WISDOMTREE NEGATIVE DURATION U.S. AGGREGATE BOND FUND NA (AGND) Stock

Data as of Aug. 22, 2025

$38.06 ($0.10) 0.26%

WISDOMTREE NEGATIVE DURATION U.S. AGGREGATE BOND FUND NA - Daily Information

Click for more stock information on WISDOMTREE NEGATIVE DURATION U.S. AGGREGATE BOND FUND NA.

Daily Information	Data
Date	Aug. 22, 2025
Open	$38.18
Previous Close	$38.06
High	$38.18
Low	$37.80
Adjusted Open	$38.18
Previous Adjusted Close	$38.06
Adjusted High	$38.18
Adjusted Low	$37.80

About WISDOMTREE NEGATIVE DURATION U.S. AGGREGATE BOND FUND NA (AGND)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is designed to provide long exposure to the Bloomberg Barclays U.S. Aggregate Bond Index while seeking to manage interest rate risk through the use of short positions in U.S. Treasury securities (“U.S. Treasuries”). The Index is comprised of a long portfolio and short portfolio. The “long portfolio” of the Index intends to replicate the Bloomberg Barclays U.S. Aggregate Bond Index, which broadly captures the U.S. investment grade, fixed income securities market and is comprised of U.S. Treasuries and U.S. Government-related bonds (e.g., obligations of the U.S. Government or its agencies or instrumentalities), corporate bonds, mortgage-backed pass-through securities, commercial mortgage-backed securities and asset-backed securities that are publicly offered for sale in the United States. The “short portfolio” of the Index holds short positions in U.S. Treasuries that seek to correspond to a duration exposure exceeding the duration of the long portfolio, with a targeted total duration exposure of approximately negative five years (e.g., if the average duration of bonds in the long portfolio is approximately five years, the short portfolio will seek an average duration of approximately ten years among its short holdings of U.S. Treasuries, with an aggregate targeted duration of Index holdings of approximately negative five years). Duration is a measure used to determine the sensitivity of a portfolio to changes in interest rates with a longer duration portfolio being more sensitive to changes in interest rates.The Index methodology weights the short exposure to U.S. Treasuries of differing maturities in a manner that is intended to achieve the desired duration target for the Index, while seeking to mitigate the risk to shifts in the Treasury yield curve between the long and short maturity securities of the Index. The short exposure in the Index and the Fund, respectively, is expected to have greater sensitivity to interest rates than the long exposure of the Index and the Fund, respectively, in targeting the desired overall interest rate sensitivity, which has a target duration of negative five years. The short exposure of the Index and Fund are also expected to be more heavily weighted toward longer maturity U.S. Treasuries (or futures providing exposure to U.S. Treasuries in the case of the Fund) than the long exposure. The long portfolio and short portfolio of the Index are rebalanced on a monthly basis to where the dollar amount of the long portfolio’s bond positions is approximately equivalent to the dollar amount of the short exposure achieved within the short portfolio.The Index is designed to have greater returns than an equivalent non-interest rate hedged investment when U.S. Treasury rates are rising significantly. Conversely, the Index is designed to have lower returns than an equivalent non-interest rate hedged investment when U.S. Treasury rates are falling significantly.A significant portion of the bonds represented in the long portion of the Index are U.S. agency mortgage-backed pass-through securities. U.S. agency mortgage-backed pass-through securities are securities issued by entities such as Government National Mortgage Association (“GNMA”) and Federal National Mortgage Association (“FNMA”) that are backed by pools of mortgages. Most transactions in mortgage-backed pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be-announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, paramount and price. The actual pools delivered generally are determined two days prior to the settlement date; however, it is not anticipated that the Fund will receive pools, but instead will participate in rolling TBA Transactions. The Fund expects to enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short term instruments.In seeking to track the short portfolio of the Index, the Fund will invest in short positions in futures contracts on U.S. Treasuries. The Fund may also short U.S. Treasuries.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as its Index.

Invest in WISDOMTREE NEGATIVE DURATION U.S. AGGREGATE BOND FUND NA (AGND)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for WISDOMTREE NEGATIVE DURATION U.S. AGGREGATE BOND FUND NA (AGND)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-05-27	$38.18	$38.18	$37.80	$38.06	$38.06	5,499
2020-05-26	$38.06	$38.30	$37.72	$37.96	$37.96	64,282
2020-05-22	$38.07	$38.22	$37.59	$38.05	$38.05	12,572
2020-05-21	$38.06	$38.22	$37.63	$37.96	$37.96	8,900
2020-05-20	$37.73	$38.26	$37.67	$38.09	$38.09	7,555
2020-05-19	$38.03	$38.28	$37.61	$38.20	$38.20	4,820
2020-05-18	$37.92	$38.09	$37.60	$38.06	$38.06	5,085
2020-05-15	$37.34	$37.73	$37.34	$37.73	$37.73	1,829
2020-05-14	$37.37	$38.13	$37.37	$37.67	$37.67	2,699
2020-05-13	$37.70	$37.70	$37.70	$37.70	$37.70	388
2020-05-12	$37.28	$38.37	$37.28	$37.51	$37.51	4,083
2020-05-11	$37.83	$37.98	$37.55	$37.98	$37.98	4,469
2020-05-08	$37.88	$37.88	$37.88	$37.88	$37.88	170
2020-05-07	$37.78	$37.96	$37.67	$37.96	$37.96	1,528
2020-05-06	$37.21	$38.08	$37.21	$38.08	$38.08	1,800
2020-05-05	$37.86	$37.86	$37.86	$37.86	$37.86	111
2020-05-04	$37.44	$37.86	$37.44	$37.86	$37.86	491
2020-05-01	$37.30	$37.30	$37.30	$37.30	$37.30	2
2020-04-30	$37.45	$37.77	$37.30	$37.77	$37.77	6,827
2020-04-29	$37.49	$37.78	$37.45	$37.78	$37.78	2,661
2020-04-28	$37.69	$37.69	$37.69	$37.69	$37.69	41
2020-04-27	$37.69	$37.80	$37.69	$37.80	$37.80	715
2020-04-24	$37.31	$37.88	$37.31	$37.70	$37.70	549
2020-04-23	$37.25	$37.25	$37.25	$37.25	$37.25	7
2020-04-22	$37.25	$37.25	$37.25	$37.25	$37.25	218
2020-04-21	$37.49	$38.00	$37.19	$37.56	$37.56	141,014
2020-04-20	$37.81	$37.84	$37.68	$37.84	$37.76	1,087
2020-04-17	$37.96	$37.96	$37.62	$37.83	$37.75	730
2020-04-16	$37.72	$37.72	$37.72	$37.72	$37.64	257
2020-04-15	$37.98	$37.98	$37.96	$37.96	$37.88	667
2020-04-14	$38.30	$38.30	$38.30	$38.30	$38.22	119
2020-04-13	$38.05	$38.30	$38.05	$38.08	$38.00	558
2020-04-09	$37.96	$38.00	$37.96	$37.96	$37.88	781
2020-04-08	$37.85	$37.85	$37.85	$37.85	$37.77	219
2020-04-07	$37.62	$37.64	$37.62	$37.64	$37.56	1,577
2020-04-06	$37.57	$37.57	$37.34	$37.37	$37.30	1,216
2020-04-03	$37.46	$37.47	$37.29	$37.35	$37.27	664
2020-04-02	$37.05	$37.63	$37.05	$37.43	$37.36	520
2020-04-01	$37.00	$37.25	$37.00	$37.25	$37.18	2,235
2020-03-31	$37.50	$37.50	$37.50	$37.50	$37.43	7
2020-03-30	$37.43	$37.87	$37.43	$37.46	$37.39	3,997
2020-03-27	$37.86	$37.86	$37.14	$37.57	$37.50	2,017
2020-03-26	$37.69	$37.69	$37.10	$37.30	$37.23	1,784
2020-03-25	$37.00	$37.59	$36.97	$37.59	$37.51	2,988
2020-03-24	$37.49	$37.79	$36.77	$37.43	$37.36	3,137
2020-03-23	$37.53	$37.84	$37.40	$37.84	$37.69	10,735
2020-03-20	$36.60	$37.97	$36.60	$37.31	$37.15	4,253
2020-03-19	$38.00	$38.98	$37.84	$37.84	$37.68	6,994
2020-03-18	$38.61	$38.61	$37.60	$37.60	$37.44	644
2020-03-17	$37.66	$37.79	$37.36	$37.39	$37.24	14,779
2020-03-16	$37.55	$39.17	$37.30	$38.23	$38.07	8,006
2020-03-13	$38.00	$38.50	$38.00	$38.48	$38.32	2,839
2020-03-12	$37.93	$37.93	$37.93	$37.93	$37.78	20
2020-03-11	$38.14	$38.14	$37.93	$37.93	$37.78	1,030
2020-03-10	$37.64	$38.04	$37.40	$37.44	$37.29	15,902
2020-03-09	$38.12	$38.12	$37.82	$37.87	$37.72	12,713
2020-03-06	$39.00	$39.00	$38.65	$38.89	$38.73	6,306
2020-03-05	$39.40	$39.42	$39.26	$39.32	$39.16	498
2020-03-04	$39.49	$39.49	$39.49	$39.49	$39.32	173
2020-03-03	$39.60	$39.60	$39.44	$39.44	$39.28	4,183
2020-03-02	$39.48	$39.65	$39.48	$39.55	$39.39	3,152
2020-02-28	$39.80	$39.81	$39.63	$39.66	$39.50	11,698
2020-02-27	$40.05	$40.10	$39.92	$40.10	$39.94	5,451
2020-02-26	$40.17	$40.17	$40.10	$40.10	$39.93	182
2020-02-25	$40.28	$40.28	$40.06	$40.15	$39.98	1,367
2020-02-24	$40.34	$40.40	$40.34	$40.39	$40.14	1,499
2020-02-21	$40.71	$40.71	$40.71	$40.71	$40.46	1
