Barron`s 400 ETF (BFOR) Stock Profile

Data as of June 8, 2023

$55.12 ($1.05) 1.94%

Barron`s 400 ETF - Daily Information

Click for more stock information on Barron`s 400 ETF.

Daily Information	Data
Date	June 8, 2023
Open	$54.59
Previous Close	$55.12
High	$55.19
Low	$54.59
Adjusted Open	$54.59
Previous Adjusted Close	$55.12
Adjusted High	$55.19
Adjusted Low	$54.59

Invest in Barron`s 400 ETF (BFOR)

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

Low correlation to stocks & bonds!

Investing built for a better future.

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

Historical Stock Data for Barron`s 400 ETF (BFOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-06	$54.59	$55.19	$54.59	$55.12	$55.12	1,793
2023-06-05	$54.69	$54.69	$54.00	$54.07	$54.07	2,300
2023-06-02	$54.14	$54.61	$54.14	$54.61	$54.61	821
2023-06-01	$52.40	$53.01	$52.40	$52.90	$52.90	976
2023-05-31	$52.46	$52.46	$52.12	$52.18	$52.18	2,208
2023-05-30	$53.45	$53.45	$52.88	$53.05	$53.05	5,679
2023-05-26	$52.83	$53.33	$52.83	$53.33	$53.33	5,061
2023-05-25	$52.53	$52.80	$52.38	$52.75	$52.75	2,048
2023-05-24	$52.66	$52.71	$52.57	$52.57	$52.57	3,435
2023-05-23	$53.78	$53.78	$53.16	$53.16	$53.16	831
2023-05-22	$53.64	$53.67	$53.57	$53.57	$53.57	428
2023-05-19	$53.35	$53.35	$53.35	$53.35	$53.35	279
2023-05-18	$53.04	$53.71	$53.04	$53.71	$53.71	1,833
2023-05-17	$52.68	$53.06	$52.68	$53.06	$53.06	1,121
2023-05-16	$52.38	$52.38	$51.90	$51.90	$51.90	4,292
2023-05-15	$52.13	$52.67	$52.11	$52.60	$52.60	7,817
2023-05-12	$52.03	$52.11	$52.03	$52.11	$52.11	237
2023-05-11	$52.07	$52.12	$52.07	$52.12	$52.12	340
2023-05-10	$52.46	$52.46	$52.43	$52.43	$52.43	389
2023-05-09	$52.34	$52.39	$52.21	$52.39	$52.39	1,877
2023-05-08	$52.43	$52.61	$52.43	$52.50	$52.50	1,177
2023-05-05	$51.68	$52.73	$51.68	$52.60	$52.60	8,790
2023-05-04	$51.79	$51.79	$51.30	$51.31	$51.31	2,198
2023-05-03	$52.66	$52.66	$52.17	$52.17	$52.17	917
2023-05-02	$51.91	$52.40	$51.91	$52.34	$52.34	10,934
2023-05-01	$53.34	$53.39	$53.34	$53.39	$53.39	583
2023-04-28	$53.35	$53.36	$53.29	$53.36	$53.36	732
2023-04-27	$52.43	$52.63	$52.43	$52.63	$52.63	494
2023-04-26	$53.10	$53.10	$51.93	$51.99	$51.99	555
2023-04-25	$53.15	$53.15	$52.55	$52.55	$52.55	5,457
2023-04-24	$54.02	$54.02	$53.85	$53.92	$53.92	1,071
2023-04-21	$54.58	$54.58	$53.78	$53.78	$53.78	1,111
2023-04-20	$53.89	$54.02	$53.89	$54.02	$54.02	250
2023-04-19	$54.82	$54.82	$54.28	$54.28	$54.28	741
2023-04-18	$54.16	$54.28	$54.06	$54.28	$54.28	627
2023-04-17	$53.98	$54.24	$53.90	$54.24	$54.24	2,015
2023-04-14	$53.84	$53.91	$53.84	$53.91	$53.91	819
2023-04-13	$53.97	$54.19	$53.97	$54.04	$54.04	1,311
2023-04-12	$53.86	$53.89	$53.58	$53.58	$53.58	1,532
2023-04-11	$53.72	$53.98	$53.72	$53.77	$53.77	1,167
2023-04-10	$53.24	$53.37	$53.24	$53.37	$53.37	564
2023-04-06	$52.82	$52.82	$52.81	$52.81	$52.81	2,968
2023-04-05	$53.09	$53.09	$52.82	$53.05	$53.05	626
2023-04-04	$53.42	$53.49	$53.39	$53.49	$53.49	776
2023-04-03	$54.75	$54.75	$54.64	$54.64	$54.64	245
2023-03-31	$53.93	$54.47	$53.93	$54.47	$54.47	1,417
2023-03-30	$53.99	$53.99	$53.69	$53.69	$53.69	390
2023-03-29	$53.58	$53.69	$53.57	$53.69	$53.69	644
