07	$51.91	$52.16	$51.91	$52.13	$37.23	4,249
2018-08-06	$51.79	$52.02	$51.75	$51.90	$37.07	6,823
2018-08-03	$51.71	$51.79	$51.50	$51.72	$36.94	14,944
2018-08-02	$52.16	$52.16	$51.06	$51.51	$36.79	11,857
2018-08-01	$51.50	$51.50	$51.15	$51.20	$36.57	18,600
2018-07-31	$51.34	$51.52	$51.29	$51.42	$36.73	10,291
2018-07-30	$51.26	$51.27	$51.00	$51.03	$36.45	20,926
2018-07-27	$51.42	$51.55	$51.20	$51.20	$36.57	8,588
2018-07-26	$51.57	$51.61	$51.42	$51.51	$36.79	5,976
2018-07-25	$51.44	$51.55	$51.22	$51.53	$36.81	6,851
2018-07-24	$51.57	$51.75	$51.45	$51.50	$36.60	13,224
2018-07-23	$51.25	$51.39	$51.20	$51.37	$36.51	10,638
2018-07-20	$51.25	$51.37	$51.25	$51.25	$36.42	2,989
2018-07-19	$51.05	$51.40	$51.05	$51.28	$36.45	3,261
2018-07-18	$51.81	$51.81	$51.31	$51.44	$36.56	7,065
2018-07-17	$51.28	$51.40	$51.28	$51.40	$36.53	2,284
2018-07-16	$51.20	$51.20	$51.08	$51.10	$36.32	6,039
2018-07-13	$52.03	$52.03	$51.06	$51.20	$36.39	7,357
2018-07-12	$50.72	$51.14	$50.72	$51.14	$36.35	2,497
2018-07-11	$50.85	$50.85	$50.70	$50.74	$36.06	2,392
2018-07-10	$50.92	$51.10	$50.92	$50.96	$36.22	1,177
2018-07-09	$51.00	$51.00	$50.78	$50.93	$36.20	5,143
2018-07-06	$50.02	$50.42	$50.02	$50.42	$35.84	531
2018-07-05	$49.99	$50.00	$49.74	$50.00	$35.54	2,240
2018-07-03	$49.84	$49.84	$49.66	$49.66	$35.29	702
2018-07-02	$49.45	$49.75	$49.45	$49.75	$35.36	2,840
2018-06-29	$49.90	$50.05	$49.90	$50.01	$35.54	1,314
2018-06-28	$49.27	$49.72	$49.27	$49.72	$35.34	2,228
2018-06-27	$49.70	$50.10	$49.48	$49.51	$35.19	5,823
2018-06-26	$49.95	$50.10	$49.87	$49.98	$35.52	5,267
2018-06-25	$50.10	$50.10	$49.53	$49.65	$35.29	3,561
2018-06-22	$50.21	$50.55	$50.21	$50.45	$35.86	5,200
2018-06-21	$50.54	$50.54	$50.20	$50.20	$35.68	4,504
2018-06-20	$50.36	$50.66	$50.36	$50.65	$36.00	5,897
2018-06-19	$51.00	$51.00	$50.39	$50.62	$35.80	3,612
2018-06-18	$50.78	$50.96	$50.78	$50.94	$36.02	3,619
2018-06-15	$50.65	$50.82	$50.63	$50.71	$35.86	5,393
2018-06-14	$51.03	$51.11	$50.82	$50.88	$35.98	4,897
2018-06-13	$50.80	$50.93	$50.69	$50.90	$36.00	8,625
2018-06-12	$50.72	$50.75	$50.72	$50.75	$35.89	672
2018-06-11	$50.70	$50.87	$50.66	$50.75	$35.89	3,470
2018-06-08	$50.55	$50.70	$50.47	$50.70	$35.85	6,943
2018-06-07	$50.60	$50.62	$50.37	$50.52	$35.73	9,452
2018-06-06	$50.25	$50.59	$50.25	$50.57	$35.76	2,810
2018-06-05	$50.27	$50.30	$50.10	$50.30	$35.57	2,479
2018-06-04	$50.79	$50.79	$50.10	$50.11	$35.44	1,093
2018-06-01	$49.85	$50.41	$49.85	$50.18	$35.49	8,089
2018-05-31	$49.99	$49.99	$49.44	$49.65	$35.11	4,513
2018-05-30	$50.21	$50.21	$49.52	$49.79	$35.21	3,505
2018-05-29	$49.25	$49.27	$48.86	$49.16	$34.77	6,173
2018-05-25	$49.70	$49.71	$49.69	$49.69	$35.14	828
2018-05-24	$49.98	$49.98	$49.43	$49.71	$35.15	12,234
2018-05-23	$49.74	$49.90	$49.67	$49.90	$35.29	12,491
2018-05-22	$50.44	$50.44	$50.06	$50.06	$35.22	6,551
2018-05-21	$50.44	$50.56	$50.18	$50.18	$35.31	7,963
2018-05-18	$49.61	$50.17	$49.61	$49.98	$35.17	4,771
2018-05-17	$50.21	$50.33	$49.97	$50.03	$35.20	3,712
2018-05-16	$49.78	$50.20	$49.77	$50.18	$35.31	8,869
2018-05-15	$49.88	$49.91	$49.59	$49.83	$35.06	13,239
2018-05-14	$50.09	$50.17	$49.93	$49.94	$35.14	24,095
2018-05-11	$49.93	$49.96	$49.77	$49.96	$35.15	2,885
2018-05-10	$49.72	$49.94	$49.68	$49.90	$35.11	21,691
2018-05-09	$49.31	$49.59	$49.10	$49.53	$34.85	10,962
2018-05-08	$49.10	$49.10	$48.85	$49.04	$34.51	2,632
2018-05-07	$48.95	$49.25	$48.95	$48.97	$34.46	4,763
2018-05-04	$48.25	$49.06	$48.25	$49.06	$34.52	3,133
2018-05-03	$47.88	$48.31	$47.03	$48.16	$33.89	15,964
2018-05-02	$48.71	$48.84	$48.56	$48.63	$34.22	4,931
2018-05-01	$48.83	$48.83	$48.18	$48.23	$33.94	1,616
2018-04-30	$49.14	$49.14	$48.73	$48.83	$34.36	2,352
2018-04-27	$48.88	$49.02	$48.85	$48.94	$34.44	2,255
2018-04-26	$47.97	$48.89	$47.97	$48.85	$34.37	1,451
2018-04-25	$48.04	$48.04	$47.68	$47.87	$33.68	2,495
2018-04-24	$49.61	$49.61	$48.24	$48.26	$33.79	6,815
2018-04-23	$49.17	$49.26	$48.87	$49.12	$34.39	6,445
2018-04-20	$49.43	$49.43	$48.97	$48.97	$34.28	5,963
2018-04-19	$49.86	$49.86	$48.35	$49.52	$34.67	7,546
2018-04-18	$49.89	$49.90	$49.79	$49.86	$34.91	2,799
2018-04-17	$49.68	$49.88	$49.65	$49.74	$34.82	6,613
2018-04-16	$49.72	$49.72	$49.08	$49.25	$34.48	9,665
2018-04-13	$48.94	$48.94	$48.71	$48.71	$34.10	3,173
2018-04-12	$49.50	$49.50	$48.80	$48.97	$34.28	2,137
2018-04-11	$48.35	$48.71	$48.35	$48.46	$33.93	3,449
2018-04-10	$48.74	$48.84	$48.40	$48.84	$34.19	2,567
2018-04-09	$48.00	$48.63	$47.87	$47.88	$33.52	7,214
2018-04-06	$48.79	$48.79	$47.57	$47.72	$33.41	8,102
2018-04-05	$48.49	$48.90	$48.42	$48.90	$34.23	9,408
2018-04-04	$47.20	$48.13	$47.20	$48.13	$33.69	11,130
2018-04-03	$47.60	$47.87	$46.93	$47.87	$33.51	15,182
2018-04-02	$48.15	$48.25	$46.78	$47.01	$32.91	13,844
2018-03-29	$47.93	$48.71	$47.93	$48.17	$33.72	5,408
2018-03-28	$47.90	$48.10	$47.71	$47.71	$33.40	5,004