2020-02-20	$40.70	$40.71	$40.69	$40.69	$40.44	502
2020-02-19	$40.74	$40.74	$40.74	$40.74	$40.49	617
2020-02-18	$40.85	$40.85	$40.85	$40.85	$40.59	2
2020-02-14	$40.86	$40.87	$40.85	$40.87	$40.62	1,382
2020-02-13	$40.92	$40.98	$40.92	$40.96	$40.70	538
2020-02-12	$40.84	$40.84	$40.84	$40.84	$40.59	62
2020-02-11	$40.78	$40.85	$40.78	$40.85	$40.59	1,121
2020-02-10	$40.78	$40.83	$40.76	$40.76	$40.50	863
2020-02-07	$40.87	$40.87	$40.85	$40.85	$40.60	582
2020-02-06	$40.93	$40.95	$40.89	$40.90	$40.65	5,119
2020-02-05	$40.98	$40.98	$40.94	$40.94	$40.69	528
2020-02-04	$40.63	$40.83	$40.63	$40.83	$40.57	1,397
2020-02-03	$40.67	$40.67	$40.57	$40.63	$40.38	579
2020-01-31	$40.60	$40.68	$40.60	$40.64	$40.39	4,099
2020-01-30	$40.65	$40.76	$40.65	$40.76	$40.50	1,032
2020-01-29	$40.88	$40.88	$40.83	$40.83	$40.57	320
2020-01-28	$40.89	$40.98	$40.89	$40.91	$40.66	1,680
2020-01-27	$40.88	$40.95	$40.76	$40.84	$40.59	4,703
2020-01-24	$41.09	$41.09	$41.06	$41.06	$40.80	3,201
2020-01-23	$41.28	$41.28	$41.28	$41.28	$41.02	293
2020-01-22	$41.25	$41.28	$41.25	$41.28	$41.02	1,189
2020-01-21	$41.26	$41.35	$41.26	$41.28	$41.03	1,595
2020-01-17	$41.46	$41.50	$41.46	$41.50	$41.15	367
2020-01-16	$41.35	$41.51	$41.35	$41.51	$41.17	13,264
2020-01-15	$41.33	$41.47	$41.25	$41.25	$40.91	17,767
2020-01-14	$41.46	$41.46	$41.46	$41.46	$41.11	1
2020-01-13	$41.46	$41.48	$41.46	$41.48	$41.14	200
2020-01-10	$41.52	$41.52	$41.52	$41.52	$41.18	0
2020-01-09	$41.59	$41.64	$41.48	$41.50	$41.16	10,441
2020-01-08	$41.35	$41.52	$41.35	$41.50	$41.15	2,694
2020-01-07	$41.35	$41.35	$41.35	$41.35	$41.00	209
2020-01-06	$41.37	$41.37	$41.37	$41.37	$41.03	440
2020-01-03	$41.37	$41.39	$41.37	$41.39	$41.04	306
2020-01-02	$41.66	$41.66	$41.55	$41.57	$41.23	760
2019-12-31	$41.70	$41.70	$41.62	$41.62	$41.28	2,300
2019-12-30	$41.57	$41.59	$41.54	$41.56	$41.22	1,358
2019-12-27	$41.50	$41.50	$41.47	$41.47	$41.13	3,977
2019-12-26	$41.59	$41.60	$41.57	$41.57	$41.22	551
2019-12-24	$41.56	$41.65	$41.50	$41.58	$41.24	1,267
2019-12-23	$41.53	$41.66	$41.53	$41.60	$41.25	553
2019-12-20	$41.62	$41.66	$41.62	$41.66	$41.22	219
2019-12-19	$41.64	$41.64	$41.64	$41.64	$41.20	151
2019-12-18	$41.63	$41.63	$41.63	$41.63	$41.19	294
2019-12-17	$41.44	$41.44	$41.44	$41.44	$41.00	55
2019-12-16	$41.43	$41.58	$41.43	$41.50	$41.06	8,112
2019-12-13	$41.46	$41.46	$41.35	$41.35	$40.91	655
2019-12-12	$41.42	$41.46	$41.42	$41.46	$41.02	2,808
2019-12-11	$41.30	$41.30	$41.30	$41.30	$40.86	2
2019-12-10	$41.34	$41.43	$41.30	$41.36	$40.92	1,400
2019-12-09	$41.31	$41.35	$41.28	$41.31	$40.87	2,318
2019-12-06	$41.29	$41.32	$41.24	$41.32	$40.88	6,038
2019-12-05	$41.25	$41.25	$41.17	$41.22	$40.78	1,345
2019-12-04	$41.21	$41.21	$41.20	$41.20	$40.77	426
2019-12-03	$41.04	$41.13	$41.04	$41.08	$40.65	372
2019-12-02	$41.29	$41.34	$41.29	$41.34	$40.90	559
2019-11-29	$41.17	$41.19	$41.17	$41.19	$40.75	3,540
2019-11-27	$41.08	$41.18	$41.08	$41.13	$40.70	714
2019-11-26	$41.04	$41.04	$41.04	$41.04	$40.61	163
2019-11-25	$41.04	$41.10	$41.04	$41.10	$40.66	100
2019-11-22	$41.20	$41.22	$41.15	$41.21	$40.68	2,309
2019-11-21	$41.13	$41.19	$41.13	$41.19	$40.66	916
2019-11-20	$41.21	$41.21	$41.17	$41.17	$40.64	408
2019-11-19	$41.33	$41.33	$41.33	$41.33	$40.80	139
2019-11-18	$41.36	$41.37	$41.30	$41.34	$40.80	1,896
2019-11-15	$41.40	$41.40	$41.40	$41.40	$40.87	325
2019-11-14	$41.32	$41.32	$41.32	$41.32	$40.79	149
2019-11-13	$41.49	$41.50	$41.40	$41.40	$40.87	1,236
2019-11-12	$41.52	$41.52	$41.52	$41.52	$40.99	1,362
2019-11-11	$41.58	$41.60	$41.58	$41.60	$41.06	2,052
2019-11-08	$41.47	$41.60	$41.47	$41.54	$41.01	7,825
2019-11-07	$41.34	$41.54	$41.34	$41.54	$41.00	3,492
2019-11-06	$41.36	$41.38	$41.21	$41.33	$40.80	1,670
2019-11-05	$41.32	$41.38	$41.25	$41.38	$40.85	3,082
2019-11-04	$41.21	$41.22	$41.21	$41.22	$40.69	3,705
2019-11-01	$41.00	$41.04	$40.89	$40.89	$40.37	2,245
2019-10-31	$40.93	$41.01	$40.93	$40.96	$40.43	11,544
2019-10-30	$41.04	$41.10	$41.00	$41.03	$40.50	2,574
2019-10-29	$41.10	$41.10	$41.10	$41.10	$40.57	672
2019-10-28	$41.17	$41.17	$41.13	$41.13	$40.60	902
2019-10-25	$41.07	$41.09	$41.07	$41.09	$40.56	1,730
2019-10-24	$40.82	$40.98	$40.81	$40.83	$40.31	3,141
2019-10-23	$40.81	$40.97	$40.81	$40.94	$40.41	2,003
2019-10-22	$41.04	$41.06	$40.86	$41.06	$40.53	1,920
2019-10-21	$41.08	$41.19	$41.03	$41.10	$40.48	2,780
2019-10-18	$40.88	$41.07	$40.88	$40.98	$40.36	5,290
2019-10-17	$40.90	$40.90	$40.90	$40.90	$40.28	2
2019-10-16	$41.02	$41.03	$40.89	$40.90	$40.28	2,447
2019-10-15	$40.90	$40.91	$40.90	$40.91	$40.29	3,478
2019-10-14	$40.90	$40.90	$40.90	$40.90	$40.28	2
2019-10-11	$40.90	$40.90	$40.90	$40.90	$40.28	354
2019-10-10	$40.67	$40.67	$40.66	$40.66	$40.05	2,808
2019-10-09	$40.50	$40.55	$40.50	$40.55	$39.94	211
2019-10-08	$40.47	$40.47	$40.47	$40.47	$39.86	44
2019-10-07	$40.47	$40.47	$40.47	$40.47	$39.86	156
2019-10-04	$40.37	$40.37	$40.34	$40.36	$39.75	16,439
2019-10-03	$40.41	$40.44	$40.36	$40.37	$39.76	22,412
2019-10-02	$40.65	$40.65	$40.65	$40.65	$40.04	36
2019-10-01	$40.65	$40.65	$40.65	$40.65	$40.04	353
2019-09-30	$40.73	$40.78	$40.72	$40.72	$40.10	906
2019-09-27	$40.76	$40.76	$40.70	$40.70	$40.09	414
2019-09-26	$40.72	$40.73	$40.68	$40.73	$40.11	866
2019-09-25	$40.81	$40.84	$40.81	$40.84	$40.22	456
2019-09-24	$40.78	$40.78	$40.72	$40.75	$40.13	547
2019-09-23	$40.83	$40.85	$40.83	$40.85	$40.14	547
2019-09-20	$40.99	$40.99	$40.99	$40.99	$40.28	200
2019-09-19	$41.01	$41.02	$40.99	$41.02	$40.31	1,741
2019-09-18	$40.99	$41.03	$40.88	$40.93	$40.21	3,083
2019-09-17	$41.13	$41.13	$41.01	$41.04	$40.32	950
2019-09-16	$41.17	$41.22	$41.11	$41.15	$40.43	1,387
2019-09-13	$41.22	$41.22	$41.22	$41.22	$40.50	447
2019-09-12	$40.96	$41.00	$40.92	$41.00	$40.29	6,160
2019-09-11	$40.91	$40.91	$40.91	$40.91	$40.20	258
2019-09-10	$40.84	$40.90	$40.69	$40.86	$40.14	28,637
2019-09-09	$40.63	$40.66	$40.57	$40.66	$39.95	5,704
2019-09-06	$40.49	$40.65	$40.49	$40.65	$39.94	18,769
2019-09-05	$40.58	$40.58	$40.58	$40.58	$39.87	309
2019-09-04	$40.36	$40.36	$40.34	$40.34	$39.64	378
2019-09-03	$40.40	$40.40	$40.29	$40.29	$39.59	676
2019-08-30	$40.43	$40.46	$40.43	$40.46	$39.75	407
2019-08-29	$40.39	$40.43	$40.29	$40.38	$39.68	4,368
2019-08-28	$40.25	$40.30	$40.23	$40.23	$39.53	11,567
2019-08-27	$40.39	$40.41	$40.27	$40.32	$39.62	2,696
2019-08-26	$40.50	$40.51	$40.39	$40.39	$39.59	616
2019-08-23	$40.55	$40.55	$40.44	$40.44	$39.64	1,857
2019-08-22	$40.63	$40.63	$40.63	$40.63	$39.83	520
2019-08-21	$40.54	$40.60	$40.54	$40.60	$39.79	1,393
2019-08-20	$40.36	$40.36	$40.36	$40.36	$39.56	232
2019-08-19	$40.63	$40.71	$40.51	$40.67	$39.86	1,776
2019-08-16	$40.42	$40.42	$40.40	$40.42	$39.62	1,074
2019-08-15	$40.30	$40.37	$40.30	$40.37	$39.57	1,828
2019-08-14	$40.51	$40.65	$40.42	$40.44	$39.64	5,601
2019-08-13	$40.71	$40.76	$40.71	$40.72	$39.91	2,722
2019-08-12	$40.85	$40.85	$40.85	$40.85	$40.04	148
2019-08-09	$40.87	$40.87	$40.83	$40.83	$40.02	560
2019-08-08	$40.86	$40.94	$40.86	$40.88	$40.07	538
2019-08-07	$40.94	$40.94	$40.82	$40.93	$40.12	4,582
2019-08-06	$41.01	$41.07	$40.99	$41.03	$40.22	1,747
2019-08-05	$41.47	$41.47	$41.47	$41.47	$40.65	2
2019-08-02	$41.49	$41.49	$41.44	$41.47	$40.65	959
2019-08-01	$41.60	$41.68	$41.44	$41.44	$40.62	28,532
2019-07-31	$41.85	$41.85	$41.77	$41.77	$40.94	451
2019-07-30	$41.93	$41.97	$41.90	$41.97	$41.13	2,390
2019-07-29	$41.91	$41.91	$41.91	$41.91	$41.08	368
2019-07-26	$41.92	$41.98	$41.90	$41.95	$41.12	1,789
2019-07-25	$41.95	$42.03	$41.87	$41.93	$41.10	4,334
2019-07-24	$41.87	$41.87	$41.87	$41.87	$41.04	299
2019-07-23	$41.94	$41.95	$41.92	$41.92	$41.09	4,176
2019-07-22	$41.82	$41.84	$41.82	$41.84	$40.91	3,437
2019-07-19	$41.91	$41.92	$41.88	$41.92	$40.99	724
2019-07-18	$41.89	$41.89	$41.89	$41.89	$40.95	148
2019-07-17	$42.01	$42.01	$41.92	$41.99	$41.05	4,139
2019-07-16	$42.01	$42.06	$42.01	$42.05	$41.11	822
2019-07-15	$41.98	$41.98	$41.98	$41.98	$41.05	6,451
2019-07-12	$41.97	$41.97	$41.97	$41.97	$41.04	409
2019-07-11	$41.96	$42.04	$41.96	$41.97	$41.04	1,990
2019-07-10	$41.83	$41.83	$41.74	$41.81	$40.87	1,526
2019-07-09	$41.82	$41.82	$41.81	$41.81	$40.88	5,788
2019-07-08	$41.77	$41.80	$41.74	$41.74	$40.81	4,641
2019-07-05	$41.71	$41.87	$41.71	$41.84	$40.91	2,882
2019-07-03	$41.58	$41.61	$41.54	$41.61	$40.68	2,566
2019-07-02	$41.70	$41.70	$41.66	$41.66	$40.73	1,435
2019-07-01	$41.68	$41.72	$41.63	$41.72	$40.79	1,676
2019-06-28	$41.64	$41.69	$41.62	$41.63	$40.70	3,564