2023-03-28	$53.13	$53.18	$52.94	$53.14	$53.14	2,477
2023-03-27	$53.04	$53.19	$52.80	$53.03	$53.03	2,988
2023-03-24	$51.72	$52.47	$51.72	$52.47	$52.47	1,745
2023-03-23	$53.22	$53.22	$52.03	$52.34	$52.34	1,245
2023-03-22	$53.47	$53.60	$52.51	$52.51	$52.51	6,679
2023-03-21	$53.54	$53.75	$53.54	$53.75	$53.75	798
2023-03-20	$52.77	$52.77	$52.55	$52.55	$52.55	275
2023-03-17	$52.67	$52.67	$51.86	$51.86	$51.86	860
2023-03-16	$51.62	$53.06	$51.49	$53.06	$53.06	3,785
2023-03-15	$51.88	$51.96	$51.88	$51.96	$51.96	509
2023-03-14	$54.13	$54.29	$53.37	$53.37	$53.37	2,713
2023-03-13	$52.68	$52.68	$52.68	$52.68	$52.68	414
2023-03-10	$54.91	$54.91	$53.97	$53.97	$53.97	823
2023-03-09	$55.88	$55.88	$55.46	$55.46	$55.46	518
2023-03-08	$56.79	$56.87	$56.46	$56.86	$56.86	850
2023-03-07	$57.60	$57.60	$56.74	$56.74	$56.74	1,657
2023-03-06	$58.29	$58.29	$57.57	$57.57	$57.57	2,528
2023-03-03	$58.18	$58.32	$58.16	$58.29	$58.29	1,233
2023-03-02	$56.55	$57.49	$56.55	$57.49	$57.49	762
2023-03-01	$57.19	$57.23	$57.19	$57.23	$57.23	688
2023-02-28	$57.34	$57.34	$57.08	$57.08	$57.08	301
2023-02-27	$57.22	$57.22	$57.04	$57.04	$57.04	553
2023-02-24	$56.40	$56.70	$56.35	$56.70	$56.70	2,819
2023-02-23	$57.11	$57.17	$56.35	$57.02	$57.02	1,511
2023-02-22	$56.52	$56.67	$56.50	$56.50	$56.50	511
2023-02-21	$56.51	$56.62	$56.50	$56.50	$56.50	304
2023-02-17	$57.91	$58.08	$57.91	$58.08	$58.08	449
2023-02-16	$58.50	$59.14	$58.37	$58.51	$58.51	4,096
2023-02-15	$58.90	$58.93	$58.90	$58.93	$58.93	2,084
2023-02-14	$58.63	$58.80	$58.63	$58.74	$58.74	914
2023-02-13	$57.98	$58.53	$57.98	$58.53	$58.53	2,955
2023-02-10	$57.98	$57.98	$57.98	$57.98	$57.98	305
2023-02-09	$57.68	$57.68	$57.68	$57.68	$57.68	230
2023-02-08	$58.46	$58.46	$58.13	$58.26	$58.26	2,324
2023-02-07	$58.92	$59.10	$58.92	$59.10	$59.10	131
2023-02-06	$58.36	$58.36	$58.12	$58.22	$58.22	755
2023-02-03	$59.51	$59.51	$58.90	$58.95	$58.95	1,903
2023-02-02	$58.91	$59.40	$58.91	$59.29	$59.29	3,603
2023-02-01	$58.57	$58.57	$58.57	$58.57	$58.57	480
2023-01-31	$57.36	$57.84	$57.35	$57.80	$57.80	1,905
2023-01-30	$57.06	$57.06	$56.66	$56.66	$56.66	1,888
2023-01-27	$57.51	$57.62	$57.51	$57.58	$57.58	1,442
2023-01-26	$57.07	$57.49	$57.07	$57.49	$57.49	1,711
2023-01-25	$56.56	$56.98	$56.55	$56.94	$56.94	1,077
2023-01-24	$56.88	$56.93	$56.88	$56.89	$56.89	1,458
2023-01-23	$57.07	$57.07	$57.07	$57.07	$57.07	334
2023-01-20	$55.32	$56.28	$55.32	$56.28	$56.28	1,771
2023-01-19	$55.29	$55.29	$55.02	$55.24	$55.24	738
2023-01-18	$57.04	$57.04	$55.65	$55.65	$55.65	1,839
2023-01-17	$56.73	$56.73	$56.40	$56.44	$56.44	753
2023-01-13	$56.29	$56.60	$56.29	$56.60	$56.60	505
2023-01-12	$55.96	$56.47	$55.96	$56.33	$56.33	936
2023-01-11	$55.53	$55.87	$55.53	$55.87	$55.87	3,668
2023-01-10	$54.70	$55.22	$54.70	$55.21	$55.21	4,237
2023-01-09	$54.69	$55.04	$54.65	$54.65	$54.65	12,759
2023-01-06	$54.23	$54.52	$54.23	$54.42	$54.42	2,763
2023-01-05	$52.97	$52.97	$52.97	$52.97	$52.97	128
2023-01-04	$53.57	$53.57	$53.29	$53.29	$53.29	509
2023-01-03	$53.53	$53.53	$52.73	$52.73	$52.73	303
2022-12-30	$53.11	$53.30	$53.10	$53.30	$53.30	2,862
2022-12-29	$52.83	$53.49	$52.83	$53.49	$53.49	3,764
