Invesco BLDRS Emerging Markets 50 ADR Index Fund (ADRE) Stock

Data as of Oct. 3, 2025

$38.20 ($0.06) 0.16%

Invesco BLDRS Emerging Markets 50 ADR Index Fund - Daily Information

Click for more stock information on Invesco BLDRS Emerging Markets 50 ADR Index Fund.

Daily Information	Data
Date	Oct. 3, 2025
Open	$38.14
Previous Close	$38.20
High	$38.20
Low	$38.07
Adjusted Open	$38.14
Previous Adjusted Close	$38.20
Adjusted High	$38.20
Adjusted Low	$38.07

About Invesco BLDRS Emerging Markets 50 ADR Index Fund (ADRE)

The investment seeks to provide investment results that correspond generally, before fees and expenses, to the price and yield performance of the Bank of New York Emerging Markets 50 ADR Index. The fund typically invests substantially all of its assets in the securities that make up the index. It is non-diversified.

Invest in Invesco BLDRS Emerging Markets 50 ADR Index Fund (ADRE)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Invesco BLDRS Emerging Markets 50 ADR Index Fund (ADRE)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-30	$38.14	$38.20	$38.07	$38.20	$38.20	109,538
2023-03-29	$38.12	$38.14	$38.06	$38.14	$38.14	110,481
2023-03-28	$38.14	$38.22	$38.08	$38.14	$38.14	11,737
2023-03-27	$38.12	$38.24	$38.02	$38.24	$38.24	25,234
2023-03-24	$38.11	$38.19	$37.30	$38.10	$38.10	159,893
2023-03-23	$38.11	$38.21	$38.10	$38.11	$38.11	10,959
2023-03-22	$38.20	$38.29	$38.11	$38.15	$38.15	7,877
2023-03-21	$38.21	$38.28	$38.12	$38.15	$38.15	11,175
2023-03-20	$38.10	$38.21	$35.89	$38.20	$38.20	50,964
2023-03-17	$38.19	$38.25	$38.00	$38.12	$38.12	4,261
2023-03-16	$37.45	$38.31	$37.38	$38.28	$38.28	9,687
2023-03-15	$37.59	$37.68	$37.00	$37.68	$37.68	3,351
2023-03-14	$38.16	$38.51	$38.16	$38.50	$38.50	3,497
2023-03-13	$37.67	$38.23	$37.67	$37.94	$37.94	3,735
2023-03-10	$38.20	$38.39	$37.84	$37.94	$37.94	5,635
2023-03-09	$39.09	$39.15	$38.44	$38.44	$38.44	3,033
2023-03-08	$39.34	$39.63	$39.34	$39.60	$39.60	2,905
2023-03-07	$39.77	$39.86	$39.25	$39.40	$39.40	4,777
2023-03-06	$39.96	$40.40	$39.84	$39.84	$39.84	8,400
2023-03-03	$39.80	$40.11	$39.71	$40.11	$40.11	6,855
2023-03-02	$39.08	$39.59	$39.03	$39.58	$39.58	8,175
2023-03-01	$39.71	$39.71	$39.23	$39.39	$39.39	3,567
2023-02-28	$38.83	$38.93	$38.68	$38.77	$38.77	10,665
2023-02-27	$39.10	$39.10	$38.78	$38.93	$38.93	3,011
2023-02-24	$38.80	$38.94	$38.63	$38.75	$38.75	36,310
2023-02-23	$40.49	$40.49	$39.69	$39.98	$39.98	14,605
2023-02-22	$39.76	$39.76	$39.33	$39.60	$39.60	19,829
2023-02-21	$40.09	$40.31	$39.77	$39.77	$39.77	5,302
2023-02-17	$40.92	$40.93	$40.66	$40.89	$40.89	11,908
2023-02-16	$41.17	$41.56	$41.17	$41.35	$41.35	4,832
2023-02-15	$41.19	$41.60	$41.03	$41.60	$41.60	9,576
2023-02-14	$41.72	$42.28	$41.61	$42.12	$42.12	14,299
2023-02-13	$41.63	$42.00	$41.63	$41.97	$41.97	63,153
2023-02-10	$41.68	$41.69	$41.26	$41.56	$41.56	6,114
2023-02-09	$42.49	$42.57	$41.91	$42.19	$42.19	41,704
2023-02-08	$42.07	$42.16	$41.81	$41.81	$41.81	8,166
2023-02-07	$41.62	$42.00	$41.54	$42.00	$42.00	5,699
2023-02-06	$41.16	$41.53	$41.01	$41.53	$41.53	19,300
2023-02-03	$42.62	$42.79	$42.05	$42.23	$42.23	19,207
2023-02-02	$43.44	$43.44	$42.72	$43.05	$43.05	42,924
2023-02-01	$42.98	$43.35	$42.52	$43.12	$43.12	31,764
2023-01-31	$42.23	$42.55	$42.04	$42.55	$42.55	7,728
2023-01-30	$42.64	$42.87	$42.52	$42.65	$42.65	28,734
2023-01-27	$43.48	$43.55	$43.17	$43.32	$43.32	58,449
2023-01-26	$43.76	$43.91	$43.51	$43.88	$43.88	10,622
2023-01-25	$43.24	$43.47	$42.85	$43.44	$43.44	14,961
2023-01-24	$43.46	$43.70	$43.46	$43.70	$43.70	4,956
2023-01-23	$43.03	$43.76	$43.03	$43.62	$43.62	10,065
2023-01-20	$42.55	$43.00	$42.55	$43.00	$43.00	45,850
2023-01-19	$42.09	$42.51	$42.09	$42.28	$42.28	51,271
2023-01-18	$42.90	$42.91	$41.97	$42.09	$42.09	33,132
2023-01-17	$42.17	$42.40	$41.90	$42.39	$42.39	27,680
2023-01-13	$42.21	$42.53	$42.04	$42.53	$42.53	10,868
2023-01-12	$41.38	$42.18	$41.38	$42.07	$42.07	11,213
2023-01-11	$41.08	$41.32	$40.85	$41.32	$41.32	3,598
2023-01-10	$40.67	$41.13	$40.56	$41.11	$41.11	7,241
2023-01-09	$40.78	$40.79	$40.52	$40.62	$40.62	2,496
2023-01-06	$39.30	$40.10	$39.30	$40.10	$40.10	2,662
2023-01-05	$38.98	$39.42	$38.94	$39.41	$39.41	6,800
2023-01-04	$38.29	$39.16	$38.27	$39.07	$39.07	5,322
2023-01-03	$37.79	$37.82	$37.37	$37.45	$37.45	5,514
2022-12-30	$37.33	$37.48	$37.16	$37.40	$37.40	9,207
2022-12-29	$37.57	$37.78	$37.57	$37.71	$37.71	5,581
2022-12-28	$37.69	$37.69	$36.99	$37.22	$37.22	61,955
2022-12-27	$37.50	$37.83	$37.50	$37.67	$37.67	5,132
2022-12-23	$37.71	$37.71	$37.38	$37.40	$37.40	1,412
2022-12-22	$37.96	$37.96	$37.21	$37.77	$37.77	6,475
2022-12-21	$37.43	$38.06	$37.43	$38.01	$38.01	4,918
2022-12-20	$37.36	$37.60	$37.36	$37.41	$37.41	6,001
2022-12-19	$37.65	$37.65	$36.98	$37.32	$37.32	4,993
2022-12-16	$37.93	$37.93	$37.56	$37.56	$37.18	3,250
2022-12-15	$38.81	$38.81	$37.70	$37.83	$37.83	4,213
2022-12-14	$38.82	$38.98	$38.51	$38.75	$38.75	5,218
2022-12-13	$39.67	$39.67	$38.77	$38.87	$38.87	6,086
2022-12-12	$38.76	$38.76	$38.31	$38.67	$38.67	5,369
2022-12-09	$39.47	$39.49	$39.02	$39.02	$39.02	7,446
2022-12-08	$39.20	$39.56	$39.20	$39.53	$39.53	5,354
2022-12-07	$38.56	$38.78	$38.46	$38.66	$38.66	8,489
2022-12-06	$39.04	$39.23	$38.99	$39.08	$39.08	4,596
2022-12-05	$39.51	$39.51	$39.12	$39.33	$39.33	80,609
2022-12-02	$39.03	$39.71	$39.03	$39.60	$39.60	3,696
2022-12-01	$39.47	$39.59	$39.12	$39.26	$39.26	8,106
2022-11-30	$38.62	$39.71	$38.62	$39.71	$39.71	56,896
2022-11-29	$37.94	$38.04	$37.90	$37.90	$37.90	5,262
2022-11-28	$37.13	$37.14	$36.91	$36.91	$36.91	3,532
2022-11-25	$37.30	$37.32	$37.13	$37.18	$37.18	4,754
2022-11-23	$37.24	$37.49	$37.17	$37.49	$37.49	9,181
2022-11-22	$37.14	$37.17	$36.87	$37.17	$37.17	27,976
2022-11-21	$37.07	$37.07	$36.66	$37.04	$37.04	9,780
2022-11-18	$37.95	$37.95	$37.45	$37.66	$37.66	4,045
2022-11-17	$36.61	$37.93	$36.61	$37.93	$37.93	28,330
2022-11-16	$37.97	$37.97	$37.21	$37.35	$37.35	2,400
2022-11-15	$38.07	$38.28	$37.74	$38.05	$38.05	17,621
2022-11-14	$36.33	$36.49	$36.33	$36.44	$36.44	6,592
2022-11-11	$35.92	$36.25	$35.76	$36.23	$36.23	3,101
2022-11-10	$35.00	$35.12	$35.00	$35.10	$35.10	2,341
2022-11-09	$34.11	$34.22	$33.59	$33.59	$33.59	7,026
2022-11-08	$34.25	$34.66	$34.25	$34.57	$34.57	6,441
2022-11-07	$34.40	$34.40	$34.02	$34.02	$34.02	3,259
2022-11-04	$34.20	$34.20	$33.91	$34.16	$34.16	2,746
2022-11-03	$32.41	$32.84	$32.24	$32.79	$32.79	3,891
2022-11-02	$33.15	$33.26	$32.40	$32.40	$32.40	4,475
2022-11-01	$33.45	$33.45	$33.08	$33.08	$33.08	8,711
2022-10-31	$32.27	$32.64	$32.27	$32.52	$32.52	5,985
2022-10-28	$32.31	$32.54	$32.05	$32.54	$32.54	5,028
2022-10-27	$32.89	$33.25	$32.75	$32.82	$32.82	7,177
2022-10-26	$32.72	$33.25	$32.72	$32.95	$32.95	2,618
2022-10-25	$32.48	$32.48	$32.27	$32.43	$32.43	7,206
2022-10-24	$32.07	$32.15	$31.47	$32.15	$32.15	9,365
2022-10-21	$33.26	$34.11	$33.26	$34.06	$34.06	4,091
2022-10-20	$33.59	$34.05	$33.44	$33.49	$33.49	4,333
2022-10-19	$33.46	$33.77	$33.28	$33.33	$33.33	6,889
2022-10-18	$34.61	$34.61	$33.81	$34.11	$34.11	2,152
2022-10-17	$33.77	$34.32	$33.77	$34.06	$34.06	25,469
2022-10-14	$34.29	$34.29	$33.15	$33.15	$33.15	1,934
2022-10-13	$33.37	$34.30	$33.25	$34.17	$34.17	5,680
2022-10-12	$33.56	$33.69	$33.52	$33.61	$33.61	2,454
2022-10-11	$33.99	$34.10	$33.43	$33.51	$33.51	5,149
2022-10-10	$35.30	$35.30	$34.50	$34.75	$34.75	3,693
2022-10-07	$35.99	$36.10	$35.35	$35.35	$35.35	7,067
2022-10-06	$36.60	$36.81	$36.47	$36.52	$36.52	7,305
2022-10-05	$36.61	$36.91	$36.38	$36.91	$36.91	3,054
2022-10-04	$36.55	$36.77	$36.43	$36.63	$36.63	2,877
2022-10-03	$34.82	$35.55	$34.82	$35.35	$35.35	5,311
2022-09-30	$34.43	$34.94	$34.43	$34.62	$34.62	4,590
2022-09-29	$36.26	$36.41	$32.77	$34.42	$34.42	4,366
2022-09-28	$34.61	$35.29	$34.59	$35.29	$35.29	3,489
2022-09-27	$35.40	$35.40	$34.81	$34.91	$34.91	4,548
2022-09-26	$35.42	$35.53	$35.09	$35.09	$35.09	1,567
2022-09-23	$35.72	$35.72	$35.14	$35.46	$35.46	7,069
2022-09-22	$36.75	$36.79	$36.36	$36.56	$36.56	10,189
2022-09-21	$37.51	$37.51	$36.65	$36.65	$36.65	5,639
2022-09-20	$37.75	$37.81	$37.57	$37.75	$37.75	3,469
2022-09-19	$37.03	$37.89	$37.03	$37.89	$37.89	1,976
2022-09-16	$38.20	$38.20	$37.61	$37.83	$37.29	23,763
2022-09-15	$38.56	$38.80	$38.47	$38.53	$38.53	4,073
2022-09-14	$38.86	$38.97	$38.74	$38.82	$38.82	2,598
2022-09-13	$39.01	$39.07	$38.89	$38.90	$38.90	5,636
2022-09-12	$39.69	$39.97	$39.69	$39.91	$39.91	2,826
2022-09-09	$39.37	$39.42	$39.32	$39.32	$39.32	1,135
2022-09-08	$38.13	$38.69	$38.13	$38.63	$38.63	2,885
2022-09-07	$37.84	$38.62	$37.84	$38.59	$38.59	4,485
2022-09-06	$38.57	$38.57	$38.09	$38.20	$38.20	2,924
2022-09-02	$38.90	$39.19	$38.76	$38.78	$38.78	2,054
2022-09-01	$38.87	$38.94	$38.54	$38.94	$38.94	2,801
2022-08-31	$39.48	$39.70	$39.19	$39.34	$39.34	21,575
2022-08-30	$39.84	$39.84	$39.04	$39.18	$39.18	971
2022-08-29	$39.85	$39.88	$39.65	$39.65	$39.65	3,778
2022-08-26	$41.29	$41.29	$39.97	$39.99	$39.99	3,920
2022-08-25	$40.04	$40.72	$40.04	$40.72	$40.72	8,829
2022-08-24	$39.38	$40.01	$39.38	$39.72	$39.72	3,381
2022-08-23	$39.06	$39.49	$39.06	$39.42	$39.42	2,913
2022-08-22	$38.88	$39.12	$38.88	$39.06	$39.06	2,075
2022-08-19	$39.67	$39.67	$39.24	$39.30	$39.30	6,697
2022-08-18	$39.87	$40.07	$39.84	$40.07	$40.07	4,012
2022-08-17	$40.35	$40.35	$40.10	$40.24	$40.24	2,856
2022-08-16	$40.83	$40.83	$40.63	$40.65	$40.65	1,410
2022-08-15	$40.54	$41.04	$40.54	$41.04	$41.04	2,410
2022-08-12	$40.22	$40.88	$40.22	$40.88	$40.88	1,695
2022-08-11	$40.55	$40.87	$40.34	$40.54	$40.54	3,591
2022-08-10	$39.62	$40.15	$39.62	$40.10	$40.10	11,685
2022-08-09	$39.26	$39.42	$39.26	$39.30	$39.30	2,782
2022-08-08	$39.79	$39.86	$39.52	$39.65	$39.65	4,942
2022-08-05	$39.66	$39.66	$39.61	$39.65	$39.65	832
2022-08-04	$39.63	$39.65	$39.58	$39.60	$39.60	3,438
2022-08-03	$38.50	$39.16	$38.50	$39.15	$39.15	1,693
2022-08-02	$38.30	$39.08	$38.25	$38.67	$38.67	7,187
2022-08-01	$38.62	$38.94	$38.62	$38.84	$38.84	10,118
2022-07-29	$39.30	$39.40	$39.07	$39.25	$39.25	5,898
2022-07-28	$39.10	$39.62	$38.81	$39.60	$39.60	2,413
2022-07-27	$38.82	$39.38	$38.65	$39.38	$39.38	7,943
2022-07-26	$38.58	$38.58	$38.35	$38.35	$38.35	1,125
2022-07-25	$38.66	$38.85	$38.66	$38.83	$38.83	3,256
2022-07-22	$39.02	$39.02	$38.25	$38.44	$38.44	4,402
2022-07-21	$38.75	$39.07	$38.68	$39.06	$39.06	4,228
2022-07-20	$37.70	$38.63	$37.70	$38.62	$38.62	2,183
2022-07-19	$38.35	$38.68	$38.29	$38.68	$38.68	1,470
2022-07-18	$38.50	$38.54	$37.91	$37.91	$37.91	4,600
2022-07-15	$37.73	$38.01	$37.31	$38.01	$38.01	1,742
2022-07-14	$37.52	$37.74	$37.29	$37.70	$37.70	2,106
2022-07-13	$38.18	$38.19	$38.14	$38.19	$38.19	4,168
2022-07-12	$38.11	$38.22	$37.94	$37.98	$37.98	1,754
2022-07-11	$38.48	$38.48	$38.05	$38.13	$38.13	3,316
2022-07-08	$39.76	$39.76	$39.44	$39.53	$39.53	1,963
2022-07-07	$39.41	$39.55	$39.40	$39.55	$39.55	1,246
2022-07-06	$38.21	$38.23	$37.58	$38.12	$38.12	20,520
2022-07-05	$37.94	$38.59	$37.71	$38.59	$38.59	2,583
2022-07-01	$38.52	$38.75	$38.10	$38.75	$38.75	7,858
2022-06-30	$38.28	$39.08	$38.25	$38.91	$38.91	13,531
2022-06-29	$39.56	$39.56	$39.24	$39.50	$39.50	6,368
2022-06-28	$40.49	$40.52	$39.58	$39.60	$39.60	4,192
2022-06-27	$40.39	$40.39	$40.15	$40.29	$40.29	7,716
2022-06-24	$39.41	$39.96	$39.41	$39.96	$39.96	2,024
2022-06-23	$39.04	$39.04	$38.53	$38.99	$38.99	2,420
2022-06-22	$38.80	$39.19	$38.66	$38.86	$38.86	2,265
2022-06-21	$39.39	$39.68	$39.30	$39.68	$39.68	2,511
2022-06-17	$39.69	$39.69	$39.18	$39.21	$38.67	4,221
2022-06-16	$39.21	$39.21	$38.68	$38.89	$38.36	6,768
2022-06-15	$40.16	$40.75	$39.97	$40.51	$39.96	3,958
2022-06-14	$39.45	$40.13	$39.45	$39.97	$39.42	2,254
2022-06-13	$39.80	$39.80	$38.61	$38.83	$38.30	5,177
2022-06-10	$41.14	$41.18	$41.02	$41.04	$40.48	1,474
2022-06-09	$42.62	$42.62	$41.25	$41.69	$41.12	1,990
2022-06-08	$42.70	$43.44	$42.70	$43.43	$42.83	2,975
2022-06-07	$41.48	$42.41	$41.48	$42.41	$41.83	2,143
2022-06-06	$42.34	$42.34	$41.82	$41.93	$41.35	3,620
2022-06-03	$41.58	$41.58	$41.19	$41.34	$40.77	4,995
2022-06-02	$41.88	$42.08	$41.88	$42.08	$41.50	2,553
2022-06-01	$41.75	$41.75	$40.93	$41.17	$40.61	5,416
2022-05-31	$42.11	$42.12	$41.49	$41.49	$40.92	4,983
2022-05-27	$40.85	$41.20	$40.83	$41.20	$40.63	5,034
2022-05-26	$39.25	$40.59	$39.25	$40.59	$40.03	5,311
2022-05-25	$38.66	$39.15	$38.66	$39.02	$38.48	4,524
2022-05-24	$38.96	$38.96	$38.40	$38.74	$38.21	5,525
2022-05-23	$39.38	$39.73	$39.38	$39.61	$39.07	3,484
2022-05-20	$39.60	$39.60	$38.44	$39.20	$38.66	3,030
2022-05-19	$38.80	$39.24	$38.50	$38.86	$38.33	5,239
2022-05-18	$39.31	$39.31	$38.45	$38.45	$37.92	11,284
2022-05-17	$39.86	$39.86	$39.40	$39.70	$39.16	11,672
2022-05-16	$38.27	$38.70	$38.27	$38.48	$37.95	6,134
2022-05-13	$37.36	$38.46	$37.36	$38.41	$37.88	5,384
2022-05-12	$36.71	$37.32	$36.28	$36.95	$36.44	4,047