2019-06-27	$41.61	$41.64	$41.61	$41.64	$40.71	1,711
2019-06-26	$41.59	$41.59	$41.58	$41.59	$40.66	28,566
2019-06-25	$41.59	$41.59	$41.53	$41.55	$40.62	1,153
2019-06-24	$41.68	$41.68	$41.63	$41.67	$40.74	1,815
2019-06-21	$41.83	$41.83	$41.83	$41.83	$40.80	764
2019-06-20	$41.62	$41.62	$41.59	$41.59	$40.56	1,285
2019-06-19	$41.71	$41.71	$41.60	$41.70	$40.67	10,496
2019-06-18	$41.62	$41.66	$41.61	$41.64	$40.61	1,899
2019-06-17	$41.76	$41.76	$41.76	$41.76	$40.73	2
2019-06-14	$41.76	$41.77	$41.66	$41.76	$40.73	5,575
2019-06-13	$41.72	$41.72	$41.68	$41.68	$40.65	330
2019-06-12	$41.77	$41.84	$41.77	$41.80	$40.77	1,632
2019-06-11	$41.78	$41.84	$41.78	$41.81	$40.78	1,073
2019-06-10	$41.84	$41.87	$41.73	$41.73	$40.70	38,917
2019-06-07	$41.62	$41.72	$41.62	$41.72	$40.69	1,244
2019-06-06	$41.75	$41.75	$41.70	$41.72	$40.69	1,727
2019-06-05	$41.70	$41.79	$41.70	$41.79	$40.76	1,403
2019-06-04	$41.68	$41.68	$41.68	$41.68	$40.65	111
2019-06-03	$41.64	$41.64	$41.48	$41.48	$40.46	30,560
2019-05-31	$41.65	$41.67	$41.65	$41.67	$40.64	477
2019-05-30	$41.91	$41.91	$41.81	$41.81	$40.78	5,354
2019-05-29	$41.78	$41.89	$41.78	$41.87	$40.84	13,760
2019-05-28	$42.06	$42.06	$42.03	$42.03	$41.00	578
2019-05-24	$42.31	$42.31	$42.19	$42.19	$41.05	219
2019-05-23	$42.13	$42.13	$42.13	$42.13	$40.99	145
2019-05-22	$42.37	$42.41	$42.33	$42.33	$41.19	521
2019-05-21	$42.54	$42.54	$42.42	$42.48	$41.34	1,727
2019-05-20	$42.41	$42.50	$42.35	$42.43	$41.28	641
2019-05-17	$42.31	$42.41	$42.02	$42.41	$41.26	1,109
2019-05-16	$42.46	$42.50	$42.36	$42.46	$41.31	1,355
2019-05-15	$42.36	$42.38	$42.25	$42.29	$41.14	5,596
2019-05-14	$42.37	$42.46	$42.37	$42.46	$41.31	677
2019-05-13	$42.31	$42.47	$42.25	$42.27	$41.13	3,686
2019-05-10	$42.35	$42.51	$42.35	$42.51	$41.36	458
2019-05-09	$42.32	$42.32	$42.32	$42.32	$41.18	1,053
2019-05-08	$42.39	$42.61	$42.39	$42.54	$41.39	979
2019-05-07	$42.67	$42.67	$42.47	$42.62	$41.47	3,448
2019-05-06	$42.46	$42.73	$42.46	$42.62	$41.47	1,446
2019-05-03	$42.59	$42.76	$42.54	$42.57	$41.42	3,440
2019-05-02	$42.80	$42.80	$42.69	$42.69	$41.54	683
2019-05-01	$42.63	$42.73	$42.63	$42.73	$41.58	30,191
2019-04-30	$42.71	$42.71	$42.71	$42.71	$41.56	3
2019-04-29	$42.59	$42.80	$42.56	$42.71	$41.56	3,224
2019-04-26	$42.52	$42.60	$42.52	$42.59	$41.44	1,987
2019-04-25	$42.66	$42.72	$42.65	$42.65	$41.50	887
2019-04-24	$42.78	$42.78	$42.65	$42.78	$41.62	714
2019-04-23	$42.67	$42.83	$42.62	$42.69	$41.54	2,255
2019-04-22	$42.74	$42.78	$42.74	$42.78	$41.52	1,648
2019-04-18	$42.86	$42.86	$42.86	$42.86	$41.60	59
2019-04-17	$42.88	$42.88	$42.73	$42.86	$41.60	4,301
2019-04-16	$42.84	$42.88	$42.84	$42.88	$41.62	2,593
2019-04-15	$42.79	$42.79	$42.63	$42.69	$41.43	2,321
2019-04-12	$42.69	$42.78	$42.69	$42.78	$41.52	2,220
2019-04-11	$42.65	$42.65	$42.65	$42.65	$41.40	320
2019-04-10	$42.63	$42.63	$42.63	$42.63	$41.38	236
2019-04-09	$42.57	$42.57	$42.57	$42.57	$41.32	15
2019-04-08	$42.62	$42.68	$42.57	$42.57	$41.32	762
2019-04-05	$42.63	$42.63	$42.63	$42.63	$41.37	583
2019-04-04	$42.64	$42.65	$42.58	$42.58	$41.33	1,934
2019-04-03	$42.60	$42.75	$42.60	$42.66	$41.41	11,991
2019-04-02	$42.59	$42.59	$42.36	$42.51	$41.26	1,525
2019-04-01	$42.47	$42.69	$42.47	$42.67	$41.42	38,322
2019-03-29	$42.34	$42.41	$42.34	$42.41	$41.16	1,378
2019-03-28	$42.28	$42.41	$42.14	$42.23	$40.99	25,255
2019-03-27	$42.28	$42.38	$42.19	$42.23	$40.99	9,203
2019-03-26	$42.43	$42.49	$42.27	$42.39	$41.14	10,723
2019-03-25	$42.50	$42.50	$42.50	$42.50	$41.15	130
2019-03-22	$42.60	$42.66	$42.33	$42.49	$41.14	7,179
2019-03-21	$42.63	$42.85	$42.53	$42.56	$41.21	10,007
2019-03-20	$42.90	$42.90	$42.68	$42.68	$41.32	883
2019-03-19	$42.90	$42.90	$42.75	$42.75	$41.39	7,185
2019-03-18	$42.70	$42.74	$42.66	$42.72	$41.37	2,795
2019-03-15	$42.78	$42.85	$42.68	$42.68	$41.32	1,227
2019-03-14	$43.02	$43.02	$42.83	$42.83	$41.47	1,001
2019-03-13	$42.89	$42.89	$42.89	$42.89	$41.53	131
2019-03-12	$42.82	$42.82	$42.79	$42.79	$41.43	373
2019-03-11	$42.83	$42.87	$42.83	$42.87	$41.51	1,162
2019-03-08	$42.84	$42.84	$42.84	$42.84	$41.47	242
2019-03-07	$42.92	$42.92	$42.92	$42.92	$41.56	183
2019-03-06	$42.90	$43.07	$42.86	$42.87	$41.51	7,618
2019-03-05	$42.96	$43.09	$42.95	$43.09	$41.72	2,020
2019-03-04	$43.00	$43.11	$43.00	$43.11	$41.74	32,308
2019-03-01	$43.05	$43.05	$43.05	$43.05	$41.68	21
2019-02-28	$43.05	$43.05	$43.05	$43.05	$41.68	300
2019-02-27	$42.71	$43.02	$42.71	$43.01	$41.64	8,033
2019-02-26	$42.84	$42.84	$42.65	$42.79	$41.43	4,580
2019-02-25	$42.82	$42.86	$42.71	$42.71	$41.35	1,079
2019-02-22	$42.72	$42.84	$42.72	$42.84	$41.48	2,170
2019-02-21	$42.80	$42.80	$42.71	$42.71	$41.35	446
2019-02-20	$42.70	$42.79	$42.60	$42.62	$41.26	5,642
2019-02-19	$41.56	$42.69	$41.56	$42.64	$41.28	1,975
2019-02-15	$42.65	$42.87	$42.65	$42.70	$41.24	3,355
2019-02-14	$42.84	$42.90	$42.75	$42.75	$41.29	2,833
2019-02-13	$42.76	$42.90	$42.76	$42.86	$41.40	1,994
2019-02-12	$42.83	$42.83	$42.83	$42.83	$41.37	1,219
2019-02-11	$42.75	$42.90	$42.63	$42.90	$41.43	2,547
2019-02-08	$42.59	$42.63	$42.59	$42.63	$41.17	895
2019-02-07	$42.67	$42.76	$42.61	$42.71	$41.25	2,764
2019-02-06	$42.79	$42.95	$42.66	$42.95	$41.48	7,782
2019-02-05	$42.81	$42.81	$42.81	$42.81	$41.35	3
2019-02-04	$42.89	$42.89	$42.73	$42.81	$41.35	958
2019-02-01	$42.55	$42.92	$42.55	$42.82	$41.36	5,527
2019-01-31	$42.55	$42.68	$42.55	$42.55	$41.10	12,304
2019-01-30	$42.69	$42.75	$42.57	$42.75	$41.29	2,311
2019-01-29	$42.78	$42.78	$42.56	$42.63	$41.17	16,200
2019-01-28	$42.86	$42.97	$42.86	$42.97	$41.50	3,815
2019-01-25	$42.56	$42.93	$42.56	$42.93	$41.46	43,705
2019-01-24	$42.61	$42.70	$42.61	$42.70	$41.24	959
2019-01-23	$42.79	$42.79	$42.67	$42.73	$41.27	342
2019-01-22	$42.61	$42.69	$42.61	$42.69	$41.23	399
2019-01-18	$42.84	$42.99	$42.72	$42.89	$41.32	4,406
2019-01-17	$42.61	$42.76	$42.61	$42.68	$41.12	814
2019-01-16	$42.67	$42.69	$42.67	$42.69	$41.12	845
2019-01-15	$42.73	$42.84	$42.66	$42.66	$41.10	1,851
2019-01-14	$42.64	$42.64	$42.64	$42.64	$41.07	592
2019-01-11	$42.90	$42.90	$42.90	$42.90	$41.33	24
2019-01-10	$42.50	$42.90	$42.47	$42.90	$41.33	8,311
2019-01-09	$42.50	$42.64	$42.50	$42.59	$41.03	2,054
2019-01-08	$42.47	$42.60	$42.39	$42.49	$40.93	3,964
2019-01-07	$42.50	$42.64	$42.43	$42.61	$41.04	4,907
2019-01-04	$42.45	$42.50	$42.29	$42.50	$40.94	1,025
2019-01-03	$42.22	$42.39	$42.22	$42.30	$40.75	12,496
2019-01-02	$42.55	$42.55	$42.38	$42.38	$40.83	118,128
2018-12-31	$42.59	$42.59	$42.28	$42.51	$40.95	18,913
2018-12-28	$42.61	$42.67	$42.51	$42.55	$40.99	10,688
2018-12-27	$42.61	$42.67	$42.45	$42.66	$41.10	7,868
2018-12-26	$42.45	$42.70	$42.45	$42.57	$41.01	1,296
2018-12-24	$42.77	$42.77	$42.50	$42.52	$40.96	7,445
2018-12-21	$42.76	$42.82	$42.59	$42.60	$40.92	3,749
2018-12-20	$42.72	$43.00	$42.48	$42.88	$41.19	17,549
2018-12-19	$43.64	$43.64	$42.74	$42.92	$41.23	3,321
2018-12-18	$43.06	$43.11	$42.98	$43.08	$41.38	2,817
2018-12-17	$43.09	$43.10	$43.00	$43.09	$41.39	11,404
2018-12-14	$43.16	$43.23	$42.94	$43.10	$41.40	41,269
2018-12-13	$43.12	$43.16	$43.12	$43.16	$41.46	2,052
2018-12-12	$43.07	$43.24	$43.07	$43.16	$41.46	3,083
2018-12-11	$43.08	$43.08	$42.83	$43.04	$41.35	5,708
2018-12-10	$43.50	$43.50	$42.59	$42.98	$41.29	44,704
2018-12-07	$43.12	$43.12	$43.00	$43.05	$41.35	3,618
2018-12-06	$43.10	$43.14	$42.89	$42.94	$41.25	12,626
2018-12-04	$43.26	$43.26	$43.08	$43.10	$41.40	4,068
2018-12-03	$43.56	$43.56	$43.13	$43.56	$41.84	237,875
2018-11-30	$43.62	$43.64	$43.33	$43.64	$41.92	12,983
2018-11-29	$43.72	$43.72	$43.54	$43.59	$41.87	21,781
2018-11-28	$43.61	$43.62	$43.57	$43.62	$41.90	15,595
2018-11-27	$43.63	$43.65	$43.54	$43.54	$41.82	640
2018-11-26	$43.67	$43.67	$43.57	$43.63	$41.90	4,762
2018-11-23	$43.60	$43.74	$43.52	$43.74	$42.02	1,305
2018-11-21	$43.59	$43.65	$43.51	$43.65	$41.93	3,518
2018-11-20	$43.54	$43.68	$43.54	$43.67	$41.95	6,795
2018-11-19	$44.05	$44.05	$43.67	$43.80	$41.96	13,923
2018-11-16	$44.20	$44.20	$43.32	$43.97	$42.12	3,413
2018-11-15	$43.98	$44.32	$43.83	$44.32	$42.46	6,046
2018-11-14	$44.05	$44.20	$44.00	$44.20	$42.34	4,720
2018-11-13	$44.03	$44.47	$44.03	$44.25	$42.39	78,047
2018-11-12	$44.28	$44.40	$44.05	$44.14	$42.29	6,388
2018-11-09	$44.19	$44.23	$44.15	$44.23	$42.37	22,916
2018-11-08	$44.17	$44.27	$44.09	$44.24	$42.38	16,271
2018-11-07	$44.14	$44.17	$44.05	$44.17	$42.32	10,292
2018-11-06	$44.05	$44.14	$44.05	$44.13	$42.27	1,493
2018-11-05	$44.38	$44.38	$43.99	$44.05	$42.21	29,526