2022-12-28	$52.50	$52.50	$52.50	$52.50	$52.50	491
2022-12-27	$53.74	$53.82	$53.44	$53.58	$53.58	6,564
2022-12-23	$53.50	$53.61	$53.50	$53.61	$53.61	504
2022-12-22	$52.91	$53.06	$52.32	$53.06	$53.06	4,540
2022-12-21	$54.35	$54.86	$54.35	$54.85	$53.94	6,620
2022-12-20	$53.66	$53.95	$53.66	$53.77	$52.88	2,934
2022-12-19	$54.10	$54.10	$53.48	$53.62	$52.73	3,009
2022-12-16	$53.86	$54.15	$53.86	$54.14	$53.24	2,188
2022-12-15	$55.27	$55.27	$54.68	$54.68	$53.77	1,973
2022-12-14	$56.42	$56.55	$55.66	$55.85	$54.93	17,547
2022-12-13	$56.97	$57.54	$56.05	$56.36	$55.43	10,425
2022-12-12	$55.11	$55.94	$55.11	$55.92	$54.99	4,091
2022-12-09	$55.46	$55.67	$55.07	$55.07	$55.07	4,809
2022-12-08	$55.89	$55.89	$55.56	$55.58	$55.58	2,027
2022-12-07	$55.44	$55.59	$55.40	$55.49	$55.49	2,214
2022-12-06	$56.26	$56.26	$55.22	$55.59	$55.59	5,844
2022-12-05	$57.80	$57.80	$56.16	$56.31	$56.31	4,835
2022-12-02	$57.16	$57.99	$57.16	$57.89	$57.89	14,672
2022-12-01	$57.86	$57.86	$57.77	$57.78	$57.78	10,672
2022-11-30	$56.21	$57.95	$56.21	$57.95	$57.95	9,887
2022-11-29	$56.85	$56.85	$56.76	$56.77	$56.77	663
2022-11-28	$56.97	$56.97	$56.43	$56.43	$56.43	684
2022-11-25	$57.59	$57.73	$57.59	$57.60	$57.60	581
2022-11-23	$57.56	$57.73	$57.28	$57.52	$57.52	14,795
2022-11-22	$57.11	$57.48	$57.11	$57.48	$57.48	3,814
2022-11-21	$55.98	$56.38	$55.98	$56.34	$56.34	12,754
2022-11-18	$56.28	$56.50	$56.28	$56.49	$56.49	10,283
2022-11-17	$55.79	$56.20	$55.79	$56.20	$56.20	4,704
2022-11-16	$56.61	$56.74	$56.61	$56.62	$56.62	2,513
2022-11-15	$57.72	$58.00	$57.61	$57.61	$57.61	3,849
2022-11-14	$57.32	$57.64	$56.83	$56.84	$56.84	3,963
2022-11-11	$57.31	$57.72	$57.31	$57.35	$57.35	2,581
2022-11-10	$56.15	$56.71	$56.15	$56.71	$56.71	3,067
2022-11-09	$54.44	$54.44	$53.55	$53.56	$53.56	2,921
2022-11-08	$55.05	$55.15	$54.98	$55.11	$55.11	1,804
2022-11-07	$54.45	$54.98	$54.45	$54.98	$54.98	8,275
2022-11-04	$53.95	$54.33	$53.44	$54.33	$54.33	2,369
2022-11-03	$53.19	$53.19	$53.13	$53.13	$53.13	2,704
2022-11-02	$54.62	$55.26	$53.42	$53.42	$53.42	21,787
2022-11-01	$54.70	$55.09	$54.70	$55.09	$55.09	2,294
2022-10-31	$54.61	$54.91	$54.61	$54.70	$54.70	2,441
2022-10-28	$54.72	$54.74	$54.72	$54.74	$54.74	450
2022-10-27	$54.18	$54.37	$53.84	$53.84	$53.84	2,513
2022-10-26	$53.79	$54.67	$53.79	$54.02	$54.02	1,773
2022-10-25	$53.57	$53.83	$53.57	$53.83	$53.83	1,359
2022-10-24	$52.79	$52.79	$52.79	$52.79	$52.79	122
2022-10-21	$51.42	$52.29	$51.42	$52.29	$52.29	556
2022-10-20	$51.71	$51.71	$51.05	$51.05	$51.05	562
2022-10-19	$51.85	$51.90	$51.46	$51.70	$51.70	1,494
2022-10-18	$53.10	$53.10	$52.34	$52.34	$52.34	888
2022-10-17	$51.47	$51.91	$51.47	$51.86	$51.86	4,114
2022-10-14	$51.29	$51.40	$50.59	$50.60	$50.60	1,413
2022-10-13	$49.79	$52.16	$49.79	$52.16	$52.16	25,348
2022-10-12	$50.81	$50.81	$50.81	$50.81	$50.81	122
2022-10-11	$50.54	$50.85	$50.54	$50.85	$50.85	2,515
2022-10-10	$51.47	$51.47	$50.95	$51.15	$51.15	6,146
2022-10-07	$51.54	$51.83	$51.16	$51.28	$51.28	11,984
2022-10-06	$52.73	$52.74	$52.59	$52.59	$52.59	565
2022-10-05	$52.41	$52.78	$52.00	$52.75	$52.75	645
2022-10-04	$52.17	$52.78	$52.14	$52.77	$52.77	3,149