2018-03-27	$48.82	$48.82	$48.47	$48.55	$33.99	1,631
2018-03-26	$48.16	$48.43	$47.79	$48.36	$33.86	15,208
2018-03-23	$48.84	$48.84	$47.35	$47.37	$33.16	3,235
2018-03-22	$49.00	$49.33	$48.81	$48.81	$34.17	1,703
2018-03-21	$49.85	$49.85	$49.78	$49.78	$34.85	906
2018-03-20	$50.13	$50.28	$49.91	$49.91	$34.77	7,289
2018-03-19	$50.30	$50.39	$49.68	$50.03	$34.85	10,322
2018-03-16	$50.30	$50.66	$50.30	$50.42	$35.12	2,709
2018-03-15	$50.55	$50.75	$50.48	$50.54	$35.20	1,693
2018-03-14	$50.75	$50.75	$50.26	$50.49	$35.17	4,851
2018-03-13	$51.00	$51.28	$50.38	$50.43	$35.13	7,333
2018-03-12	$50.76	$51.07	$50.51	$50.95	$35.49	11,830
2018-03-09	$50.45	$50.96	$50.45	$50.73	$35.34	10,721
2018-03-08	$50.27	$50.27	$49.91	$50.10	$34.90	2,598
2018-03-07	$49.11	$49.87	$49.11	$49.87	$34.74	7,030
2018-03-06	$49.75	$49.90	$49.74	$49.90	$34.76	1,353
2018-03-05	$49.16	$49.93	$49.06	$49.87	$34.74	4,265
2018-03-02	$48.88	$49.11	$48.62	$48.91	$34.07	3,204
2018-03-01	$49.68	$49.68	$48.83	$49.08	$34.19	4,245
2018-02-28	$50.41	$50.55	$49.95	$49.95	$34.79	1,976
2018-02-27	$50.66	$50.66	$50.10	$50.27	$35.02	2,497
2018-02-26	$50.44	$50.73	$50.43	$50.71	$35.32	2,365
2018-02-23	$49.72	$50.31	$49.72	$50.21	$34.98	1,312
2018-02-22	$50.12	$50.12	$49.55	$49.69	$34.61	2,591
2018-02-21	$49.54	$49.80	$49.37	$49.37	$34.39	4,077
2018-02-20	$49.82	$50.09	$49.60	$49.87	$34.56	3,830
2018-02-16	$50.02	$50.06	$49.87	$49.97	$34.63	1,410
2018-02-15	$49.19	$49.68	$49.19	$49.60	$34.38	4,140
2018-02-14	$48.74	$49.37	$48.74	$49.37	$34.22	4,105
2018-02-13	$49.35	$49.35	$48.44	$48.65	$33.72	1,500
2018-02-12	$49.05	$49.05	$48.28	$48.64	$33.71	4,018
2018-02-09	$47.85	$48.25	$46.37	$48.25	$33.44	11,935
2018-02-08	$49.20	$49.20	$47.25	$47.25	$32.75	6,240
2018-02-07	$50.07	$50.07	$49.05	$49.20	$34.10	6,077
2018-02-06	$48.02	$49.22	$46.52	$49.14	$34.06	24,415
2018-02-05	$48.79	$50.34	$48.01	$48.57	$33.66	11,363
2018-02-02	$51.30	$51.30	$50.57	$50.57	$35.05	4,759
2018-02-01	$51.38	$51.38	$51.38	$51.38	$35.61	139
2018-01-31	$51.73	$51.73	$51.20	$51.38	$35.61	5,921
2018-01-30	$51.27	$51.38	$51.09	$51.16	$35.46	14,328
2018-01-29	$52.00	$52.00	$51.61	$51.75	$35.87	3,805
2018-01-26	$51.83	$52.09	$51.83	$51.98	$36.03	12,193
2018-01-25	$51.58	$51.91	$51.58	$51.70	$35.83	5,840
2018-01-24	$52.60	$52.60	$51.36	$51.68	$35.82	11,732
2018-01-23	$52.24	$52.96	$51.50	$51.88	$35.78	14,842
2018-01-22	$51.75	$51.97	$51.55	$51.92	$35.80	5,808
2018-01-19	$51.52	$51.81	$51.42	$51.81	$35.73	21,641
2018-01-18	$51.42	$51.61	$51.31	$51.57	$35.56	3,591
2018-01-17	$51.34	$51.58	$51.34	$51.56	$35.56	10,286
2018-01-16	$51.53	$51.60	$51.44	$51.47	$35.49	4,215
2018-01-12	$51.40	$51.60	$51.40	$51.54	$35.54	9,811
2018-01-11	$51.24	$51.45	$51.23	$51.40	$35.45	7,133
2018-01-10	$51.20	$51.28	$51.20	$51.25	$35.34	4,856
2018-01-09	$51.37	$51.37	$51.36	$51.37	$35.43	4,505
2018-01-08	$51.45	$51.45	$51.21	$51.37	$35.43	5,368
2018-01-05	$51.26	$51.45	$51.26	$51.45	$35.48	9,942
2018-01-04	$51.00	$51.32	$51.00	$51.26	$35.35	8,202
2018-01-03	$51.04	$51.23	$50.85	$51.23	$35.33	2,324
2018-01-02	$50.50	$50.94	$49.96	$50.94	$35.13	22,048
2017-12-29	$50.50	$50.72	$50.31	$50.31	$34.69	14,739
2017-12-28	$50.75	$50.80	$50.61	$50.79	$35.03	20,530
2017-12-27	$50.65	$50.75	$50.39	$50.65	$34.93	11,466
2017-12-26	$50.62	$50.67	$50.54	$50.61	$34.90	2,148
2017-12-22	$50.52	$50.67	$50.52	$50.65	$34.93	6,692
2017-12-21	$50.57	$50.59	$50.48	$50.48	$34.81	4,839
2017-12-20	$50.63	$50.63	$50.39	$50.41	$34.76	1,595
2017-12-19	$52.16	$52.16	$51.80	$51.88	$34.79	4,232
2017-12-18	$52.10	$52.10	$52.05	$52.05	$34.90	810
2017-12-15	$51.70	$51.84	$51.70	$51.71	$34.67	3,288
2017-12-14	$51.53	$51.53	$51.40	$51.43	$34.49	3,079
2017-12-13	$51.50	$51.97	$51.50	$51.50	$34.53	1,544
2017-12-12	$51.33	$51.50	$51.33	$51.45	$34.50	3,880
2017-12-11	$51.23	$51.37	$51.23	$51.35	$34.43	1,793
2017-12-08	$51.25	$51.31	$51.23	$51.27	$34.38	1,895
2017-12-07	$51.03	$51.08	$51.03	$51.06	$34.24	5,122
2017-12-06	$50.90	$51.03	$50.90	$51.03	$34.22	441
2017-12-05	$51.10	$51.10	$50.77	$50.80	$34.06	4,842
2017-12-04	$51.35	$51.35	$51.08	$51.08	$34.25	2,524
2017-12-01	$51.29	$51.37	$50.79	$51.02	$34.21	12,477
2017-11-30	$50.98	$51.19	$50.98	$51.10	$34.26	16,007
2017-11-29	$50.97	$51.00	$50.91	$50.96	$34.17	1,580
2017-11-28	$50.76	$50.92	$50.72	$50.91	$34.14	13,249
2017-11-27	$50.75	$50.77	$50.75	$50.76	$34.03	2,418
2017-11-24	$50.76	$50.76	$50.76	$50.76	$34.04	556
2017-11-22	$50.84	$50.84	$50.67	$50.67	$33.98	7,428
2017-11-21	$50.67	$50.73	$50.67	$50.73	$33.97	4,643
2017-11-20	$50.57	$50.58	$50.56	$50.56	$33.86	1,718
2017-11-17	$50.70	$50.70	$50.41	$50.49	$33.81	24,904
2017-11-16	$50.35	$50.51	$50.35	$50.50	$33.82	3,245
2017-11-15	$50.36	$50.36	$50.10	$50.10	$33.55	3,823
2017-11-14	$49.97	$50.29	$49.97	$50.26	$33.66	2,321
2017-11-13	$50.16	$51.00	$50.16	$50.33	$33.70	5,193