2018-11-02	$44.00	$44.20	$44.00	$44.07	$42.22	1,264
2018-11-01	$43.98	$44.08	$43.95	$43.95	$42.11	44,526
2018-10-31	$44.00	$44.05	$43.76	$43.93	$42.09	11,577
2018-10-30	$43.96	$44.00	$43.85	$44.00	$42.15	5,588
2018-10-29	$43.90	$43.97	$43.89	$43.96	$42.11	6,478
2018-10-26	$43.89	$43.94	$43.89	$43.94	$42.10	5,186
2018-10-25	$43.93	$44.04	$43.89	$43.95	$42.11	14,808
2018-10-24	$43.90	$44.05	$43.89	$43.95	$42.11	6,164
2018-10-23	$44.02	$44.12	$43.97	$44.12	$42.27	1,418
2018-10-22	$44.30	$44.30	$44.10	$44.18	$42.22	3,027
2018-10-19	$44.30	$44.30	$44.22	$44.22	$42.25	6,216
2018-10-18	$44.34	$44.34	$44.10	$44.25	$42.29	4,022
2018-10-17	$44.23	$44.23	$44.23	$44.23	$42.27	1
2018-10-16	$44.25	$44.26	$44.12	$44.23	$42.27	3,522
2018-10-15	$44.22	$44.26	$44.13	$44.15	$42.20	11,326
2018-10-12	$44.15	$44.19	$44.09	$44.12	$42.16	8,465
2018-10-11	$44.24	$44.24	$44.18	$44.18	$42.22	2,207
2018-10-10	$44.34	$44.42	$44.31	$44.41	$42.44	5,505
2018-10-09	$44.34	$44.34	$44.34	$44.34	$42.38	54
2018-10-08	$44.41	$44.41	$44.21	$44.34	$42.38	3,396
2018-10-05	$44.36	$44.41	$44.25	$44.41	$42.44	4,005
2018-10-04	$44.37	$44.37	$44.19	$44.33	$42.36	4,257
2018-10-03	$44.05	$44.20	$44.05	$44.19	$42.23	3,868
2018-10-02	$43.81	$43.81	$43.81	$43.81	$41.87	145
2018-10-01	$43.88	$43.99	$43.85	$43.85	$41.91	268,812
2018-09-28	$43.98	$43.98	$43.98	$43.98	$42.03	1,705
2018-09-27	$44.05	$44.05	$44.00	$44.00	$42.05	1,965
2018-09-26	$43.96	$44.15	$43.87	$44.06	$42.11	650
2018-09-25	$44.02	$44.02	$43.98	$44.02	$42.07	2,849
2018-09-24	$44.02	$44.02	$44.02	$44.02	$41.96	1
2018-09-21	$44.10	$44.10	$43.94	$44.02	$41.96	3,887
2018-09-20	$43.93	$44.00	$43.92	$43.92	$41.87	1,741
2018-09-19	$43.98	$43.98	$43.98	$43.98	$41.93	97
2018-09-18	$43.93	$43.98	$43.81	$43.98	$41.93	1,240
2018-09-17	$44.08	$44.08	$44.02	$44.02	$41.96	349
2018-09-14	$43.79	$43.86	$43.78	$43.86	$41.81	2,536
2018-09-13	$43.73	$43.75	$43.53	$43.62	$41.58	1,390
2018-09-12	$43.81	$43.81	$43.67	$43.75	$41.71	1,768
2018-09-11	$43.71	$43.76	$43.68	$43.68	$41.64	950
2018-09-10	$43.52	$43.73	$43.52	$43.72	$41.68	1,945
2018-09-07	$43.61	$43.66	$43.61	$43.66	$41.62	629
2018-09-06	$43.61	$43.63	$43.40	$43.41	$41.38	6,070
2018-09-05	$43.51	$43.65	$43.51	$43.65	$41.61	1,563
2018-09-04	$43.40	$43.41	$43.40	$43.40	$41.37	18,862
2018-08-31	$43.23	$43.51	$43.23	$43.46	$41.43	5,765
2018-08-30	$43.45	$43.45	$43.45	$43.45	$41.42	25,871
2018-08-29	$43.42	$43.58	$43.42	$43.58	$41.54	3,580
2018-08-28	$43.45	$43.48	$43.45	$43.48	$41.45	1,494
2018-08-27	$43.28	$43.43	$43.24	$43.43	$41.40	14,106
2018-08-24	$43.31	$43.31	$43.31	$43.31	$41.29	355
2018-08-23	$43.33	$43.42	$43.33	$43.42	$41.39	2,368
2018-08-22	$43.40	$43.40	$43.27	$43.39	$41.36	17,697
2018-08-21	$43.47	$43.49	$43.39	$43.49	$41.46	6,132
2018-08-20	$43.61	$43.61	$43.61	$43.61	$41.47	212
2018-08-17	$43.53	$43.53	$43.53	$43.53	$41.40	0
2018-08-16	$43.60	$43.67	$43.42	$43.53	$41.40	7,637
2018-08-15	$43.44	$43.61	$43.44	$43.60	$41.46	2,575
2018-08-14	$43.62	$43.62	$43.62	$43.62	$41.48	926
2018-08-13	$43.54	$43.54	$43.44	$43.44	$41.31	1,203
2018-08-10	$44.05	$44.05	$43.66	$43.75	$41.61	4,402
2018-08-09	$43.65	$43.79	$43.65	$43.79	$41.65	1,002
2018-08-08	$43.69	$43.85	$43.58	$43.85	$41.70	8,478
2018-08-07	$43.69	$43.73	$43.64	$43.64	$41.50	1,238
2018-08-06	$43.68	$43.70	$43.57	$43.59	$41.45	5,121
2018-08-03	$43.66	$43.66	$43.65	$43.66	$41.52	2,824
2018-08-02	$43.76	$43.76	$43.67	$43.67	$41.53	1,436
2018-08-01	$43.75	$43.80	$43.63	$43.79	$41.64	23,533
2018-07-31	$43.58	$43.58	$43.58	$43.58	$41.44	951
2018-07-30	$43.74	$43.85	$43.74	$43.85	$41.70	942
2018-07-27	$43.79	$43.79	$43.70	$43.79	$41.64	1,046
2018-07-26	$43.70	$43.70	$43.70	$43.70	$41.56	41
2018-07-25	$43.70	$43.70	$43.70	$43.70	$41.56	200
2018-07-24	$43.61	$43.63	$43.61	$43.63	$41.49	1,085
2018-07-23	$43.60	$43.85	$43.60	$43.85	$41.61	11,549
2018-07-20	$43.50	$43.60	$43.49	$43.60	$41.37	1,740
2018-07-19	$43.47	$43.47	$43.47	$43.47	$41.24	0
2018-07-18	$43.47	$43.47	$43.47	$43.47	$41.24	11,200
2018-07-17	$43.43	$43.43	$43.43	$43.43	$41.21	0
2018-07-16	$43.44	$43.46	$43.36	$43.43	$41.21	2,086
2018-07-13	$43.62	$43.62	$43.43	$43.43	$41.21	1,608
2018-07-12	$43.36	$43.40	$43.34	$43.35	$41.13	74,955
2018-07-11	$43.44	$43.44	$43.44	$43.44	$41.22	185
2018-07-10	$43.39	$43.54	$43.37	$43.54	$41.31	8,204
2018-07-09	$43.32	$43.32	$43.32	$43.32	$41.10	5,836
2018-07-06	$43.28	$43.28	$43.20	$43.28	$41.07	2,420
2018-07-05	$43.76	$43.76	$43.29	$43.43	$41.21	4,204
2018-07-03	$43.28	$43.39	$43.28	$43.39	$41.17	907
2018-07-02	$43.37	$43.58	$43.20	$43.40	$41.18	89,766
2018-06-29	$43.23	$43.29	$43.16	$43.27	$41.06	47,908
2018-06-28	$43.40	$43.62	$43.30	$43.39	$41.16	4,698
2018-06-27	$43.44	$43.44	$43.40	$43.40	$41.18	2,892
2018-06-26	$43.37	$43.37	$43.37	$43.37	$41.15	161
2018-06-25	$43.56	$43.56	$43.38	$43.52	$41.29	3,898
2018-06-22	$43.58	$43.58	$43.58	$43.58	$41.25	216
2018-06-21	$43.58	$43.70	$43.58	$43.68	$41.35	5,492
2018-06-20	$43.65	$43.69	$43.64	$43.69	$41.36	1,853
2018-06-19	$43.67	$43.68	$43.54	$43.54	$41.22	5,533
2018-06-18	$43.66	$43.67	$43.66	$43.66	$41.33	1,323
2018-06-15	$43.74	$43.76	$43.62	$43.70	$41.37	8,653
2018-06-14	$43.80	$43.80	$43.65	$43.72	$41.39	3,963
2018-06-13	$43.77	$43.87	$43.71	$43.80	$41.46	5,478
2018-06-12	$43.77	$43.86	$43.67	$43.73	$41.40	3,917
2018-06-11	$43.65	$43.65	$43.65	$43.65	$41.32	247
2018-06-08	$43.78	$43.78	$43.78	$43.78	$41.44	1,479
2018-06-07	$43.86	$43.86	$43.58	$43.58	$41.25	69,108
2018-06-06	$43.87	$43.94	$43.82	$43.94	$41.59	1,906
2018-06-05	$43.73	$43.85	$43.70	$43.71	$41.38	174,168
2018-06-04	$43.70	$43.82	$43.67	$43.76	$41.43	9,339
2018-06-01	$43.58	$43.71	$43.45	$43.71	$41.37	14,830
2018-05-31	$43.56	$43.66	$43.56	$43.66	$41.33	752
2018-05-30	$43.70	$43.75	$43.59	$43.59	$41.26	2,050
2018-05-29	$43.55	$43.55	$43.31	$43.33	$41.02	6,291
2018-05-25	$43.81	$43.82	$43.69	$43.69	$41.36	1,616
2018-05-24	$44.10	$44.10	$43.78	$43.79	$41.45	4,868
2018-05-23	$44.19	$44.19	$43.81	$43.81	$41.47	8,721
2018-05-22	$44.19	$44.28	$44.18	$44.18	$41.82	48,539
2018-05-21	$44.19	$44.21	$44.19	$44.21	$41.76	4,222
2018-05-18	$44.23	$44.23	$44.19	$44.22	$41.78	1,056
2018-05-17	$44.26	$44.32	$44.26	$44.32	$41.87	1,283
2018-05-16	$44.17	$44.29	$44.14	$44.17	$41.73	9,206
2018-05-15	$44.17	$44.17	$44.16	$44.16	$41.72	903
2018-05-14	$43.95	$44.02	$43.91	$43.95	$41.52	4,602
2018-05-11	$43.90	$44.00	$43.90	$43.98	$41.54	2,911
2018-05-10	$43.98	$43.98	$43.98	$43.98	$41.55	114
2018-05-09	$43.93	$44.01	$43.92	$43.94	$41.51	17,460
2018-05-08	$43.85	$43.95	$43.85	$43.94	$41.51	3,710
2018-05-07	$43.90	$43.92	$43.90	$43.92	$41.49	1,167
2018-05-04	$43.76	$43.76	$43.76	$43.76	$41.34	1,235
2018-05-03	$44.05	$44.05	$43.82	$43.82	$41.40	1,119
2018-05-02	$43.84	$44.00	$43.84	$44.00	$41.57	52,473
2018-05-01	$43.98	$43.99	$43.94	$43.94	$41.51	143,297
2018-04-30	$43.98	$44.04	$43.98	$43.99	$41.56	2,897
2018-04-27	$43.90	$44.04	$43.90	$43.97	$41.54	7,160
2018-04-26	$44.09	$44.16	$44.06	$44.11	$41.67	1,018
2018-04-25	$44.22	$44.26	$44.14	$44.24	$41.79	7,672
2018-04-24	$44.03	$44.03	$44.03	$44.03	$41.59	90
2018-04-23	$44.13	$44.20	$44.11	$44.11	$41.59	3,152
2018-04-20	$44.10	$44.15	$44.07	$44.14	$41.62	2,731
2018-04-19	$44.09	$44.09	$43.93	$44.05	$41.53	983
2018-04-18	$43.88	$43.96	$43.84	$43.96	$41.45	1,631
2018-04-17	$43.89	$43.89	$43.78	$43.81	$41.31	1,979
2018-04-16	$43.87	$43.93	$43.78	$43.89	$41.38	4,536
2018-04-13	$43.64	$43.74	$43.64	$43.74	$41.24	446
2018-04-12	$43.78	$43.78	$43.67	$43.67	$41.17	565
2018-04-11	$43.69	$43.92	$43.69	$43.92	$41.41	1,418
2018-04-10	$43.86	$43.87	$43.86	$43.87	$41.36	844
2018-04-09	$43.64	$43.78	$43.60	$43.78	$41.28	1,690
2018-04-06	$43.80	$43.85	$43.70	$43.70	$41.20	1,505
2018-04-05	$43.75	$43.89	$43.75	$43.89	$41.38	1,357
2018-04-04	$43.58	$43.79	$43.58	$43.64	$41.15	5,825
2018-04-03	$43.59	$43.60	$43.47	$43.47	$40.99	53,777
2018-04-02	$43.73	$43.73	$43.41	$43.41	$40.93	150,586
2018-03-29	$43.62	$43.62	$43.52	$43.62	$41.13	2,389
2018-03-28	$43.71	$43.75	$43.65	$43.75	$41.25	492
2018-03-27	$43.79	$43.79	$43.61	$43.73	$41.23	3,216
2018-03-26	$43.76	$43.93	$43.76	$43.80	$41.30	3,076
2018-03-23	$43.84	$43.84	$43.84	$43.84	$41.34	588
2018-03-22	$44.01	$44.01	$43.63	$43.63	$41.14	3,692
2018-03-21	$44.06	$44.21	$44.06	$44.17	$41.65	1,517
2018-03-20	$43.82	$43.82	$43.82	$43.82	$41.32	0
2018-03-19	$43.98	$43.98	$43.82	$43.82	$41.24	1,536