2022-10-03	$50.00	$50.87	$50.00	$50.84	$50.84	6,096
2022-09-30	$50.00	$50.00	$49.14	$49.14	$49.14	5,948
2022-09-29	$49.23	$49.50	$49.22	$49.50	$49.50	5,528
2022-09-28	$49.02	$50.46	$49.02	$50.42	$50.42	1,892
2022-09-27	$48.95	$49.35	$48.34	$48.84	$48.84	3,906
2022-09-26	$49.00	$49.68	$48.47	$48.54	$48.54	10,000
2022-09-23	$49.95	$49.95	$48.70	$49.15	$49.15	2,506
2022-09-22	$51.07	$51.07	$50.57	$50.57	$50.57	5,887
2022-09-21	$52.73	$53.10	$51.70	$51.70	$51.70	27,193
2022-09-20	$52.19	$52.44	$52.05	$52.36	$52.36	1,231
2022-09-19	$52.72	$53.06	$52.72	$53.06	$53.06	2,180
2022-09-16	$52.40	$52.50	$51.93	$52.49	$52.49	23,716
2022-09-15	$53.10	$53.10	$53.10	$53.10	$53.10	87
2022-09-14	$53.46	$53.71	$53.11	$53.58	$53.58	4,616
2022-09-13	$54.10	$54.11	$53.37	$53.37	$53.37	3,097
2022-09-12	$55.37	$55.54	$55.36	$55.54	$55.54	827
2022-09-09	$54.94	$55.09	$54.94	$55.09	$55.09	787
2022-09-08	$53.72	$54.03	$53.72	$54.03	$54.03	2,440
2022-09-07	$53.24	$53.67	$53.24	$53.67	$53.67	962
2022-09-06	$53.13	$53.13	$52.85	$52.85	$52.85	1,552
2022-09-02	$54.20	$54.38	$53.21	$53.28	$53.28	3,428
2022-09-01	$53.61	$53.61	$53.28	$53.55	$53.55	871
2022-08-31	$54.00	$54.10	$54.00	$54.10	$54.10	269
2022-08-30	$55.00	$55.00	$54.56	$54.56	$54.56	1,090
2022-08-29	$55.68	$55.68	$55.31	$55.52	$55.52	2,608
2022-08-26	$56.18	$56.18	$55.97	$55.97	$55.97	130
2022-08-25	$57.37	$57.68	$57.37	$57.68	$57.68	1,938
2022-08-24	$56.88	$56.88	$56.62	$56.77	$56.77	1,094
2022-08-23	$56.70	$56.70	$56.64	$56.64	$56.64	1,212
2022-08-22	$56.61	$56.70	$56.33	$56.35	$56.35	2,158
2022-08-19	$57.83	$57.83	$57.44	$57.51	$57.51	6,749
2022-08-18	$58.34	$58.37	$58.34	$58.37	$58.37	494
2022-08-17	$57.85	$57.85	$57.81	$57.81	$57.81	842
2022-08-16	$58.12	$58.46	$58.05	$58.46	$58.46	1,395
2022-08-15	$57.82	$58.14	$57.60	$58.14	$58.14	5,911
2022-08-12	$57.43	$58.18	$57.43	$58.15	$58.15	7,566
2022-08-11	$57.51	$57.72	$57.40	$57.40	$57.40	1,505
2022-08-10	$56.65	$56.90	$56.65	$56.83	$56.83	2,083
2022-08-09	$55.40	$55.43	$55.40	$55.43	$55.43	259
2022-08-08	$56.25	$56.32	$56.04	$56.11	$56.11	4,928
2022-08-05	$55.64	$55.74	$55.63	$55.74	$55.74	3,426
2022-08-04	$55.42	$55.56	$55.38	$55.45	$55.45	3,630
2022-08-03	$55.50	$56.02	$55.50	$55.83	$55.83	1,155
2022-08-02	$55.77	$55.77	$55.46	$55.46	$55.46	1,012
2022-08-01	$55.67	$56.02	$55.67	$56.02	$56.02	332
2022-07-29	$55.55	$56.12	$55.50	$56.12	$56.12	2,744
2022-07-28	$54.90	$55.41	$54.20	$55.41	$55.41	3,073
2022-07-27	$53.53	$54.70	$53.53	$54.70	$54.70	553
2022-07-26	$53.31	$53.39	$53.31	$53.39	$53.39	178
2022-07-25	$53.62	$53.84	$53.59	$53.83	$53.83	5,625
2022-07-22	$53.31	$53.37	$53.09	$53.37	$53.37	562
2022-07-21	$53.48	$53.99	$53.07	$53.99	$53.99	13,383
2022-07-20	$53.16	$53.83	$53.16	$53.82	$53.82	5,816
2022-07-19	$52.86	$53.18	$52.86	$53.17	$53.17	1,737
2022-07-18	$51.68	$52.01	$51.22	$51.47	$51.47	3,998
2022-07-15	$50.88	$51.35	$50.75	$51.34	$51.34	3,980
2022-07-14	$49.60	$50.30	$49.50	$50.28	$50.28	19,010
2022-07-13	$50.58	$50.87	$50.54	$50.80	$50.80	668
2022-07-12	$50.98	$50.98	$50.80	$50.80	$50.80	732
2022-07-11	$51.12	$51.37	$51.07	$51.07	$51.07	2,549
2022-07-08	$51.77	$51.79	$51.66	$51.66	$51.66	947