2022-05-11	$37.72	$38.07	$37.00	$37.00	$36.49	2,201
2022-05-10	$37.83	$37.83	$37.07	$37.45	$36.94	5,716
2022-05-09	$37.92	$37.92	$36.91	$36.93	$36.42	7,291
2022-05-06	$39.00	$39.20	$38.46	$38.78	$38.25	3,848
2022-05-05	$40.65	$40.65	$39.32	$39.52	$38.98	3,710
2022-05-04	$40.16	$41.46	$39.99	$41.46	$40.89	14,508
2022-05-03	$40.71	$40.72	$40.58	$40.64	$40.08	3,989
2022-05-02	$40.06	$40.59	$39.74	$40.59	$40.03	3,934
2022-04-29	$41.39	$41.39	$40.33	$40.33	$39.78	1,864
2022-04-28	$39.29	$40.15	$39.06	$40.13	$39.58	4,601
2022-04-27	$38.94	$39.44	$38.85	$39.07	$38.53	4,431
2022-04-26	$38.96	$38.99	$38.71	$38.71	$38.18	3,201
2022-04-25	$39.04	$39.65	$38.89	$39.65	$39.11	3,076
2022-04-22	$40.22	$40.53	$39.68	$39.68	$39.14	5,683
2022-04-21	$41.36	$41.36	$40.25	$40.28	$39.73	2,909
2022-04-20	$41.80	$41.80	$41.23	$41.23	$40.66	10,847
2022-04-19	$41.39	$41.74	$41.16	$41.67	$41.10	4,117
2022-04-18	$41.79	$41.99	$41.66	$41.94	$41.36	5,168
2022-04-14	$42.96	$42.96	$42.04	$42.04	$41.46	16,840
2022-04-13	$43.14	$43.25	$43.13	$43.14	$42.55	1,601
2022-04-12	$43.45	$43.45	$42.43	$42.46	$41.88	13,057
2022-04-11	$42.90	$43.12	$42.81	$42.90	$42.31	7,073
2022-04-08	$43.46	$43.70	$43.29	$43.29	$42.70	8,933
2022-04-07	$43.15	$43.69	$43.00	$43.60	$43.00	5,522
2022-04-06	$44.12	$44.12	$43.63	$43.87	$43.27	3,695
2022-04-05	$45.02	$45.02	$44.59	$44.73	$44.12	3,801
2022-04-04	$45.86	$46.05	$45.75	$46.05	$45.42	4,726
2022-04-01	$45.56	$45.56	$44.45	$44.53	$43.92	4,015
2022-03-31	$44.36	$44.60	$44.03	$44.03	$43.43	25,931
2022-03-30	$45.58	$45.86	$45.15	$45.15	$44.53	3,830
2022-03-29	$45.26	$45.47	$45.15	$45.47	$44.85	5,524
2022-03-28	$44.27	$44.70	$44.18	$44.57	$43.96	7,673
2022-03-25	$44.37	$44.64	$44.10	$44.58	$43.97	6,933
2022-03-24	$44.78	$45.00	$44.43	$45.00	$44.38	3,555
2022-03-23	$45.06	$45.59	$44.87	$44.87	$44.25	5,434
2022-03-22	$44.81	$45.21	$44.81	$44.87	$44.25	5,595
2022-03-21	$43.45	$43.68	$43.11	$43.57	$42.97	7,971
2022-03-18	$43.11	$44.49	$43.11	$44.14	$43.45	11,453
2022-03-17	$42.74	$43.03	$42.17	$42.95	$42.28	8,584
2022-03-16	$41.35	$43.44	$41.35	$43.20	$42.53	7,873
2022-03-15	$38.23	$39.03	$38.12	$39.03	$38.42	4,712
2022-03-14	$39.36	$39.67	$38.61	$38.66	$38.06	20,288
2022-03-11	$41.05	$41.05	$40.23	$40.23	$39.60	7,503
2022-03-10	$41.76	$41.76	$41.05	$41.24	$40.59	11,892
2022-03-09	$42.20	$43.29	$42.20	$42.70	$42.04	12,397
2022-03-08	$41.36	$41.90	$41.00	$41.41	$40.77	10,404
2022-03-07	$42.57	$42.58	$41.13	$41.23	$40.58	11,698
2022-03-04	$42.92	$43.32	$42.50	$42.58	$41.92	7,744
2022-03-03	$44.40	$44.40	$43.60	$43.66	$42.98	5,954
2022-03-02	$44.00	$44.61	$44.00	$44.50	$43.81	5,476
2022-03-01	$45.08	$45.08	$44.18	$44.18	$43.50	1,719
2022-02-28	$44.07	$44.47	$43.62	$44.05	$43.36	10,918
2022-02-25	$44.25	$44.77	$43.67	$44.67	$43.98	10,970
2022-02-24	$42.84	$44.36	$42.50	$44.26	$43.57	23,405
2022-02-23	$46.01	$46.11	$45.00	$45.00	$44.30	4,314
2022-02-22	$45.53	$46.11	$45.28	$45.44	$44.73	7,594
2022-02-18	$46.44	$46.44	$45.92	$46.11	$45.39	4,548
2022-02-17	$47.04	$47.39	$46.69	$46.74	$46.01	12,649
2022-02-16	$47.40	$47.66	$47.35	$47.66	$46.92	3,932
2022-02-15	$47.00	$47.68	$47.00	$47.54	$46.80	5,821
2022-02-14	$46.44	$46.53	$46.05	$46.38	$45.66	5,957
2022-02-11	$47.82	$47.99	$46.78	$46.81	$46.08	5,252
2022-02-10	$47.52	$48.51	$47.43	$47.54	$46.80	8,517
2022-02-09	$47.34	$48.00	$47.34	$48.00	$47.25	5,130
2022-02-08	$46.06	$46.95	$46.06	$46.95	$46.22	8,884
2022-02-07	$46.27	$46.37	$45.91	$46.09	$45.37	8,654
2022-02-04	$46.00	$46.64	$45.98	$46.64	$45.92	7,556
2022-02-03	$46.53	$46.83	$46.02	$46.11	$45.40	7,382
2022-02-02	$47.60	$47.60	$46.58	$46.98	$46.25	15,034
2022-02-01	$46.98	$47.43	$46.92	$47.21	$46.48	9,637
2022-01-31	$45.16	$46.80	$45.16	$46.76	$46.03	17,875
2022-01-28	$44.30	$44.45	$43.67	$44.45	$43.76	30,334
2022-01-27	$45.36	$45.42	$44.00	$44.10	$43.41	15,566
2022-01-26	$46.63	$46.63	$44.96	$45.17	$44.47	20,229
2022-01-25	$45.81	$46.28	$45.32	$45.93	$45.21	14,256
2022-01-24	$46.01	$46.02	$44.44	$46.02	$45.30	90,731
2022-01-21	$47.98	$48.00	$46.67	$46.83	$46.10	13,586
2022-01-20	$49.22	$49.34	$48.14	$48.30	$47.55	8,888
2022-01-19	$48.83	$48.84	$48.10	$48.10	$47.35	9,898
2022-01-18	$48.36	$48.80	$48.20	$48.31	$47.56	26,610
2022-01-14	$49.22	$49.38	$49.01	$49.31	$48.54	8,250
2022-01-13	$49.28	$49.86	$48.79	$49.00	$48.24	8,776
2022-01-12	$49.06	$49.27	$48.98	$49.14	$48.38	18,479
2022-01-11	$47.24	$48.32	$47.24	$48.12	$47.37	6,392
2022-01-10	$46.86	$46.86	$46.25	$46.66	$45.93	15,357
2022-01-07	$46.61	$47.03	$46.38	$46.66	$45.94	38,262
2022-01-06	$45.77	$46.44	$45.55	$46.28	$45.56	114,424
2022-01-05	$46.00	$46.69	$45.45	$45.48	$44.77	30,475
2022-01-04	$46.52	$46.55	$45.93	$46.33	$45.61	16,024
2022-01-03	$46.12	$46.63	$45.86	$46.45	$45.73	10,541
2021-12-31	$46.09	$46.21	$45.72	$45.72	$45.01	13,156
2021-12-30	$44.58	$46.31	$44.58	$46.09	$45.37	25,876
2021-12-29	$45.01	$45.01	$44.38	$44.51	$43.81	15,471
2021-12-28	$45.27	$45.27	$45.01	$45.02	$44.32	15,376
2021-12-27	$45.15	$45.73	$45.15	$45.33	$44.63	14,417
2021-12-23	$44.94	$45.42	$44.63	$45.21	$44.51	16,718
2021-12-22	$44.55	$45.22	$44.55	$45.22	$44.52	15,047
2021-12-21	$44.15	$45.17	$44.15	$45.01	$44.31	25,280
2021-12-20	$44.06	$44.06	$43.30	$43.55	$42.87	9,697
2021-12-17	$45.17	$45.87	$45.17	$45.60	$44.16	3,064
2021-12-16	$46.14	$46.54	$45.63	$45.82	$44.37	9,861
2021-12-15	$45.65	$45.92	$44.85	$45.85	$44.40	6,996
2021-12-14	$45.69	$46.35	$45.69	$46.15	$44.69	12,091
2021-12-13	$46.62	$46.65	$46.03	$46.20	$44.74	4,269
2021-12-10	$47.07	$47.07	$46.76	$46.89	$45.41	9,558
2021-12-09	$47.42	$47.42	$47.00	$47.00	$45.52	2,943
2021-12-08	$47.35	$47.73	$47.16	$47.71	$46.21	5,889
2021-12-07	$47.34	$47.55	$47.21	$47.46	$45.96	8,974
2021-12-06	$45.58	$46.32	$45.31	$46.31	$44.85	7,844
2021-12-03	$46.80	$46.80	$45.33	$45.48	$44.04	17,760
2021-12-02	$47.28	$47.68	$46.71	$47.30	$45.81	12,314
2021-12-01	$47.66	$48.20	$47.15	$47.15	$45.66	6,132
2021-11-30	$47.36	$47.56	$46.33	$46.80	$45.32	11,824
2021-11-29	$47.80	$47.80	$47.42	$47.53	$46.03	5,090
2021-11-26	$47.34	$47.44	$46.87	$47.38	$45.88	4,836
2021-11-24	$48.41	$48.87	$48.34	$48.87	$47.33	50,689
2021-11-23	$49.01	$49.01	$48.20	$48.52	$46.99	6,723
2021-11-22	$49.23	$49.61	$48.85	$48.93	$47.38	6,614
2021-11-19	$49.36	$49.57	$49.30	$49.35	$47.79	9,292
2021-11-18	$49.38	$49.58	$49.01	$49.30	$47.74	29,872
2021-11-17	$51.04	$51.04	$50.13	$50.39	$48.80	12,229
2021-11-16	$51.23	$51.23	$50.86	$50.98	$49.37	3,151
2021-11-15	$51.36	$51.36	$50.96	$50.97	$49.36	4,143
2021-11-12	$50.90	$51.27	$50.90	$51.27	$49.65	2,135
2021-11-11	$50.91	$51.23	$50.91	$51.10	$49.49	6,043
2021-11-10	$50.30	$50.70	$49.77	$49.98	$48.40	5,337
2021-11-09	$50.51	$50.74	$50.11	$50.19	$48.60	6,805
2021-11-08	$49.93	$50.38	$49.88	$50.36	$48.77	6,901
2021-11-05	$49.89	$49.89	$49.36	$49.45	$47.89	5,842
2021-11-04	$50.00	$50.21	$49.65	$49.99	$48.41	5,026
2021-11-03	$49.90	$49.98	$49.60	$49.98	$48.40	3,176
2021-11-02	$50.00	$50.00	$49.65	$49.65	$48.08	4,314
2021-11-01	$49.56	$50.46	$49.56	$50.46	$48.86	4,183
2021-10-29	$50.01	$50.14	$49.35	$49.49	$47.93	8,058
2021-10-28	$50.30	$50.69	$50.13	$50.58	$48.98	8,851
2021-10-27	$50.61	$51.14	$50.50	$50.50	$48.90	7,950
2021-10-26	$51.60	$51.60	$50.79	$50.98	$49.37	9,289
2021-10-25	$51.70	$51.73	$51.52	$51.62	$49.99	9,781
2021-10-22	$51.60	$51.60	$51.21	$51.28	$49.66	3,668
2021-10-21	$51.51	$51.78	$51.44	$51.59	$49.96	8,218
2021-10-20	$52.41	$52.41	$51.95	$52.05	$50.41	5,101
2021-10-19	$51.59	$52.00	$51.59	$52.00	$50.36	7,788
2021-10-18	$50.57	$51.22	$50.57	$51.17	$49.55	35,119
2021-10-15	$50.64	$51.02	$50.64	$50.83	$49.22	5,716
2021-10-14	$50.48	$50.48	$49.87	$50.19	$48.60	11,231
2021-10-13	$49.64	$50.00	$49.64	$50.00	$48.42	6,059
2021-10-12	$49.57	$49.57	$49.12	$49.12	$47.57	7,164
2021-10-11	$50.06	$50.21	$49.54	$49.55	$47.98	7,710
2021-10-08	$49.47	$49.47	$49.24	$49.39	$47.83	35,283
2021-10-07	$48.48	$49.39	$48.48	$49.14	$47.59	9,708
2021-10-06	$46.85	$47.41	$46.71	$47.41	$45.91	8,084
2021-10-05	$47.11	$47.72	$47.11	$47.59	$46.09	63,846
2021-10-04	$47.53	$47.53	$46.80	$46.99	$45.51	11,663
2021-10-01	$48.19	$48.19	$47.62	$48.04	$46.52	25,117
2021-09-30	$48.34	$48.57	$48.15	$48.38	$46.85	7,384
2021-09-29	$48.26	$48.46	$47.95	$48.10	$46.58	5,329
2021-09-28	$49.13	$49.13	$48.15	$48.39	$46.86	6,593
2021-09-27	$48.74	$49.56	$48.74	$49.37	$47.81	8,128
2021-09-24	$49.24	$49.25	$48.92	$48.98	$47.43	7,987
2021-09-23	$49.60	$49.75	$49.32	$49.64	$48.07	10,005
2021-09-22	$49.06	$49.58	$49.06	$49.50	$47.94	12,084
2021-09-21	$48.91	$48.91	$48.58	$48.65	$47.11	3,780
2021-09-20	$49.00	$49.00	$47.95	$48.48	$46.95	16,035
2021-09-17	$51.01	$51.01	$50.31	$50.40	$48.53	8,443
2021-09-16	$50.54	$50.92	$50.49	$50.87	$48.99	10,028
2021-09-15	$51.19	$51.36	$50.73	$51.22	$49.33	10,752
2021-09-14	$52.00	$52.00	$51.35	$51.42	$49.52	11,622
2021-09-13	$52.13	$52.37	$51.78	$52.31	$50.38	8,299
2021-09-10	$52.74	$52.74	$52.55	$52.55	$50.61	2,528
2021-09-09	$51.86	$52.30	$51.86	$52.20	$50.27	7,384
2021-09-08	$53.17	$53.17	$52.23	$52.26	$50.33	4,926
2021-09-07	$53.51	$53.81	$53.51	$53.53	$51.55	8,850
2021-09-03	$52.74	$53.37	$52.74	$53.13	$51.16	4,447
2021-09-02	$53.21	$53.33	$52.74	$52.74	$50.79	8,546
2021-09-01	$52.59	$53.36	$52.59	$53.10	$51.14	9,514
2021-08-31	$52.35	$52.35	$52.06	$52.32	$50.38	3,638
2021-08-30	$51.16	$51.55	$50.97	$51.51	$49.61	13,869
2021-08-27	$50.98	$51.33	$50.96	$51.19	$49.30	71,632
2021-08-26	$51.50	$51.56	$51.14	$51.32	$49.42	4,539
2021-08-25	$51.25	$51.74	$51.25	$51.67	$49.76	7,585
2021-08-24	$50.51	$51.20	$50.51	$51.19	$49.30	10,599
2021-08-23	$48.50	$49.29	$48.50	$49.29	$47.47	7,396
2021-08-20	$48.32	$48.78	$48.13	$48.30	$46.52	24,710
2021-08-19	$48.61	$48.74	$48.28	$48.28	$46.50	16,928
2021-08-18	$50.12	$50.41	$49.94	$49.94	$48.09	9,056
2021-08-17	$50.23	$50.58	$49.87	$50.02	$48.17	10,535
2021-08-16	$51.63	$51.63	$51.11	$51.14	$49.25	5,737
2021-08-13	$52.01	$52.24	$52.01	$52.09	$50.16	5,429
2021-08-12	$52.77	$52.79	$52.23	$52.48	$50.54	10,202
2021-08-11	$53.40	$53.40	$52.89	$52.98	$51.02	6,807
2021-08-10	$53.59	$53.59	$52.91	$53.06	$51.10	9,657
2021-08-09	$52.99	$53.42	$52.88	$53.29	$51.32	10,914
2021-08-06	$53.47	$53.59	$52.95	$53.17	$51.21	9,979
2021-08-05	$53.51	$53.69	$53.48	$53.51	$51.54	2,206
2021-08-04	$53.44	$54.00	$53.44	$53.72	$51.73	5,888
2021-08-03	$52.99	$53.39	$52.73	$53.25	$51.28	27,630
2021-08-02	$53.36	$53.75	$53.28	$53.43	$51.46	9,454
2021-07-30	$52.54	$53.34	$52.48	$52.79	$50.84	9,012
2021-07-29	$53.72	$53.72	$53.20	$53.54	$51.56	8,872
2021-07-28	$51.82	$53.16	$51.82	$53.00	$51.04	13,350
2021-07-27	$51.12	$51.28	$50.09	$51.07	$49.18	16,309
2021-07-26	$52.71	$52.86	$51.96	$52.15	$50.22	24,239
2021-07-23	$53.89	$53.89	$53.19	$53.75	$51.76	9,328
2021-07-22	$55.18	$55.18	$54.75	$55.02	$52.99	3,980
2021-07-21	$54.31	$55.13	$54.31	$55.13	$53.09	5,504
2021-07-20	$53.74	$54.53	$53.74	$54.43	$52.42	9,264
2021-07-19	$53.76	$53.88	$53.29	$53.72	$51.74	10,419
2021-07-16	$55.94	$55.94	$54.95	$54.95	$52.92	7,634
2021-07-15	$56.19	$56.19	$55.44	$55.73	$53.67	4,573
2021-07-14	$56.73	$56.73	$56.19	$56.31	$54.23	11,708
2021-07-13	$55.64	$56.54	$55.64	$56.18	$54.10	10,491
2021-07-12	$55.21	$55.60	$54.90	$55.60	$53.55	12,062
2021-07-09	$54.82	$55.40	$54.77	$55.40	$53.35	9,248
2021-07-08	$53.85	$54.13	$53.43	$54.04	$52.04	67,358
2021-07-07	$56.07	$56.07	$55.10	$55.23	$53.18	6,550
2021-07-06	$56.26	$56.26	$55.40	$55.84	$53.77	11,912
2021-07-02	$56.99	$56.99	$56.66	$56.83	$54.73	11,633
2021-07-01	$58.32	$58.32	$57.02	$57.10	$54.99	9,079
2021-06-30	$58.09	$58.22	$57.96	$58.07	$55.92	5,984
2021-06-29	$57.77	$58.38	$57.67	$58.30	$56.15	9,757
2021-06-28	$57.85	$58.29	$57.83	$58.09	$55.94	6,855
2021-06-25	$57.62	$57.78	$57.42	$57.64	$55.51	5,698
2021-06-24	$56.76	$57.29	$56.76	$57.17	$55.06	16,049
2021-06-23	$56.22	$56.67	$56.22	$56.35	$54.27	7,401
2021-06-22	$55.33	$55.65	$55.33	$55.63	$53.57	6,749
2021-06-21	$55.60	$55.80	$55.23	$55.77	$53.71	12,410
2021-06-18	$56.36	$56.36	$55.67	$55.95	$53.74	16,488
2021-06-17	$56.54	$56.76	$56.30	$56.57	$54.34	13,338
2021-06-16	$56.74	$56.78	$56.11	$56.30	$54.08	11,379
2021-06-15	$57.39	$57.39	$56.81	$56.86	$54.62	3,916
2021-06-14	$57.28	$57.68	$57.27	$57.31	$55.05	6,976
2021-06-11	$56.95	$57.10	$56.80	$56.99	$54.75	5,036
2021-06-10	$57.23	$57.34	$56.95	$57.07	$54.82	5,032
2021-06-09	$56.81	$57.16	$56.75	$56.83	$54.59	69,817
2021-06-08	$57.24	$57.24	$56.45	$56.72	$54.48	21,391
2021-06-07	$57.31	$57.41	$57.05	$57.19	$54.94	14,634
2021-06-04	$57.21	$57.65	$57.21	$57.65	$55.38	5,028
2021-06-03	$57.37	$57.37	$57.00	$57.14	$54.88	8,894
2021-06-02	$57.91	$57.98	$57.71	$57.89	$55.61	27,955
2021-06-01	$57.91	$58.14	$57.65	$58.10	$55.81	16,095
2021-05-28	$56.09	$56.80	$56.09	$56.79	$54.55	7,650