2018-03-16	$44.01	$44.10	$44.01	$44.07	$41.48	5,144
2018-03-15	$43.95	$44.01	$43.60	$44.00	$41.41	6,635
2018-03-14	$44.06	$44.09	$43.95	$43.95	$41.36	3,087
2018-03-13	$44.14	$44.14	$44.14	$44.14	$41.54	183
2018-03-12	$44.01	$44.27	$43.99	$44.09	$41.50	11,270
2018-03-09	$44.27	$44.27	$44.14	$44.26	$41.66	4,959
2018-03-08	$43.99	$44.13	$43.99	$44.13	$41.53	1,748
2018-03-07	$43.98	$43.98	$43.98	$43.98	$41.39	0
2018-03-06	$43.95	$43.98	$43.95	$43.98	$41.39	330
2018-03-05	$44.13	$44.14	$44.07	$44.07	$41.48	8,493
2018-03-02	$44.06	$44.21	$44.00	$44.21	$41.61	47,015
2018-03-01	$44.18	$44.18	$44.04	$44.04	$41.45	128,156
2018-02-28	$44.13	$44.13	$44.13	$44.13	$41.53	170
2018-02-27	$44.28	$44.28	$44.01	$44.26	$41.66	1,423
2018-02-26	$44.26	$44.29	$43.96	$44.08	$41.49	6,834
2018-02-23	$44.23	$44.23	$43.95	$44.17	$41.57	3,998
2018-02-22	$44.66	$44.66	$44.36	$44.42	$41.81	4,415
2018-02-21	$44.42	$44.51	$44.41	$44.51	$41.89	1,265
2018-02-20	$44.50	$44.50	$44.35	$44.44	$41.83	2,345
2018-02-16	$44.25	$44.45	$44.25	$44.38	$41.70	2,736
2018-02-15	$45.12	$45.12	$44.44	$44.45	$41.76	2,200
2018-02-14	$44.42	$44.59	$44.19	$44.54	$41.85	8,621
2018-02-13	$44.48	$44.48	$44.20	$44.28	$41.60	5,813
2018-02-12	$45.00	$45.00	$43.99	$43.99	$41.33	14,644
2018-02-09	$44.39	$44.55	$44.31	$44.54	$41.85	7,952
2018-02-08	$44.37	$44.44	$44.07	$44.07	$41.40	2,071
2018-02-07	$44.31	$44.31	$44.04	$44.15	$41.48	3,459
2018-02-06	$44.13	$44.37	$44.00	$44.36	$41.68	6,889
2018-02-05	$44.40	$44.53	$43.80	$44.53	$41.84	79,954
2018-02-02	$44.30	$44.40	$44.08	$44.40	$41.72	14,643
2018-02-01	$43.94	$44.00	$43.91	$43.99	$41.33	195,427
2018-01-31	$43.80	$43.87	$43.80	$43.87	$41.22	822
2018-01-30	$43.96	$44.02	$43.82	$43.82	$41.17	3,114
2018-01-29	$43.94	$43.94	$43.85	$43.94	$41.28	650
2018-01-26	$43.89	$43.89	$43.89	$43.89	$41.24	461
2018-01-25	$43.83	$43.83	$43.70	$43.70	$41.06	766
2018-01-24	$43.72	$43.82	$43.72	$43.72	$41.08	1,873
2018-01-23	$43.74	$43.74	$43.74	$43.74	$41.10	41
2018-01-22	$43.88	$43.96	$43.74	$43.74	$41.02	8,132
2018-01-19	$43.87	$43.92	$43.76	$43.92	$41.19	15,068
2018-01-18	$43.81	$43.82	$43.78	$43.79	$41.06	3,102
2018-01-17	$43.77	$43.77	$43.70	$43.70	$40.98	4,112
2018-01-16	$43.76	$43.76	$43.63	$43.66	$40.94	1,208
2018-01-12	$43.61	$43.73	$43.61	$43.73	$41.01	1,007
2018-01-11	$43.60	$43.87	$43.60	$43.61	$40.89	1,312
2018-01-10	$43.70	$43.70	$43.61	$43.61	$40.90	1,015
2018-01-09	$43.42	$43.54	$43.41	$43.54	$40.83	8,256
2018-01-08	$43.40	$43.40	$43.34	$43.34	$40.65	1,425
2018-01-05	$43.29	$43.29	$43.29	$43.29	$40.60	223
2018-01-04	$43.33	$43.38	$43.28	$43.38	$40.68	2,214
2018-01-03	$43.25	$43.27	$43.25	$43.27	$40.58	64,278
2018-01-02	$43.62	$43.62	$43.25	$43.55	$40.84	201,203
2017-12-29	$43.34	$43.34	$43.34	$43.34	$40.64	1
2017-12-28	$43.58	$43.58	$43.30	$43.34	$40.64	3,758
2017-12-27	$43.49	$43.49	$43.47	$43.47	$40.77	3,311
2017-12-26	$43.59	$43.59	$43.59	$43.59	$40.88	1,548
2017-12-22	$43.59	$43.59	$43.58	$43.58	$40.80	761
2017-12-21	$43.47	$43.65	$43.47	$43.58	$40.80	16,187
2017-12-20	$43.65	$43.65	$43.56	$43.64	$40.86	3,179
2017-12-19	$43.35	$43.66	$43.34	$43.66	$40.87	7,683
2017-12-18	$43.10	$43.29	$43.10	$43.29	$40.52	579
2017-12-15	$43.21	$43.39	$43.21	$43.39	$40.62	760
2017-12-14	$43.16	$43.16	$43.16	$43.16	$40.41	178
2017-12-13	$43.24	$43.39	$43.24	$43.39	$40.62	941
2017-12-12	$43.52	$43.52	$43.52	$43.52	$40.74	15
2017-12-11	$43.42	$43.42	$43.42	$43.42	$40.65	2,500
2017-12-08	$43.15	$43.47	$43.14	$43.35	$40.59	1,172
2017-12-07	$43.27	$43.27	$43.23	$43.23	$40.47	347
2017-12-06	$43.31	$43.34	$43.21	$43.33	$40.57	2,007
2017-12-05	$43.20	$43.20	$43.20	$43.20	$40.44	354
2017-12-04	$43.47	$43.48	$43.14	$43.43	$40.66	32,728
2017-12-01	$43.34	$43.34	$43.29	$43.29	$40.53	100,403
2017-11-30	$43.44	$43.59	$43.39	$43.59	$40.81	3,416
2017-11-29	$43.28	$43.38	$43.27	$43.38	$40.61	10,220
2017-11-28	$43.32	$43.36	$43.19	$43.19	$40.43	4,149
2017-11-27	$43.20	$43.36	$43.20	$43.36	$40.59	662
2017-11-24	$43.34	$43.34	$43.34	$43.34	$40.57	95
2017-11-22	$43.37	$43.37	$43.34	$43.34	$40.57	404
2017-11-21	$43.22	$43.39	$43.22	$43.34	$40.57	2,373
2017-11-20	$43.47	$43.49	$43.39	$43.39	$40.55	1,199
2017-11-17	$43.44	$43.46	$43.42	$43.46	$40.62	1,135
2017-11-16	$43.48	$43.51	$43.36	$43.50	$40.65	1,975
2017-11-15	$43.33	$43.40	$43.31	$43.39	$40.55	1,796
2017-11-14	$43.52	$43.52	$43.52	$43.52	$40.67	766
2017-11-13	$43.44	$43.69	$43.40	$43.60	$40.75	10,194
2017-11-10	$43.49	$43.62	$43.49	$43.62	$40.76	80,116
2017-11-09	$43.29	$43.36	$43.29	$43.29	$40.46	1,537
2017-11-08	$43.29	$43.43	$43.29	$43.43	$40.59	12,377
2017-11-07	$43.40	$43.40	$43.34	$43.34	$40.51	1,222
2017-11-06	$43.42	$43.42	$43.42	$43.42	$40.57	373
2017-11-03	$43.47	$43.47	$43.42	$43.42	$40.58	392
2017-11-02	$43.51	$43.55	$43.51	$43.51	$40.66	1,622
2017-11-01	$43.47	$43.56	$43.47	$43.52	$40.67	122,140
2017-10-31	$43.54	$43.54	$43.53	$43.53	$40.68	1,399
2017-10-30	$43.67	$43.67	$43.46	$43.55	$40.70	19,305
2017-10-27	$43.49	$43.60	$43.49	$43.60	$40.75	3,807
2017-10-26	$43.63	$43.63	$43.43	$43.43	$40.59	432
2017-10-25	$43.53	$43.53	$43.53	$43.53	$40.68	111
2017-10-24	$43.41	$43.53	$43.41	$43.53	$40.68	723
2017-10-23	$43.38	$43.44	$43.36	$43.43	$40.52	1,796
2017-10-20	$43.34	$43.34	$43.34	$43.34	$40.43	12
2017-10-19	$43.34	$43.34	$43.34	$43.34	$40.43	51
2017-10-18	$43.32	$43.43	$43.32	$43.34	$40.43	2,805
2017-10-17	$43.20	$43.25	$43.20	$43.25	$40.34	860
2017-10-16	$43.25	$43.28	$43.17	$43.23	$40.32	5,491
2017-10-13	$43.43	$43.43	$43.20	$43.26	$40.35	2,665
2017-10-12	$43.30	$43.35	$43.30	$43.32	$40.41	9,151
2017-10-11	$43.33	$43.36	$43.32	$43.36	$40.45	8,689
2017-10-10	$43.35	$43.35	$43.35	$43.35	$40.44	201
2017-10-09	$43.38	$43.45	$43.36	$43.40	$40.48	1,981
2017-10-06	$43.42	$43.42	$43.42	$43.42	$40.50	64
2017-10-05	$43.40	$43.45	$43.40	$43.42	$40.50	2,566
2017-10-04	$43.38	$43.38	$43.38	$43.38	$40.47	121
2017-10-03	$43.45	$43.45	$43.45	$43.45	$40.53	16
2017-10-02	$43.40	$43.45	$43.40	$43.45	$40.53	11,598
2017-09-29	$43.25	$43.26	$43.24	$43.24	$40.34	41,891
2017-09-28	$43.32	$43.85	$43.32	$43.85	$40.91	7,035
2017-09-27	$42.99	$43.14	$42.99	$43.14	$40.24	673
2017-09-26	$43.20	$43.20	$43.20	$43.20	$40.30	85
2017-09-25	$43.27	$43.27	$43.27	$43.27	$40.30	26
2017-09-22	$43.26	$43.27	$43.26	$43.27	$40.30	384
2017-09-21	$43.27	$43.27	$43.27	$43.27	$40.29	36
2017-09-20	$43.35	$43.36	$43.26	$43.27	$40.29	1,067
2017-09-19	$43.09	$43.09	$43.09	$43.09	$40.12	0
2017-09-18	$43.09	$43.09	$43.09	$43.09	$40.12	200
2017-09-15	$43.03	$43.03	$43.03	$43.03	$40.07	95
2017-09-14	$43.03	$43.03	$43.03	$43.03	$40.07	522
2017-09-13	$42.98	$42.98	$42.98	$42.98	$40.03	195
2017-09-12	$42.88	$42.88	$42.88	$42.88	$39.92	104
2017-09-11	$42.90	$42.91	$42.81	$42.88	$39.92	3,674
2017-09-08	$42.90	$42.90	$42.75	$42.75	$39.81	1,284
2017-09-07	$42.90	$42.90	$42.90	$42.90	$39.95	93
2017-09-06	$42.90	$42.90	$42.90	$42.90	$39.95	129
2017-09-05	$42.92	$42.97	$42.89	$42.89	$39.94	3,544
2017-09-01	$42.95	$42.95	$42.95	$42.95	$40.00	51
2017-08-31	$42.95	$42.95	$42.95	$42.95	$40.00	9
2017-08-30	$42.97	$42.97	$42.95	$42.95	$40.00	623
2017-08-29	$42.92	$42.97	$42.84	$42.85	$39.90	4,004
2017-08-28	$43.00	$43.00	$43.00	$43.00	$40.04	49
2017-08-25	$42.96	$43.00	$42.91	$43.00	$40.04	1,021
2017-08-24	$43.12	$43.12	$43.12	$43.12	$40.15	260
2017-08-23	$43.12	$43.13	$43.12	$43.13	$40.16	292
2017-08-22	$43.12	$43.26	$43.12	$43.26	$40.28	235
2017-08-21	$43.12	$43.18	$43.12	$43.18	$40.21	476
2017-08-18	$43.20	$43.36	$43.20	$43.36	$40.30	1,531
2017-08-17	$43.30	$43.30	$43.30	$43.30	$40.25	3,165
2017-08-16	$43.25	$43.25	$43.25	$43.25	$40.20	25
2017-08-15	$43.25	$43.25	$43.25	$43.25	$40.20	22
2017-08-14	$43.27	$43.27	$43.20	$43.25	$40.20	639
2017-08-11	$43.24	$43.24	$43.20	$43.20	$40.16	861
2017-08-10	$43.36	$43.36	$43.36	$43.36	$40.30	79
2017-08-09	$43.34	$43.36	$43.34	$43.36	$40.30	818
2017-08-08	$43.25	$43.25	$43.25	$43.25	$40.20	53
2017-08-07	$43.25	$43.25	$43.25	$43.25	$40.20	3
2017-08-04	$43.25	$43.25	$43.25	$43.25	$40.20	356
2017-08-03	$43.42	$43.42	$43.42	$43.42	$40.36	123
2017-08-02	$43.42	$43.42	$43.42	$43.42	$40.36	106
2017-08-01	$43.48	$43.48	$43.46	$43.46	$40.40	6,507
2017-07-31	$43.37	$43.37	$43.37	$43.37	$40.31	188
2017-07-28	$43.41	$43.41	$43.37	$43.37	$40.31	554
2017-07-27	$43.58	$43.58	$43.37	$43.37	$40.31	408
2017-07-26	$43.57	$43.57	$43.57	$43.57	$40.50	396