2022-07-07	$50.91	$51.70	$50.91	$51.70	$51.70	446
2022-07-06	$50.18	$50.67	$49.88	$50.41	$50.41	17,546
2022-07-05	$49.57	$50.69	$49.57	$50.69	$50.69	13,701
2022-07-01	$50.29	$50.80	$49.76	$50.80	$50.80	7,635
2022-06-30	$50.33	$50.85	$49.80	$50.25	$50.25	11,353
2022-06-29	$51.11	$51.11	$50.63	$50.84	$50.84	2,169
2022-06-28	$52.64	$52.64	$51.45	$51.45	$51.45	2,329
2022-06-27	$52.02	$52.19	$51.89	$52.06	$52.06	7,731
2022-06-24	$51.56	$51.71	$51.56	$51.70	$51.70	1,492
2022-06-23	$50.31	$50.31	$49.64	$50.20	$50.20	14,132
2022-06-22	$50.00	$50.39	$50.00	$50.33	$50.33	6,926
2022-06-21	$50.68	$51.07	$50.68	$50.81	$50.81	9,169
2022-06-17	$49.88	$50.50	$49.61	$49.85	$49.85	27,723
2022-06-16	$50.22	$50.28	$49.76	$49.82	$49.82	24,275
2022-06-15	$52.54	$52.76	$51.53	$52.32	$52.32	13,280
2022-06-14	$52.03	$52.44	$51.89	$51.90	$51.90	7,859
2022-06-13	$52.82	$52.82	$51.55	$51.78	$51.78	23,266
2022-06-10	$55.00	$55.00	$54.05	$54.31	$54.31	1,237
2022-06-09	$55.84	$55.84	$55.84	$55.84	$55.84	77
2022-06-08	$57.57	$57.57	$56.92	$56.92	$56.92	1,839
2022-06-07	$57.36	$57.96	$57.34	$57.95	$57.95	9,012
2022-06-06	$57.37	$57.37	$57.37	$57.37	$57.37	274
2022-06-03	$56.98	$57.14	$56.80	$57.01	$57.01	6,653
2022-06-02	$56.81	$57.49	$56.81	$57.49	$57.49	1,549
2022-06-01	$56.68	$56.68	$56.39	$56.39	$56.39	1,327
2022-05-31	$56.93	$56.93	$56.63	$56.63	$56.63	1,099
2022-05-27	$56.80	$57.10	$56.80	$57.10	$57.10	286
2022-05-26	$55.70	$56.02	$55.70	$55.86	$55.86	3,200
2022-05-25	$54.06	$54.46	$53.80	$54.39	$54.39	5,176
2022-05-24	$52.78	$53.37	$52.36	$53.19	$53.19	5,830
2022-05-23	$53.53	$54.09	$53.27	$53.89	$53.89	5,549
2022-05-20	$53.33	$53.33	$51.91	$53.12	$53.12	5,780
2022-05-19	$52.80	$53.46	$52.72	$53.18	$53.18	4,822
2022-05-18	$55.07	$55.07	$53.01	$53.21	$53.21	3,616
2022-05-17	$54.98	$55.67	$54.98	$55.67	$55.67	3,066
2022-05-16	$54.19	$54.57	$54.18	$54.18	$54.18	3,029
2022-05-13	$53.50	$54.76	$53.50	$54.33	$54.33	3,644
2022-05-12	$52.87	$53.25	$52.08	$53.02	$53.02	8,907
2022-05-11	$53.50	$54.36	$52.50	$52.57	$52.57	4,901
2022-05-10	$54.18	$54.41	$52.63	$53.49	$53.49	20,918
2022-05-09	$54.71	$54.77	$53.50	$53.57	$53.57	15,126
2022-05-06	$55.82	$55.82	$54.83	$55.56	$55.56	5,148
2022-05-05	$57.62	$57.62	$55.70	$56.02	$56.02	9,887
2022-05-04	$58.08	$58.08	$58.03	$58.07	$58.07	418
2022-05-03	$55.50	$56.33	$55.50	$56.33	$56.33	1,243
2022-05-02	$55.07	$55.57	$54.29	$55.50	$55.50	3,620
2022-04-29	$56.33	$56.39	$55.05	$55.05	$55.05	939
2022-04-28	$55.63	$56.99	$55.17	$56.61	$56.61	13,045
2022-04-27	$55.36	$55.95	$55.22	$55.47	$55.47	9,424
2022-04-26	$56.44	$56.45	$55.28	$55.28	$55.28	12,500
2022-04-25	$55.66	$56.61	$55.41	$56.45	$56.45	4,801
2022-04-22	$57.79	$58.02	$56.61	$56.61	$56.61	4,711
2022-04-21	$60.59	$60.59	$58.30	$58.43	$58.43	3,551
2022-04-20	$59.72	$59.91	$59.68	$59.73	$59.73	2,944
2022-04-19	$58.10	$59.20	$58.10	$59.20	$59.20	2,278
2022-04-18	$57.86	$58.39	$57.86	$58.05	$58.05	10,144
2022-04-14	$58.58	$58.58	$58.00	$58.00	$58.00	1,269
2022-04-13	$57.83	$58.36	$57.61	$58.33	$58.33	883
2022-04-12	$57.63	$58.44	$57.21	$57.33	$57.33	2,338
2022-04-11	$57.91	$57.91	$57.27	$57.27	$57.27	796