2021-05-27	$55.89	$56.07	$55.66	$56.07	$53.86	4,904
2021-05-26	$55.63	$55.75	$55.41	$55.67	$53.47	3,558
2021-05-25	$55.98	$55.98	$55.20	$55.35	$53.17	7,869
2021-05-24	$55.06	$55.37	$54.99	$55.11	$52.94	29,146
2021-05-21	$55.84	$55.84	$55.00	$55.14	$52.97	25,695
2021-05-20	$55.39	$55.83	$55.33	$55.83	$53.63	12,798
2021-05-19	$54.18	$55.11	$54.18	$55.10	$52.93	18,771
2021-05-18	$55.00	$55.35	$54.93	$55.28	$53.10	12,137
2021-05-17	$54.02	$54.24	$53.64	$54.24	$52.10	6,410
2021-05-14	$53.82	$54.38	$53.57	$54.38	$52.24	12,144
2021-05-13	$54.02	$54.28	$52.72	$53.19	$51.10	10,649
2021-05-12	$55.00	$55.00	$54.04	$54.10	$51.96	9,652
2021-05-11	$54.15	$55.71	$53.90	$55.71	$53.51	18,480
2021-05-10	$56.44	$56.44	$55.29	$55.31	$53.13	19,637
2021-05-07	$56.96	$57.29	$56.54	$56.88	$54.64	10,378
2021-05-06	$56.21	$56.72	$55.88	$56.47	$54.24	8,649
2021-05-05	$56.18	$56.40	$55.96	$56.00	$53.79	9,144
2021-05-04	$56.12	$56.41	$55.50	$56.04	$53.83	30,787
2021-05-03	$56.83	$57.14	$56.52	$56.65	$54.42	16,427
2021-04-30	$57.08	$57.33	$56.77	$56.77	$54.53	14,925
2021-04-29	$58.87	$58.87	$57.50	$57.89	$55.61	12,924
2021-04-28	$58.31	$58.75	$58.17	$58.60	$56.29	36,826
2021-04-27	$58.05	$58.25	$58.00	$58.12	$55.83	80,632
2021-04-26	$57.35	$58.00	$57.35	$58.00	$55.71	16,580
2021-04-23	$56.86	$57.24	$56.86	$57.24	$54.98	28,853
2021-04-22	$56.32	$56.83	$56.23	$56.30	$54.08	6,932
2021-04-21	$55.25	$56.06	$55.09	$56.06	$53.85	9,915
2021-04-20	$56.04	$56.15	$55.16	$55.49	$53.30	72,320
2021-04-19	$56.64	$56.65	$55.94	$56.15	$53.94	10,077
2021-04-16	$56.66	$56.71	$56.51	$56.67	$54.44	5,748
2021-04-15	$57.07	$57.07	$56.17	$56.25	$54.03	16,211
2021-04-14	$56.88	$57.06	$56.30	$56.36	$54.14	14,228
2021-04-13	$56.57	$56.94	$56.55	$56.76	$54.52	7,228
2021-04-12	$56.52	$56.59	$56.13	$56.52	$54.29	14,304
2021-04-09	$56.35	$56.39	$56.05	$56.39	$54.17	13,354
2021-04-08	$57.03	$57.13	$56.82	$56.96	$54.71	14,627
2021-04-07	$57.00	$57.23	$56.17	$56.37	$54.15	19,441
2021-04-06	$57.16	$57.68	$57.00	$57.45	$55.18	15,153
2021-04-05	$57.85	$57.91	$56.62	$57.15	$54.90	34,616
2021-04-01	$57.52	$57.56	$56.66	$56.94	$54.69	46,030
2021-03-31	$56.05	$56.42	$56.05	$56.29	$54.07	17,837
2021-03-30	$55.36	$56.03	$55.32	$55.94	$53.73	5,910
2021-03-29	$55.22	$55.46	$54.79	$55.29	$53.11	18,683
2021-03-26	$54.49	$55.56	$53.62	$55.53	$53.34	33,728
2021-03-25	$54.29	$55.30	$54.04	$54.48	$52.33	21,797
2021-03-24	$57.01	$57.01	$54.94	$54.94	$52.77	60,218
2021-03-23	$57.96	$58.06	$57.38	$57.45	$55.18	17,449
2021-03-22	$58.03	$58.44	$57.78	$58.17	$55.88	12,991
2021-03-19	$57.93	$58.25	$57.42	$58.10	$55.76	9,470
2021-03-18	$58.52	$58.56	$57.63	$57.67	$55.34	21,088
2021-03-17	$58.18	$59.25	$57.57	$58.96	$56.58	12,531
2021-03-16	$58.91	$59.34	$58.48	$58.90	$56.52	12,691
2021-03-15	$58.53	$58.60	$57.93	$58.53	$56.17	29,141
2021-03-12	$58.50	$58.85	$58.31	$58.74	$56.37	19,436
2021-03-11	$59.41	$60.03	$58.98	$59.93	$57.52	10,434
2021-03-10	$59.27	$59.32	$57.53	$57.54	$55.22	38,810
2021-03-09	$57.41	$58.68	$57.38	$58.60	$56.24	23,202
2021-03-08	$58.00	$58.24	$56.08	$56.08	$53.82	18,682
2021-03-05	$58.77	$58.83	$56.82	$58.83	$56.46	16,055
2021-03-04	$59.37	$59.84	$56.83	$57.56	$55.24	75,251
2021-03-03	$60.77	$60.77	$59.33	$59.61	$57.20	35,454
2021-03-02	$61.06	$61.20	$60.28	$60.29	$57.86	53,226
2021-03-01	$61.14	$61.42	$60.87	$61.24	$58.77	44,538
2021-02-26	$60.44	$60.49	$58.89	$59.79	$57.38	114,121
2021-02-25	$62.64	$62.77	$60.26	$60.43	$57.99	18,643
2021-02-24	$62.05	$62.73	$61.41	$62.62	$60.10	27,928
2021-02-23	$61.69	$62.85	$59.81	$62.58	$60.06	60,052
2021-02-22	$63.51	$63.76	$62.88	$63.04	$60.50	53,426
2021-02-19	$65.25	$65.59	$64.97	$65.25	$62.62	13,280
2021-02-18	$64.60	$64.76	$63.87	$64.64	$62.03	18,495
2021-02-17	$66.42	$66.42	$65.05	$65.71	$63.06	16,243
2021-02-16	$66.84	$67.06	$66.30	$66.49	$63.81	13,537
2021-02-12	$65.47	$66.25	$65.34	$65.81	$63.16	42,498
2021-02-11	$65.46	$66.00	$65.01	$65.65	$63.01	13,901
2021-02-10	$65.14	$65.56	$64.55	$64.80	$62.19	31,572
2021-02-09	$63.79	$64.81	$63.79	$64.30	$61.71	81,350
2021-02-08	$63.32	$64.41	$63.32	$63.68	$61.11	29,475
2021-02-05	$62.82	$63.12	$62.66	$63.12	$60.58	41,824
2021-02-04	$62.70	$62.70	$62.26	$62.66	$60.13	15,000
2021-02-03	$62.49	$63.04	$62.12	$62.23	$59.72	18,996
2021-02-02	$62.33	$62.33	$61.43	$61.65	$59.17	19,987
2021-02-01	$60.39	$61.25	$60.04	$61.25	$58.78	34,606
2021-01-29	$59.69	$60.05	$58.80	$59.13	$56.75	22,510
2021-01-28	$60.00	$61.00	$59.97	$60.62	$58.18	24,400
2021-01-27	$61.00	$61.00	$59.86	$59.94	$57.52	31,296
2021-01-26	$62.33	$62.33	$61.60	$61.70	$59.21	13,859
2021-01-25	$63.05	$63.11	$61.50	$62.33	$59.82	46,762
2021-01-22	$61.49	$61.90	$61.38	$61.78	$59.29	23,698
2021-01-21	$62.73	$62.73	$62.01	$62.57	$60.05	46,132
2021-01-20	$63.21	$63.21	$62.02	$62.49	$59.97	37,205
2021-01-19	$61.45	$61.62	$61.02	$61.37	$58.89	48,178
2021-01-15	$60.56	$60.56	$59.38	$59.72	$57.31	14,963
2021-01-14	$60.38	$61.93	$60.22	$60.89	$58.44	29,986
2021-01-13	$59.98	$59.98	$58.75	$59.30	$56.91	29,653
2021-01-12	$59.54	$59.65	$59.12	$59.44	$57.04	110,438
2021-01-11	$59.18	$59.52	$58.89	$59.10	$56.72	23,936
2021-01-08	$59.57	$59.57	$58.52	$59.50	$57.10	15,011
2021-01-07	$57.93	$58.46	$57.49	$58.34	$55.99	24,278
2021-01-06	$57.57	$58.46	$57.27	$57.32	$55.00	17,142
2021-01-05	$56.62	$58.00	$56.62	$57.96	$55.62	12,489
2021-01-04	$56.76	$57.09	$55.82	$56.08	$53.82	27,290
2020-12-31	$56.89	$56.89	$56.10	$56.31	$54.04	16,288
2020-12-30	$55.92	$56.74	$55.92	$56.74	$54.45	11,422
2020-12-29	$55.08	$55.54	$54.80	$55.38	$53.15	14,905
2020-12-28	$54.64	$54.85	$54.09	$54.29	$52.10	23,169
2020-12-24	$54.29	$54.56	$53.88	$54.43	$52.24	22,170
2020-12-23	$55.62	$55.62	$55.16	$55.53	$53.29	17,158
2020-12-22	$55.72	$55.72	$54.90	$55.29	$53.06	17,610
2020-12-21	$55.14	$55.76	$55.12	$55.61	$53.37	13,824
2020-12-18	$56.28	$56.28	$56.05	$56.13	$53.67	33,042
2020-12-17	$56.16	$56.33	$55.95	$56.22	$53.75	19,715
2020-12-16	$55.56	$55.95	$55.31	$55.84	$53.39	7,641
2020-12-15	$55.00	$55.05	$54.82	$55.05	$52.64	12,036
2020-12-14	$54.90	$54.93	$54.53	$54.67	$52.27	18,771
2020-12-11	$55.16	$55.34	$55.00	$55.07	$52.66	11,442
2020-12-10	$55.99	$55.99	$54.60	$55.38	$52.96	11,797
2020-12-09	$55.83	$55.83	$54.54	$54.69	$52.29	12,108
2020-12-08	$55.70	$55.78	$55.27	$55.40	$52.97	24,616
2020-12-07	$55.54	$55.62	$55.29	$55.36	$52.93	39,474
2020-12-04	$54.90	$55.14	$54.66	$55.03	$52.62	15,660
2020-12-03	$54.32	$54.80	$54.26	$54.30	$51.92	14,267
2020-12-02	$54.06	$54.26	$53.66	$54.26	$51.88	11,154
2020-12-01	$54.06	$54.62	$54.06	$54.31	$51.93	54,552
2020-11-30	$54.05	$54.05	$53.01	$53.34	$51.00	22,990
2020-11-27	$54.86	$54.98	$54.70	$54.84	$52.44	14,134
2020-11-25	$53.99	$54.46	$53.99	$54.42	$52.04	7,907
2020-11-24	$54.51	$54.73	$54.30	$54.73	$52.33	11,691
2020-11-23	$53.99	$53.99	$53.63	$53.95	$51.58	15,694
2020-11-20	$53.36	$53.43	$53.02	$53.26	$50.93	30,369
2020-11-19	$52.43	$52.94	$52.41	$52.77	$50.46	6,459
2020-11-18	$53.35	$53.35	$52.41	$52.69	$50.39	20,025
2020-11-17	$53.19	$53.23	$52.98	$53.05	$50.72	10,698
2020-11-16	$53.20	$53.78	$53.20	$53.40	$51.06	16,398
2020-11-13	$52.43	$52.85	$52.02	$52.56	$50.25	19,928
2020-11-12	$52.51	$52.51	$51.67	$51.74	$49.47	17,563
2020-11-11	$51.28	$51.91	$51.28	$51.70	$49.44	11,885
2020-11-10	$51.65	$51.67	$50.36	$50.94	$48.71	19,526
2020-11-09	$53.63	$53.69	$52.18	$52.18	$49.89	26,114
2020-11-06	$51.72	$52.50	$51.61	$52.38	$50.09	8,084
2020-11-05	$51.38	$51.80	$50.93	$51.61	$49.35	51,299
2020-11-04	$50.20	$51.10	$50.20	$50.81	$48.59	56,477
2020-11-03	$48.97	$49.65	$48.96	$49.56	$47.39	28,957
2020-11-02	$49.30	$49.62	$49.07	$49.20	$47.05	8,462
2020-10-30	$48.76	$48.76	$48.15	$48.42	$46.30	32,617
2020-10-29	$48.99	$49.43	$48.86	$49.30	$47.14	9,859
2020-10-28	$49.17	$49.17	$48.55	$48.75	$46.61	5,532
2020-10-27	$49.74	$50.25	$49.74	$50.16	$47.96	5,175
2020-10-26	$50.05	$50.23	$49.45	$49.74	$47.56	14,640
2020-10-23	$50.19	$50.38	$50.03	$50.38	$48.17	5,342
2020-10-22	$50.50	$50.50	$50.00	$50.16	$47.96	5,582
2020-10-21	$50.20	$50.63	$50.01	$50.26	$48.06	8,252
2020-10-20	$50.09	$50.41	$50.02	$50.13	$47.93	3,479
2020-10-19	$50.30	$50.30	$49.30	$49.42	$47.26	4,665
2020-10-16	$49.63	$49.68	$49.34	$49.53	$47.36	8,163
2020-10-15	$49.13	$49.19	$49.13	$49.19	$47.04	4,011
2020-10-14	$50.18	$50.18	$49.82	$49.91	$47.72	4,667
2020-10-13	$50.06	$50.11	$49.66	$49.93	$47.74	8,401
2020-10-12	$49.94	$50.40	$49.83	$50.15	$47.95	12,406
2020-10-09	$49.24	$49.49	$49.19	$49.42	$47.25	5,299
2020-10-08	$48.66	$48.98	$48.66	$48.98	$46.83	7,156
2020-10-07	$48.04	$48.50	$48.04	$48.50	$46.38	17,782
2020-10-06	$47.63	$47.93	$47.36	$47.36	$45.29	3,344
2020-10-05	$46.97	$47.46	$46.97	$47.46	$45.38	19,335
2020-10-02	$46.42	$46.99	$46.42	$46.63	$44.59	5,781
2020-10-01	$47.01	$47.11	$46.97	$47.07	$45.00	2,215
2020-09-30	$46.32	$46.99	$46.32	$46.73	$44.68	26,410
2020-09-29	$45.67	$45.93	$45.67	$45.86	$43.85	2,349
2020-09-28	$46.12	$46.12	$45.74	$45.93	$43.92	4,091
2020-09-25	$44.78	$45.38	$44.65	$45.38	$43.39	2,400
2020-09-24	$44.73	$45.13	$43.95	$45.13	$43.15	4,242
2020-09-23	$45.93	$45.93	$45.15	$45.15	$43.17	6,683
2020-09-22	$46.13	$46.23	$45.64	$46.23	$44.20	4,044
2020-09-21	$45.93	$46.14	$45.37	$46.14	$44.12	1,993
2020-09-18	$47.34	$47.34	$46.61	$46.71	$44.52	3,876
2020-09-17	$46.81	$47.08	$46.81	$46.95	$44.75	2,548
2020-09-16	$48.03	$48.04	$47.65	$47.65	$45.42	3,951
2020-09-15	$47.39	$47.80	$47.36	$47.80	$45.56	1,918
2020-09-14	$46.64	$46.91	$46.64	$46.91	$44.71	4,411
2020-09-11	$46.40	$46.62	$45.82	$46.02	$43.87	6,080
2020-09-10	$46.78	$47.01	$45.83	$45.91	$43.77	13,069
2020-09-09	$46.47	$46.69	$46.47	$46.69	$44.50	5,277
2020-09-08	$45.89	$46.48	$45.81	$45.89	$43.74	11,035
2020-09-04	$47.17	$47.17	$45.79	$46.99	$44.79	8,656
2020-09-03	$47.90	$47.90	$46.58	$47.36	$45.14	12,902
2020-09-02	$48.54	$48.54	$47.76	$48.48	$46.21	4,811
2020-09-01	$47.70	$48.27	$47.70	$48.26	$46.00	11,667
2020-08-31	$47.47	$47.47	$47.15	$47.15	$44.94	7,650
2020-08-28	$47.50	$48.09	$47.50	$48.09	$45.83	5,114
2020-08-27	$47.91	$47.91	$47.17	$47.44	$45.22	12,057
2020-08-26	$47.90	$47.93	$47.56	$47.93	$45.69	8,847
2020-08-25	$46.92	$47.67	$46.92	$47.67	$45.44	5,599
2020-08-24	$46.86	$46.95	$46.58	$46.64	$44.45	4,813
2020-08-21	$45.49	$45.98	$45.49	$45.96	$43.81	12,138
2020-08-20	$45.15	$45.75	$45.15	$45.75	$43.61	6,228
2020-08-19	$46.32	$46.32	$45.92	$46.02	$43.87	4,978
2020-08-18	$46.43	$46.75	$46.34	$46.46	$44.29	5,494
2020-08-17	$45.78	$46.19	$45.78	$46.16	$44.00	6,733
2020-08-14	$45.58	$45.58	$45.33	$45.40	$43.28	2,762
2020-08-13	$45.75	$45.86	$45.61	$45.73	$43.59	4,427
2020-08-12	$45.63	$46.05	$45.35	$46.02	$43.87	7,089
2020-08-11	$45.62	$45.75	$45.20	$45.20	$43.08	8,718
2020-08-10	$45.53	$45.95	$45.24	$45.34	$43.22	12,046
2020-08-07	$46.04	$46.04	$45.15	$45.48	$43.35	6,858
2020-08-06	$47.00	$47.00	$46.41	$46.53	$44.35	4,489
2020-08-05	$46.55	$47.11	$46.55	$46.88	$44.68	2,574
2020-08-04	$45.93	$46.19	$45.90	$45.94	$43.79	37,423
2020-08-03	$45.50	$45.90	$45.50	$45.79	$43.64	15,716
2020-07-31	$45.74	$45.74	$45.10	$45.36	$43.24	5,945
2020-07-30	$45.58	$45.83	$45.36	$45.83	$43.69	3,208
2020-07-29	$45.59	$46.55	$45.59	$46.39	$44.21	77,045
2020-07-28	$45.69	$45.71	$45.22	$45.22	$43.10	5,626
2020-07-27	$45.67	$46.30	$45.57	$46.24	$44.08	13,205
2020-07-24	$43.73	$44.75	$43.73	$44.51	$42.43	77,819
2020-07-23	$44.23	$44.50	$43.65	$43.85	$41.80	3,632
2020-07-22	$44.49	$44.51	$44.13	$44.29	$42.22	13,410
2020-07-21	$44.92	$45.02	$44.73	$44.73	$42.64	7,247
2020-07-20	$43.80	$44.26	$43.80	$44.22	$42.15	7,488
2020-07-17	$43.33	$43.39	$43.22	$43.28	$41.25	1,876
2020-07-16	$42.73	$43.06	$42.73	$43.06	$41.04	6,123
2020-07-15	$43.84	$43.84	$43.39	$43.55	$41.51	6,647
2020-07-14	$42.64	$43.37	$42.46	$43.34	$41.31	3,753
2020-07-13	$43.95	$44.20	$43.09	$43.09	$41.07	8,751
2020-07-10	$43.69	$43.69	$43.32	$43.66	$41.62	2,914
2020-07-09	$44.08	$44.08	$43.63	$43.89	$41.84	13,980
2020-07-08	$42.69	$43.45	$42.69	$43.45	$41.42	8,430
2020-07-07	$42.40	$42.50	$42.00	$42.00	$40.03	2,313
2020-07-06	$42.34	$42.69	$42.31	$42.56	$40.57	12,581
2020-07-02	$40.63	$41.03	$40.63	$40.85	$38.94	2,881
2020-07-01	$39.85	$40.00	$39.80	$39.88	$38.01	4,283
2020-06-30	$39.52	$39.62	$39.43	$39.56	$37.71	6,466
2020-06-29	$39.04	$39.44	$38.95	$39.44	$37.59	8,254
2020-06-26	$39.89	$39.89	$38.85	$39.42	$37.58	2,563
2020-06-25	$39.79	$40.01	$39.71	$40.01	$38.14	3,028
2020-06-24	$40.23	$40.39	$39.63	$39.85	$37.99	3,515
2020-06-23	$40.37	$40.68	$40.37	$40.53	$38.63	2,242
2020-06-22	$39.77	$39.93	$39.64	$39.83	$37.97	3,866
2020-06-19	$40.34	$40.34	$40.00	$40.05	$38.01	1,400
2020-06-18	$40.00	$40.24	$39.87	$39.87	$37.84	2,093
2020-06-17	$39.96	$40.26	$39.90	$40.01	$37.98	4,365
2020-06-16	$40.24	$40.25	$39.63	$39.63	$37.61	3,287