2017-07-25	$43.51	$43.51	$43.45	$43.45	$40.39	487
2017-07-24	$43.46	$43.49	$43.38	$43.48	$40.42	781
2017-07-21	$43.26	$43.49	$43.26	$43.46	$40.32	523
2017-07-20	$43.54	$43.54	$43.54	$43.54	$40.39	100
2017-07-19	$43.57	$43.60	$43.40	$43.54	$40.39	1,528
2017-07-18	$43.57	$43.59	$43.57	$43.57	$40.42	1,149
2017-07-17	$43.70	$43.71	$43.57	$43.70	$40.54	6,284
2017-07-14	$43.64	$43.64	$43.54	$43.64	$40.49	1,919
2017-07-13	$43.54	$43.55	$43.54	$43.55	$40.40	505
2017-07-12	$43.61	$43.66	$43.60	$43.60	$40.45	8,064
2017-07-11	$43.73	$43.78	$43.65	$43.74	$40.58	12,572
2017-07-10	$43.80	$44.06	$43.46	$43.69	$40.54	10,062
2017-07-07	$43.92	$43.92	$43.92	$43.92	$40.75	0
2017-07-06	$43.90	$43.92	$43.90	$43.92	$40.75	1,160
2017-07-05	$43.65	$44.00	$43.43	$44.00	$40.82	2,954
2017-07-03	$43.39	$43.39	$43.38	$43.38	$40.24	2,956
2017-06-30	$43.25	$43.27	$43.25	$43.26	$40.14	764
2017-06-29	$43.24	$43.24	$43.24	$43.24	$40.11	198
2017-06-28	$43.04	$43.09	$43.00	$43.09	$39.98	1,266
2017-06-27	$42.97	$42.97	$42.97	$42.97	$39.86	30
2017-06-26	$43.02	$43.02	$42.91	$42.97	$39.86	1,426
2017-06-23	$43.08	$43.08	$43.08	$43.08	$39.88	10
2017-06-22	$43.06	$43.08	$43.06	$43.08	$39.88	383
2017-06-21	$43.25	$43.25	$43.25	$43.25	$40.04	16
2017-06-20	$43.25	$43.25	$43.25	$43.25	$40.04	103
2017-06-19	$43.29	$43.29	$43.29	$43.29	$40.08	98
2017-06-16	$43.29	$43.29	$43.29	$43.29	$40.08	5
2017-06-15	$43.29	$43.29	$43.29	$43.29	$40.08	0
2017-06-14	$43.29	$43.29	$43.29	$43.29	$40.08	89
2017-06-13	$43.29	$43.29	$43.29	$43.29	$40.08	26
2017-06-12	$43.20	$43.34	$43.18	$43.29	$40.08	660
2017-06-09	$43.36	$43.36	$43.36	$43.36	$40.15	227
2017-06-08	$43.13	$43.13	$43.13	$43.13	$39.94	122
2017-06-07	$43.16	$43.17	$43.13	$43.13	$39.94	2,212
2017-06-06	$43.15	$43.15	$43.15	$43.15	$39.95	562
2017-06-05	$43.16	$43.16	$43.14	$43.14	$39.94	2,638
2017-06-02	$43.23	$43.23	$43.16	$43.21	$40.01	5,680
2017-06-01	$43.31	$43.48	$43.29	$43.29	$40.08	45,729
2017-05-31	$43.36	$43.36	$43.29	$43.29	$40.09	275
2017-05-30	$43.10	$43.25	$43.01	$43.25	$40.04	2,589
2017-05-26	$43.12	$43.12	$43.12	$43.12	$39.92	217
2017-05-25	$43.71	$43.71	$43.71	$43.71	$40.47	209
2017-05-24	$43.50	$43.76	$43.50	$43.63	$40.39	1,339
2017-05-23	$43.06	$43.06	$43.06	$43.06	$39.87	82
2017-05-22	$43.32	$43.32	$43.06	$43.06	$39.87	436
2017-05-19	$43.35	$43.35	$43.35	$43.35	$40.06	5
2017-05-18	$43.24	$43.59	$43.24	$43.35	$40.06	688
2017-05-17	$43.67	$43.67	$43.67	$43.67	$40.35	181
2017-05-16	$43.43	$43.64	$43.40	$43.58	$40.27	2,677
2017-05-15	$43.75	$43.95	$43.75	$43.77	$40.45	3,422
2017-05-12	$43.92	$43.92	$43.92	$43.92	$40.59	28
2017-05-11	$43.93	$43.93	$43.92	$43.92	$40.59	832
2017-05-10	$43.66	$43.66	$43.66	$43.66	$40.34	300
2017-05-09	$43.96	$43.96	$43.96	$43.96	$40.62	4
2017-05-08	$43.90	$43.97	$43.87	$43.96	$40.62	1,190
2017-05-05	$43.66	$43.70	$43.63	$43.70	$40.38	3,100
2017-05-04	$43.87	$43.87	$43.87	$43.87	$40.54	3
2017-05-03	$43.42	$43.87	$43.42	$43.87	$40.54	7,522
2017-05-02	$43.54	$43.70	$43.54	$43.70	$40.39	662
2017-05-01	$43.72	$43.72	$43.47	$43.47	$40.17	30,103
2017-04-28	$43.70	$43.70	$43.70	$43.70	$40.38	131
2017-04-27	$43.70	$43.70	$43.70	$43.70	$40.38	39
2017-04-26	$43.70	$43.70	$43.70	$43.70	$40.38	4
2017-04-25	$43.61	$43.70	$43.61	$43.70	$40.38	937
2017-04-24	$43.40	$43.59	$43.26	$43.26	$39.97	1,476
2017-04-21	$43.25	$43.40	$43.25	$43.40	$40.03	1,158
2017-04-20	$43.51	$43.61	$43.33	$43.47	$40.09	5,594
2017-04-19	$43.44	$43.52	$43.25	$43.41	$40.04	2,592
2017-04-18	$43.64	$43.64	$43.13	$43.13	$39.78	12,625
2017-04-17	$43.42	$43.66	$43.33	$43.53	$40.15	4,526
2017-04-13	$43.43	$43.65	$43.33	$43.55	$40.16	27,437
2017-04-12	$43.68	$43.76	$43.51	$43.65	$40.26	6,341
2017-04-11	$43.59	$43.59	$43.57	$43.57	$40.18	650
2017-04-10	$43.70	$43.70	$43.69	$43.69	$40.29	4,890
2017-04-07	$43.54	$43.63	$43.54	$43.63	$40.24	1,684
2017-04-06	$43.65	$43.65	$43.65	$43.65	$40.25	4
2017-04-05	$43.75	$43.75	$43.58	$43.65	$40.25	809
2017-04-04	$43.65	$43.69	$43.65	$43.69	$40.29	1,381
2017-04-03	$43.60	$43.75	$43.55	$43.55	$40.16	53,785
2017-03-31	$43.71	$43.71	$43.71	$43.71	$40.31	3
2017-03-30	$43.75	$43.75	$43.71	$43.71	$40.31	446
2017-03-29	$43.75	$43.75	$43.75	$43.75	$40.35	159
2017-03-28	$43.57	$43.57	$43.57	$43.57	$40.18	2
2017-03-27	$43.77	$43.77	$43.34	$43.57	$40.18	439
2017-03-24	$43.83	$43.91	$43.83	$43.88	$40.40	814
2017-03-23	$43.82	$43.82	$43.80	$43.81	$40.33	1,299
2017-03-22	$44.11	$44.11	$44.11	$44.11	$40.60	0
2017-03-21	$44.11	$44.11	$44.11	$44.11	$40.60	21
2017-03-20	$44.14	$44.14	$44.11	$44.11	$40.60	1,734
2017-03-17	$44.13	$44.24	$44.03	$44.11	$40.61	2,177
2017-03-16	$44.27	$44.27	$44.13	$44.13	$40.62	1,600
2017-03-15	$44.34	$44.34	$44.33	$44.33	$40.81	253
2017-03-14	$44.35	$44.35	$44.34	$44.34	$40.82	1,010
2017-03-13	$44.24	$44.38	$44.23	$44.38	$40.85	1,414
2017-03-10	$44.49	$44.49	$44.49	$44.49	$40.96	305
2017-03-09	$44.29	$44.29	$44.29	$44.29	$40.77	600
2017-03-08	$44.25	$44.26	$44.25	$44.26	$40.74	6,863
2017-03-07	$44.21	$44.21	$44.21	$44.21	$40.70	385
2017-03-06	$44.28	$44.29	$44.02	$44.02	$40.52	3,072
2017-03-03	$44.19	$44.19	$44.10	$44.10	$40.60	1,043
2017-03-02	$44.04	$44.25	$44.04	$44.04	$40.54	3,873
2017-03-01	$44.26	$44.29	$43.90	$43.94	$40.45	37,138
2017-02-28	$43.78	$43.78	$43.78	$43.78	$40.30	1
2017-02-27	$43.69	$43.78	$43.47	$43.78	$40.30	891
2017-02-24	$43.85	$43.85	$43.85	$43.85	$40.37	1,065
2017-02-23	$43.98	$43.98	$43.98	$43.98	$40.49	133
2017-02-22	$44.08	$44.08	$44.00	$44.00	$40.51	610
2017-02-21	$44.14	$44.16	$44.08	$44.08	$40.58	5,331
2017-02-17	$44.03	$44.03	$44.03	$44.03	$40.54	40
2017-02-16	$44.27	$44.27	$44.10	$44.10	$40.54	1,300
2017-02-15	$44.27	$44.27	$44.27	$44.27	$40.70	205
2017-02-14	$44.00	$44.20	$43.96	$44.10	$40.54	3,636
2017-02-13	$44.12	$44.18	$43.92	$43.92	$40.37	2,676
2017-02-10	$43.87	$43.87	$43.86	$43.86	$40.32	201
2017-02-09	$43.91	$43.91	$43.91	$43.91	$40.36	38
2017-02-08	$43.91	$43.91	$43.91	$43.91	$40.36	178
2017-02-07	$43.91	$43.91	$43.91	$43.91	$40.36	150
2017-02-06	$43.92	$44.15	$43.89	$43.89	$40.34	4,733
2017-02-03	$43.90	$43.90	$43.90	$43.90	$40.35	269
2017-02-02	$44.00	$44.00	$44.00	$44.00	$40.45	133
2017-02-01	$44.17	$44.32	$44.00	$44.00	$40.45	29,252
2017-01-31	$44.10	$44.10	$44.10	$44.10	$40.54	1,009
2017-01-30	$44.00	$44.00	$44.00	$44.00	$40.45	16,477
2017-01-27	$44.37	$44.37	$44.05	$44.22	$40.64	1,907
2017-01-26	$44.17	$44.28	$44.17	$44.25	$40.68	1,182
2017-01-25	$44.39	$44.39	$44.07	$44.33	$40.75	2,871
2017-01-24	$44.11	$44.31	$44.10	$44.10	$40.54	2,066
2017-01-23	$43.81	$44.15	$43.80	$44.15	$40.58	3,018
2017-01-20	$43.97	$43.97	$43.97	$43.97	$40.36	0
2017-01-19	$43.97	$43.97	$43.97	$43.97	$40.36	700
2017-01-18	$43.79	$43.97	$43.79	$43.97	$40.36	2,890
2017-01-17	$43.98	$43.98	$43.70	$43.79	$40.19	2,353
2017-01-13	$44.03	$44.03	$44.03	$44.03	$40.41	0
2017-01-12	$44.03	$44.03	$44.03	$44.03	$40.41	5,476
2017-01-11	$43.95	$43.95	$43.88	$43.88	$40.27	558
2017-01-10	$43.95	$43.95	$43.95	$43.95	$40.34	73
2017-01-09	$44.26	$44.26	$43.83	$43.95	$40.34	19,512
2017-01-06	$43.89	$44.27	$43.89	$44.27	$40.63	2,643
2017-01-05	$43.91	$43.91	$43.88	$43.88	$40.28	428
2017-01-04	$44.29	$44.29	$44.29	$44.29	$40.65	264
2017-01-03	$44.15	$44.28	$44.13	$44.13	$40.51	14,990
2016-12-30	$44.06	$44.36	$44.06	$44.36	$40.72	1,475
2016-12-29	$44.36	$44.36	$44.13	$44.24	$40.61	778
2016-12-28	$44.50	$44.50	$44.50	$44.50	$40.84	527
2016-12-27	$44.43	$44.48	$44.43	$44.45	$40.80	2,406
2016-12-23	$44.09	$44.11	$44.09	$44.11	$40.49	510
2016-12-22	$44.47	$44.49	$44.21	$44.22	$40.53	3,773
2016-12-21	$44.16	$44.41	$44.16	$44.41	$40.70	1,287
2016-12-20	$44.28	$44.28	$44.28	$44.28	$40.58	0
2016-12-19	$44.21	$44.28	$44.13	$44.28	$40.58	2,586
2016-12-16	$44.44	$44.44	$44.28	$44.28	$40.58	809
2016-12-15	$44.44	$44.62	$44.44	$44.57	$40.85	1,363
2016-12-14	$44.32	$44.35	$44.31	$44.35	$40.65	1,610
2016-12-13	$44.19	$44.21	$44.18	$44.21	$40.52	4,513
2016-12-12	$44.31	$44.41	$44.27	$44.27	$40.57	6,528
2016-12-09	$44.19	$44.19	$44.19	$44.19	$40.51	200
2016-12-08	$44.01	$44.12	$43.87	$44.12	$40.44	2,627
2016-12-07	$43.81	$43.86	$43.81	$43.86	$40.20	3,233
2016-12-06	$43.78	$43.84	$43.78	$43.81	$40.15	1,444
2016-12-05	$44.00	$44.00	$43.82	$43.98	$40.30	6,019
2016-12-02	$43.99	$44.00	$43.70	$43.90	$40.24	26,981
2016-12-01	$43.99	$44.03	$43.90	$43.94	$40.27	100,713
2016-11-30	$43.77	$43.94	$43.71	$43.71	$40.06	3,364
2016-11-29	$43.93	$43.93	$43.75	$43.75	$40.09	279