2022-04-08	$58.11	$58.11	$57.81	$57.81	$57.81	261
2022-04-07	$57.06	$57.70	$57.06	$57.70	$57.70	3,108
2022-04-06	$57.70	$57.70	$57.43	$57.52	$57.52	4,589
2022-04-05	$58.92	$59.29	$58.24	$58.25	$58.25	5,432
2022-04-04	$59.24	$59.37	$59.13	$59.33	$59.33	861
2022-04-01	$59.31	$59.31	$59.04	$59.31	$59.31	1,532
2022-03-31	$59.35	$59.35	$59.35	$59.35	$59.35	368
2022-03-30	$61.04	$61.14	$60.11	$60.23	$60.23	6,570
2022-03-29	$60.56	$61.32	$60.56	$61.17	$61.17	4,519
2022-03-28	$59.65	$60.14	$59.65	$60.14	$60.14	3,413
2022-03-25	$60.02	$60.31	$60.02	$60.31	$60.31	404
2022-03-24	$59.64	$60.04	$59.64	$60.04	$60.04	420
2022-03-23	$59.59	$59.59	$59.38	$59.38	$59.38	5,560
2022-03-22	$60.28	$60.37	$60.21	$60.37	$60.37	2,024
2022-03-21	$60.14	$60.19	$59.72	$59.92	$59.92	1,463
2022-03-18	$59.01	$60.13	$59.01	$60.13	$60.13	2,762
2022-03-17	$58.91	$59.45	$58.78	$59.45	$59.45	1,796
2022-03-16	$58.55	$58.90	$57.62	$58.90	$58.90	2,274
2022-03-15	$56.40	$57.54	$56.40	$57.41	$57.41	1,877
2022-03-14	$56.82	$57.41	$56.30	$56.46	$56.46	1,954
2022-03-11	$57.47	$57.53	$56.87	$56.87	$56.87	480
2022-03-10	$56.78	$57.49	$56.71	$57.49	$57.49	5,140
2022-03-09	$57.40	$57.58	$57.40	$57.58	$57.58	921
2022-03-08	$56.02	$56.92	$55.92	$56.13	$56.13	10,316
2022-03-07	$57.90	$57.90	$56.16	$56.16	$56.16	588
2022-03-04	$58.06	$58.11	$57.84	$58.11	$58.11	2,654
2022-03-03	$59.23	$59.37	$59.07	$59.14	$59.14	855
2022-03-02	$59.02	$59.76	$59.02	$59.60	$59.60	6,936
2022-03-01	$58.77	$58.77	$57.58	$57.84	$57.84	5,018
2022-02-28	$58.33	$59.26	$58.22	$59.14	$59.14	12,977
2022-02-25	$59.04	$59.04	$59.04	$59.04	$59.04	282
2022-02-24	$55.00	$57.49	$54.53	$57.49	$57.49	18,640
2022-02-23	$58.01	$58.08	$56.59	$56.59	$56.59	4,027
2022-02-22	$58.13	$58.56	$57.34	$57.58	$57.58	4,902
2022-02-18	$58.73	$59.06	$58.51	$58.59	$58.59	9,462
2022-02-17	$58.77	$58.77	$58.77	$58.77	$58.77	160
2022-02-16	$59.77	$60.22	$59.73	$60.14	$60.14	1,492
2022-02-15	$59.76	$60.01	$59.76	$60.01	$60.01	1,589
2022-02-14	$58.75	$58.79	$58.61	$58.64	$58.64	2,520
2022-02-11	$60.19	$60.19	$58.82	$59.03	$59.03	1,697
2022-02-10	$61.04	$61.04	$59.72	$59.83	$59.83	2,003
2022-02-09	$60.68	$60.89	$60.68	$60.86	$60.86	1,426
2022-02-08	$59.98	$60.15	$59.98	$60.08	$60.08	2,084
2022-02-07	$59.12	$59.43	$58.84	$59.08	$59.08	11,979
2022-02-04	$58.76	$59.32	$58.35	$58.92	$58.92	9,555
2022-02-03	$59.20	$59.50	$58.87	$58.89	$58.89	5,694
2022-02-02	$60.16	$60.16	$59.68	$59.97	$59.97	1,035
2022-02-01	$59.43	$59.95	$59.27	$59.92	$59.92	13,769
2022-01-31	$58.09	$59.12	$58.09	$59.12	$59.12	3,896
2022-01-28	$56.78	$57.82	$56.52	$57.82	$57.82	4,195
2022-01-27	$58.17	$58.25	$56.61	$56.95	$56.95	4,168
2022-01-26	$59.04	$59.04	$57.46	$57.53	$57.53	3,426
2022-01-25	$57.71	$58.97	$57.71	$58.27	$58.27	3,645
2022-01-24	$57.03	$59.20	$56.50	$59.20	$59.20	7,147
2022-01-21	$58.17	$59.38	$58.04	$58.04	$58.04	5,844
2022-01-20	$60.49	$60.90	$58.91	$58.91	$58.91	2,068
2022-01-19	$60.77	$60.89	$60.25	$60.25	$60.25	2,232
2022-01-18	$61.80	$61.95	$61.07	$61.07	$61.07	7,745
2022-01-14	$62.23	$62.61	$62.16	$62.58	$62.58	2,207
2022-01-13	$63.40	$63.44	$62.75	$62.75	$62.75	1,536
2022-01-12	$63.12	$63.29	$63.11	$63.21	$63.21	52,552