2020-06-15	$38.40	$39.34	$38.40	$39.27	$37.27	2,938
2020-06-12	$39.40	$39.40	$39.04	$39.25	$37.25	2,574
2020-06-11	$39.31	$39.40	$38.58	$38.58	$36.62	8,964
2020-06-10	$40.64	$40.78	$40.49	$40.67	$38.60	10,012
2020-06-09	$40.24	$40.46	$40.13	$40.41	$38.35	13,809
2020-06-08	$40.66	$40.66	$40.15	$40.60	$38.54	3,406
2020-06-05	$40.22	$40.65	$40.22	$40.35	$38.30	4,795
2020-06-04	$39.17	$39.50	$39.17	$39.33	$37.33	11,344
2020-06-03	$39.07	$39.64	$39.07	$39.51	$37.50	4,919
2020-06-02	$37.73	$38.45	$37.73	$38.45	$36.49	5,278
2020-06-01	$36.97	$37.36	$36.91	$37.36	$35.46	2,740
2020-05-29	$36.08	$36.81	$35.83	$36.81	$34.94	4,902
2020-05-28	$36.37	$36.53	$36.08	$36.08	$34.25	6,292
2020-05-27	$36.52	$36.53	$36.13	$36.53	$34.67	5,647
2020-05-26	$36.38	$36.60	$36.20	$36.20	$34.36	5,562
2020-05-22	$35.68	$35.68	$35.21	$35.32	$33.52	8,908
2020-05-21	$36.49	$36.62	$36.20	$36.30	$34.45	5,055
2020-05-20	$36.92	$37.04	$36.41	$36.71	$34.84	5,812
2020-05-19	$36.70	$36.88	$36.47	$36.47	$34.62	3,837
2020-05-18	$36.04	$36.89	$36.04	$36.78	$34.91	9,261
2020-05-15	$34.87	$35.19	$34.87	$35.14	$33.35	2,950
2020-05-14	$34.46	$35.36	$34.46	$35.36	$33.56	2,336
2020-05-13	$35.74	$35.74	$34.86	$34.98	$33.20	4,748
2020-05-12	$35.98	$36.06	$35.62	$35.62	$33.81	2,171
2020-05-11	$36.01	$36.03	$35.84	$35.84	$34.02	2,797
2020-05-08	$35.60	$36.11	$35.60	$36.05	$34.22	13,342
2020-05-07	$35.21	$35.34	$35.01	$35.23	$33.44	5,148
2020-05-06	$35.27	$35.35	$35.07	$35.07	$33.29	4,365
2020-05-05	$35.47	$35.52	$35.03	$35.10	$33.32	2,907
2020-05-04	$34.74	$34.74	$34.36	$34.60	$32.84	10,615
2020-05-01	$35.35	$35.35	$34.78	$34.83	$33.06	7,463
2020-04-30	$36.89	$36.89	$36.09	$36.09	$34.25	2,368
2020-04-29	$36.36	$37.17	$36.36	$37.14	$35.25	5,516
2020-04-28	$36.20	$36.20	$35.67	$35.76	$33.94	9,328
2020-04-27	$35.57	$35.89	$35.57	$35.81	$33.99	6,952
2020-04-24	$35.33	$35.33	$34.85	$35.08	$33.30	7,878
2020-04-23	$36.03	$36.03	$35.36	$35.39	$33.59	8,225
2020-04-22	$35.62	$35.85	$35.62	$35.73	$33.91	5,126
2020-04-21	$34.95	$35.06	$34.60	$34.89	$33.12	6,866
2020-04-20	$35.90	$36.28	$35.80	$35.80	$33.98	7,034
2020-04-17	$36.03	$36.16	$35.82	$36.00	$34.17	13,327
2020-04-16	$35.47	$35.69	$35.39	$35.55	$33.74	6,183
2020-04-15	$34.79	$35.24	$34.68	$35.08	$33.30	6,171
2020-04-14	$35.59	$36.03	$35.55	$35.63	$33.82	3,926
2020-04-13	$34.55	$34.85	$34.35	$34.81	$33.04	7,509
2020-04-09	$35.03	$35.21	$34.59	$34.66	$32.90	5,624
2020-04-08	$34.46	$34.75	$34.28	$34.69	$32.93	5,952
2020-04-07	$35.47	$35.47	$34.51	$34.65	$32.89	8,421
2020-04-06	$33.82	$34.24	$33.70	$34.16	$32.42	12,645
2020-04-03	$32.98	$32.98	$32.21	$32.45	$30.80	4,623
2020-04-02	$32.44	$33.21	$32.42	$33.18	$31.49	6,541
2020-04-01	$32.32	$32.76	$32.15	$32.15	$30.52	3,401
2020-03-31	$33.30	$33.87	$33.30	$33.42	$31.72	4,212
2020-03-30	$32.77	$33.18	$32.69	$33.16	$31.47	13,827
2020-03-27	$32.90	$33.36	$32.74	$33.36	$31.66	11,147
2020-03-26	$34.25	$34.49	$34.16	$34.49	$32.74	8,499
2020-03-25	$32.90	$34.13	$32.64	$33.49	$31.79	6,409
2020-03-24	$31.64	$32.56	$31.64	$32.28	$30.64	17,818
2020-03-23	$30.28	$30.37	$29.26	$30.24	$28.70	14,869
2020-03-20	$32.47	$32.47	$30.71	$30.71	$29.13	11,897
2020-03-19	$30.49	$31.26	$30.05	$30.87	$29.28	18,620
2020-03-18	$30.79	$31.61	$28.52	$30.79	$29.21	28,589
2020-03-17	$31.97	$33.51	$31.87	$33.16	$31.46	14,648
2020-03-16	$32.47	$33.30	$29.43	$31.85	$30.21	26,185
2020-03-13	$35.51	$36.14	$33.76	$35.36	$33.54	28,703
2020-03-12	$33.91	$34.90	$31.50	$32.90	$31.21	23,361
2020-03-11	$37.08	$37.42	$36.15	$36.53	$34.65	8,257
2020-03-10	$37.93	$38.14	$37.11	$38.14	$36.18	12,985
2020-03-09	$37.20	$37.42	$36.57	$36.62	$34.74	47,591
2020-03-06	$39.29	$39.39	$38.83	$39.25	$37.23	7,433
2020-03-05	$40.54	$40.84	$40.27	$40.37	$38.30	3,892
2020-03-04	$40.81	$41.15	$40.76	$41.11	$39.00	5,581
2020-03-03	$40.82	$41.07	$39.72	$40.20	$38.13	10,542
2020-03-02	$40.13	$40.86	$39.96	$40.86	$38.76	15,456
2020-02-28	$38.63	$39.74	$38.53	$39.69	$37.65	21,374
2020-02-27	$40.24	$40.78	$39.62	$40.02	$37.96	12,250
2020-02-26	$41.05	$41.53	$40.80	$40.94	$38.84	7,651
2020-02-25	$41.52	$41.71	$40.57	$40.64	$38.55	6,961
2020-02-24	$41.03	$41.26	$40.78	$41.06	$38.95	43,987
2020-02-21	$42.63	$42.68	$42.43	$42.47	$40.29	1,894
2020-02-20	$43.68	$43.68	$42.97	$43.14	$40.92	4,680
2020-02-19	$43.67	$43.92	$43.67	$43.88	$41.63	7,853
2020-02-18	$43.28	$43.28	$43.13	$43.24	$41.02	7,925
2020-02-14	$43.93	$43.93	$43.60	$43.63	$41.39	6,676
2020-02-13	$44.04	$44.24	$43.99	$44.01	$41.75	3,410
2020-02-12	$44.22	$44.57	$44.22	$44.54	$42.25	5,169
2020-02-11	$43.65	$44.06	$43.65	$43.82	$41.57	27,524
2020-02-10	$42.97	$43.15	$42.93	$43.11	$40.90	6,060
2020-02-07	$43.45	$43.45	$43.08	$43.08	$40.87	3,277
2020-02-06	$44.09	$44.09	$43.73	$43.73	$41.48	3,786
2020-02-05	$43.95	$43.95	$43.50	$43.59	$41.35	6,804
2020-02-04	$43.42	$43.75	$43.42	$43.59	$41.35	5,656
2020-02-03	$41.88	$42.45	$41.88	$42.39	$40.21	14,283
2020-01-31	$42.02	$42.02	$41.41	$41.50	$39.37	35,479
2020-01-30	$42.31	$42.46	$42.00	$42.46	$40.27	10,861
2020-01-29	$43.33	$43.33	$43.06	$43.17	$40.95	2,661
2020-01-28	$42.76	$43.20	$42.61	$43.19	$40.97	9,061
2020-01-27	$42.03	$42.57	$42.00	$42.41	$40.23	19,504
2020-01-24	$44.40	$44.40	$43.62	$43.68	$41.44	108,792
2020-01-23	$44.27	$44.34	$44.05	$44.34	$42.06	62,226
2020-01-22	$44.91	$45.13	$44.75	$44.75	$42.45	6,168
2020-01-21	$44.85	$44.85	$44.46	$44.60	$42.31	11,943
2020-01-17	$45.38	$45.44	$45.21	$45.44	$43.11	4,728
2020-01-16	$45.46	$45.46	$45.16	$45.18	$42.86	6,582
2020-01-15	$45.51	$45.55	$45.04	$45.18	$42.86	13,490
2020-01-14	$45.93	$45.95	$45.62	$45.95	$43.59	11,681
2020-01-13	$45.92	$46.11	$45.70	$46.05	$43.69	54,072
2020-01-10	$45.65	$45.65	$45.29	$45.29	$42.96	6,123
2020-01-09	$45.38	$45.40	$45.12	$45.30	$42.97	10,909
2020-01-08	$44.79	$45.14	$44.79	$44.97	$42.66	8,752
2020-01-07	$44.77	$45.02	$44.72	$44.93	$42.62	36,890
2020-01-06	$44.74	$44.76	$44.50	$44.76	$42.46	8,665
2020-01-03	$45.00	$45.20	$45.00	$45.03	$42.72	6,601
2020-01-02	$44.86	$45.71	$44.86	$45.71	$43.36	31,682
2019-12-31	$44.13	$44.42	$44.11	$44.17	$41.90	9,249
2019-12-30	$44.61	$44.61	$44.34	$44.39	$42.11	56,641
2019-12-27	$45.12	$45.12	$44.72	$44.75	$42.45	15,362
2019-12-26	$44.45	$44.85	$44.45	$44.76	$42.46	11,401
2019-12-24	$44.46	$44.55	$44.31	$44.40	$42.12	10,670
2019-12-23	$45.00	$45.00	$44.41	$44.66	$42.37	65,857
2019-12-20	$45.00	$45.00	$44.49	$44.49	$41.96	11,460
2019-12-19	$44.41	$44.42	$44.29	$44.30	$41.79	3,008
2019-12-18	$44.37	$44.51	$44.27	$44.51	$41.98	4,591
2019-12-17	$44.17	$44.17	$43.95	$44.06	$41.56	5,275
2019-12-16	$43.94	$44.08	$43.88	$43.90	$41.41	8,768
2019-12-13	$43.78	$43.78	$43.53	$43.59	$41.12	6,607
2019-12-12	$42.96	$43.56	$42.89	$43.49	$41.02	6,574
2019-12-11	$42.49	$42.81	$42.49	$42.81	$40.38	7,036
2019-12-10	$42.27	$42.27	$42.24	$42.24	$39.84	569
2019-12-09	$42.31	$42.42	$42.17	$42.17	$39.78	3,119
2019-12-06	$42.21	$42.37	$42.18	$42.35	$39.95	13,952
2019-12-05	$41.61	$42.11	$41.61	$42.05	$39.66	13,439
2019-12-04	$41.44	$41.62	$41.42	$41.42	$39.07	1,809
2019-12-03	$40.85	$41.19	$40.85	$41.15	$38.81	55,270
2019-12-02	$41.48	$41.59	$41.20	$41.30	$38.96	8,523
2019-11-29	$41.92	$41.92	$41.92	$41.92	$39.54	298
2019-11-27	$41.74	$41.92	$41.68	$41.92	$39.54	5,059
2019-11-26	$41.33	$41.61	$41.33	$41.61	$39.25	162,147
2019-11-25	$41.27	$41.62	$41.27	$41.53	$39.17	3,034
2019-11-22	$41.01	$41.12	$41.01	$41.09	$38.76	1,739
2019-11-21	$40.74	$41.01	$40.74	$40.92	$38.60	4,069
2019-11-20	$40.89	$40.92	$40.68	$40.80	$38.48	4,936
2019-11-19	$41.21	$41.21	$40.94	$40.97	$38.64	4,304
2019-11-18	$41.33	$41.33	$41.01	$41.01	$38.68	2,221
2019-11-15	$41.08	$41.30	$41.08	$41.18	$38.84	1,158
2019-11-14	$40.80	$40.80	$40.67	$40.71	$38.40	1,685
2019-11-13	$40.87	$40.87	$40.78	$40.80	$38.48	5,443
2019-11-12	$41.33	$41.35	$41.31	$41.31	$38.97	2,237
2019-11-11	$41.22	$41.38	$41.16	$41.35	$39.00	2,636
2019-11-08	$41.84	$41.84	$41.54	$41.54	$39.18	1,259
2019-11-07	$41.87	$42.17	$41.85	$41.85	$39.47	5,414
2019-11-06	$41.60	$41.60	$41.45	$41.50	$39.14	1,736
2019-11-05	$41.65	$41.65	$41.55	$41.55	$39.19	1,782
2019-11-04	$41.50	$41.50	$41.42	$41.50	$39.14	47,172
2019-11-01	$40.85	$41.11	$40.78	$40.78	$38.47	126,666
2019-10-31	$40.71	$40.71	$40.33	$40.33	$38.04	3,520
2019-10-30	$40.41	$40.69	$40.38	$40.69	$38.38	11,737
2019-10-29	$40.74	$40.74	$40.58	$40.58	$38.28	1,129
2019-10-28	$40.61	$40.92	$40.61	$40.83	$38.51	4,132
2019-10-25	$39.96	$40.41	$39.96	$40.41	$38.12	7,152
2019-10-24	$39.98	$40.00	$39.98	$40.00	$37.73	2,534
2019-10-23	$39.63	$39.70	$39.63	$39.67	$37.42	3,303
2019-10-22	$39.82	$39.82	$39.55	$39.56	$37.31	9,738
2019-10-21	$39.34	$39.67	$39.34	$39.67	$37.42	3,798
2019-10-18	$39.74	$39.77	$39.37	$39.37	$37.14	2,835
2019-10-17	$40.13	$40.13	$39.75	$39.77	$37.51	3,180
2019-10-16	$39.59	$39.80	$39.59	$39.80	$37.54	2,749
2019-10-15	$39.47	$39.77	$39.47	$39.77	$37.51	1,061
2019-10-14	$39.42	$39.42	$39.24	$39.35	$37.12	1,213
2019-10-11	$39.28	$39.66	$39.28	$39.56	$37.31	3,969
2019-10-10	$38.42	$38.84	$38.42	$38.57	$36.38	8,747
2019-10-09	$38.42	$38.60	$38.29	$38.60	$36.41	2,340
2019-10-08	$38.29	$38.29	$37.99	$37.99	$35.83	6,352
2019-10-07	$38.63	$38.69	$38.47	$38.47	$36.29	3,246
2019-10-04	$38.41	$38.57	$38.34	$38.57	$36.38	3,697
2019-10-03	$38.08	$38.56	$38.08	$38.53	$36.34	1,986
2019-10-02	$37.96	$38.01	$37.89	$37.97	$35.81	9,360
2019-10-01	$38.50	$38.50	$38.30	$38.30	$36.13	11,029
2019-09-30	$38.74	$38.74	$38.42	$38.42	$36.24	2,090
2019-09-27	$38.65	$38.65	$38.10	$38.10	$35.94	2,950
2019-09-26	$39.26	$39.43	$39.20	$39.37	$37.14	3,167
2019-09-25	$38.58	$39.00	$38.58	$39.00	$36.79	10,342
2019-09-24	$39.33	$39.33	$38.60	$38.67	$36.48	1,925
2019-09-23	$39.31	$39.31	$39.12	$39.19	$36.97	7,413
2019-09-20	$39.67	$39.76	$39.46	$39.60	$37.08	1,533
2019-09-19	$39.51	$39.74	$39.40	$39.40	$36.89	3,083
2019-09-18	$39.62	$39.67	$39.42	$39.53	$37.01	3,004
2019-09-17	$39.44	$39.67	$39.44	$39.67	$37.15	1,814
2019-09-16	$39.58	$39.60	$39.47	$39.47	$36.96	3,076
2019-09-13	$39.72	$39.84	$39.71	$39.72	$37.19	3,852
2019-09-12	$39.65	$39.74	$39.42	$39.52	$37.01	8,960
2019-09-11	$39.29	$39.40	$39.25	$39.25	$36.75	1,690
2019-09-10	$39.06	$39.07	$38.88	$38.95	$36.47	1,262
2019-09-09	$39.11	$39.11	$39.00	$39.06	$36.57	6,334
2019-09-06	$38.98	$39.00	$38.93	$38.94	$36.46	2,392
2019-09-05	$38.78	$39.00	$38.78	$38.87	$36.40	1,830
2019-09-04	$38.30	$38.40	$38.30	$38.40	$35.96	989
2019-09-03	$37.75	$37.75	$37.52	$37.58	$35.19	2,994
2019-08-30	$38.24	$38.24	$38.11	$38.16	$35.73	882
2019-08-29	$37.64	$37.96	$37.64	$37.91	$35.50	4,597
2019-08-28	$37.10	$37.31	$36.92	$37.31	$34.94	2,429
2019-08-27	$37.25	$37.27	$37.07	$37.11	$34.75	4,623
2019-08-26	$37.23	$37.23	$36.86	$36.88	$34.53	1,984
2019-08-23	$37.47	$37.47	$37.47	$37.47	$35.09	351
2019-08-22	$38.22	$38.23	$37.68	$37.70	$35.30	2,052
2019-08-21	$38.30	$38.43	$38.30	$38.43	$35.98	1,551
2019-08-20	$38.08	$38.33	$38.08	$38.10	$35.68	3,024
2019-08-19	$38.21	$38.40	$38.05	$38.19	$35.76	8,203
2019-08-16	$37.53	$37.89	$37.53	$37.80	$35.39	6,986
2019-08-15	$37.30	$37.30	$36.96	$37.15	$34.79	3,385
2019-08-14	$37.03	$37.03	$36.70	$36.70	$34.36	3,795
2019-08-13	$36.88	$37.81	$36.83	$37.68	$35.28	4,459
2019-08-12	$37.03	$37.12	$37.01	$37.01	$34.65	5,546
2019-08-09	$37.64	$37.64	$37.53	$37.53	$35.14	477
2019-08-08	$37.90	$38.01	$37.76	$37.97	$35.55	7,436
2019-08-07	$36.96	$37.33	$36.91	$37.32	$34.95	2,532
2019-08-06	$37.25	$37.30	$37.17	$37.23	$34.86	2,625
2019-08-05	$37.02	$37.07	$36.53	$36.55	$34.22	7,317
2019-08-02	$38.04	$38.18	$38.04	$38.11	$35.68	1,926
2019-08-01	$39.51	$39.80	$38.57	$38.57	$36.12	3,777
2019-07-31	$39.91	$39.91	$39.35	$39.40	$36.89	5,204
2019-07-30	$40.02	$40.02	$39.74	$39.74	$37.21	3,194
2019-07-29	$40.30	$40.37	$40.08	$40.35	$37.78	3,268
2019-07-26	$40.23	$40.30	$40.23	$40.28	$37.72	2,175
2019-07-25	$40.85	$40.85	$40.27	$40.27	$37.71	1,337
2019-07-24	$40.95	$40.97	$40.83	$40.83	$38.23	3,602
2019-07-23	$40.82	$40.88	$40.69	$40.88	$38.28	2,516
2019-07-22	$40.78	$40.78	$40.60	$40.66	$38.07	2,050
2019-07-19	$40.89	$40.89	$40.75	$40.75	$38.16	2,580
2019-07-18	$40.66	$40.75	$40.54	$40.71	$38.12	1,540
2019-07-17	$40.57	$40.65	$40.57	$40.58	$38.00	3,013
2019-07-16	$40.77	$40.80	$40.50	$40.62	$38.04	1,605
2019-07-15	$40.67	$40.73	$40.63	$40.72	$38.13	2,553
2019-07-12	$40.41	$40.48	$40.32	$40.43	$37.86	9,305
2019-07-11	$40.29	$40.29	$40.07	$40.17	$37.61	4,826
2019-07-10	$40.37	$40.44	$40.14	$40.15	$37.60	4,553
2019-07-09	$39.56	$39.93	$39.56	$39.90	$37.36	2,134
2019-07-08	$40.17	$40.17	$39.90	$39.92	$37.38	3,392
2019-07-05	$40.24	$40.43	$40.24	$40.43	$37.86	2,142
2019-07-03	$40.53	$40.53	$40.38	$40.53	$37.95	4,032
2019-07-02	$40.79	$40.79	$40.50	$40.54	$37.96	3,838
2019-07-01	$40.79	$41.00	$40.63	$40.69	$38.10	9,776