2017-11-10	$50.16	$50.23	$50.12	$50.23	$33.64	6,844
2017-11-09	$50.27	$50.27	$50.08	$50.12	$33.56	7,916
2017-11-08	$50.20	$50.39	$50.20	$50.34	$33.71	1,531
2017-11-07	$50.20	$50.28	$50.18	$50.18	$33.60	2,225
2017-11-06	$50.18	$50.26	$50.17	$50.26	$33.66	2,267
2017-11-03	$49.99	$50.74	$49.99	$50.23	$33.64	11,253
2017-11-02	$50.10	$50.20	$49.03	$49.96	$33.46	11,151
2017-11-01	$50.26	$50.26	$50.21	$50.26	$33.66	1,630
2017-10-31	$50.10	$50.21	$50.10	$50.17	$33.60	3,697
2017-10-30	$50.27	$50.27	$50.27	$50.27	$33.66	239
2017-10-27	$50.08	$50.58	$50.08	$50.27	$33.66	3,416
2017-10-26	$50.07	$50.13	$50.00	$50.09	$33.54	3,007
2017-10-25	$49.96	$50.43	$49.84	$50.05	$33.52	6,796
2017-10-24	$50.25	$50.25	$50.02	$50.05	$33.49	2,129
2017-10-23	$50.20	$50.20	$50.05	$50.05	$33.49	761
2017-10-20	$50.07	$50.18	$50.07	$50.18	$33.58	6,300
2017-10-19	$50.03	$50.04	$48.80	$49.90	$33.39	18,563
2017-10-18	$50.19	$50.19	$50.10	$50.10	$33.52	746
2017-10-17	$50.03	$50.10	$50.03	$50.10	$33.53	734
2017-10-16	$50.00	$50.06	$49.97	$50.06	$33.50	2,336
2017-10-13	$49.92	$49.97	$49.81	$49.88	$33.38	3,632
2017-10-12	$49.92	$49.99	$49.89	$49.91	$33.40	5,009
2017-10-11	$49.94	$49.97	$49.88	$49.97	$33.44	2,595
2017-10-10	$49.87	$49.92	$49.83	$49.83	$33.34	1,691
2017-10-09	$49.89	$49.89	$49.85	$49.85	$33.35	426
2017-10-06	$49.88	$49.88	$49.78	$49.84	$33.35	1,633
2017-10-05	$49.84	$49.84	$49.80	$49.84	$33.35	753
2017-10-04	$49.72	$49.72	$49.58	$49.58	$33.18	733
2017-10-03	$49.50	$49.68	$49.00	$49.56	$33.16	3,615
2017-10-02	$49.54	$49.54	$49.54	$49.54	$33.15	480
2017-09-29	$49.24	$49.47	$49.24	$49.41	$33.06	1,219
2017-09-28	$49.19	$49.38	$49.18	$49.32	$33.00	2,912
2017-09-27	$49.07	$49.34	$49.07	$49.34	$33.02	1,660
2017-09-26	$49.15	$49.20	$49.15	$49.19	$32.91	797
2017-09-25	$49.13	$49.44	$49.13	$49.26	$32.96	6,026
2017-09-22	$49.21	$49.22	$49.19	$49.19	$32.91	622
2017-09-21	$49.09	$49.26	$49.09	$49.26	$32.96	279
2017-09-20	$49.33	$49.33	$49.18	$49.18	$32.91	4,808
2017-09-19	$49.57	$49.57	$49.39	$49.39	$33.01	1,478
2017-09-18	$50.95	$50.95	$49.40	$49.41	$33.02	6,300
2017-09-15	$49.17	$49.30	$49.17	$49.30	$32.95	801
2017-09-14	$49.10	$49.10	$49.10	$49.10	$32.81	122
2017-09-13	$49.26	$49.26	$49.22	$49.22	$32.89	640
2017-09-12	$49.24	$49.24	$49.15	$49.21	$32.89	365
2017-09-11	$49.07	$49.07	$49.07	$49.07	$32.79	444
2017-09-08	$48.78	$48.78	$48.78	$48.78	$32.60	270
2017-09-07	$49.03	$49.03	$48.75	$48.75	$32.58	432
2017-09-06	$48.74	$48.87	$48.67	$48.87	$32.66	4,049
2017-09-05	$48.96	$48.96	$48.71	$48.71	$32.55	1,660
2017-09-01	$48.89	$49.01	$48.89	$48.92	$32.69	2,838
2017-08-31	$48.83	$48.88	$48.80	$48.83	$32.63	5,118
2017-08-30	$48.58	$48.75	$48.56	$48.75	$32.58	519
2017-08-29	$48.22	$48.53	$48.22	$48.51	$32.42	2,995
2017-08-28	$48.51	$48.51	$48.37	$48.46	$32.39	10,866
2017-08-25	$48.63	$48.63	$48.42	$48.49	$32.41	802
2017-08-24	$48.41	$48.46	$48.41	$48.46	$32.38	350
2017-08-23	$48.22	$48.34	$48.22	$48.34	$32.31	8,341
2017-08-22	$48.41	$48.86	$48.41	$48.82	$32.46	6,888
2017-08-21	$48.37	$48.45	$48.27	$48.45	$32.22	3,878
2017-08-18	$48.52	$48.52	$48.27	$48.27	$32.10	9,604
2017-08-17	$48.98	$48.98	$48.68	$48.71	$32.39	1,496
2017-08-16	$49.17	$49.21	$49.04	$49.15	$32.68	4,850
2017-08-15	$49.03	$49.12	$48.98	$49.03	$32.60	2,617
2017-08-14	$48.99	$49.05	$48.95	$48.99	$32.57	2,677
2017-08-11	$48.59	$48.67	$48.51	$48.59	$32.31	2,979
2017-08-10	$48.78	$48.78	$48.63	$48.63	$32.34	4,131
2017-08-09	$49.12	$49.12	$48.98	$48.99	$32.57	5,173
2017-08-08	$49.17	$49.32	$49.06	$49.06	$32.62	1,698
2017-08-07	$49.19	$49.19	$49.17	$49.17	$32.69	489
2017-08-04	$48.98	$49.16	$48.98	$49.07	$32.63	1,391
2017-08-03	$49.12	$49.12	$48.97	$48.97	$32.56	1,263
2017-08-02	$49.24	$49.24	$49.00	$49.00	$32.58	1,142
2017-08-01	$49.10	$49.10	$49.06	$49.06	$32.62	2,313
2017-07-31	$49.12	$49.12	$48.96	$48.96	$32.55	900
2017-07-28	$49.04	$49.04	$49.04	$49.04	$32.61	200
2017-07-27	$49.17	$49.17	$48.89	$48.96	$32.55	1,388
2017-07-26	$49.12	$49.12	$49.12	$49.12	$32.66	278
2017-07-25	$49.15	$49.15	$49.15	$49.15	$32.65	637
2017-07-24	$49.01	$49.01	$49.01	$49.01	$32.55	254
2017-07-21	$49.07	$49.07	$49.07	$49.07	$32.59	414
2017-07-20	$49.14	$49.17	$49.14	$49.17	$32.66	2,690
2017-07-19	$49.19	$49.19	$48.97	$49.00	$32.55	2,708
2017-07-18	$48.66	$49.25	$48.66	$48.80	$32.41	10,160
2017-07-17	$49.03	$49.03	$48.79	$48.90	$32.48	9,024
2017-07-14	$48.68	$48.83	$48.68	$48.83	$32.44	2,877
2017-07-13	$48.56	$48.67	$48.56	$48.67	$32.33	2,313
2017-07-12	$48.54	$48.60	$48.51	$48.60	$32.28	3,967
2017-07-11	$47.77	$48.12	$47.72	$48.11	$31.95	6,752
2017-07-10	$48.29	$48.45	$48.29	$48.39	$32.14	2,939
2017-07-07	$48.17	$48.38	$48.16	$48.38	$32.13	1,075
2017-07-06	$48.30	$48.30	$48.08	$48.09	$31.94	3,344
2017-07-05	$48.24	$48.43	$48.24	$48.43	$32.17	492
2017-07-03	$48.51	$48.51	$48.48	$48.48	$32.20	446