2016-11-28	$43.51	$43.51	$43.51	$43.51	$39.87	163
2016-11-25	$43.91	$43.91	$43.62	$43.62	$39.98	305
2016-11-23	$43.63	$43.63	$43.63	$43.63	$39.99	0
2016-11-22	$43.70	$43.88	$43.63	$43.63	$39.99	17,126
2016-11-21	$44.05	$44.09	$43.69	$43.97	$40.30	2,654
2016-11-18	$44.07	$44.07	$44.00	$44.00	$40.27	300
2016-11-17	$43.87	$43.87	$43.80	$43.80	$40.09	216
2016-11-16	$43.91	$43.91	$43.91	$43.91	$40.19	62
2016-11-15	$43.91	$43.91	$43.91	$43.91	$40.19	727
2016-11-14	$44.04	$44.04	$43.66	$43.77	$40.06	983
2016-11-11	$43.41	$43.51	$43.41	$43.45	$39.76	3,143
2016-11-10	$43.48	$43.48	$43.48	$43.48	$39.79	211
2016-11-09	$42.77	$43.01	$42.77	$43.01	$39.36	4,146
2016-11-08	$42.76	$42.76	$42.70	$42.70	$39.08	208
2016-11-07	$42.57	$42.57	$42.57	$42.57	$38.96	131
2016-11-04	$42.63	$42.63	$42.57	$42.57	$38.96	1,315
2016-11-03	$42.71	$42.71	$42.71	$42.71	$39.08	116
2016-11-02	$42.56	$42.75	$42.56	$42.75	$39.12	583
2016-11-01	$42.74	$42.82	$42.74	$42.80	$39.17	11,904
2016-10-31	$42.66	$42.88	$42.62	$42.64	$39.03	1,940
2016-10-28	$42.77	$42.77	$42.77	$42.77	$39.14	84
2016-10-27	$42.77	$42.77	$42.77	$42.77	$39.14	320
2016-10-26	$42.77	$42.77	$42.77	$42.77	$39.14	0
2016-10-25	$42.77	$42.77	$42.77	$42.77	$39.14	0
2016-10-24	$42.67	$42.77	$42.67	$42.77	$39.14	1,158
2016-10-21	$42.66	$42.74	$42.66	$42.74	$39.06	450
2016-10-20	$42.75	$42.75	$42.75	$42.75	$39.06	226
2016-10-19	$42.64	$42.64	$42.64	$42.64	$38.96	0
2016-10-18	$42.64	$42.64	$42.64	$42.64	$38.96	39
2016-10-17	$42.82	$42.83	$42.64	$42.64	$38.96	2,000
2016-10-14	$42.63	$42.67	$42.63	$42.67	$38.99	216
2016-10-13	$42.66	$42.66	$42.52	$42.58	$38.91	6,660
2016-10-12	$42.89	$42.89	$42.83	$42.83	$39.13	390
2016-10-11	$42.77	$42.77	$42.77	$42.77	$39.08	100
2016-10-10	$42.91	$42.91	$42.62	$42.62	$38.95	1,127
2016-10-07	$42.51	$42.63	$42.48	$42.51	$38.84	6,099
2016-10-06	$42.43	$42.43	$42.42	$42.43	$38.77	797
2016-10-05	$42.43	$42.43	$42.30	$42.30	$38.65	2,329
2016-10-04	$42.43	$42.43	$42.43	$42.43	$38.77	25
2016-10-03	$42.43	$42.43	$42.43	$42.43	$38.77	38,474
2016-09-30	$42.10	$42.10	$42.10	$42.10	$38.47	1
2016-09-29	$42.13	$42.25	$41.88	$42.10	$38.47	18,455
2016-09-28	$42.23	$42.23	$42.23	$42.23	$38.59	2,086
2016-09-27	$42.50	$42.50	$42.50	$42.50	$38.84	0
2016-09-26	$42.50	$42.50	$42.50	$42.50	$38.84	705
2016-09-23	$42.38	$42.38	$42.38	$42.38	$38.67	677
2016-09-22	$42.38	$42.55	$42.38	$42.38	$38.67	830
2016-09-21	$42.49	$42.49	$42.40	$42.40	$38.69	524
2016-09-20	$42.60	$42.60	$42.60	$42.60	$38.87	248
2016-09-19	$42.53	$42.61	$42.38	$42.40	$38.68	935
2016-09-16	$42.40	$42.40	$42.40	$42.40	$38.69	226
2016-09-15	$42.43	$42.43	$42.43	$42.43	$38.71	28
2016-09-14	$42.57	$42.60	$42.38	$42.43	$38.71	15,145
2016-09-13	$42.51	$42.51	$42.51	$42.51	$38.78	0
2016-09-12	$42.55	$42.57	$42.48	$42.51	$38.78	2,101
2016-09-09	$42.57	$42.57	$42.32	$42.39	$38.68	12,815
2016-09-08	$42.16	$42.16	$42.16	$42.16	$38.47	46
2016-09-07	$42.19	$42.19	$42.16	$42.16	$38.47	642
2016-09-06	$42.20	$42.20	$42.20	$42.20	$38.50	1,551
2016-09-02	$42.17	$42.22	$42.17	$42.22	$38.52	1,553
2016-09-01	$42.22	$42.26	$42.16	$42.19	$38.49	13,996
2016-08-31	$42.16	$42.18	$42.16	$42.18	$38.48	848
2016-08-30	$42.07	$42.16	$42.07	$42.16	$38.47	225
2016-08-29	$42.02	$42.04	$42.02	$42.02	$38.34	784
2016-08-26	$42.24	$42.24	$42.24	$42.24	$38.54	539
2016-08-25	$42.37	$42.37	$42.37	$42.37	$38.66	10
2016-08-24	$42.37	$42.37	$42.37	$42.37	$38.66	0
2016-08-23	$42.37	$42.37	$42.37	$42.37	$38.66	31
2016-08-22	$42.37	$42.37	$42.37	$42.37	$38.66	2
2016-08-19	$42.14	$42.43	$42.14	$42.43	$38.66	3,360
2016-08-18	$42.05	$42.30	$42.05	$42.30	$38.54	1,650
2016-08-17	$42.12	$42.12	$42.12	$42.12	$38.38	261
2016-08-16	$42.12	$42.12	$42.12	$42.12	$38.38	15
2016-08-15	$42.04	$42.12	$42.04	$42.12	$38.38	874
2016-08-12	$42.05	$42.05	$42.05	$42.05	$38.31	0
2016-08-11	$42.05	$42.05	$42.05	$42.05	$38.31	1,097
2016-08-10	$42.16	$42.16	$42.16	$42.16	$38.41	415
2016-08-09	$42.01	$42.01	$42.01	$42.01	$38.28	0
2016-08-08	$42.01	$42.01	$42.01	$42.01	$38.28	6
2016-08-05	$42.01	$42.01	$42.01	$42.01	$38.28	44
2016-08-04	$42.01	$42.01	$42.01	$42.01	$38.28	6
2016-08-03	$42.01	$42.01	$42.01	$42.01	$38.28	270
2016-08-02	$41.90	$41.90	$41.90	$41.90	$38.18	1
2016-08-01	$41.90	$41.90	$41.90	$41.90	$38.18	16
2016-07-29	$41.99	$41.99	$41.88	$41.90	$38.18	700
2016-07-28	$42.10	$42.10	$42.10	$42.10	$38.35	13
2016-07-27	$42.10	$42.10	$42.10	$42.10	$38.35	0
2016-07-26	$42.20	$42.20	$42.00	$42.10	$38.35	2,310
2016-07-25	$42.06	$42.06	$42.06	$42.06	$38.32	102
2016-07-22	$42.08	$42.27	$42.08	$42.27	$38.45	476
2016-07-21	$42.21	$42.32	$42.21	$42.32	$38.50	1,156
2016-07-20	$42.10	$42.10	$42.10	$42.10	$38.31	64
2016-07-19	$42.10	$42.10	$42.10	$42.10	$38.31	0
2016-07-18	$42.10	$42.10	$42.10	$42.10	$38.31	303
2016-07-15	$42.20	$42.20	$42.20	$42.20	$38.40	187
2016-07-14	$42.01	$42.13	$42.01	$42.09	$38.29	2,241
2016-07-13	$41.88	$41.95	$41.88	$41.95	$38.17	854
2016-07-12	$41.96	$42.05	$41.95	$41.96	$38.18	5,375
2016-07-11	$41.42	$41.42	$41.42	$41.42	$37.68	119
2016-07-08	$41.44	$41.44	$41.44	$41.44	$37.70	170
2016-07-07	$41.68	$41.68	$41.68	$41.68	$37.92	40
2016-07-06	$41.80	$41.80	$41.68	$41.68	$37.92	1,005
2016-07-05	$41.56	$41.63	$41.49	$41.55	$37.80	32,275
2016-07-01	$41.70	$41.83	$41.69	$41.74	$37.98	8,067
2016-06-30	$41.85	$41.92	$41.72	$41.78	$38.01	24,616
2016-06-29	$41.93	$41.97	$41.93	$41.97	$38.18	2,583
2016-06-28	$42.27	$42.27	$41.71	$41.72	$37.96	5,399
2016-06-27	$41.69	$41.69	$41.69	$41.69	$37.93	692
2016-06-24	$42.04	$42.05	$42.04	$42.05	$38.26	3,150
2016-06-23	$42.63	$42.63	$42.63	$42.63	$38.78	47
2016-06-22	$42.60	$42.63	$42.60	$42.63	$38.78	432
2016-06-21	$42.51	$42.51	$42.41	$42.50	$38.67	747
2016-06-20	$42.35	$42.35	$42.35	$42.35	$38.53	531
2016-06-17	$42.19	$42.26	$42.15	$42.26	$38.39	3,460
2016-06-16	$42.05	$42.20	$42.05	$42.20	$38.33	1,306
2016-06-15	$42.30	$42.30	$42.30	$42.30	$38.43	85
2016-06-14	$42.30	$42.30	$42.30	$42.30	$38.43	2,363
2016-06-13	$42.75	$42.75	$42.75	$42.75	$38.83	501
2016-06-10	$42.52	$42.52	$42.52	$42.52	$38.63	71
2016-06-09	$42.52	$42.52	$42.49	$42.52	$38.63	1,215
2016-06-08	$42.63	$42.63	$42.63	$42.63	$38.73	214
2016-06-07	$42.63	$42.63	$42.63	$42.63	$38.73	188
2016-06-06	$42.59	$42.73	$42.58	$42.68	$38.77	2,761
2016-06-03	$42.60	$42.70	$42.59	$42.59	$38.69	1,001
2016-06-02	$42.80	$42.80	$42.80	$42.80	$38.88	100
2016-06-01	$43.00	$43.00	$42.87	$42.87	$38.94	24,528
2016-05-31	$43.03	$43.03	$42.99	$42.99	$39.05	637
2016-05-27	$42.87	$43.04	$42.87	$43.04	$39.10	2,866
2016-05-26	$42.88	$42.89	$42.84	$42.89	$38.96	1,484
2016-05-25	$42.90	$43.00	$42.90	$42.95	$39.02	926
2016-05-24	$42.86	$42.86	$42.86	$42.86	$38.93	70
2016-05-23	$42.96	$42.96	$42.86	$42.86	$38.93	571
2016-05-20	$43.10	$43.10	$43.08	$43.08	$39.08	364
2016-05-19	$42.99	$42.99	$42.99	$42.99	$38.99	201
2016-05-18	$43.02	$43.02	$42.99	$42.99	$38.99	226
2016-05-17	$42.89	$42.89	$42.89	$42.89	$38.90	83
2016-05-16	$42.89	$42.89	$42.89	$42.89	$38.90	364
2016-05-13	$42.89	$42.95	$42.84	$42.84	$38.86	1,400
2016-05-12	$42.77	$42.79	$42.76	$42.76	$38.78	726
2016-05-11	$42.87	$42.88	$42.84	$42.88	$38.89	499
2016-05-10	$43.22	$43.22	$42.81	$42.81	$38.83	8,673
2016-05-09	$42.83	$42.93	$42.83	$42.93	$38.93	934
2016-05-06	$42.85	$42.85	$42.85	$42.85	$38.87	1,451
2016-05-05	$43.08	$43.08	$43.08	$43.08	$39.08	3
2016-05-04	$43.12	$43.12	$43.08	$43.08	$39.08	308
2016-05-03	$42.90	$42.97	$42.81	$42.97	$38.98	3,368
2016-05-02	$43.39	$43.39	$43.39	$43.39	$39.36	94
2016-04-29	$43.38	$43.39	$42.93	$43.39	$39.36	927
2016-04-28	$43.12	$43.12	$43.12	$43.12	$39.11	343
2016-04-27	$43.51	$43.51	$43.51	$43.51	$39.46	89
2016-04-26	$43.11	$43.51	$43.11	$43.51	$39.46	459
2016-04-25	$43.48	$43.48	$42.95	$42.95	$38.96	345
2016-04-22	$43.34	$43.34	$43.34	$43.34	$39.25	303
2016-04-21	$43.19	$43.19	$43.19	$43.19	$39.12	72
2016-04-20	$42.74	$43.19	$42.74	$43.19	$39.12	877
2016-04-19	$42.82	$42.94	$42.82	$42.85	$38.81	1,527
2016-04-18	$43.18	$43.18	$42.66	$42.66	$38.63	1,193
2016-04-15	$42.60	$42.71	$42.57	$42.62	$38.60	9,605
2016-04-14	$42.76	$42.76	$42.54	$42.76	$38.73	772
2016-04-13	$42.52	$43.09	$42.52	$43.09	$39.02	588
2016-04-12	$42.51	$42.60	$42.48	$42.48	$38.47	958
2016-04-11	$43.87	$43.87	$43.87	$43.87	$39.73	149
2016-04-08	$42.56	$42.56	$42.56	$42.56	$38.54	349
2016-04-07	$42.41	$42.91	$42.34	$42.91	$38.86	1,633
2016-04-06	$43.08	$43.08	$42.43	$42.77	$38.74	2,704