2019-06-28	$40.15	$40.15	$39.85	$39.90	$37.36	10,972
2019-06-27	$40.02	$40.10	$39.87	$40.07	$37.52	2,535
2019-06-26	$39.90	$39.91	$39.84	$39.84	$37.30	3,278
2019-06-25	$39.96	$40.00	$39.36	$39.36	$36.86	4,268
2019-06-24	$40.05	$40.08	$40.00	$40.03	$37.48	2,341
2019-06-21	$40.16	$40.16	$40.07	$40.11	$37.36	897
2019-06-20	$40.22	$40.39	$40.08	$40.25	$37.50	9,470
2019-06-19	$39.63	$39.63	$39.38	$39.55	$36.84	3,510
2019-06-18	$38.94	$39.58	$38.94	$39.44	$36.74	2,880
2019-06-17	$38.39	$38.53	$38.39	$38.44	$35.81	1,474
2019-06-14	$38.66	$38.66	$38.38	$38.38	$35.75	968
2019-06-13	$39.11	$39.16	$38.82	$38.87	$36.21	3,128
2019-06-12	$39.27	$39.27	$38.86	$38.86	$36.20	4,144
2019-06-11	$39.35	$39.43	$39.29	$39.33	$36.64	3,084
2019-06-10	$38.67	$39.01	$38.67	$38.77	$36.12	5,789
2019-06-07	$38.07	$38.50	$38.07	$38.46	$35.82	3,156
2019-06-06	$37.82	$37.99	$37.80	$37.99	$35.39	3,738
2019-06-05	$37.74	$37.84	$37.73	$37.84	$35.25	1,318
2019-06-04	$38.31	$38.34	$38.21	$38.34	$35.71	3,095
2019-06-03	$37.88	$37.96	$37.85	$37.93	$35.33	6,506
2019-05-31	$37.38	$37.67	$37.38	$37.55	$34.98	3,577
2019-05-30	$37.66	$37.89	$37.66	$37.89	$35.30	1,595
2019-05-29	$37.45	$37.58	$37.27	$37.55	$34.98	12,078
2019-05-28	$37.85	$37.85	$37.58	$37.64	$35.06	6,330
2019-05-24	$37.87	$37.87	$37.57	$37.74	$35.16	3,012
2019-05-23	$37.30	$37.49	$37.14	$37.36	$34.80	1,912
2019-05-22	$38.41	$38.41	$38.11	$38.17	$35.56	1,168
2019-05-21	$38.11	$38.51	$38.06	$38.47	$35.84	4,981
2019-05-20	$38.16	$38.16	$37.70	$37.93	$35.33	6,557
2019-05-17	$38.76	$38.80	$38.25	$38.25	$35.63	4,709
2019-05-16	$39.60	$39.76	$39.46	$39.54	$36.83	7,501
2019-05-15	$39.26	$39.74	$39.26	$39.74	$37.02	1,123
2019-05-14	$39.26	$39.59	$39.23	$39.50	$36.80	6,830
2019-05-13	$38.98	$39.11	$38.78	$38.90	$36.24	6,388
2019-05-10	$39.97	$40.18	$39.74	$40.12	$37.37	897
2019-05-09	$39.78	$40.20	$39.55	$40.20	$37.45	3,617
2019-05-08	$40.61	$40.74	$40.50	$40.74	$37.95	4,495
2019-05-07	$40.95	$40.95	$40.36	$40.37	$37.61	2,913
2019-05-06	$41.10	$41.37	$41.04	$41.37	$38.54	4,425
2019-05-03	$42.01	$42.24	$42.01	$42.14	$39.26	7,704
2019-05-02	$41.60	$41.82	$41.49	$41.74	$38.88	2,816
2019-05-01	$41.76	$42.00	$41.76	$41.78	$38.92	2,829
2019-04-30	$41.81	$41.81	$41.47	$41.62	$38.77	6,075
2019-04-29	$41.84	$41.84	$41.69	$41.84	$38.98	5,344
2019-04-26	$41.51	$41.76	$41.51	$41.69	$38.84	1,834
2019-04-25	$41.22	$42.06	$41.18	$41.79	$38.93	4,789
2019-04-24	$41.87	$41.87	$41.59	$41.66	$38.81	6,873
2019-04-23	$41.84	$42.14	$41.84	$42.14	$39.26	7,304
2019-04-22	$41.77	$41.98	$41.69	$41.98	$39.11	2,440
2019-04-18	$41.80	$42.00	$41.80	$42.00	$39.13	4,305
2019-04-17	$42.04	$42.04	$41.70	$41.92	$39.05	8,776
2019-04-16	$41.65	$41.83	$41.54	$41.83	$38.97	5,735
2019-04-15	$41.81	$41.81	$41.43	$41.50	$38.66	5,834
2019-04-12	$41.96	$41.96	$41.77	$41.85	$38.99	2,152
2019-04-11	$41.99	$41.99	$41.60	$41.67	$38.82	5,524
2019-04-10	$42.35	$42.35	$42.23	$42.28	$39.39	2,217
2019-04-09	$42.35	$42.45	$42.30	$42.33	$39.43	3,584
2019-04-08	$42.23	$42.58	$42.23	$42.47	$39.56	3,492
2019-04-05	$42.08	$42.46	$42.08	$42.30	$39.40	11,660
2019-04-04	$41.36	$41.95	$41.36	$41.95	$39.08	7,295
2019-04-03	$41.59	$41.85	$41.57	$41.57	$38.72	2,253
2019-04-02	$41.72	$41.72	$41.47	$41.58	$38.73	3,602
2019-04-01	$41.60	$41.79	$41.55	$41.64	$38.79	3,023
2019-03-29	$40.99	$41.22	$40.94	$41.21	$38.39	2,553
2019-03-28	$40.28	$40.50	$40.26	$40.50	$37.73	2,705
2019-03-27	$40.50	$40.60	$40.29	$40.43	$37.66	2,297
2019-03-26	$40.84	$40.90	$40.69	$40.69	$37.91	2,701
2019-03-25	$40.22	$40.40	$40.22	$40.37	$37.61	2,328
2019-03-22	$40.90	$40.90	$40.45	$40.46	$37.69	4,845
2019-03-21	$41.50	$41.56	$41.24	$41.53	$38.69	5,278
2019-03-20	$41.61	$41.82	$41.35	$41.82	$38.96	1,884
2019-03-19	$41.77	$41.93	$41.73	$41.74	$38.89	3,226
2019-03-18	$41.54	$41.72	$41.42	$41.56	$38.72	5,160
2019-03-15	$41.23	$41.38	$41.23	$41.36	$38.51	2,330
2019-03-14	$40.83	$40.83	$40.69	$40.75	$37.95	949
2019-03-13	$40.81	$41.17	$40.81	$41.05	$38.23	4,723
2019-03-12	$40.83	$40.87	$40.64	$40.76	$37.96	14,012
2019-03-11	$39.94	$40.66	$39.94	$40.66	$37.86	6,609
2019-03-08	$39.33	$39.69	$39.27	$39.69	$36.96	3,341
2019-03-07	$40.00	$40.00	$39.69	$39.69	$36.96	2,756
2019-03-06	$40.74	$40.80	$40.43	$40.43	$37.65	3,518
2019-03-05	$40.51	$40.93	$40.51	$40.91	$38.10	6,311
2019-03-04	$40.73	$40.73	$40.42	$40.62	$37.83	6,698
2019-03-01	$40.73	$40.93	$40.65	$40.65	$37.85	4,803
2019-02-28	$40.58	$40.71	$40.58	$40.65	$37.85	3,367
2019-02-27	$40.98	$40.98	$40.20	$40.67	$37.87	4,582
2019-02-26	$40.84	$41.06	$40.84	$41.06	$38.24	1,800
2019-02-25	$41.17	$41.17	$41.00	$41.13	$38.30	3,507
2019-02-22	$40.44	$40.63	$40.39	$40.56	$37.77	2,242
2019-02-21	$40.03	$40.13	$39.98	$40.08	$37.32	6,981
2019-02-20	$40.31	$40.63	$40.22	$40.22	$37.45	2,735
2019-02-19	$39.66	$40.19	$39.66	$40.19	$37.42	6,237
2019-02-15	$39.83	$39.87	$39.76	$39.80	$37.06	3,567
2019-02-14	$39.57	$39.98	$39.50	$39.98	$37.23	3,034
2019-02-13	$39.89	$39.91	$39.85	$39.89	$37.15	1,451
2019-02-12	$39.69	$39.91	$39.69	$39.79	$37.05	1,492
2019-02-11	$39.54	$39.54	$39.37	$39.37	$36.66	976
2019-02-08	$39.28	$39.57	$39.22	$39.54	$36.82	8,650
2019-02-07	$40.00	$40.00	$39.20	$39.59	$36.87	3,971
2019-02-06	$40.29	$40.34	$40.09	$40.10	$37.34	4,880
2019-02-05	$40.08	$40.47	$40.08	$40.47	$37.69	14,514
2019-02-04	$39.75	$40.07	$39.75	$40.02	$37.27	4,874
2019-02-01	$40.01	$40.16	$39.99	$40.04	$37.29	5,367
2019-01-31	$39.90	$40.17	$39.90	$40.05	$37.29	6,998
2019-01-30	$39.06	$39.55	$38.99	$39.53	$36.81	4,369
2019-01-29	$38.70	$38.70	$38.51	$38.51	$35.86	3,164
2019-01-28	$38.67	$38.82	$38.54	$38.73	$36.07	3,608
2019-01-25	$39.44	$39.44	$39.17	$39.22	$36.52	2,075
2019-01-24	$38.70	$38.93	$38.68	$38.80	$36.13	4,760
2019-01-23	$38.55	$38.55	$38.29	$38.47	$35.82	2,681
2019-01-22	$38.73	$38.73	$38.06	$38.15	$35.53	22,641
2019-01-18	$39.31	$39.31	$39.15	$39.24	$36.54	5,512
2019-01-17	$38.31	$39.05	$38.30	$38.83	$36.16	2,124
2019-01-16	$38.39	$38.67	$38.39	$38.67	$36.01	3,334
2019-01-15	$38.42	$38.53	$38.22	$38.34	$35.70	3,203
2019-01-14	$37.87	$38.15	$37.82	$38.08	$35.46	5,882
2019-01-11	$38.34	$38.43	$38.22	$38.43	$35.79	11,576
2019-01-10	$38.25	$38.39	$38.16	$38.39	$35.75	2,431
2019-01-09	$38.00	$38.57	$38.00	$38.48	$35.83	15,268
2019-01-08	$37.36	$37.75	$37.23	$37.75	$35.15	4,366
2019-01-07	$37.10	$37.40	$36.90	$37.18	$34.62	51,487
2019-01-04	$36.13	$37.09	$36.13	$37.08	$34.53	7,066
2019-01-03	$35.77	$35.81	$35.71	$35.75	$33.29	2,535
2019-01-02	$35.68	$36.62	$35.68	$36.51	$34.00	12,769
2018-12-31	$36.82	$36.82	$36.03	$36.07	$33.59	15,247
2018-12-28	$36.34	$36.49	$36.18	$36.19	$33.70	12,935
2018-12-27	$35.43	$36.06	$35.43	$36.06	$33.58	5,288
2018-12-26	$35.20	$35.87	$34.97	$35.87	$33.40	4,459
2018-12-24	$35.32	$35.32	$34.99	$34.99	$32.58	2,758
2018-12-21	$36.10	$36.10	$35.32	$35.37	$32.82	5,907
2018-12-20	$35.95	$36.30	$35.70	$35.89	$33.31	9,951
2018-12-19	$36.81	$36.93	$35.84	$35.89	$33.31	3,905
2018-12-18	$36.94	$36.94	$36.46	$36.59	$33.96	4,017
2018-12-17	$37.26	$37.26	$36.39	$36.43	$33.81	5,458
2018-12-14	$37.10	$37.45	$37.10	$37.20	$34.52	5,382
2018-12-13	$37.73	$37.80	$37.68	$37.75	$35.03	1,924
2018-12-12	$37.70	$37.92	$37.70	$37.72	$35.00	5,323
2018-12-11	$37.49	$37.49	$36.86	$37.11	$34.44	6,074
2018-12-10	$36.97	$37.14	$36.59	$36.96	$34.30	3,424
2018-12-07	$37.93	$38.12	$37.37	$37.39	$34.70	3,452
2018-12-06	$37.47	$37.95	$37.19	$37.95	$35.21	6,303
2018-12-04	$39.06	$39.06	$38.30	$38.30	$35.54	2,122
2018-12-03	$39.20	$39.66	$39.15	$39.15	$36.33	5,448
2018-11-30	$38.25	$38.46	$38.25	$38.45	$35.68	4,175
2018-11-29	$38.38	$38.38	$38.20	$38.35	$35.59	5,492
2018-11-28	$38.05	$38.45	$37.74	$38.45	$35.68	19,438
2018-11-27	$37.23	$37.57	$37.23	$37.57	$34.87	5,233
2018-11-26	$37.44	$37.44	$37.21	$37.21	$34.53	964
2018-11-23	$36.85	$36.96	$36.85	$36.96	$34.29	1,453
2018-11-21	$37.21	$37.54	$37.21	$37.48	$34.78	4,405
2018-11-20	$36.96	$37.14	$36.59	$36.62	$33.98	18,320
2018-11-19	$38.03	$38.03	$37.56	$37.56	$34.86	2,941
2018-11-16	$38.08	$38.35	$38.05	$38.31	$35.55	5,115
2018-11-15	$37.72	$38.43	$37.72	$38.27	$35.52	3,179
2018-11-14	$37.55	$37.60	$37.39	$37.58	$34.87	3,874
2018-11-13	$36.95	$37.21	$36.88	$37.16	$34.49	44,940
2018-11-12	$37.53	$37.53	$36.81	$36.81	$34.16	4,291
2018-11-09	$37.75	$37.75	$37.19	$37.50	$34.80	1,771
2018-11-08	$38.70	$38.81	$38.05	$38.20	$35.45	4,513
2018-11-07	$38.65	$38.97	$38.65	$38.94	$36.14	4,272
2018-11-06	$38.44	$38.71	$38.40	$38.40	$35.64	2,662
2018-11-05	$38.49	$38.53	$38.30	$38.30	$35.54	5,099
2018-11-02	$39.20	$39.20	$38.33	$38.46	$35.69	2,107
2018-11-01	$38.00	$38.75	$37.56	$38.62	$35.84	5,173
2018-10-31	$37.50	$37.60	$37.29	$37.46	$34.76	7,205
2018-10-30	$36.12	$36.88	$36.12	$36.87	$34.22	8,126
2018-10-29	$37.59	$37.68	$35.83	$36.11	$33.51	12,200
2018-10-26	$36.74	$37.55	$36.61	$37.35	$34.66	3,613
2018-10-25	$36.96	$37.52	$36.93	$37.42	$34.73	27,164
2018-10-24	$37.82	$37.82	$36.46	$36.46	$33.84	4,736
2018-10-23	$37.76	$38.09	$37.37	$38.09	$35.35	1,833
2018-10-22	$38.73	$38.74	$38.41	$38.47	$35.70	6,005
2018-10-19	$38.42	$38.52	$37.85	$37.85	$35.13	5,421
2018-10-18	$38.59	$38.63	$37.76	$37.79	$35.07	6,563
2018-10-17	$39.39	$39.39	$38.83	$38.90	$36.10	3,444
2018-10-16	$38.93	$39.35	$38.92	$39.35	$36.52	4,667
2018-10-15	$38.40	$38.60	$38.26	$38.51	$35.74	4,107
2018-10-12	$38.59	$38.85	$38.35	$38.42	$35.65	16,417
2018-10-11	$37.65	$38.03	$37.37	$37.72	$35.00	10,366
2018-10-10	$38.89	$38.89	$37.83	$37.83	$35.11	11,173
2018-10-09	$39.12	$39.44	$39.12	$39.20	$36.38	2,676
2018-10-08	$39.20	$39.47	$39.04	$39.46	$36.62	42,644
2018-10-05	$39.11	$39.38	$39.04	$39.38	$36.55	2,269
2018-10-04	$40.19	$40.19	$39.21	$39.39	$36.55	8,348
2018-10-03	$41.05	$41.05	$40.41	$40.47	$37.56	10,302
2018-10-02	$40.50	$40.51	$40.27	$40.49	$37.58	20,940
2018-10-01	$40.79	$40.79	$39.81	$40.54	$37.62	8,193
2018-09-28	$40.56	$40.79	$40.39	$40.50	$37.58	5,318
2018-09-27	$40.61	$40.85	$40.61	$40.75	$37.82	1,554
2018-09-26	$40.63	$40.70	$40.57	$40.57	$37.65	4,722
2018-09-25	$40.04	$40.26	$40.04	$40.23	$37.33	13,608
2018-09-24	$39.92	$40.01	$39.88	$39.95	$37.07	17,092
2018-09-21	$41.08	$41.08	$40.83	$40.85	$37.51	1,291
2018-09-20	$40.84	$40.91	$40.70	$40.85	$37.51	17,815
2018-09-19	$40.03	$40.54	$40.03	$40.52	$37.21	7,789
2018-09-18	$39.67	$39.92	$39.67	$39.75	$36.50	6,613
2018-09-17	$39.78	$39.85	$39.78	$39.79	$36.54	2,421
2018-09-14	$40.30	$40.34	$40.10	$40.20	$36.92	4,064
2018-09-13	$40.13	$40.35	$40.00	$40.07	$36.80	5,223
2018-09-12	$39.47	$39.89	$39.27	$39.71	$36.47	2,547
2018-09-11	$38.82	$39.35	$38.82	$39.35	$36.14	7,065
2018-09-10	$39.79	$39.79	$39.40	$39.52	$36.29	8,170
2018-09-07	$39.65	$40.16	$39.65	$40.02	$36.75	10,700
2018-09-06	$39.70	$39.75	$39.56	$39.65	$36.41	5,821
2018-09-05	$40.27	$40.27	$39.56	$39.58	$36.35	38,101
2018-09-04	$40.51	$40.51	$40.22	$40.27	$36.98	12,172
2018-08-31	$40.71	$41.04	$40.71	$41.04	$37.69	4,004
2018-08-30	$41.35	$41.35	$40.70	$40.70	$37.38	2,334
2018-08-29	$41.28	$41.64	$41.28	$41.64	$38.24	5,298
2018-08-28	$41.57	$41.57	$41.04	$41.04	$37.69	7,819
2018-08-27	$40.88	$41.36	$40.88	$41.33	$37.96	6,549
2018-08-24	$40.35	$40.47	$40.35	$40.38	$37.08	4,755
2018-08-23	$40.89	$40.90	$40.00	$40.00	$36.73	5,856
2018-08-22	$40.43	$40.72	$40.43	$40.70	$37.38	12,673
2018-08-21	$40.53	$40.78	$40.46	$40.47	$37.17	4,008
2018-08-20	$40.27	$40.53	$40.27	$40.45	$37.15	121,597
2018-08-17	$39.91	$40.27	$39.75	$40.27	$36.98	3,341
2018-08-16	$40.17	$40.41	$39.94	$39.94	$36.68	26,524
2018-08-15	$39.68	$39.72	$39.45	$39.70	$36.46	14,446
2018-08-14	$40.78	$40.78	$40.40	$40.57	$37.26	3,200
2018-08-13	$40.82	$40.89	$40.43	$40.59	$37.28	6,957
2018-08-10	$41.10	$41.13	$40.89	$41.05	$37.70	43,579
2018-08-09	$41.92	$41.99	$41.65	$41.66	$38.26	15,515
2018-08-08	$42.07	$42.16	$41.85	$41.85	$38.43	13,838
2018-08-07	$42.11	$42.29	$42.01	$42.01	$38.58	4,083
2018-08-06	$42.01	$42.01	$41.85	$41.85	$38.43	4,557
2018-08-03	$42.10	$42.27	$42.10	$42.20	$38.75	2,546
2018-08-02	$41.65	$41.81	$41.23	$41.81	$38.40	8,664
2018-08-01	$42.42	$42.42	$42.09	$42.09	$38.65	6,752
2018-07-31	$42.82	$42.82	$42.32	$42.53	$39.06	3,295
2018-07-30	$43.07	$43.07	$42.41	$42.52	$39.05	7,199
2018-07-27	$43.28	$43.39	$42.73	$42.90	$39.40	6,954
2018-07-26	$42.99	$43.11	$42.93	$42.93	$39.42	3,953
2018-07-25	$42.64	$43.46	$42.64	$43.46	$39.91	3,805
2018-07-24	$42.57	$42.81	$42.46	$42.52	$39.05	4,167
2018-07-23	$42.05	$42.05	$41.88	$41.99	$38.56	7,288
2018-07-20	$42.10	$42.20	$42.08	$42.08	$38.64	107,320
2018-07-19	$41.74	$41.80	$41.52	$41.63	$38.23	9,866
2018-07-18	$42.15	$42.15	$41.91	$41.96	$38.53	3,891
2018-07-17	$41.84	$42.19	$41.83	$42.15	$38.71	3,136
2018-07-16	$41.76	$41.84	$41.70	$41.71	$38.30	8,173
2018-07-13	$41.88	$41.92	$41.71	$41.87	$38.45	3,182