2022-01-11	$62.49	$63.17	$62.49	$63.13	$63.13	3,194
2022-01-10	$62.97	$62.97	$61.84	$62.65	$62.65	4,168
2022-01-07	$63.71	$63.72	$62.96	$62.96	$62.96	2,917
2022-01-06	$63.37	$63.90	$63.37	$63.69	$63.69	4,173
2022-01-05	$64.87	$64.87	$63.26	$63.26	$63.26	4,677
2022-01-04	$64.57	$64.88	$64.41	$64.76	$64.76	3,806
2022-01-03	$64.71	$64.71	$64.05	$64.30	$64.30	5,674
2021-12-31	$64.33	$64.52	$64.33	$64.44	$64.44	2,306
2021-12-30	$64.82	$64.90	$64.37	$64.37	$64.37	7,076
2021-12-29	$64.32	$64.66	$64.27	$64.61	$64.61	7,143
2021-12-28	$64.49	$64.65	$64.23	$64.23	$64.23	1,301
2021-12-27	$63.52	$64.41	$63.52	$64.41	$64.41	6,108
2021-12-23	$62.59	$63.42	$62.59	$63.34	$63.34	3,519
2021-12-22	$62.35	$62.77	$62.12	$62.77	$62.77	6,078
2021-12-21	$61.84	$62.73	$61.84	$62.73	$62.16	733
2021-12-20	$61.25	$61.47	$60.76	$61.26	$60.71	4,850
2021-12-17	$62.40	$62.57	$61.90	$62.23	$61.67	10,155
2021-12-16	$63.70	$63.71	$62.71	$62.79	$62.22	4,717
2021-12-15	$62.07	$63.40	$61.97	$63.38	$62.80	3,763
2021-12-14	$62.38	$62.72	$62.38	$62.40	$61.84	8,082
2021-12-13	$62.86	$62.86	$62.81	$62.81	$62.24	576
2021-12-10	$63.81	$63.81	$63.45	$63.58	$63.00	2,168
2021-12-09	$63.91	$63.99	$63.43	$63.43	$62.86	1,387
2021-12-08	$64.27	$64.28	$64.00	$64.21	$63.62	9,416
2021-12-07	$63.44	$64.41	$63.44	$63.98	$63.40	5,320
2021-12-06	$63.01	$63.36	$62.68	$62.95	$62.38	7,433
2021-12-03	$63.22	$63.32	$61.94	$62.20	$61.63	5,944
2021-12-02	$61.91	$62.92	$61.91	$62.92	$62.35	1,572
2021-12-01	$63.27	$63.72	$61.73	$61.73	$61.17	1,391
2021-11-30	$63.32	$63.48	$62.46	$62.46	$61.89	8,016
2021-11-29	$64.54	$64.54	$63.69	$63.91	$63.33	1,555
2021-11-26	$64.05	$64.05	$63.25	$63.53	$62.96	1,474
2021-11-24	$65.18	$65.40	$65.18	$65.38	$64.79	949
2021-11-23	$65.67	$65.67	$64.84	$65.47	$64.88	3,920
2021-11-22	$65.82	$65.84	$65.47	$65.47	$64.88	1,820
2021-11-19	$65.88	$65.88	$65.26	$65.29	$64.70	1,756
2021-11-18	$65.65	$65.71	$65.62	$65.67	$65.08	7,509
2021-11-17	$65.56	$65.77	$65.56	$65.70	$65.10	998
2021-11-16	$66.20	$66.26	$66.14	$66.14	$65.54	826
2021-11-15	$65.94	$65.94	$65.68	$65.78	$65.18	2,276
2021-11-12	$65.93	$65.93	$65.53	$65.76	$65.16	2,149
2021-11-11	$65.42	$65.53	$65.42	$65.46	$64.87	1,734
2021-11-10	$65.44	$65.49	$64.90	$64.90	$64.31	2,822
2021-11-09	$65.36	$65.59	$65.36	$65.57	$64.98	6,844
2021-11-08	$65.47	$65.47	$65.36	$65.36	$64.77	1,031
2021-11-05	$65.38	$65.38	$65.05	$65.05	$64.46	2,077
2021-11-04	$65.00	$65.00	$64.50	$64.65	$64.06	3,459
2021-11-03	$64.28	$64.71	$64.28	$64.67	$64.09	1,574
2021-11-02	$63.70	$63.70	$63.52	$63.65	$63.08	2,019
2021-11-01	$63.24	$63.58	$63.24	$63.58	$63.00	1,781
2021-10-29	$62.71	$62.74	$62.51	$62.71	$62.14	4,766
2021-10-28	$62.17	$62.56	$62.17	$62.56	$61.99	12,092
2021-10-27	$62.65	$62.65	$61.50	$61.50	$60.94	3,932
2021-10-26	$62.96	$62.96	$62.56	$62.56	$61.99	3,191
2021-10-25	$63.01	$63.18	$62.93	$62.97	$62.40	4,650
2021-10-22	$62.79	$62.79	$62.33	$62.57	$62.00	2,413
2021-10-21	$62.22	$62.41	$62.16	$62.41	$61.85	1,668
2021-10-20	$62.13	$62.19	$62.03	$62.08	$61.52	1,102
2021-10-19	$61.73	$61.73	$61.65	$61.65	$61.09	3,118
2021-10-18	$61.28	$61.45	$61.13	$61.45	$60.89	2,424