2017-06-30	$48.36	$48.36	$47.98	$48.36	$32.12	6,133
2017-06-29	$48.85	$48.85	$48.02	$48.02	$31.89	1,294
2017-06-28	$48.52	$48.66	$48.44	$48.63	$32.30	3,175
2017-06-27	$48.48	$48.48	$48.11	$48.34	$32.11	8,410
2017-06-26	$48.59	$48.59	$48.43	$48.43	$32.16	1,462
2017-06-23	$48.39	$48.39	$48.35	$48.36	$32.12	743
2017-06-22	$48.31	$48.39	$48.31	$48.38	$32.13	1,889
2017-06-21	$48.46	$48.46	$48.30	$48.34	$32.10	1,647
2017-06-20	$48.57	$48.63	$48.54	$48.54	$32.20	5,714
2017-06-19	$48.50	$48.56	$48.50	$48.56	$32.22	2,221
2017-06-16	$49.45	$49.45	$48.34	$48.38	$32.10	3,000
2017-06-15	$48.36	$48.49	$48.34	$48.39	$32.10	8,579
2017-06-14	$48.70	$48.92	$48.55	$48.66	$32.28	5,375
2017-06-13	$48.64	$48.67	$48.46	$48.61	$32.25	4,619
2017-06-12	$48.43	$48.47	$48.32	$48.32	$32.06	2,186
2017-06-09	$48.62	$48.65	$48.36	$48.44	$32.14	2,148
2017-06-08	$48.87	$48.87	$48.35	$48.36	$32.08	2,364
2017-06-07	$48.44	$48.50	$48.40	$48.49	$32.17	5,034
2017-06-06	$48.37	$48.44	$48.31	$48.37	$32.09	7,889
2017-06-05	$48.34	$48.37	$48.34	$48.37	$32.09	935
2017-06-02	$48.33	$48.40	$48.28	$48.30	$32.04	5,087
2017-06-01	$48.49	$48.49	$48.07	$48.23	$32.00	2,342
2017-05-31	$48.02	$48.25	$47.85	$48.25	$32.01	11,042
2017-05-30	$48.18	$48.20	$48.00	$48.01	$31.85	216,163
2017-05-26	$48.13	$48.34	$48.07	$48.07	$31.89	4,507
2017-05-25	$48.06	$48.25	$48.00	$48.18	$31.96	14,488
2017-05-24	$48.07	$48.07	$47.80	$47.83	$31.73	4,199
2017-05-23	$47.96	$47.96	$47.91	$47.93	$31.75	3,301
2017-05-22	$47.68	$47.77	$47.64	$47.66	$31.57	5,214
2017-05-19	$47.49	$47.70	$47.49	$47.55	$31.50	4,430
2017-05-18	$47.08	$47.41	$47.08	$47.28	$31.32	6,264
2017-05-17	$47.84	$47.84	$47.25	$47.25	$31.30	6,117
2017-05-16	$47.85	$47.97	$47.78	$47.78	$31.65	2,430
2017-05-15	$47.88	$48.01	$47.77	$47.80	$31.66	3,928
2017-05-12	$47.62	$47.77	$47.62	$47.76	$31.64	1,393
2017-05-11	$47.73	$47.82	$47.68	$47.68	$31.58	5,736
2017-05-10	$47.97	$47.97	$46.90	$47.85	$31.70	8,985
2017-05-09	$47.89	$48.11	$46.88	$47.79	$31.66	7,604
2017-05-08	$47.97	$47.97	$47.85	$47.87	$31.71	2,050
2017-05-05	$47.82	$47.91	$47.67	$47.87	$31.71	3,716
2017-05-04	$47.84	$48.06	$47.70	$47.78	$31.65	2,802
2017-05-03	$47.73	$47.82	$47.72	$47.79	$31.66	1,303
2017-05-02	$47.80	$47.88	$47.76	$47.79	$31.66	2,592
2017-05-01	$48.02	$48.02	$47.80	$47.80	$31.66	28,352
2017-04-28	$47.73	$47.74	$47.73	$47.74	$31.62	1,328
2017-04-27	$47.88	$47.88	$47.76	$47.82	$31.67	2,655
2017-04-26	$47.82	$47.93	$47.76	$47.79	$31.65	8,311
2017-04-25	$47.96	$48.11	$47.96	$48.06	$31.69	3,043
2017-04-24	$47.90	$47.90	$47.53	$47.76	$31.49	10,303
2017-04-21	$47.59	$47.59	$47.33	$47.44	$31.28	7,354
2017-04-20	$47.23	$47.56	$47.14	$47.56	$31.35	1,509
2017-04-19	$47.15	$47.35	$47.03	$47.03	$31.01	5,387
2017-04-18	$47.12	$47.16	$46.96	$47.13	$31.07	2,110
2017-04-17	$47.10	$47.34	$47.10	$47.34	$31.21	4,644
2017-04-13	$47.20	$47.20	$47.00	$47.06	$31.03	3,099
2017-04-12	$47.25	$47.25	$47.07	$47.07	$31.03	3,065
2017-04-11	$47.39	$47.39	$47.09	$47.25	$31.15	2,156
2017-04-10	$47.59	$47.59	$47.30	$47.37	$31.23	1,752
2017-04-07	$47.39	$47.47	$47.31	$47.39	$31.24	6,030
2017-04-06	$47.32	$47.40	$47.14	$47.34	$31.21	3,474
2017-04-05	$47.69	$47.69	$47.14	$47.14	$31.08	3,531
2017-04-04	$47.33	$47.33	$47.28	$47.28	$31.17	800
2017-04-03	$47.45	$47.46	$47.11	$47.24	$31.15	3,229
2017-03-31	$47.52	$47.57	$47.31	$47.31	$31.19	14,170
2017-03-30	$47.26	$47.55	$47.26	$47.48	$31.30	2,791
2017-03-29	$47.47	$47.47	$47.11	$47.30	$31.18	8,710
2017-03-28	$46.97	$47.40	$46.97	$47.27	$31.16	18,500
2017-03-27	$46.73	$47.08	$46.73	$46.97	$30.97	1,782
2017-03-24	$47.21	$47.21	$46.90	$46.99	$30.98	2,099
2017-03-23	$47.25	$47.25	$47.11	$47.14	$31.08	2,924
2017-03-22	$47.00	$47.01	$47.00	$47.01	$30.99	2,735
2017-03-21	$47.73	$47.73	$47.36	$47.36	$31.18	7,102
2017-03-20	$47.68	$47.74	$47.68	$47.72	$31.42	7,412
2017-03-17	$47.71	$47.81	$47.69	$47.69	$31.40	1,780
2017-03-16	$47.96	$47.96	$47.69	$47.69	$31.40	2,377
2017-03-15	$47.63	$47.77	$47.63	$47.75	$31.44	1,144
2017-03-14	$47.73	$47.73	$47.31	$47.52	$31.29	1,627
2017-03-13	$47.62	$47.62	$47.53	$47.53	$31.30	370
2017-03-10	$47.70	$47.70	$47.44	$47.51	$31.28	4,682
2017-03-09	$47.41	$47.51	$47.33	$47.41	$31.22	7,633
2017-03-08	$47.62	$47.62	$47.38	$47.51	$31.28	5,566
2017-03-07	$47.58	$47.59	$47.42	$47.53	$31.30	5,643
2017-03-06	$47.72	$47.89	$47.55	$47.89	$31.53	4,283
2017-03-03	$47.73	$47.74	$47.63	$47.70	$31.41	5,041
2017-03-02	$47.81	$47.83	$47.67	$47.71	$31.41	6,045
2017-03-01	$47.62	$47.97	$47.62	$47.95	$31.57	1,650
2017-02-28	$47.47	$47.47	$47.34	$47.34	$31.17	1,909
2017-02-27	$47.41	$47.51	$47.41	$47.47	$31.25	3,061
2017-02-24	$47.36	$47.43	$47.25	$47.43	$31.23	4,055
2017-02-23	$47.50	$47.50	$47.24	$47.39	$31.20	5,414
2017-02-22	$47.22	$47.28	$47.22	$47.28	$31.09	524
2017-02-21	$47.18	$47.39	$47.18	$47.39	$31.17	1,573