2016-04-05	$43.16	$43.16	$43.16	$43.16	$39.09	192
2016-04-04	$43.16	$43.16	$43.16	$43.16	$39.09	76
2016-04-01	$42.69	$43.17	$42.69	$43.16	$39.09	13,890
2016-03-31	$42.87	$42.87	$42.87	$42.87	$38.82	0
2016-03-30	$42.88	$42.88	$42.87	$42.87	$38.82	3,702
2016-03-29	$42.90	$43.24	$42.54	$42.54	$38.53	4,276
2016-03-28	$42.94	$42.94	$42.94	$42.94	$38.89	0
2016-03-24	$42.75	$42.95	$42.75	$42.94	$38.89	10,120
2016-03-23	$43.31	$43.46	$42.88	$43.17	$39.10	919
2016-03-22	$43.44	$43.44	$43.44	$43.44	$39.34	380
2016-03-21	$43.05	$43.05	$42.85	$43.04	$38.98	488
2016-03-18	$43.19	$43.19	$43.19	$43.19	$39.06	109
2016-03-17	$43.19	$43.19	$43.19	$43.19	$39.06	213
2016-03-16	$43.23	$43.46	$43.16	$43.19	$39.06	5,746
2016-03-15	$42.58	$42.58	$42.58	$42.58	$38.50	16
2016-03-14	$42.58	$42.58	$42.58	$42.58	$38.50	5
2016-03-11	$42.58	$42.58	$42.58	$42.58	$38.50	86
2016-03-10	$42.64	$42.96	$42.58	$42.58	$38.50	2,132
2016-03-09	$42.55	$42.83	$42.55	$42.83	$38.73	7,383
2016-03-08	$42.79	$42.86	$42.62	$42.62	$38.54	7,006
2016-03-07	$42.93	$42.93	$42.55	$42.81	$38.71	1,095
2016-03-04	$42.78	$42.92	$42.65	$42.86	$38.76	10,543
2016-03-03	$42.48	$42.71	$42.48	$42.71	$38.62	982
2016-03-02	$42.58	$42.79	$42.58	$42.79	$38.69	639
2016-03-01	$42.29	$42.71	$42.29	$42.60	$38.52	1,407
2016-02-29	$42.54	$42.55	$42.35	$42.35	$38.29	1,277
2016-02-26	$42.05	$42.39	$42.05	$42.07	$38.05	1,432
2016-02-25	$42.26	$42.26	$42.05	$42.05	$38.02	488
2016-02-24	$42.21	$42.21	$42.21	$42.21	$38.17	57
2016-02-23	$42.52	$42.52	$42.21	$42.21	$38.17	607
2016-02-22	$42.32	$42.32	$42.32	$42.32	$38.27	19
2016-02-19	$42.35	$42.44	$42.35	$42.38	$38.27	300
2016-02-18	$42.41	$42.41	$42.41	$42.41	$38.30	0
2016-02-17	$42.41	$42.41	$42.41	$42.41	$38.30	65
2016-02-16	$42.55	$42.55	$41.96	$42.41	$38.30	1,253
2016-02-12	$41.90	$42.37	$41.52	$42.35	$38.24	2,081
2016-02-11	$41.92	$42.17	$41.85	$41.87	$37.81	1,724
2016-02-10	$42.04	$42.06	$42.04	$42.06	$37.98	313
2016-02-09	$42.08	$42.08	$42.08	$42.08	$37.99	286
2016-02-08	$42.75	$42.75	$42.08	$42.08	$37.99	1,101
2016-02-05	$42.49	$42.76	$42.49	$42.75	$38.60	938
2016-02-04	$42.73	$42.73	$42.73	$42.73	$38.58	37
2016-02-03	$42.83	$42.84	$42.46	$42.73	$38.58	3,959
2016-02-02	$42.87	$42.90	$42.77	$42.82	$38.66	8,073
2016-02-01	$43.02	$43.02	$43.00	$43.00	$38.83	355
2016-01-29	$42.91	$43.19	$42.73	$42.73	$38.58	6,827
2016-01-28	$43.19	$43.19	$43.19	$43.19	$39.00	717
2016-01-27	$43.34	$43.34	$43.26	$43.26	$39.06	423
2016-01-26	$43.12	$43.12	$43.12	$43.12	$38.93	68
2016-01-25	$43.12	$43.12	$43.12	$43.12	$38.93	41
2016-01-22	$43.18	$43.18	$43.18	$43.18	$38.93	100
2016-01-21	$43.15	$43.15	$43.11	$43.11	$38.87	450
2016-01-20	$43.14	$43.14	$43.04	$43.14	$38.89	1,433
2016-01-19	$43.40	$43.41	$43.24	$43.24	$38.98	688
2016-01-15	$43.39	$43.41	$43.36	$43.41	$39.13	26,570
2016-01-14	$43.67	$43.74	$43.67	$43.72	$39.42	27,801
2016-01-13	$43.70	$43.70	$43.48	$43.53	$39.24	1,527
2016-01-12	$43.94	$43.94	$43.70	$43.70	$39.40	1,260
2016-01-11	$43.67	$43.88	$43.67	$43.85	$39.53	2,374
2016-01-08	$43.85	$43.85	$43.75	$43.78	$39.47	5,661
2016-01-07	$44.02	$44.04	$43.76	$43.89	$39.57	2,195
2016-01-06	$44.09	$44.09	$43.93	$43.93	$39.61	384
2016-01-05	$44.07	$44.07	$44.07	$44.07	$39.73	11
2016-01-04	$44.11	$44.11	$43.89	$44.07	$39.73	9,659
2015-12-31	$44.09	$44.17	$44.09	$44.17	$39.82	301
2015-12-30	$44.17	$44.17	$44.15	$44.15	$39.80	526
2015-12-29	$44.14	$44.31	$44.02	$44.05	$39.72	7,916
2015-12-28	$43.88	$43.89	$43.88	$43.89	$39.57	422
2015-12-24	$43.99	$43.99	$43.99	$43.99	$39.66	124
2015-12-23	$44.04	$44.04	$44.04	$44.04	$39.70	465
2015-12-22	$44.13	$44.13	$44.13	$44.13	$39.79	177
2015-12-21	$44.13	$44.13	$44.13	$44.13	$39.79	9
2015-12-18	$44.20	$44.20	$44.20	$44.20	$39.79	0
2015-12-17	$44.20	$44.20	$44.20	$44.20	$39.79	355
2015-12-16	$44.29	$44.32	$44.15	$44.21	$39.79	2,208
2015-12-15	$44.07	$44.24	$44.07	$44.08	$39.68	6,079
2015-12-14	$43.87	$44.16	$43.87	$44.01	$39.62	6,073
2015-12-11	$44.15	$44.15	$43.86	$43.86	$39.48	4,701
2015-12-10	$44.29	$44.29	$44.15	$44.15	$39.74	973
2015-12-09	$44.25	$44.25	$44.25	$44.25	$39.83	1,271
2015-12-08	$44.10	$44.14	$44.10	$44.14	$39.73	679
2015-12-07	$44.51	$44.51	$44.26	$44.26	$39.84	951
2015-12-04	$44.42	$44.45	$44.36	$44.39	$39.96	1,155
2015-12-03	$44.38	$44.50	$44.28	$44.43	$39.99	6,322
2015-12-02	$44.15	$44.29	$44.15	$44.28	$39.85	2,784
2015-12-01	$44.47	$44.47	$44.11	$44.17	$39.76	5,920
2015-11-30	$44.33	$44.35	$44.26	$44.35	$39.92	96,555
2015-11-27	$44.41	$44.41	$44.26	$44.26	$39.84	1,786
2015-11-25	$44.26	$44.35	$44.26	$44.33	$39.90	1,674
2015-11-24	$44.42	$44.42	$44.31	$44.31	$39.88	464
2015-11-23	$44.45	$44.45	$44.35	$44.35	$39.92	95,271
2015-11-20	$44.45	$44.45	$44.43	$44.43	$39.93	1,486
2015-11-19	$44.45	$44.45	$44.44	$44.44	$39.93	225
2015-11-18	$44.69	$44.69	$44.38	$44.45	$39.94	3,110
2015-11-17	$44.88	$44.88	$44.39	$44.39	$39.89	6,173
2015-11-16	$44.62	$44.67	$44.59	$44.62	$40.10	31,717
2015-11-13	$44.49	$44.56	$44.44	$44.46	$39.95	3,366
2015-11-12	$44.70	$44.71	$44.60	$44.60	$40.08	1,243
2015-11-11	$44.56	$44.83	$44.56	$44.81	$40.27	4,543
2015-11-10	$44.79	$44.81	$44.72	$44.72	$40.18	13,897
2015-11-09	$44.98	$44.98	$44.52	$44.88	$40.32	78,256
2015-11-06	$44.85	$44.85	$44.56	$44.56	$40.04	473
2015-11-05	$44.25	$44.25	$44.25	$44.25	$39.76	49
2015-11-04	$44.25	$44.25	$44.25	$44.25	$39.76	321
2015-11-03	$44.19	$44.19	$44.19	$44.19	$39.71	66
2015-11-02	$44.25	$44.27	$44.19	$44.19	$39.71	42,530
2015-10-30	$44.24	$44.24	$44.15	$44.15	$39.67	322
2015-10-29	$44.20	$44.39	$44.00	$44.39	$39.89	6,422
2015-10-28	$44.08	$44.13	$43.91	$43.98	$39.52	26,283
2015-10-27	$43.83	$43.97	$43.69	$43.75	$39.31	14,467
2015-10-26	$43.86	$43.96	$43.80	$43.90	$39.45	20,249
2015-10-23	$43.99	$44.25	$43.98	$44.00	$39.48	9,132
2015-10-22	$43.77	$43.89	$43.77	$43.83	$39.32	6,337
2015-10-21	$43.82	$43.87	$43.80	$43.82	$39.31	7,973
2015-10-20	$44.12	$44.12	$44.12	$44.12	$39.58	434
2015-10-19	$43.91	$43.98	$43.87	$43.87	$39.36	4,369
2015-10-16	$43.72	$44.01	$43.67	$43.90	$39.39	17,408
2015-10-15	$43.72	$43.72	$43.72	$43.72	$39.22	514
2015-10-14	$43.69	$43.92	$43.67	$43.86	$39.35	1,213
2015-10-13	$43.91	$43.91	$43.91	$43.91	$39.39	119
2015-10-12	$44.01	$44.01	$44.01	$44.01	$39.48	144
2015-10-09	$44.25	$44.25	$43.86	$44.06	$39.53	7,283
2015-10-08	$43.97	$43.97	$43.97	$43.97	$39.45	309
2015-10-07	$43.80	$43.80	$43.77	$43.77	$39.27	368
2015-10-06	$43.76	$43.76	$43.76	$43.76	$39.26	434
2015-10-05	$44.09	$44.09	$43.75	$43.79	$39.29	1,659
2015-10-02	$44.60	$44.60	$44.60	$44.60	$40.02	300
2015-10-01	$43.79	$43.79	$43.62	$43.62	$39.13	886
2015-09-30	$43.65	$43.83	$43.63	$43.75	$39.25	2,676
2015-09-29	$43.61	$43.61	$43.61	$43.61	$39.13	132
2015-09-28	$44.15	$44.18	$43.90	$44.11	$39.57	7,734
2015-09-25	$43.97	$44.32	$43.97	$44.07	$39.54	6,187
2015-09-24	$43.87	$44.09	$43.74	$43.98	$39.46	5,029
2015-09-23	$44.34	$44.34	$44.00	$44.00	$39.48	660
2015-09-22	$44.22	$44.22	$44.22	$44.22	$39.67	159
2015-09-21	$44.22	$44.22	$44.22	$44.22	$39.67	654
2015-09-18	$44.22	$44.22	$44.10	$44.19	$39.59	11,530
2015-09-17	$44.39	$44.39	$44.14	$44.37	$39.75	9,300
2015-09-16	$44.38	$44.50	$44.38	$44.50	$39.87	1,463
2015-09-15	$44.49	$44.49	$44.49	$44.49	$39.86	118
2015-09-14	$44.13	$44.13	$44.13	$44.13	$39.53	58
2015-09-11	$44.20	$44.32	$44.12	$44.13	$39.53	1,739
2015-09-10	$44.50	$44.57	$44.19	$44.19	$39.59	1,353
2015-09-09	$44.00	$44.00	$44.00	$44.00	$39.42	98
2015-09-08	$44.00	$44.00	$44.00	$44.00	$39.42	82
2015-09-04	$44.02	$44.02	$44.00	$44.00	$39.42	890
2015-09-03	$44.04	$44.36	$44.04	$44.36	$39.74	629
2015-09-02	$44.25	$44.49	$44.22	$44.22	$39.61	1,962
2015-09-01	$43.90	$44.18	$43.90	$44.08	$39.49	1,917
2015-08-31	$43.96	$44.33	$43.93	$44.06	$39.47	1,926
2015-08-28	$44.10	$44.26	$43.84	$44.02	$39.44	63,465
2015-08-27	$44.25	$44.25	$43.91	$44.00	$39.42	9,611
2015-08-26	$44.27	$44.34	$43.73	$44.19	$39.59	24,997
2015-08-25	$43.99	$43.99	$43.45	$43.46	$38.93	34,549
2015-08-24	$43.34	$43.68	$43.20	$43.48	$38.95	42,020

WISDOMTREE NEGATIVE DURATION U.S. AGGREGATE BOND FUND NA (AGND) News Headlines

Recent WISDOMTREE NEGATIVE DURATION U.S. AGGREGATE BOND FUND NA (AGND) News

Similar Companies to WISDOMTREE NEGATIVE DURATION U.S. AGGREGATE BOND FUND NA (AGND) 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	--	--	--

WISDOMTREE NEGATIVE DURATION U.S. AGGREGATE BOND FUND NA (AGND) Exchange: NASDAQ