2018-07-12	$41.57	$41.97	$41.57	$41.85	$38.43	6,178
2018-07-11	$41.58	$41.58	$41.24	$41.28	$37.91	5,210
2018-07-10	$42.01	$42.29	$41.89	$41.99	$38.56	6,167
2018-07-09	$41.91	$42.09	$41.80	$41.95	$38.52	11,365
2018-07-06	$40.99	$41.53	$40.99	$41.53	$38.14	9,763
2018-07-05	$40.71	$40.74	$40.49	$40.74	$37.41	6,257
2018-07-03	$40.83	$41.00	$40.79	$40.81	$37.48	4,900
2018-07-02	$40.47	$40.80	$40.24	$40.67	$37.35	12,646
2018-06-29	$40.88	$41.00	$40.81	$40.87	$37.53	2,845
2018-06-28	$40.23	$40.77	$40.10	$40.60	$37.28	5,732
2018-06-27	$41.08	$41.08	$40.11	$40.11	$36.83	159,824
2018-06-26	$40.01	$41.22	$40.01	$41.05	$37.70	69,643
2018-06-25	$41.33	$41.37	$40.62	$40.91	$37.57	15,943
2018-06-22	$42.07	$42.07	$41.90	$41.94	$38.52	9,587
2018-06-21	$42.11	$42.11	$41.52	$41.52	$38.13	4,226
2018-06-20	$42.32	$42.39	$42.24	$42.33	$38.87	4,331
2018-06-19	$41.81	$42.07	$41.63	$42.07	$38.63	7,354
2018-06-18	$42.19	$42.63	$42.19	$42.59	$39.11	8,079
2018-06-15	$42.91	$42.91	$42.02	$42.87	$39.16	9,325
2018-06-14	$43.59	$43.59	$43.22	$43.22	$39.48	1,531
2018-06-13	$43.78	$43.78	$43.21	$43.30	$39.55	7,877
2018-06-12	$43.74	$43.94	$43.67	$43.81	$40.02	5,770
2018-06-11	$43.61	$43.62	$43.44	$43.49	$39.73	2,696
2018-06-08	$43.15	$43.52	$42.99	$43.45	$39.69	3,480
2018-06-07	$43.56	$43.56	$42.94	$43.34	$39.59	5,087
2018-06-06	$43.93	$43.94	$43.70	$43.74	$39.95	26,872
2018-06-05	$43.71	$43.93	$43.48	$43.48	$39.72	25,455
2018-06-04	$43.51	$43.87	$43.51	$43.77	$39.98	6,532
2018-06-01	$43.08	$43.16	$42.91	$43.15	$39.42	3,600
2018-05-31	$42.68	$42.68	$42.53	$42.53	$38.85	2,149
2018-05-30	$42.31	$42.66	$42.31	$42.50	$38.82	6,082
2018-05-29	$42.43	$42.88	$42.11	$42.25	$38.59	10,986
2018-05-25	$43.03	$43.37	$43.03	$43.30	$39.55	4,095
2018-05-24	$43.40	$43.40	$43.01	$43.16	$39.42	4,784
2018-05-23	$43.37	$43.63	$43.25	$43.59	$39.82	3,755
2018-05-22	$43.86	$43.94	$43.85	$43.92	$40.12	2,546
2018-05-21	$44.04	$44.08	$43.61	$43.68	$39.90	20,332
2018-05-18	$43.80	$43.85	$43.42	$43.56	$39.79	14,308
2018-05-17	$44.59	$44.67	$44.11	$44.11	$40.29	9,118
2018-05-16	$44.67	$44.99	$44.67	$44.99	$41.10	4,211
2018-05-15	$44.40	$44.54	$44.04	$44.45	$40.60	8,616
2018-05-14	$44.95	$45.42	$44.95	$45.06	$41.16	6,189
2018-05-11	$45.00	$45.03	$44.74	$44.74	$40.87	3,604
2018-05-10	$44.55	$45.00	$44.53	$44.95	$41.06	6,637
2018-05-09	$44.19	$44.37	$43.88	$44.15	$40.33	14,765
2018-05-08	$43.90	$44.12	$43.90	$43.98	$40.17	6,368
2018-05-07	$43.70	$44.25	$43.70	$44.01	$40.20	6,189
2018-05-04	$43.10	$43.93	$43.10	$43.84	$40.05	7,318
2018-05-03	$43.45	$43.47	$42.72	$43.47	$39.71	10,316
2018-05-02	$43.77	$43.77	$43.38	$43.38	$39.63	2,592
2018-05-01	$43.57	$43.86	$43.39	$43.86	$40.06	6,442
2018-04-30	$44.04	$44.09	$43.71	$43.84	$40.05	2,974
2018-04-27	$43.82	$43.82	$43.62	$43.69	$39.91	2,640
2018-04-26	$43.02	$43.14	$42.93	$43.14	$39.41	10,375
2018-04-25	$42.92	$42.92	$42.44	$42.79	$39.09	3,166
2018-04-24	$43.58	$43.58	$43.05	$43.10	$39.37	4,364
2018-04-23	$43.84	$43.84	$43.44	$43.57	$39.80	3,358
2018-04-20	$44.06	$44.06	$43.75	$43.83	$40.04	4,649
2018-04-19	$44.42	$44.45	$44.06	$44.21	$40.38	2,619
2018-04-18	$44.45	$44.76	$44.42	$44.69	$40.82	5,018
2018-04-17	$43.70	$44.14	$43.66	$44.06	$40.25	4,996
2018-04-16	$43.73	$43.73	$43.46	$43.72	$39.94	4,384
2018-04-13	$44.38	$44.38	$43.49	$43.66	$39.88	6,590
2018-04-12	$44.43	$44.51	$44.30	$44.47	$40.62	6,302
2018-04-11	$44.16	$44.46	$44.16	$44.31	$40.47	6,365
2018-04-10	$43.86	$44.22	$43.75	$44.17	$40.35	6,921
2018-04-09	$43.40	$43.74	$43.20	$43.21	$39.47	8,955
2018-04-06	$43.33	$43.64	$42.88	$43.02	$39.30	9,418
2018-04-05	$44.27	$44.27	$43.95	$43.95	$40.15	2,778
2018-04-04	$42.40	$43.40	$42.40	$43.40	$39.64	5,262
2018-04-03	$43.71	$44.05	$43.52	$43.64	$39.86	19,998
2018-04-02	$44.29	$44.32	$43.26	$43.51	$39.74	3,655
2018-03-29	$44.29	$44.65	$44.11	$44.58	$40.72	7,304
2018-03-28	$43.90	$43.90	$43.34	$43.55	$39.78	21,065
2018-03-27	$45.07	$45.13	$43.74	$43.84	$40.05	12,849
2018-03-26	$44.53	$44.76	$44.04	$44.74	$40.87	2,271
2018-03-23	$44.42	$44.43	$43.89	$43.94	$40.14	14,910
2018-03-22	$45.14	$45.14	$44.43	$44.60	$40.74	6,488
2018-03-21	$45.70	$45.85	$45.62	$45.71	$41.75	5,591
2018-03-20	$45.48	$45.73	$45.48	$45.73	$41.77	3,864
2018-03-19	$45.97	$45.97	$45.21	$45.21	$41.30	5,533
2018-03-16	$45.99	$46.26	$45.99	$46.03	$42.04	13,981
2018-03-15	$46.17	$46.48	$45.96	$46.04	$42.05	5,772
2018-03-14	$45.97	$46.13	$45.69	$45.90	$41.92	5,217
2018-03-13	$46.61	$46.61	$45.64	$45.65	$41.69	8,225
2018-03-12	$46.99	$46.99	$46.22	$46.49	$42.46	16,713
2018-03-09	$45.60	$46.03	$45.60	$45.92	$41.94	6,883
2018-03-08	$45.58	$45.58	$45.23	$45.30	$41.37	4,520
2018-03-07	$44.90	$45.43	$44.90	$45.33	$41.40	3,216
2018-03-06	$45.57	$45.64	$45.30	$45.34	$41.41	4,687
2018-03-05	$44.45	$44.97	$44.27	$44.97	$41.07	18,248
2018-03-02	$44.16	$44.72	$43.95	$44.71	$40.83	21,800
2018-03-01	$45.33	$45.33	$44.44	$44.70	$40.82	5,784
2018-02-28	$45.83	$45.93	$45.27	$45.27	$41.34	6,398
2018-02-27	$46.74	$46.74	$45.80	$45.80	$41.83	4,183
2018-02-26	$46.75	$46.85	$46.44	$46.60	$42.56	11,635
2018-02-23	$46.11	$46.49	$46.05	$46.32	$42.30	8,560
2018-02-22	$45.65	$45.95	$45.59	$45.59	$41.64	7,130
2018-02-21	$45.94	$46.40	$44.76	$45.51	$41.56	6,822
2018-02-20	$45.28	$46.00	$45.28	$45.69	$41.73	3,003
2018-02-16	$45.80	$46.11	$45.54	$45.54	$41.59	8,875
2018-02-15	$45.84	$45.95	$45.48	$45.95	$41.97	9,784
2018-02-14	$44.20	$45.34	$44.19	$45.34	$41.41	11,830
2018-02-13	$43.75	$44.29	$43.75	$44.21	$40.38	5,765
2018-02-12	$43.65	$44.16	$43.65	$44.11	$40.28	10,157
2018-02-09	$43.17	$43.53	$42.00	$43.53	$39.75	68,999
2018-02-08	$44.56	$44.56	$42.92	$43.03	$39.30	27,129
2018-02-07	$45.34	$45.40	$44.36	$44.36	$40.51	23,983
2018-02-06	$43.84	$45.81	$43.70	$45.81	$41.84	37,341
2018-02-05	$45.62	$46.37	$44.60	$44.73	$40.85	40,860
2018-02-02	$47.13	$47.13	$46.17	$46.34	$42.32	40,478
2018-02-01	$47.32	$47.95	$47.25	$47.61	$43.48	5,125
2018-01-31	$48.19	$48.90	$47.88	$48.08	$43.91	12,447
2018-01-30	$47.37	$47.59	$47.16	$47.49	$43.37	25,525
2018-01-29	$48.82	$48.82	$48.06	$48.06	$43.89	34,043
2018-01-26	$48.17	$48.92	$48.17	$48.87	$44.63	17,217
2018-01-25	$48.11	$48.41	$47.90	$48.03	$43.86	26,440
2018-01-24	$47.36	$47.89	$47.23	$47.85	$43.70	17,764
2018-01-23	$46.74	$46.98	$46.68	$46.87	$42.81	10,818
2018-01-22	$46.50	$46.69	$46.39	$46.69	$42.64	7,924
2018-01-19	$46.65	$46.65	$46.24	$46.56	$42.52	11,522
2018-01-18	$46.32	$46.40	$46.24	$46.35	$42.33	6,552
2018-01-17	$45.92	$46.27	$45.72	$46.23	$42.22	15,658
2018-01-16	$46.14	$46.31	$45.65	$45.67	$41.71	24,693
2018-01-12	$45.25	$45.69	$45.25	$45.51	$41.56	10,204
2018-01-11	$45.26	$45.35	$45.22	$45.28	$41.35	9,659
2018-01-10	$45.42	$45.42	$44.91	$45.03	$41.12	18,637
2018-01-09	$45.60	$45.60	$45.24	$45.44	$41.50	10,091
2018-01-08	$45.44	$45.62	$45.31	$45.50	$41.55	12,308
2018-01-05	$44.96	$45.34	$44.78	$45.20	$41.28	21,442
2018-01-04	$44.90	$44.99	$44.61	$44.69	$40.81	15,878
2018-01-03	$44.51	$44.64	$44.39	$44.56	$40.70	9,741
2018-01-02	$43.64	$44.50	$43.64	$44.44	$40.59	12,403
2017-12-29	$43.00	$43.17	$42.70	$43.13	$39.39	36,385
2017-12-28	$43.08	$43.08	$42.77	$42.90	$39.18	12,989
2017-12-27	$42.91	$42.95	$42.71	$42.71	$39.01	6,022
2017-12-26	$42.69	$42.84	$42.59	$42.84	$39.12	2,480
2017-12-22	$42.92	$42.96	$42.77	$42.83	$39.12	4,798
2017-12-21	$42.72	$42.95	$42.72	$42.86	$39.14	11,045
2017-12-20	$42.62	$42.62	$42.35	$42.41	$38.73	5,721
2017-12-19	$42.29	$42.43	$42.19	$42.35	$38.68	6,997
2017-12-18	$42.50	$42.63	$42.29	$42.57	$38.88	13,015
2017-12-15	$42.35	$42.35	$42.06	$42.24	$38.48	4,997
2017-12-14	$42.20	$42.20	$41.99	$42.05	$38.31	13,524
2017-12-13	$42.43	$42.50	$42.19	$42.33	$38.56	5,731
2017-12-12	$41.96	$42.21	$41.83	$42.14	$38.39	8,438
2017-12-11	$41.93	$42.38	$41.93	$42.27	$38.51	6,990
2017-12-08	$42.03	$42.12	$41.95	$42.04	$38.30	9,640
2017-12-07	$41.54	$41.85	$41.37	$41.69	$37.98	10,093
2017-12-06	$41.56	$41.71	$41.45	$41.71	$38.00	38,779
2017-12-05	$41.92	$42.16	$41.75	$41.94	$38.21	12,347
2017-12-04	$42.52	$42.52	$41.82	$41.82	$38.10	8,145
2017-12-01	$42.14	$42.29	$41.86	$42.14	$38.39	127,653
2017-11-30	$42.64	$42.64	$42.21	$42.39	$38.62	3,626
2017-11-29	$43.33	$43.33	$42.34	$42.49	$38.71	13,798
2017-11-28	$43.43	$43.62	$43.32	$43.47	$39.60	11,696
2017-11-27	$43.82	$43.82	$43.29	$43.29	$39.44	23,669
2017-11-24	$43.90	$44.14	$43.90	$44.14	$40.21	3,914
2017-11-22	$43.61	$43.94	$43.61	$43.85	$39.95	4,855
2017-11-21	$43.41	$43.81	$43.41	$43.67	$39.79	25,284
2017-11-20	$43.52	$43.52	$43.06	$43.22	$39.38	5,150
2017-11-17	$42.95	$43.33	$42.95	$43.22	$39.38	30,574
2017-11-16	$42.60	$43.09	$42.57	$42.98	$39.16	29,567
2017-11-15	$41.75	$42.25	$41.60	$42.15	$38.40	27,331
2017-11-14	$42.70	$42.70	$42.24	$42.30	$38.54	6,042
2017-11-13	$42.87	$43.01	$42.67	$42.87	$39.06	14,157
2017-11-10	$43.09	$43.09	$42.90	$43.05	$39.22	3,357
2017-11-09	$43.12	$43.12	$42.68	$43.05	$39.22	8,449
2017-11-08	$43.26	$43.49	$43.26	$43.44	$39.57	2,602
2017-11-07	$43.68	$43.68	$43.17	$43.25	$39.40	3,400
2017-11-06	$43.00	$43.61	$43.00	$43.57	$39.69	11,601
2017-11-03	$43.17	$43.17	$42.71	$43.00	$39.18	10,495
2017-11-02	$43.24	$43.24	$42.80	$42.99	$39.17	7,093
2017-11-01	$43.17	$43.42	$43.05	$43.09	$39.26	12,331
2017-10-31	$42.54	$43.00	$42.54	$42.91	$39.09	14,691
2017-10-30	$42.68	$42.98	$42.46	$42.49	$38.71	10,280
2017-10-27	$42.45	$42.74	$42.08	$42.60	$38.81	9,552
2017-10-26	$42.39	$42.55	$42.36	$42.36	$38.59	4,072
2017-10-25	$42.85	$43.00	$42.23	$42.49	$38.71	6,447
2017-10-24	$42.83	$42.96	$42.67	$42.79	$38.98	5,694
2017-10-23	$43.17	$43.17	$42.68	$42.73	$38.93	11,423
2017-10-20	$43.34	$43.43	$43.17	$43.17	$39.33	2,644
2017-10-19	$43.14	$43.18	$42.94	$43.15	$39.31	14,765
2017-10-18	$43.54	$43.54	$43.23	$43.47	$39.61	6,293
2017-10-17	$43.49	$43.59	$43.16	$43.27	$39.42	8,327
2017-10-16	$43.78	$43.78	$43.39	$43.62	$39.74	10,696
2017-10-13	$43.53	$43.57	$43.37	$43.46	$39.59	3,800
2017-10-12	$43.48	$43.48	$42.99	$43.18	$39.33	22,418
2017-10-11	$43.19	$43.30	$43.07	$43.29	$39.44	8,522
2017-10-10	$43.05	$43.17	$42.96	$43.13	$39.29	14,911
2017-10-09	$42.80	$42.87	$42.61	$42.68	$38.89	5,738
2017-10-06	$42.68	$42.69	$42.57	$42.65	$38.86	5,292
2017-10-05	$42.79	$42.99	$42.79	$42.87	$39.06	13,856
2017-10-04	$42.80	$42.86	$42.75	$42.75	$38.95	2,063
2017-10-03	$42.32	$42.84	$42.32	$42.84	$39.03	7,043
2017-10-02	$42.21	$42.34	$42.13	$42.16	$38.41	4,791
2017-09-29	$41.92	$42.12	$41.91	$42.12	$38.37	6,541
2017-09-28	$41.60	$41.66	$41.54	$41.60	$37.90	7,508
2017-09-27	$41.82	$41.93	$41.56	$41.93	$38.20	2,877
2017-09-26	$41.96	$42.13	$41.58	$41.58	$37.88	12,383
2017-09-25	$42.05	$42.35	$40.79	$41.70	$37.99	15,172
2017-09-22	$42.62	$42.80	$42.62	$42.70	$38.90	6,850
2017-09-21	$42.78	$43.03	$42.66	$42.81	$39.00	6,085
2017-09-20	$43.29	$43.38	$42.59	$42.88	$39.07	12,748
2017-09-19	$43.27	$43.34	$43.05	$43.32	$39.47	9,356
2017-09-18	$44.00	$44.00	$43.03	$43.13	$39.29	13,309
2017-09-15	$43.41	$43.43	$43.21	$43.43	$39.20	5,515
2017-09-14	$43.19	$43.44	$43.18	$43.24	$39.03	26,180
2017-09-13	$43.13	$43.46	$43.13	$43.28	$39.06	15,660
2017-09-12	$43.44	$43.44	$43.22	$43.38	$39.15	28,532
2017-09-11	$43.00	$43.33	$43.00	$43.33	$39.11	13,356
2017-09-08	$42.76	$42.81	$42.47	$42.47	$38.33	10,732
2017-09-07	$42.65	$42.99	$42.61	$42.99	$38.80	11,821
2017-09-06	$42.28	$42.70	$42.28	$42.61	$38.46	6,873
2017-09-05	$42.58	$42.61	$42.03	$42.13	$38.03	19,818
2017-09-01	$42.77	$42.91	$42.68	$42.87	$38.69	22,427
2017-08-31	$42.46	$42.70	$42.34	$42.65	$38.49	8,284
2017-08-30	$42.25	$42.48	$42.24	$42.44	$38.31	7,692
2017-08-29	$41.77	$42.34	$41.59	$42.34	$38.22	5,688
2017-08-28	$42.60	$42.60	$42.08	$42.25	$38.14	7,737
2017-08-25	$42.75	$42.77	$42.52	$42.58	$38.43	6,764
2017-08-24	$42.64	$42.67	$42.39	$42.54	$38.40	4,714
2017-08-23	$42.13	$42.50	$42.13	$42.49	$38.35	9,237
2017-08-22	$41.88	$42.30	$41.88	$42.19	$38.08	8,861
2017-08-21	$41.57	$41.77	$41.57	$41.68	$37.62	4,882
2017-08-18	$41.27	$41.57	$41.07	$41.53	$37.48	5,400
2017-08-17	$41.68	$41.82	$41.14	$41.19	$37.18	3,647
2017-08-16	$41.44	$41.70	$41.44	$41.48	$37.44	12,056
2017-08-15	$41.21	$41.46	$41.20	$41.44	$37.40	4,570
2017-08-14	$41.17	$41.36	$41.10	$41.11	$37.10	11,864
2017-08-11	$40.71	$41.09	$40.61	$40.96	$36.97	6,005
2017-08-10	$41.64	$41.64	$40.69	$40.86	$36.88	21,681
2017-08-09	$41.63	$41.83	$41.49	$41.81	$37.74	24,230
2017-08-08	$41.84	$42.40	$41.84	$42.06	$37.96	13,086
2017-08-07	$41.73	$42.13	$41.73	$42.13	$38.03	7,071
2017-08-04	$41.57	$41.61	$41.47	$41.47	$37.43	5,795
2017-08-03	$41.48	$41.50	$41.25	$41.43	$37.39	6,144
2017-08-02	$41.53	$41.57	$41.13	$41.50	$37.46	8,589
2017-08-01	$42.00	$42.00	$41.50	$41.67	$37.61	10,927
2017-07-31	$41.69	$41.83	$41.45	$41.47	$37.43	4,984
2017-07-28	$41.00	$41.55	$41.00	$41.44	$37.40	5,556