2017-02-17	$47.18	$47.24	$47.06	$47.24	$31.06	5,021
2017-02-16	$47.27	$47.27	$47.12	$47.12	$30.99	4,621
2017-02-15	$47.23	$47.23	$47.14	$47.16	$31.01	484
2017-02-14	$46.97	$47.12	$46.94	$47.12	$30.99	3,887
2017-02-13	$46.90	$47.04	$46.90	$47.02	$30.92	4,969
2017-02-10	$46.90	$46.90	$46.69	$46.82	$30.79	1,867
2017-02-09	$46.52	$46.74	$46.49	$46.72	$30.72	5,308
2017-02-08	$46.34	$46.42	$46.33	$46.42	$30.53	3,417
2017-02-07	$46.44	$46.44	$46.33	$46.33	$30.47	1,511
2017-02-06	$46.33	$46.40	$46.32	$46.37	$30.49	3,906
2017-02-03	$46.14	$46.43	$46.14	$46.43	$30.53	3,450
2017-02-02	$46.34	$46.34	$46.01	$46.05	$30.28	4,038
2017-02-01	$46.02	$46.07	$46.02	$46.04	$30.28	1,635
2017-01-31	$46.02	$46.12	$45.96	$46.12	$30.33	5,463
2017-01-30	$46.03	$46.05	$46.01	$46.03	$30.27	1,711
2017-01-27	$46.35	$46.35	$46.26	$46.26	$30.42	1,766
2017-01-26	$46.26	$46.32	$46.26	$46.32	$30.46	1,825
2017-01-25	$46.21	$46.36	$46.19	$46.32	$30.46	2,337
2017-01-24	$46.10	$46.30	$46.10	$46.30	$30.30	3,644
2017-01-23	$46.16	$46.21	$45.99	$46.11	$30.17	7,212
2017-01-20	$46.20	$46.25	$46.16	$46.17	$30.21	5,723
2017-01-19	$46.19	$46.19	$46.02	$46.02	$30.12	1,941
2017-01-18	$46.14	$46.14	$46.05	$46.10	$30.17	1,474
2017-01-17	$46.25	$46.25	$46.06	$46.06	$30.14	944
2017-01-13	$46.16	$46.25	$46.16	$46.19	$30.23	3,640
2017-01-12	$46.18	$46.18	$45.86	$46.08	$30.16	3,915
2017-01-11	$45.89	$46.09	$45.89	$46.09	$30.16	1,393
2017-01-10	$46.25	$46.25	$46.01	$46.03	$30.12	3,782
2017-01-09	$46.02	$46.12	$46.00	$46.00	$30.10	1,159
2017-01-06	$46.19	$46.19	$46.15	$46.16	$30.21	1,207
2017-01-05	$46.09	$46.09	$45.89	$45.96	$30.08	3,449
2017-01-04	$46.00	$46.08	$45.92	$46.00	$30.10	8,782
2017-01-03	$45.55	$45.72	$45.55	$45.67	$29.89	25,569
2016-12-30	$45.65	$45.65	$45.46	$45.51	$29.78	4,104
2016-12-29	$45.66	$45.70	$45.58	$45.66	$29.88	3,351
2016-12-28	$45.78	$45.78	$45.57	$45.57	$29.82	2,019
2016-12-27	$45.82	$46.00	$45.80	$45.95	$30.07	3,800
2016-12-23	$45.76	$45.76	$45.69	$45.71	$29.91	10,662
2016-12-22	$45.71	$45.74	$45.62	$45.69	$29.90	13,924
2016-12-21	$45.83	$45.89	$45.79	$45.87	$30.02	162,745
2016-12-20	$45.95	$45.95	$45.79	$45.83	$29.96	65,000
2016-12-19	$45.85	$45.89	$45.81	$45.81	$29.95	9,967
2016-12-16	$45.69	$45.87	$45.69	$45.73	$29.89	5,487
2016-12-15	$46.08	$46.08	$45.71	$45.83	$29.96	4,466
2016-12-14	$45.91	$45.92	$45.68	$45.71	$29.88	3,840
2016-12-13	$46.09	$46.09	$45.82	$45.92	$30.02	5,175
2016-12-12	$46.06	$46.06	$45.67	$45.70	$29.87	2,750
2016-12-09	$45.55	$45.71	$45.52	$45.70	$29.87	7,017
2016-12-08	$45.42	$45.43	$45.37	$45.43	$29.70	3,414
2016-12-07	$45.29	$45.35	$45.22	$45.29	$29.61	1,914
2016-12-06	$44.90	$44.99	$44.81	$44.93	$29.37	7,971
2016-12-05	$44.66	$44.99	$44.66	$44.84	$29.31	11,794
2016-12-02	$44.67	$44.67	$44.55	$44.67	$29.20	13,085
2016-12-01	$44.66	$44.70	$44.55	$44.63	$29.18	3,912
2016-11-30	$44.89	$44.97	$44.85	$44.85	$29.32	996
2016-11-29	$44.89	$45.03	$44.82	$44.84	$29.31	5,005
2016-11-28	$45.04	$45.14	$44.93	$45.01	$29.42	2,524
2016-11-25	$45.00	$45.02	$44.92	$45.02	$29.43	1,628
2016-11-23	$44.84	$44.89	$44.79	$44.89	$29.34	1,410
2016-11-22	$44.87	$44.99	$44.84	$44.99	$29.36	1,645
2016-11-21	$44.78	$44.98	$44.70	$44.75	$29.20	2,812
2016-11-18	$44.78	$44.78	$44.64	$44.64	$29.13	1,349
2016-11-17	$44.55	$44.67	$44.55	$44.65	$29.14	992
2016-11-16	$44.61	$44.61	$44.50	$44.50	$29.04	3,178
2016-11-15	$44.37	$44.49	$44.36	$44.41	$28.98	6,006
2016-11-14	$44.14	$44.23	$44.14	$44.22	$28.85	1,394
2016-11-11	$44.34	$44.48	$44.17	$44.30	$28.91	6,741
2016-11-10	$44.66	$44.66	$44.39	$44.60	$29.10	3,099
2016-11-09	$44.10	$44.62	$44.10	$44.51	$29.05	1,956
2016-11-08	$43.40	$44.36	$43.26	$44.36	$28.95	10,315
2016-11-07	$43.64	$44.12	$43.64	$44.05	$28.75	1,830
2016-11-04	$43.30	$43.50	$43.22	$43.22	$28.20	4,933
2016-11-03	$43.57	$43.57	$43.33	$43.33	$28.27	3,761
2016-11-02	$43.84	$43.84	$43.51	$43.59	$28.45	3,237
2016-11-01	$44.01	$44.01	$43.71	$43.77	$28.56	36,439
2016-10-31	$44.05	$44.05	$43.93	$43.97	$28.70	1,527
2016-10-28	$44.15	$44.23	$43.91	$43.91	$28.65	3,469
2016-10-27	$44.68	$44.68	$44.08	$44.15	$28.81	873
2016-10-26	$44.26	$44.27	$44.26	$44.27	$28.89	1,139
2016-10-25	$44.29	$44.34	$44.29	$44.34	$28.82	540
2016-10-24	$44.57	$44.60	$44.50	$44.55	$28.96	3,733
2016-10-21	$44.34	$44.34	$44.34	$44.34	$28.82	227
2016-10-20	$44.39	$44.39	$44.39	$44.39	$28.85	131
2016-10-19	$44.44	$44.44	$44.44	$44.44	$28.89	50
2016-10-18	$44.47	$44.47	$44.44	$44.44	$28.89	546
2016-10-17	$44.21	$44.25	$44.12	$44.25	$28.76	2,494
2016-10-14	$44.25	$44.33	$44.25	$44.32	$28.81	1,010
2016-10-13	$44.16	$44.33	$44.16	$44.25	$28.76	1,288
2016-10-12	$44.24	$44.35	$44.24	$44.35	$28.83	1,785
2016-10-11	$44.81	$44.81	$44.81	$44.81	$29.13	85
2016-10-10	$44.86	$44.86	$44.81	$44.81	$29.13	1,060
2016-10-07	$44.53	$44.59	$44.53	$44.53	$28.94	741
2016-10-06	$44.27	$44.51	$44.27	$44.42	$28.87	5,815
2016-10-05	$44.44	$44.82	$44.44	$44.75	$29.09	2,679
2016-10-04	$44.59	$44.59	$44.39	$44.43	$28.88	2,612
2016-10-03	$44.45	$44.45	$44.20	$44.37	$28.84	4,529
2016-09-30	$44.50	$44.77	$44.48	$44.67	$29.04	3,402
2016-09-29	$45.05	$45.05	$44.53	$44.55	$28.96	5,949
2016-09-28	$44.78	$44.89	$44.63	$44.81	$29.13	3,677
2016-09-27	$44.69	$44.69	$44.57	$44.57	$28.97	1,267
2016-09-26	$44.78	$44.78	$44.45	$44.53	$28.94	7,901
2016-09-23	$44.87	$44.91	$44.64	$44.80	$29.12	2,580
2016-09-22	$44.69	$44.98	$44.69	$44.98	$29.24	5,812
2016-09-21	$44.39	$44.39	$44.39	$44.39	$28.85	3,742
2016-09-20	$44.60	$44.78	$44.45	$44.54	$28.82	11,413
2016-09-19	$44.73	$44.73	$44.36	$44.43	$28.75	2,967
2016-09-16	$44.42	$44.47	$44.37	$44.42	$28.74	782
2016-09-15	$44.26	$44.59	$44.15	$44.59	$28.85	2,334
2016-09-14	$44.28	$44.28	$44.28	$44.28	$28.65	31
2016-09-13	$44.33	$44.33	$44.23	$44.28	$28.65	3,771
2016-09-12	$44.22	$44.82	$44.22	$44.80	$28.99	3,152
2016-09-09	$45.19	$45.19	$44.45	$44.45	$28.76	3,874
2016-09-08	$45.09	$45.23	$45.06	$45.23	$29.27	7,644
2016-09-07	$45.07	$45.12	$45.02	$45.06	$29.16	1,241
2016-09-06	$45.03	$45.05	$44.92	$45.02	$29.13	5,362
2016-09-02	$45.15	$45.15	$44.95	$45.04	$29.14	3,225
2016-09-01	$44.75	$44.91	$44.75	$44.91	$29.06	711
2016-08-31	$45.20	$45.20	$44.66	$44.80	$28.99	8,158
2016-08-30	$44.98	$45.00	$44.89	$45.00	$29.12	2,271
2016-08-29	$44.81	$44.85	$44.81	$44.85	$29.02	412
2016-08-26	$45.04	$45.04	$44.80	$44.80	$28.99	895
2016-08-25	$45.12	$45.26	$44.45	$45.14	$29.21	25,848
2016-08-24	$45.12	$45.12	$45.04	$45.04	$29.14	1,003
2016-08-23	$45.22	$45.37	$45.22	$45.33	$29.28	7,773
2016-08-22	$45.16	$45.16	$45.10	$45.13	$29.15	741
2016-08-19	$45.11	$45.12	$45.11	$45.12	$29.15	1,293
2016-08-18	$45.18	$45.20	$45.18	$45.20	$29.20	2,600
2016-08-17	$44.95	$45.13	$44.93	$45.10	$29.13	3,370
2016-08-16	$45.42	$45.42	$45.14	$45.14	$29.16	3,702
2016-08-15	$45.30	$45.32	$45.30	$45.32	$29.27	1,368
2016-08-12	$45.30	$45.30	$45.10	$45.10	$29.14	842
2016-08-11	$45.12	$45.14	$45.12	$45.14	$29.16	2,224
2016-08-10	$45.13	$45.13	$44.98	$44.98	$29.06	1,157
2016-08-09	$45.14	$45.15	$45.06	$45.06	$29.11	2,011
2016-08-08	$45.00	$45.00	$44.83	$44.83	$28.96	1,698
2016-08-05	$45.06	$45.06	$45.06	$45.06	$29.11	244
2016-08-04	$44.82	$44.83	$44.79	$44.83	$28.96	2,457
2016-08-03	$44.70	$44.70	$44.70	$44.70	$28.88	678
2016-08-02	$44.90	$44.90	$44.46	$44.53	$28.77	3,384
2016-08-01	$44.66	$44.83	$44.66	$44.80	$28.94	3,562
2016-07-29	$44.90	$44.90	$44.84	$44.84	$28.97	3,335
2016-07-28	$44.80	$44.83	$44.75	$44.83	$28.96	1,804
2016-07-27	$44.93	$44.94	$44.76	$44.87	$28.99	6,999
2016-07-26	$45.04	$45.04	$44.93	$44.93	$29.03	2,114
2016-07-25	$44.85	$44.85	$44.66	$44.66	$28.85	613
2016-07-22	$44.92	$44.92	$44.85	$44.85	$28.97	466
2016-07-21	$45.06	$45.06	$44.76	$44.83	$28.96	4,279
2016-07-20	$45.05	$45.05	$44.85	$44.95	$29.04	2,301
2016-07-19	$44.80	$44.80	$44.71	$44.79	$28.91	1,294
2016-07-18	$45.23	$45.71	$44.90	$44.91	$28.99	3,053
2016-07-15	$44.85	$44.88	$44.85	$44.88	$28.97	400
2016-07-14	$44.73	$44.86	$44.72	$44.76	$28.90	7,066
2016-07-13	$44.99	$44.99	$44.55	$44.63	$28.81	5,421
2016-07-12	$44.63	$44.81	$44.52	$44.68	$28.84	6,074
2016-07-11	$44.40	$44.41	$44.32	$44.41	$28.67	1,596
2016-07-08	$44.07	$44.17	$44.00	$44.17	$28.51	5,124
2016-07-07	$44.23	$44.23	$43.63	$43.69	$28.20	4,948
2016-07-06	$43.57	$43.98	$43.48	$43.98	$28.39	3,522
2016-07-05	$43.50	$43.91	$43.50	$43.51	$28.09	3,811
2016-07-01	$43.85	$43.85	$43.73	$43.81	$28.28	2,947
2016-06-30	$43.35	$43.62	$43.27	$43.62	$28.16	6,311
2016-06-29	$43.33	$43.33	$43.33	$43.33	$27.97	388
2016-06-28	$42.88	$42.88	$42.35	$42.60	$27.50	4,313
2016-06-27	$42.33	$42.33	$41.85	$42.20	$27.24	8,236
2016-06-24	$42.04	$43.53	$42.04	$43.02	$27.77	5,459
2016-06-23	$44.07	$44.25	$43.95	$44.25	$28.57	4,583
2016-06-22	$43.60	$43.85	$43.48	$43.48	$28.07	4,490
2016-06-21	$43.65	$43.70	$43.59	$43.66	$28.13	2,896
2016-06-20	$43.73	$43.76	$43.66	$43.66	$28.13	2,849
2016-06-17	$43.23	$43.34	$43.23	$43.26	$27.87	2,167
2016-06-16	$43.17	$43.42	$43.05	$43.37	$27.94	2,592
2016-06-15	$43.49	$43.51	$43.43	$43.50	$28.02	2,531
2016-06-14	$43.22	$43.28	$43.20	$43.27	$27.88	1,605
2016-06-13	$43.60	$43.64	$43.46	$43.46	$28.00	2,651
2016-06-10	$43.39	$43.67	$43.39	$43.62	$28.10	1,966
2016-06-09	$43.84	$43.84	$43.84	$43.84	$28.24	400
2016-06-08	$44.13	$44.13	$43.95	$44.01	$28.35	6,234
2016-06-07	$43.95	$43.99	$43.95	$43.95	$28.32	1,890
2016-06-06	$44.00	$44.00	$43.80	$43.88	$28.27	2,925
2016-06-03	$43.82	$43.82	$43.55	$43.74	$28.18	10,056
2016-06-02	$43.89	$43.89	$43.61	$43.74	$28.18	11,402
2016-06-01	$44.46	$44.46	$43.57	$43.77	$28.20	17,357
2016-05-31	$43.64	$43.66	$43.49	$43.60	$28.09	3,747
2016-05-27	$43.64	$43.64	$43.55	$43.59	$28.08	5,129
2016-05-26	$43.46	$43.47	$43.46	$43.47	$28.01	348