2017-07-27	$41.55	$41.70	$40.87	$41.12	$37.11	9,120
2017-07-26	$41.01	$41.43	$41.01	$41.43	$37.39	9,910
2017-07-25	$40.91	$41.00	$40.85	$40.91	$36.92	11,766
2017-07-24	$40.70	$40.90	$40.70	$40.77	$36.80	6,100
2017-07-21	$40.57	$40.65	$40.50	$40.61	$36.65	3,265
2017-07-20	$40.75	$40.75	$40.60	$40.60	$36.65	6,185
2017-07-19	$40.75	$40.80	$40.65	$40.68	$36.72	4,589
2017-07-18	$40.21	$40.58	$40.17	$40.53	$36.58	15,691
2017-07-17	$40.44	$40.44	$40.15	$40.18	$36.27	6,770
2017-07-14	$40.00	$40.44	$40.00	$40.44	$36.50	13,179
2017-07-13	$39.85	$40.00	$39.75	$40.00	$36.10	6,737
2017-07-12	$39.39	$39.83	$39.39	$39.78	$35.90	7,662
2017-07-11	$38.92	$39.25	$38.92	$39.10	$35.29	9,352
2017-07-10	$38.29	$38.88	$38.29	$38.87	$35.08	8,889
2017-07-07	$38.29	$38.42	$38.26	$38.39	$34.65	2,020
2017-07-06	$38.45	$38.46	$38.20	$38.32	$34.59	3,956
2017-07-05	$38.81	$38.81	$38.41	$38.69	$34.92	8,386
2017-07-03	$38.46	$38.88	$38.46	$38.58	$34.82	6,101
2017-06-30	$38.37	$38.57	$38.29	$38.53	$34.78	6,330
2017-06-29	$38.50	$38.50	$38.00	$38.21	$34.49	4,522
2017-06-28	$38.47	$38.84	$38.47	$38.82	$35.04	3,918
2017-06-27	$38.63	$38.63	$38.31	$38.36	$34.62	4,780
2017-06-26	$38.86	$39.02	$38.70	$38.75	$34.97	10,009
2017-06-23	$38.37	$38.58	$38.35	$38.56	$34.80	10,942
2017-06-22	$38.37	$38.51	$38.35	$38.39	$34.65	2,553
2017-06-21	$38.12	$38.29	$38.11	$38.20	$34.48	3,067
2017-06-20	$38.33	$38.33	$37.88	$38.04	$34.33	6,782
2017-06-19	$38.12	$38.46	$38.12	$38.44	$34.70	4,545
2017-06-16	$38.02	$38.02	$37.77	$37.81	$34.13	10,971
2017-06-15	$38.00	$38.00	$37.75	$38.00	$34.15	8,917
2017-06-14	$38.63	$38.71	$38.30	$38.35	$34.47	3,972
2017-06-13	$38.60	$38.61	$38.33	$38.46	$34.56	3,385
2017-06-12	$38.56	$38.56	$38.12	$38.35	$34.47	3,924
2017-06-09	$39.35	$39.36	$38.34	$38.72	$34.80	5,599
2017-06-08	$39.40	$39.49	$38.94	$39.36	$35.38	7,130
2017-06-07	$38.58	$38.59	$38.49	$38.49	$34.60	3,475
2017-06-06	$38.40	$38.63	$38.37	$38.62	$34.71	7,328
2017-06-05	$38.30	$38.49	$38.25	$38.40	$34.51	10,833
2017-06-02	$38.29	$38.31	$38.16	$38.26	$34.39	6,460
2017-06-01	$38.23	$38.35	$38.14	$38.32	$34.44	6,843
2017-05-31	$38.20	$38.24	$38.03	$38.05	$34.20	4,383
2017-05-30	$38.41	$38.41	$38.22	$38.30	$34.42	4,147
2017-05-26	$38.34	$38.49	$38.29	$38.48	$34.59	17,269
2017-05-25	$38.39	$38.40	$38.28	$38.33	$34.45	6,646
2017-05-24	$38.22	$38.22	$38.00	$38.22	$34.35	8,925
2017-05-23	$38.14	$38.26	$38.01	$38.12	$34.26	8,788
2017-05-22	$38.05	$38.22	$38.00	$38.15	$34.29	6,629
2017-05-19	$37.70	$38.11	$37.70	$38.09	$34.24	9,447
2017-05-18	$37.00	$37.48	$36.60	$37.25	$33.48	28,955
2017-05-17	$38.75	$38.75	$38.23	$38.28	$34.40	19,487
2017-05-16	$38.90	$39.09	$38.90	$39.03	$35.08	9,352
2017-05-15	$38.99	$38.99	$38.65	$38.81	$34.88	13,501
2017-05-12	$38.46	$38.58	$38.34	$38.56	$34.66	13,872
2017-05-11	$38.28	$38.38	$38.05	$38.32	$34.44	5,238
2017-05-10	$38.06	$38.25	$38.06	$38.25	$34.38	22,522
2017-05-09	$37.68	$37.97	$37.50	$37.94	$34.10	21,981
2017-05-08	$37.34	$37.50	$37.31	$37.45	$33.66	11,024
2017-05-05	$36.94	$37.10	$36.94	$37.10	$33.34	5,671
2017-05-04	$36.93	$37.02	$36.82	$36.82	$33.09	2,424
2017-05-03	$37.30	$37.30	$37.10	$37.20	$33.43	2,026
2017-05-02	$37.23	$37.44	$37.23	$37.44	$33.65	6,959
2017-05-01	$36.98	$37.13	$36.90	$37.07	$33.32	7,172
2017-04-28	$36.97	$36.97	$36.71	$36.84	$33.11	3,420
2017-04-27	$37.04	$37.04	$36.83	$36.95	$33.21	4,490
2017-04-26	$37.17	$37.17	$36.98	$37.05	$33.30	9,512
2017-04-25	$36.92	$37.25	$36.92	$37.25	$33.48	20,073
2017-04-24	$36.50	$36.93	$36.50	$36.90	$33.17	6,108
2017-04-21	$36.42	$36.44	$36.24	$36.33	$32.65	6,987
2017-04-20	$36.31	$36.34	$36.22	$36.27	$32.60	5,898
2017-04-19	$36.38	$36.44	$36.03	$36.03	$32.38	4,079
2017-04-18	$36.38	$36.40	$36.26	$36.33	$32.65	5,091
2017-04-17	$36.38	$36.54	$36.30	$36.54	$32.84	5,387
2017-04-13	$36.31	$36.52	$36.31	$36.43	$32.74	1,461
2017-04-12	$36.40	$36.47	$36.25	$36.26	$32.59	4,754
2017-04-11	$36.70	$36.70	$36.11	$36.34	$32.67	15,843
2017-04-10	$36.62	$36.62	$36.50	$36.61	$32.90	2,227
2017-04-07	$36.56	$36.76	$36.56	$36.61	$32.91	4,744
2017-04-06	$36.69	$36.72	$36.51	$36.51	$32.81	4,328
2017-04-05	$37.05	$37.07	$36.64	$36.64	$32.93	6,789
2017-04-04	$36.76	$36.92	$36.71	$36.91	$33.18	7,066
2017-04-03	$36.78	$36.83	$36.70	$36.71	$32.99	3,475
2017-03-31	$36.61	$36.77	$36.51	$36.77	$33.05	2,068
2017-03-30	$36.83	$36.96	$36.82	$36.83	$33.10	2,656
2017-03-29	$36.73	$36.96	$36.65	$36.90	$33.16	5,965
2017-03-28	$36.67	$36.93	$36.67	$36.77	$33.05	23,805
2017-03-27	$36.27	$36.74	$36.27	$36.74	$33.02	5,722
2017-03-24	$36.47	$36.61	$36.43	$36.61	$32.91	2,148
2017-03-23	$36.34	$36.52	$36.32	$36.47	$32.78	7,100
2017-03-22	$36.23	$36.35	$36.23	$36.34	$32.66	3,055
2017-03-21	$37.10	$37.10	$36.15	$36.37	$32.69	15,255
2017-03-20	$36.65	$37.09	$36.65	$37.09	$33.34	14,861
2017-03-17	$36.56	$36.67	$36.54	$36.54	$32.85	13,831
2017-03-16	$36.60	$36.75	$36.60	$36.63	$32.90	3,861
2017-03-15	$35.82	$36.32	$35.64	$36.32	$32.63	11,219
2017-03-14	$35.77	$35.79	$35.60	$35.75	$32.11	13,813
2017-03-13	$35.75	$36.04	$35.75	$36.00	$32.34	11,577
2017-03-10	$35.47	$35.51	$35.34	$35.51	$31.90	8,897
2017-03-09	$35.40	$35.44	$35.26	$35.28	$31.69	24,140
2017-03-08	$35.77	$35.79	$35.57	$35.57	$31.95	1,318
2017-03-07	$35.83	$35.87	$35.66	$35.76	$32.12	2,400
2017-03-06	$35.81	$35.81	$35.67	$35.67	$32.04	2,664
2017-03-03	$35.82	$35.85	$35.68	$35.80	$32.16	5,367
2017-03-02	$36.12	$36.12	$35.59	$35.67	$32.04	4,148
2017-03-01	$36.09	$36.36	$36.09	$36.33	$32.63	8,967
2017-02-28	$36.16	$36.16	$35.90	$35.91	$32.26	8,390
2017-02-27	$36.12	$36.26	$36.12	$36.18	$32.50	6,760
2017-02-24	$36.23	$36.33	$36.08	$36.24	$32.56	7,132
2017-02-23	$37.04	$37.06	$36.46	$36.62	$32.90	15,987
2017-02-22	$36.62	$36.85	$36.61	$36.71	$32.98	6,666
2017-02-21	$36.58	$36.70	$36.47	$36.68	$32.95	3,599
2017-02-17	$36.20	$36.27	$36.09	$36.09	$32.42	4,541
2017-02-16	$36.49	$36.49	$36.26	$36.30	$32.61	3,993
2017-02-15	$36.31	$36.39	$36.25	$36.39	$32.69	3,496
2017-02-14	$36.13	$36.17	$35.90	$36.15	$32.47	28,835
2017-02-13	$36.06	$36.32	$36.06	$36.23	$32.55	7,157
2017-02-10	$35.74	$36.00	$35.74	$35.97	$32.32	9,666
2017-02-09	$35.62	$35.66	$35.52	$35.52	$31.90	4,491
2017-02-08	$35.23	$35.50	$35.23	$35.47	$31.86	3,686
2017-02-07	$35.38	$35.38	$35.14	$35.21	$31.63	22,644
2017-02-06	$35.25	$35.41	$35.17	$35.21	$31.62	4,809
2017-02-03	$35.30	$35.39	$35.23	$35.29	$31.70	3,622
2017-02-02	$35.10	$35.31	$35.10	$35.24	$31.65	19,164
2017-02-01	$35.40	$35.40	$35.10	$35.33	$31.74	3,218
2017-01-31	$35.05	$35.22	$35.00	$35.22	$31.64	8,473
2017-01-30	$35.15	$35.15	$34.97	$35.07	$31.50	4,702
2017-01-27	$35.40	$35.40	$35.31	$35.36	$31.76	2,857
2017-01-26	$35.62	$35.62	$35.37	$35.45	$31.84	9,782
2017-01-25	$35.45	$35.55	$35.43	$35.55	$31.93	9,513
2017-01-24	$35.24	$35.37	$35.11	$35.30	$31.71	10,987
2017-01-23	$34.63	$34.98	$34.63	$34.97	$31.41	4,346
2017-01-20	$34.44	$34.53	$34.37	$34.53	$31.02	1,983
2017-01-19	$34.28	$34.40	$34.20	$34.26	$30.78	3,560
2017-01-18	$34.47	$34.47	$34.27	$34.27	$30.79	1,023
2017-01-17	$34.26	$34.44	$34.26	$34.36	$30.87	8,171
2017-01-13	$34.27	$34.27	$34.11	$34.11	$30.64	1,933
2017-01-12	$34.27	$34.34	$34.06	$34.25	$30.77	4,248
2017-01-11	$33.91	$34.40	$33.87	$34.37	$30.87	15,221
2017-01-10	$33.85	$34.10	$33.85	$34.00	$30.54	9,904
2017-01-09	$33.59	$33.70	$33.50	$33.65	$30.23	13,295
2017-01-06	$33.68	$33.68	$33.32	$33.37	$29.98	5,435
2017-01-05	$33.34	$33.85	$33.34	$33.85	$30.41	18,633
2017-01-04	$32.93	$33.14	$32.92	$33.14	$29.77	3,417
2017-01-03	$32.74	$32.90	$32.65	$32.79	$29.46	6,567
2016-12-30	$32.50	$32.50	$32.11	$32.25	$28.97	10,411
2016-12-29	$32.39	$32.50	$32.33	$32.48	$29.18	26,806
2016-12-28	$32.29	$32.39	$32.10	$32.27	$28.99	11,938
2016-12-27	$32.12	$32.31	$32.12	$32.25	$28.97	10,901
2016-12-23	$31.89	$32.07	$31.89	$32.03	$28.77	6,775
2016-12-22	$31.89	$31.94	$31.78	$31.91	$28.66	17,305
2016-12-21	$32.33	$32.33	$32.24	$32.28	$29.00	10,629
2016-12-20	$32.23	$32.24	$32.11	$32.23	$28.95	13,840
2016-12-19	$32.22	$32.22	$31.97	$31.97	$28.72	7,987
2016-12-16	$32.69	$32.69	$32.23	$32.25	$28.97	9,793
2016-12-15	$32.83	$32.86	$32.69	$32.78	$29.30	9,442
2016-12-14	$33.43	$33.52	$32.86	$32.89	$29.40	9,926
2016-12-13	$33.45	$33.62	$33.45	$33.54	$29.98	5,394
2016-12-12	$33.38	$33.38	$33.14	$33.21	$29.68	8,168
2016-12-09	$33.56	$33.64	$33.49	$33.54	$29.98	15,004
2016-12-08	$33.52	$33.59	$33.46	$33.59	$30.02	5,693
2016-12-07	$33.04	$33.45	$33.04	$33.44	$29.89	16,647
2016-12-06	$32.82	$32.90	$32.79	$32.86	$29.37	5,765
2016-12-05	$32.55	$32.74	$32.55	$32.73	$29.25	2,676
2016-12-02	$32.43	$32.69	$32.43	$32.55	$29.09	4,059
2016-12-01	$33.32	$33.32	$32.45	$32.45	$29.00	8,344
2016-11-30	$33.51	$33.51	$33.38	$33.40	$29.85	4,279
2016-11-29	$33.05	$33.28	$33.05	$33.15	$29.63	4,874
2016-11-28	$33.15	$33.32	$33.14	$33.24	$29.71	2,937
2016-11-25	$33.08	$33.08	$33.01	$33.01	$29.50	1,084
2016-11-23	$33.02	$33.08	$32.92	$33.08	$29.57	9,197
2016-11-22	$33.39	$33.40	$33.05	$33.16	$29.64	7,544
2016-11-21	$32.91	$33.03	$32.88	$33.00	$29.49	4,680
2016-11-18	$32.61	$32.73	$32.52	$32.62	$29.16	6,035
2016-11-17	$32.92	$32.98	$32.70	$32.75	$29.27	17,633
2016-11-16	$32.57	$32.92	$32.57	$32.82	$29.33	11,509
2016-11-15	$32.60	$32.94	$32.53	$32.82	$29.33	17,650
2016-11-14	$32.53	$32.53	$32.00	$32.22	$28.80	11,565
2016-11-11	$32.74	$32.88	$32.20	$32.88	$29.39	13,618
2016-11-10	$34.15	$34.17	$33.08	$33.14	$29.62	7,643
2016-11-09	$34.32	$34.50	$34.27	$34.36	$30.71	7,142
2016-11-08	$35.09	$35.09	$35.09	$35.09	$31.36	2,219
2016-11-07	$34.62	$35.17	$34.62	$35.11	$31.38	12,619
2016-11-04	$33.98	$34.29	$33.98	$34.05	$30.43	3,035
2016-11-03	$34.47	$34.56	$34.16	$34.17	$30.54	6,747
2016-11-02	$34.73	$34.73	$34.23	$34.23	$30.59	7,978
2016-11-01	$35.37	$35.37	$34.58	$34.86	$31.16	12,741
2016-10-31	$35.50	$35.52	$35.27	$35.33	$31.58	3,966
2016-10-28	$35.47	$35.53	$35.20	$35.30	$31.55	5,533
2016-10-27	$35.79	$35.79	$35.38	$35.49	$31.72	2,409
2016-10-26	$35.81	$35.88	$35.60	$35.66	$31.88	6,504
2016-10-25	$36.14	$36.18	$36.02	$36.05	$32.22	4,677
2016-10-24	$36.17	$36.29	$36.04	$36.11	$32.27	5,661
2016-10-21	$35.75	$35.90	$35.63	$35.85	$32.04	5,206
2016-10-20	$35.68	$35.85	$35.67	$35.85	$32.04	5,392
2016-10-19	$35.79	$35.82	$35.74	$35.78	$31.98	2,929
2016-10-18	$35.67	$35.82	$35.60	$35.69	$31.90	15,122
2016-10-17	$35.05	$35.17	$35.05	$35.14	$31.41	13,701
2016-10-14	$35.38	$35.47	$35.08	$35.11	$31.38	6,436
2016-10-13	$34.55	$35.00	$34.54	$35.00	$31.28	3,298
2016-10-12	$35.36	$35.37	$35.14	$35.30	$31.55	6,958
2016-10-11	$35.63	$35.63	$35.09	$35.29	$31.54	8,805
2016-10-10	$35.60	$36.05	$35.60	$35.95	$32.13	9,679
2016-10-07	$35.57	$35.57	$35.14	$35.33	$31.58	3,480
2016-10-06	$35.37	$35.46	$35.26	$35.46	$31.69	4,515
2016-10-05	$35.22	$35.42	$35.17	$35.39	$31.63	8,946
2016-10-04	$35.13	$35.27	$34.91	$34.91	$31.20	11,010
2016-10-03	$34.89	$35.00	$34.80	$35.00	$31.28	6,504
2016-09-30	$34.91	$34.93	$34.77	$34.84	$31.13	15,875
2016-09-29	$35.05	$35.07	$34.69	$34.74	$31.05	13,432
2016-09-28	$35.02	$35.25	$34.80	$35.25	$31.51	3,477
2016-09-27	$34.67	$34.99	$34.65	$34.99	$31.27	30,084
2016-09-26	$34.79	$34.79	$34.45	$34.49	$30.83	6,700
2016-09-23	$35.25	$35.25	$34.89	$34.95	$31.24	3,803
2016-09-22	$35.42	$35.58	$35.26	$35.40	$31.64	19,975
2016-09-21	$34.39	$35.11	$34.39	$35.01	$31.29	20,343
2016-09-20	$34.22	$34.22	$34.07	$34.11	$30.49	7,724
2016-09-19	$34.31	$34.41	$34.03	$34.16	$30.53	10,336
2016-09-16	$34.03	$34.03	$33.86	$33.95	$30.35	7,011
2016-09-15	$34.03	$34.42	$33.89	$34.31	$30.43	5,831
2016-09-14	$33.81	$34.10	$33.81	$33.96	$30.12	2,213
2016-09-13	$34.16	$34.16	$33.62	$33.79	$29.97	15,083
2016-09-12	$33.93	$34.68	$33.93	$34.68	$30.76	3,481
2016-09-09	$35.20	$35.20	$34.27	$34.28	$30.41	15,558
2016-09-08	$35.35	$35.48	$35.22	$35.35	$31.36	6,198
2016-09-07	$35.52	$35.52	$35.30	$35.30	$31.31	4,463
2016-09-06	$34.96	$35.40	$34.96	$35.39	$31.39	24,891
2016-09-02	$34.69	$34.72	$34.65	$34.70	$30.78	6,390
2016-09-01	$33.94	$34.29	$33.94	$34.18	$30.32	2,542
2016-08-31	$34.25	$34.25	$33.91	$34.01	$30.17	4,060
2016-08-30	$34.14	$34.20	$34.14	$34.20	$30.34	908
2016-08-29	$33.95	$34.24	$33.95	$34.19	$30.33	15,796
2016-08-26	$34.22	$34.46	$33.87	$33.90	$30.07	3,105
2016-08-25	$34.00	$34.11	$33.97	$33.97	$30.13	5,133
2016-08-24	$34.07	$34.07	$33.99	$33.99	$30.15	559
2016-08-23	$34.37	$34.41	$34.16	$34.18	$30.32	5,925
2016-08-22	$34.31	$34.31	$34.04	$34.13	$30.27	11,567
2016-08-19	$34.50	$34.59	$34.46	$34.55	$30.65	2,964
2016-08-18	$34.62	$34.63	$34.60	$34.63	$30.72	1,156
2016-08-17	$34.42	$34.55	$34.32	$34.55	$30.65	6,384
2016-08-16	$34.73	$34.74	$34.62	$34.71	$30.79	7,254
2016-08-15	$34.70	$34.94	$34.70	$34.80	$30.86	11,441
2016-08-12	$34.19	$34.53	$34.19	$34.53	$30.63	5,683