2016-05-25	$43.43	$43.61	$43.43	$43.55	$28.06	10,095
2016-05-24	$43.48	$43.52	$43.48	$43.52	$27.87	1,065
2016-05-23	$42.88	$43.13	$42.88	$43.06	$27.57	666
2016-05-20	$43.15	$43.15	$43.04	$43.04	$27.56	1,616
2016-05-19	$43.16	$43.16	$42.69	$42.83	$27.42	2,790
2016-05-18	$43.92	$43.92	$42.92	$42.94	$27.49	7,727
2016-05-17	$43.20	$43.22	$42.99	$42.99	$27.53	6,030
2016-05-16	$43.02	$43.36	$42.99	$43.28	$27.71	5,233
2016-05-13	$43.21	$43.21	$42.89	$42.91	$27.47	3,563
2016-05-12	$43.31	$43.31	$43.18	$43.20	$27.66	870
2016-05-11	$43.45	$43.45	$43.30	$43.30	$27.72	2,010
2016-05-10	$43.45	$43.50	$43.45	$43.50	$27.85	731
2016-05-09	$43.13	$43.17	$43.11	$43.17	$27.64	1,316
2016-05-06	$42.80	$43.08	$42.80	$43.05	$27.56	4,725
2016-05-05	$42.97	$43.03	$42.86	$42.92	$27.48	2,881
2016-05-04	$43.00	$43.00	$42.93	$43.00	$27.53	2,213
2016-05-03	$43.15	$43.26	$43.09	$43.09	$27.59	5,140
2016-05-02	$43.23	$43.41	$43.23	$43.41	$27.79	775
2016-04-29	$43.01	$43.12	$43.01	$43.12	$27.61	1,456
2016-04-28	$43.57	$43.57	$43.24	$43.25	$27.69	1,400
2016-04-27	$43.52	$43.64	$43.39	$43.64	$27.94	2,257
2016-04-26	$43.52	$43.52	$43.48	$43.48	$27.84	1,479
2016-04-25	$43.38	$43.48	$43.38	$43.48	$27.84	359
2016-04-22	$43.53	$43.53	$43.53	$43.53	$27.87	380
2016-04-21	$43.72	$43.78	$43.57	$43.57	$27.90	2,518
2016-04-20	$43.75	$43.87	$43.75	$43.78	$28.03	1,757
2016-04-19	$43.68	$43.78	$43.68	$43.74	$28.00	4,589
2016-04-18	$43.57	$43.69	$43.57	$43.67	$27.95	2,314
2016-04-15	$43.50	$43.50	$43.33	$43.39	$27.77	13,862
2016-04-14	$43.44	$43.49	$43.44	$43.46	$27.81	1,642
2016-04-13	$43.35	$43.47	$43.28	$43.47	$27.82	4,850
2016-04-12	$42.88	$43.11	$42.77	$43.11	$27.59	3,067
2016-04-11	$43.00	$43.00	$43.00	$43.00	$27.52	812
2016-04-08	$42.88	$42.88	$42.77	$42.77	$27.37	1,032
2016-04-07	$43.01	$43.01	$42.83	$42.83	$27.41	735
2016-04-06	$42.75	$42.95	$42.73	$42.95	$27.49	15,384
2016-04-05	$42.81	$42.88	$42.81	$42.88	$27.44	700
2016-04-04	$43.14	$43.14	$43.08	$43.09	$27.58	2,061
2016-04-01	$43.00	$43.06	$41.93	$43.00	$27.52	26,517
2016-03-31	$43.10	$43.10	$43.03	$43.03	$27.54	707
2016-03-30	$43.03	$43.08	$43.03	$43.07	$27.57	1,755
2016-03-29	$42.56	$42.91	$42.55	$42.91	$27.46	2,002
2016-03-28	$42.83	$42.83	$42.66	$42.66	$27.30	581
2016-03-24	$42.42	$42.55	$42.42	$42.48	$27.19	3,236
2016-03-23	$42.67	$42.69	$42.54	$42.59	$27.26	1,153
2016-03-22	$42.77	$42.92	$42.72	$42.86	$27.38	4,428
2016-03-21	$42.87	$42.89	$42.74	$42.88	$27.40	4,099
2016-03-18	$42.64	$43.00	$42.64	$42.78	$27.33	3,643
2016-03-17	$42.59	$42.78	$42.59	$42.77	$27.33	3,145
2016-03-16	$42.53	$42.68	$42.53	$42.68	$27.27	521
2016-03-15	$42.45	$42.45	$42.45	$42.45	$27.12	740
2016-03-14	$42.55	$42.55	$42.55	$42.55	$27.19	136
2016-03-11	$42.35	$42.55	$42.35	$42.55	$27.19	1,751
2016-03-10	$42.04	$42.04	$42.04	$42.04	$26.86	143
2016-03-09	$42.03	$42.04	$42.03	$42.04	$26.86	613
2016-03-08	$42.02	$42.03	$42.02	$42.03	$26.85	845
2016-03-07	$42.12	$42.18	$42.12	$42.18	$26.95	314
2016-03-04	$42.35	$42.35	$42.08	$42.25	$26.99	1,894
2016-03-03	$42.12	$42.12	$42.12	$42.12	$26.91	1,467
2016-03-02	$41.83	$41.99	$41.75	$41.94	$26.80	3,501
2016-03-01	$41.40	$41.74	$41.40	$41.72	$26.66	2,701
2016-02-29	$41.45	$41.45	$41.21	$41.21	$26.33	276
2016-02-26	$41.71	$41.71	$41.39	$41.41	$26.46	1,388
2016-02-25	$40.91	$41.02	$40.91	$41.02	$26.21	750
2016-02-24	$40.35	$40.38	$40.35	$40.38	$25.80	495
2016-02-23	$41.01	$41.15	$40.96	$40.96	$26.12	5,987
2016-02-22	$40.94	$41.31	$40.94	$41.22	$26.28	1,774
2016-02-19	$40.86	$40.86	$40.86	$40.86	$26.05	336
2016-02-18	$40.95	$40.95	$40.86	$40.86	$26.05	479
2016-02-17	$40.52	$40.93	$40.52	$40.86	$26.06	9,643
2016-02-16	$40.35	$40.70	$40.35	$40.70	$25.95	2,230
2016-02-12	$39.73	$39.76	$39.61	$39.76	$25.35	930
2016-02-11	$39.16	$39.16	$38.99	$39.12	$24.95	1,927
2016-02-10	$39.79	$39.81	$39.72	$39.77	$25.36	1,791
2016-02-09	$39.45	$39.45	$39.45	$39.45	$25.16	0
2016-02-08	$39.66	$39.66	$39.28	$39.45	$25.16	2,798
2016-02-05	$40.34	$40.34	$40.05	$40.05	$25.54	412
2016-02-04	$40.70	$40.75	$40.52	$40.57	$25.87	6,996
2016-02-03	$40.45	$40.45	$40.26	$40.26	$25.67	2,761
2016-02-02	$40.65	$40.65	$40.47	$40.47	$25.81	5,316
2016-02-01	$40.80	$40.97	$40.80	$40.97	$26.13	1,895
2016-01-29	$40.12	$40.12	$40.12	$40.12	$25.58	4
2016-01-28	$40.08	$40.12	$40.08	$40.12	$25.58	467
2016-01-27	$40.15	$40.16	$39.66	$39.69	$25.31	2,765
2016-01-26	$40.11	$40.18	$39.85	$40.01	$25.51	188,232
2016-01-25	$40.22	$40.22	$40.22	$40.22	$25.65	51
2016-01-22	$39.89	$40.32	$39.89	$40.22	$25.65	739
2016-01-21	$39.86	$39.86	$39.77	$39.86	$25.42	1,451
2016-01-20	$39.70	$39.91	$38.86	$39.91	$25.24	40,698
2016-01-19	$40.45	$40.58	$39.78	$39.78	$25.16	22,451
2016-01-15	$40.42	$40.46	$39.55	$39.97	$25.28	50,834
2016-01-14	$40.26	$41.27	$40.26	$41.19	$26.05	3,095
2016-01-13	$41.56	$41.56	$40.43	$40.43	$25.57	15,638
2016-01-12	$41.12	$41.12	$41.12	$41.12	$26.00	564