2016-08-11	$33.99	$34.26	$33.99	$34.23	$30.36	6,139
2016-08-10	$33.80	$33.86	$33.68	$33.74	$29.93	3,578
2016-08-09	$33.63	$33.81	$33.62	$33.74	$29.93	13,823
2016-08-08	$33.37	$33.53	$33.37	$33.47	$29.69	7,477
2016-08-05	$33.16	$33.37	$33.15	$33.35	$29.59	9,004
2016-08-04	$32.87	$33.03	$32.54	$32.54	$28.86	2,646
2016-08-03	$32.52	$32.75	$32.52	$32.75	$29.05	2,911
2016-08-02	$33.00	$33.00	$32.44	$32.61	$28.93	2,045
2016-08-01	$32.82	$33.06	$32.82	$32.94	$29.22	6,686
2016-07-29	$32.83	$32.83	$32.61	$32.83	$29.12	7,381
2016-07-28	$33.00	$33.00	$32.68	$32.82	$29.12	8,705
2016-07-27	$33.24	$33.24	$32.94	$33.11	$29.37	4,390
2016-07-26	$32.85	$33.06	$32.85	$33.04	$29.31	7,231
2016-07-25	$32.84	$32.84	$32.65	$32.70	$29.00	3,057
2016-07-22	$32.89	$32.96	$32.73	$32.96	$29.23	4,396
2016-07-21	$32.87	$33.00	$32.71	$32.81	$29.10	29,261
2016-07-20	$32.58	$32.80	$32.55	$32.70	$29.01	3,221
2016-07-19	$32.57	$32.59	$32.46	$32.58	$28.90	4,316
2016-07-18	$32.37	$32.80	$32.37	$32.80	$29.09	4,331
2016-07-15	$32.49	$32.49	$32.33	$32.37	$28.71	4,684
2016-07-14	$32.55	$32.69	$32.48	$32.58	$28.90	5,974
2016-07-13	$32.24	$32.24	$32.04	$32.13	$28.50	6,565
2016-07-12	$32.25	$32.44	$32.16	$32.16	$28.53	6,986
2016-07-11	$31.56	$32.05	$31.56	$32.00	$28.39	17,766
2016-07-08	$31.12	$31.40	$31.12	$31.40	$27.85	4,061
2016-07-07	$31.00	$31.10	$30.81	$30.85	$27.36	9,030
2016-07-06	$30.70	$30.81	$30.55	$30.81	$27.33	13,587
2016-07-05	$31.19	$31.19	$30.85	$31.00	$27.50	8,654
2016-07-01	$31.46	$31.52	$31.33	$31.39	$27.84	7,014
2016-06-30	$30.97	$31.28	$30.97	$31.27	$27.74	3,872
2016-06-29	$30.58	$30.95	$30.58	$30.87	$27.38	10,438
2016-06-28	$29.79	$30.06	$29.79	$29.90	$26.53	7,274
2016-06-27	$29.21	$29.26	$29.08	$29.26	$25.96	3,626
2016-06-24	$29.76	$30.01	$29.70	$29.95	$26.57	22,868
2016-06-23	$30.97	$31.10	$30.97	$31.05	$27.54	6,023
2016-06-22	$30.66	$30.87	$30.60	$30.64	$27.18	8,248
2016-06-21	$30.60	$30.65	$30.45	$30.64	$27.17	12,240
2016-06-20	$30.44	$30.69	$30.44	$30.46	$27.02	2,866
2016-06-17	$29.99	$30.02	$29.79	$29.89	$26.51	3,628
2016-06-16	$29.70	$30.06	$29.58	$30.06	$26.55	11,445
2016-06-15	$29.96	$30.07	$29.95	$30.07	$26.56	1,402
2016-06-14	$29.76	$29.77	$29.73	$29.77	$26.29	1,273
2016-06-13	$29.98	$30.14	$29.91	$29.95	$26.45	2,164
2016-06-10	$30.75	$30.75	$30.31	$30.33	$26.79	6,312
2016-06-09	$31.28	$31.28	$30.95	$31.04	$27.42	11,064
2016-06-08	$31.43	$31.55	$31.43	$31.53	$27.85	4,734
2016-06-07	$30.95	$31.24	$30.95	$31.18	$27.54	2,498
2016-06-06	$30.75	$30.94	$30.75	$30.91	$27.30	2,287
2016-06-03	$30.77	$30.79	$30.54	$30.73	$27.14	8,232
2016-06-02	$30.35	$30.47	$30.27	$30.44	$26.89	5,109
2016-06-01	$30.27	$30.44	$30.27	$30.35	$26.81	4,957
2016-05-31	$30.61	$30.61	$30.37	$30.44	$26.89	4,172
2016-05-27	$30.46	$30.62	$30.46	$30.49	$26.93	6,530
2016-05-26	$30.33	$30.48	$30.33	$30.39	$26.84	3,241
2016-05-25	$30.28	$30.43	$30.09	$30.13	$26.61	8,047
2016-05-24	$29.89	$30.16	$29.89	$30.10	$26.59	5,345
2016-05-23	$29.72	$29.81	$29.66	$29.66	$26.20	3,555
2016-05-20	$29.75	$29.91	$29.75	$29.83	$26.35	5,378
2016-05-19	$29.53	$29.54	$29.27	$29.43	$25.99	5,041
2016-05-18	$30.04	$30.12	$29.70	$29.78	$26.30	2,083
2016-05-17	$30.12	$30.24	$29.99	$30.07	$26.56	4,899
2016-05-16	$29.84	$30.28	$29.84	$30.19	$26.66	10,994
2016-05-13	$29.95	$29.95	$29.61	$29.61	$26.15	2,023
2016-05-12	$30.52	$30.52	$30.08	$30.22	$26.69	8,063
2016-05-11	$30.48	$30.63	$30.48	$30.54	$26.97	2,336
2016-05-10	$30.19	$30.57	$30.19	$30.56	$26.99	3,442
2016-05-09	$30.08	$30.08	$29.60	$29.91	$26.42	12,424
2016-05-06	$30.13	$30.31	$30.13	$30.31	$26.77	7,440
2016-05-05	$30.72	$30.72	$30.31	$30.39	$26.84	10,650
2016-05-04	$30.21	$30.27	$30.19	$30.27	$26.74	4,963
2016-05-03	$30.65	$30.65	$30.35	$30.36	$26.82	5,399
2016-05-02	$31.36	$31.36	$31.00	$31.12	$27.49	6,133
2016-04-29	$31.56	$31.66	$31.30	$31.52	$27.84	5,378
2016-04-28	$31.71	$31.94	$31.50	$31.50	$27.82	4,104
2016-04-27	$31.70	$32.06	$31.70	$32.06	$28.31	10,713
2016-04-26	$31.74	$31.79	$31.67	$31.67	$27.97	3,882
2016-04-25	$31.81	$31.81	$31.48	$31.50	$27.82	5,717
2016-04-22	$32.13	$32.13	$31.83	$31.92	$28.19	1,361
2016-04-21	$32.18	$32.26	$31.94	$31.95	$28.22	4,563
2016-04-20	$31.88	$32.23	$31.82	$32.12	$28.37	6,089
2016-04-19	$31.87	$32.25	$31.87	$32.05	$28.31	38,118
2016-04-18	$31.66	$31.85	$31.45	$31.76	$28.05	9,770
2016-04-15	$31.88	$31.88	$31.80	$31.85	$28.13	3,007
2016-04-14	$31.93	$31.93	$31.71	$31.79	$28.08	2,760
2016-04-13	$31.82	$31.99	$31.79	$31.99	$28.25	7,180
2016-04-12	$30.87	$31.34	$30.74	$31.34	$27.68	4,684
2016-04-11	$30.83	$31.02	$30.71	$30.73	$27.14	16,408
2016-04-08	$30.40	$30.62	$30.36	$30.37	$26.82	5,002
2016-04-07	$30.17	$30.17	$29.96	$30.00	$26.50	3,700
2016-04-06	$30.03	$30.33	$30.03	$30.33	$26.79	1,876
2016-04-05	$30.27	$30.27	$30.13	$30.16	$26.64	4,809
2016-04-04	$30.98	$31.00	$30.57	$30.62	$27.04	5,024
2016-04-01	$30.56	$31.04	$30.42	$31.03	$27.41	7,040
2016-03-31	$31.22	$31.29	$30.97	$30.97	$27.35	12,859
2016-03-30	$31.11	$31.33	$31.11	$31.33	$27.67	5,876
2016-03-29	$30.14	$30.77	$30.14	$30.77	$27.18	29,249
2016-03-28	$30.38	$30.38	$30.25	$30.38	$26.83	6,864
2016-03-24	$29.91	$30.17	$29.91	$30.17	$26.65	2,129
2016-03-23	$30.65	$30.65	$30.18	$30.18	$26.66	4,968
2016-03-22	$30.52	$30.85	$30.52	$30.79	$27.19	1,998
2016-03-21	$30.64	$30.86	$30.64	$30.85	$27.25	8,440
2016-03-18	$30.64	$30.75	$30.64	$30.71	$27.12	3,282
2016-03-17	$30.16	$30.53	$30.16	$30.48	$26.91	4,822
2016-03-16	$29.08	$29.88	$29.08	$29.88	$26.38	6,674
2016-03-15	$29.31	$29.39	$29.16	$29.25	$25.82	7,376
2016-03-14	$29.97	$30.02	$29.90	$29.90	$26.39	1,900
2016-03-11	$29.64	$30.15	$29.64	$30.11	$26.58	11,187
2016-03-10	$29.46	$29.46	$29.00	$29.37	$25.93	1,385
2016-03-09	$29.40	$29.45	$29.28	$29.32	$25.89	3,485
2016-03-08	$29.37	$29.37	$29.12	$29.23	$25.80	6,229
2016-03-07	$29.42	$29.71	$29.42	$29.61	$26.14	3,024
2016-03-04	$29.37	$29.87	$29.37	$29.75	$26.26	8,421
2016-03-03	$28.83	$28.96	$28.83	$28.93	$25.54	1,130
2016-03-02	$28.39	$28.54	$28.32	$28.54	$25.20	5,216
2016-03-01	$27.68	$28.31	$27.68	$28.25	$24.94	7,851
2016-02-29	$27.25	$27.51	$27.24	$27.29	$24.09	4,808
2016-02-26	$27.37	$27.40	$27.19	$27.20	$24.01	6,898
2016-02-25	$27.02	$27.06	$26.70	$26.94	$23.78	4,875
2016-02-24	$26.58	$27.03	$26.58	$27.03	$23.86	1,257
2016-02-23	$27.50	$27.50	$27.06	$27.14	$23.96	3,216
2016-02-22	$27.46	$27.87	$27.46	$27.87	$24.61	16,563
2016-02-19	$26.95	$27.11	$26.95	$27.11	$23.93	7,942
2016-02-18	$27.25	$27.30	$27.05	$27.05	$23.88	5,541
2016-02-17	$26.90	$27.29	$26.87	$27.19	$24.01	16,161
2016-02-16	$26.30	$26.70	$26.30	$26.63	$23.51	4,905
2016-02-12	$25.56	$25.75	$25.45	$25.75	$22.73	4,985
2016-02-11	$25.21	$25.35	$24.97	$25.21	$22.26	13,621
2016-02-10	$25.67	$25.97	$25.67	$25.85	$22.82	3,996
2016-02-09	$25.52	$25.75	$25.35	$25.60	$22.60	13,666
2016-02-08	$25.91	$25.91	$25.64	$25.85	$22.82	3,225
2016-02-05	$26.91	$26.91	$26.57	$26.59	$23.47	3,984
2016-02-04	$26.63	$27.00	$26.63	$26.92	$23.77	11,601
2016-02-03	$26.43	$26.53	$25.94	$26.49	$23.39	5,598
2016-02-02	$26.67	$26.67	$26.16	$26.20	$23.13	7,792
2016-02-01	$26.73	$27.03	$26.59	$27.00	$23.84	4,172
2016-01-29	$26.64	$27.00	$26.63	$27.00	$23.84	87,868
2016-01-28	$26.66	$26.70	$26.17	$26.20	$23.13	4,740
2016-01-27	$26.43	$26.50	$26.17	$26.17	$23.10	3,409
2016-01-26	$26.13	$26.43	$26.07	$26.43	$23.33	9,676
2016-01-25	$26.40	$26.50	$26.11	$26.11	$23.05	13,942
2016-01-22	$26.38	$26.70	$26.26	$26.46	$23.36	10,949
2016-01-21	$25.57	$26.10	$25.47	$25.82	$22.80	5,970
2016-01-20	$25.56	$25.74	$24.85	$25.55	$22.56	107,044
2016-01-19	$26.33	$26.47	$25.99	$26.10	$23.04	8,415
2016-01-15	$25.98	$25.98	$25.39	$25.91	$22.87	13,924
2016-01-14	$26.32	$27.05	$26.19	$26.94	$23.78	9,275
2016-01-13	$26.62	$26.87	$26.10	$26.10	$23.04	9,999
2016-01-12	$26.53	$26.53	$26.30	$26.41	$23.32	9,628
2016-01-11	$26.50	$26.54	$26.25	$26.41	$23.32	6,354
2016-01-08	$27.21	$27.46	$26.51	$26.51	$23.40	7,628
2016-01-07	$27.00	$27.27	$26.74	$26.81	$23.67	34,862
2016-01-06	$27.86	$28.00	$27.52	$27.80	$24.54	7,353
2016-01-05	$28.30	$28.37	$28.18	$28.27	$24.96	7,135
2016-01-04	$28.22	$28.24	$27.97	$28.17	$24.87	12,770
2015-12-31	$29.24	$29.30	$28.98	$29.07	$25.66	20,632
2015-12-30	$29.57	$29.57	$29.21	$29.24	$25.81	36,168
2015-12-29	$29.68	$29.83	$29.63	$29.70	$26.22	25,995
2015-12-28	$29.62	$29.89	$29.37	$29.64	$26.17	9,208
2015-12-24	$29.92	$30.01	$29.84	$29.86	$26.36	1,177
2015-12-23	$29.76	$29.96	$29.76	$29.96	$26.45	23,370
2015-12-22	$29.32	$29.59	$29.32	$29.57	$26.11	175,268
2015-12-21	$29.17	$29.44	$29.13	$29.22	$25.80	13,588
2015-12-18	$29.56	$29.56	$29.21	$29.21	$25.79	16,036
2015-12-17	$30.29	$30.29	$29.84	$29.99	$26.21	9,325
2015-12-16	$29.94	$30.32	$29.82	$30.29	$26.47	8,333
2015-12-15	$29.38	$29.86	$29.38	$29.68	$25.93	24,396
2015-12-14	$29.16	$29.18	$28.92	$29.17	$25.49	11,952
2015-12-11	$29.53	$29.53	$28.95	$28.95	$25.30	12,199
2015-12-10	$30.03	$30.06	$29.90	$29.95	$26.17	6,196
2015-12-09	$30.12	$30.40	$29.88	$29.96	$26.17	5,500
2015-12-08	$29.84	$30.02	$29.79	$30.02	$26.23	3,907
2015-12-07	$30.62	$30.65	$30.27	$30.34	$26.51	9,880
2015-12-04	$30.44	$30.80	$30.40	$30.73	$26.85	6,797
2015-12-03	$30.92	$30.92	$30.40	$30.41	$26.57	4,857
2015-12-02	$30.81	$30.88	$30.57	$30.60	$26.74	4,904
2015-12-01	$30.75	$30.85	$30.69	$30.83	$26.94	11,928
2015-11-30	$30.22	$30.49	$30.22	$30.49	$26.64	16,435
2015-11-27	$30.41	$30.44	$30.38	$30.44	$26.60	1,892
2015-11-25	$30.78	$30.89	$30.66	$30.67	$26.80	5,501
2015-11-24	$30.83	$31.01	$30.64	$30.95	$27.04	23,920
2015-11-23	$31.01	$31.08	$30.83	$30.96	$27.05	2,476
2015-11-20	$30.97	$31.12	$30.92	$31.12	$27.19	6,994
2015-11-19	$30.53	$30.86	$30.53	$30.86	$26.96	9,594
2015-11-18	$30.07	$30.37	$29.98	$30.37	$26.54	6,364
2015-11-17	$30.29	$30.29	$29.98	$29.98	$26.20	4,024
2015-11-16	$29.67	$30.15	$29.64	$30.12	$26.32	4,512
2015-11-13	$30.09	$30.09	$29.57	$29.66	$25.92	10,723
2015-11-12	$30.48	$30.73	$30.36	$30.36	$26.53	6,495
2015-11-11	$30.73	$30.73	$30.45	$30.48	$26.63	5,179
2015-11-10	$30.42	$30.61	$30.18	$30.60	$26.74	33,192
2015-11-09	$31.14	$31.14	$30.59	$30.73	$26.85	4,883
2015-11-06	$31.43	$31.43	$30.94	$31.30	$27.35	3,233
2015-11-05	$31.77	$31.83	$31.56	$31.71	$27.71	8,705
2015-11-04	$32.00	$32.01	$31.69	$31.81	$27.80	9,257
2015-11-03	$31.33	$31.96	$31.33	$31.70	$27.70	8,102
2015-11-02	$30.88	$31.31	$30.88	$31.25	$27.31	16,138
2015-10-30	$30.85	$31.13	$30.75	$30.98	$27.07	19,340
2015-10-29	$30.74	$30.74	$30.51	$30.74	$26.86	7,776
2015-10-28	$30.82	$31.24	$30.74	$30.97	$27.06	8,542
2015-10-27	$31.04	$31.04	$30.82	$30.90	$27.00	7,883
2015-10-26	$30.96	$31.04	$30.83	$30.83	$26.94	19,654
2015-10-23	$30.86	$30.93	$30.78	$30.93	$27.03	7,081
2015-10-22	$30.05	$30.47	$30.05	$30.30	$26.48	4,968
2015-10-21	$30.33	$30.33	$29.83	$29.83	$26.07	3,582
2015-10-20	$30.41	$30.52	$30.33	$30.41	$26.57	2,899
2015-10-19	$30.26	$30.49	$30.26	$30.40	$26.56	9,439
2015-10-16	$30.32	$30.60	$30.32	$30.60	$26.74	5,917
2015-10-15	$30.07	$30.37	$30.07	$30.32	$26.49	5,808
2015-10-14	$29.76	$29.93	$29.62	$29.79	$26.03	8,275
2015-10-13	$30.00	$30.05	$29.68	$29.69	$25.94	10,475
2015-10-12	$30.50	$30.89	$30.21	$30.25	$26.43	6,176
2015-10-09	$30.48	$30.58	$30.33	$30.37	$26.54	3,504
2015-10-08	$29.77	$30.08	$29.77	$30.08	$26.28	6,183
2015-10-07	$30.00	$30.30	$29.93	$30.06	$26.27	5,142
2015-10-06	$29.40	$29.62	$29.40	$29.49	$25.77	15,779
2015-10-05	$29.10	$29.58	$29.10	$29.54	$25.81	10,787
2015-10-02	$27.81	$28.91	$27.75	$28.90	$25.25	4,472
2015-10-01	$28.04	$28.10	$27.78	$27.97	$24.44	10,949
2015-09-30	$27.78	$27.97	$27.73	$27.95	$24.42	21,150
2015-09-29	$26.98	$27.25	$26.98	$27.18	$23.75	16,674
2015-09-28	$27.44	$27.44	$26.97	$26.97	$23.57	14,630
2015-09-25	$28.09	$28.09	$27.70	$27.70	$24.21	3,039
2015-09-24	$27.33	$27.78	$27.13	$27.76	$24.26	7,259
2015-09-23	$28.15	$28.15	$27.63	$27.63	$24.14	26,851
2015-09-22	$28.27	$28.32	$28.05	$28.14	$24.59	15,054
2015-09-21	$28.83	$28.89	$28.68	$28.75	$25.12	5,762
2015-09-18	$29.30	$29.30	$28.71	$28.73	$25.10	13,659
2015-09-17	$29.93	$30.12	$29.88	$29.97	$25.80	4,084
2015-09-16	$29.62	$30.18	$29.62	$30.18	$25.98	10,856
2015-09-15	$29.06	$29.26	$29.06	$29.26	$25.19	8,247
2015-09-14	$29.08	$29.10	$28.96	$29.09	$25.04	3,640
2015-09-11	$29.06	$29.12	$28.91	$29.05	$25.01	7,794
2015-09-10	$29.16	$29.34	$29.00	$29.24	$25.17	3,124
2015-09-09	$29.75	$30.00	$29.36	$29.47	$25.37	11,326
2015-09-08	$29.18	$29.36	$29.05	$29.16	$25.10	10,151

Invesco BLDRS Emerging Markets 50 ADR Index Fund (ADRE) News Headlines

Recent Invesco BLDRS Emerging Markets 50 ADR Index Fund (ADRE) News

Similar Companies to Invesco BLDRS Emerging Markets 50 ADR Index Fund (ADRE) in the None Industry

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

Invesco BLDRS Emerging Markets 50 ADR Index Fund (ADRE) Exchange: NASDAQ