2016-01-11	$41.09	$41.09	$41.09	$41.09	$25.98	484
2016-01-08	$41.88	$41.94	$41.32	$41.45	$26.21	7,318
2016-01-07	$42.35	$42.35	$41.57	$41.57	$26.29	2,628
2016-01-06	$42.02	$42.79	$42.02	$42.61	$26.94	4,074
2016-01-05	$43.08	$43.18	$43.05	$43.18	$27.31	1,578
2016-01-04	$43.36	$43.36	$43.26	$43.26	$27.36	648
2015-12-31	$43.77	$43.77	$43.77	$43.77	$27.68	5
2015-12-30	$43.77	$43.77	$43.77	$43.77	$27.68	0
2015-12-29	$43.92	$43.98	$43.77	$43.77	$27.68	1,156
2015-12-28	$43.48	$43.66	$43.48	$43.57	$27.55	1,460
2015-12-24	$43.59	$43.67	$43.59	$43.67	$27.61	332
2015-12-23	$43.15	$43.15	$43.15	$43.15	$27.29	191
2015-12-22	$43.42	$43.57	$43.42	$43.52	$27.29	900
2015-12-21	$43.57	$43.57	$43.32	$43.32	$27.16	385
2015-12-18	$43.23	$43.23	$43.23	$43.23	$27.11	176
2015-12-17	$43.86	$43.90	$43.86	$43.90	$27.53	534
2015-12-16	$43.86	$43.95	$43.86	$43.95	$27.56	528
2015-12-15	$42.91	$42.91	$42.91	$42.91	$26.91	22
2015-12-14	$42.55	$42.91	$42.55	$42.91	$26.91	1,177
2015-12-11	$43.90	$43.90	$43.90	$43.90	$27.53	130
2015-12-10	$44.00	$44.00	$43.09	$43.90	$27.53	1,736
2015-12-09	$43.66	$43.66	$43.66	$43.66	$27.38	130
2015-12-08	$44.33	$44.33	$44.33	$44.33	$27.80	2
2015-12-07	$44.33	$44.33	$44.33	$44.33	$27.80	316
2015-12-04	$44.47	$44.47	$44.47	$44.47	$27.88	321
2015-12-03	$44.24	$44.24	$43.91	$43.91	$27.53	1,227
2015-12-02	$44.69	$44.69	$44.26	$44.26	$27.75	2,569
2015-12-01	$44.51	$44.54	$44.47	$44.54	$27.93	1,105
2015-11-30	$44.48	$44.48	$44.40	$44.40	$27.84	800
2015-11-27	$44.42	$44.42	$44.42	$44.42	$27.86	0
2015-11-25	$44.43	$44.43	$44.42	$44.42	$27.86	270
2015-11-24	$44.54	$44.56	$44.54	$44.56	$27.89	701
2015-11-23	$44.53	$44.58	$44.43	$44.58	$27.90	1,200
2015-11-20	$44.61	$44.61	$44.59	$44.60	$27.91	1,140
2015-11-19	$44.56	$44.56	$44.44	$44.44	$27.81	550
2015-11-18	$44.23	$44.48	$44.23	$44.48	$27.84	735
2015-11-17	$44.42	$44.51	$44.42	$44.51	$27.86	200
2015-11-16	$43.65	$43.65	$43.65	$43.65	$27.32	5
2015-11-13	$44.00	$44.00	$43.65	$43.65	$27.32	2,512
2015-11-12	$44.00	$44.12	$44.00	$44.00	$27.54	2,721
2015-11-11	$44.29	$44.29	$44.05	$44.05	$27.57	840
2015-11-10	$44.29	$44.29	$44.00	$44.14	$27.63	2,587
2015-11-09	$44.19	$44.19	$44.08	$44.08	$27.59	534
2015-11-06	$44.52	$44.54	$44.52	$44.54	$27.87	1,099
2015-11-05	$44.48	$44.56	$44.48	$44.56	$27.89	1,557
2015-11-04	$44.70	$44.70	$44.63	$44.63	$27.93	1,220
2015-11-03	$44.88	$44.88	$44.71	$44.84	$28.06	1,126
2015-11-02	$44.44	$44.74	$44.44	$44.74	$28.00	1,458
2015-10-30	$44.34	$44.81	$44.34	$44.38	$27.77	19,608
2015-10-29	$44.38	$44.48	$44.38	$44.48	$27.84	1,152
2015-10-28	$44.09	$44.38	$44.08	$44.25	$27.69	10,621
2015-10-27	$43.83	$43.87	$43.37	$43.64	$27.31	9,877
2015-10-26	$43.81	$43.92	$43.81	$43.92	$27.49	753
2015-10-23	$43.96	$44.14	$43.90	$44.14	$27.63	6,012
2015-10-22	$43.67	$43.90	$43.34	$43.63	$27.31	9,441
2015-10-21	$43.37	$43.46	$43.34	$43.34	$27.13	1,615
2015-10-20	$43.59	$43.59	$43.51	$43.54	$27.22	887
2015-10-19	$43.65	$43.94	$43.54	$43.58	$27.25	5,132
2015-10-16	$43.85	$43.85	$43.67	$43.67	$27.31	1,257
2015-10-15	$43.52	$43.58	$43.50	$43.58	$27.25	862
2015-10-14	$43.05	$43.05	$43.05	$43.05	$26.92	164
2015-10-13	$43.41	$43.41	$43.10	$43.20	$27.01	3,318
2015-10-12	$43.00	$43.00	$43.00	$43.00	$26.89	116
2015-10-09	$43.63	$43.63	$42.73	$43.00	$26.89	1,290
2015-10-08	$42.78	$43.24	$42.55	$43.24	$27.04	2,511
2015-10-07	$42.75	$42.81	$42.49	$42.70	$26.70	999
2015-10-06	$43.44	$43.44	$42.55	$42.55	$26.61	2,458
2015-10-05	$41.91	$41.91	$41.91	$41.91	$26.21	2
2015-10-02	$41.29	$41.91	$41.29	$41.91	$26.21	1,381
2015-10-01	$41.16	$41.53	$41.16	$41.44	$25.91	5,676
2015-09-30	$40.73	$40.73	$40.73	$40.73	$25.47	94
2015-09-29	$41.01	$41.05	$40.73	$40.73	$25.47	2,044
2015-09-28	$41.41	$41.41	$40.25	$40.77	$25.49	6,316
2015-09-25	$42.06	$42.06	$41.69	$41.80	$26.14	1,706
2015-09-24	$41.52	$41.52	$41.52	$41.52	$25.96	592
2015-09-23	$41.82	$41.88	$41.82	$41.88	$26.19	757
2015-09-22	$42.72	$42.72	$42.09	$42.12	$26.09	906
2015-09-21	$42.68	$42.69	$42.58	$42.60	$26.39	700
2015-09-18	$42.68	$42.68	$42.18	$42.60	$26.39	1,874
2015-09-17	$43.21	$43.21	$43.21	$43.21	$26.77	278
2015-09-16	$43.21	$43.21	$43.21	$43.21	$26.77	281
2015-09-15	$42.88	$42.96	$42.88	$42.96	$26.61	492
2015-09-14	$42.37	$42.38	$42.37	$42.38	$26.25	533
2015-09-11	$42.31	$42.48	$42.00	$42.46	$26.30	2,453
2015-09-10	$42.17	$42.60	$42.17	$42.20	$26.14	1,224
2015-09-09	$42.65	$43.04	$42.11	$42.11	$26.08	2,300
2015-09-08	$42.31	$42.43	$42.31	$42.43	$26.28	2,238
2015-09-04	$42.23	$42.23	$41.72	$41.72	$25.84	852

Global X S&P 500 Covered Call ETF (XYLD) News Headlines

Recent Global X S&P 500 Covered Call ETF (XYLD) News

Similar Companies to Global X S&P 500 Covered Call ETF (XYLD) 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	--	--	--

Global X S&P 500 Covered Call ETF (XYLD) Exchange: NYSE ARCA