2021-10-15	$61.59	$61.61	$61.12	$61.12	$60.56	4,923
2021-10-14	$60.85	$61.04	$60.85	$60.97	$60.41	1,323
2021-10-13	$60.06	$60.06	$59.57	$59.98	$59.44	2,667
2021-10-12	$59.74	$59.93	$59.74	$59.84	$59.30	1,529
2021-10-11	$60.16	$60.16	$59.89	$59.89	$59.35	691
2021-10-08	$60.56	$60.56	$60.26	$60.26	$59.71	2,328
2021-10-07	$60.23	$60.81	$60.23	$60.44	$59.89	2,318
2021-10-06	$59.06	$59.54	$58.75	$59.54	$59.00	3,315
2021-10-05	$59.60	$60.07	$59.46	$59.67	$59.13	15,383
2021-10-04	$59.49	$59.49	$59.20	$59.21	$58.67	648
2021-10-01	$59.68	$59.68	$59.61	$59.61	$59.07	1,017
2021-09-30	$59.26	$59.47	$58.95	$58.95	$58.42	1,566
2021-09-29	$60.16	$60.16	$59.90	$59.91	$59.37	2,586
2021-09-28	$60.13	$60.13	$59.82	$59.82	$59.28	439
2021-09-27	$61.10	$61.11	$60.96	$61.00	$60.45	847
2021-09-24	$60.42	$60.42	$60.42	$60.42	$59.88	97
2021-09-23	$60.32	$60.45	$60.32	$60.37	$59.83	1,562
2021-09-22	$58.90	$59.58	$58.90	$59.45	$58.91	3,258
2021-09-21	$59.02	$59.08	$58.65	$58.73	$58.20	2,375
2021-09-20	$59.35	$59.35	$58.14	$58.66	$58.13	1,574
2021-09-17	$60.19	$60.19	$59.72	$59.94	$59.39	3,926
2021-09-16	$59.89	$60.36	$59.89	$60.17	$59.63	4,194
2021-09-15	$59.62	$60.17	$59.62	$60.15	$59.59	8,966
2021-09-14	$59.80	$59.97	$59.59	$59.59	$59.03	1,508
2021-09-13	$60.34	$60.34	$59.81	$60.07	$59.51	7,304
2021-09-10	$60.76	$60.76	$60.12	$60.12	$59.56	301
2021-09-09	$60.33	$60.66	$60.33	$60.42	$59.86	764
2021-09-08	$60.56	$60.56	$60.41	$60.42	$59.85	2,161
2021-09-07	$61.22	$61.22	$60.69	$60.70	$60.13	4,007
2021-09-03	$61.27	$61.27	$61.27	$61.27	$60.70	71
2021-09-02	$61.35	$61.40	$61.31	$61.40	$60.83	541
2021-09-01	$61.07	$61.35	$61.00	$61.18	$60.61	535
2021-08-31	$61.20	$61.20	$61.04	$61.09	$60.52	732
2021-08-30	$61.58	$61.59	$61.24	$61.25	$60.67	2,252
2021-08-27	$60.56	$61.43	$60.56	$61.29	$60.72	2,935
2021-08-26	$60.52	$60.52	$60.52	$60.52	$59.96	314
2021-08-25	$60.79	$61.21	$60.79	$61.06	$60.49	6,555
2021-08-24	$60.79	$60.79	$60.70	$60.70	$60.14	998
2021-08-23	$60.39	$60.53	$60.28	$60.45	$59.89	5,176
2021-08-20	$59.93	$59.97	$59.93	$59.97	$59.41	761
2021-08-19	$59.00	$59.46	$58.99	$59.28	$58.73	18,695
2021-08-18	$59.96	$60.07	$59.51	$59.51	$58.95	854
2021-08-17	$60.51	$60.51	$59.79	$60.02	$59.46	5,342
2021-08-16	$60.49	$60.69	$60.20	$60.69	$60.13	1,434
2021-08-13	$60.73	$60.75	$60.62	$60.62	$60.05	1,128
2021-08-12	$60.76	$60.80	$60.74	$60.80	$60.23	882
2021-08-11	$60.72	$60.89	$60.55	$60.89	$60.33	1,209
2021-08-10	$60.61	$60.61	$60.53	$60.53	$59.97	566
2021-08-09	$60.59	$60.59	$60.30	$60.31	$59.75	3,307
2021-08-06	$60.43	$60.65	$60.41	$60.53	$59.97	5,857
2021-08-05	$60.25	$60.32	$60.19	$60.32	$59.76	3,457
2021-08-04	$60.00	$60.18	$60.00	$60.03	$59.47	420
2021-08-03	$60.02	$60.32	$60.02	$60.32	$59.75	705
2021-08-02	$60.10	$60.10	$59.89	$59.89	$59.33	3,322
2021-07-30	$59.99	$59.99	$59.99	$59.99	$59.43	241
2021-07-29	$60.00	$60.25	$60.00	$60.13	$59.57	1,732
2021-07-28	$59.07	$59.52	$59.07	$59.52	$58.96	891
2021-07-27	$58.84	$59.04	$58.84	$59.04	$58.49	1,169
2021-07-26	$59.59	$59.59	$59.36	$59.36	$58.81	609
2021-07-23	$58.90	$59.43	$58.90	$59.39	$58.84	1,142
2021-07-22	$58.80	$58.88	$58.72	$58.74	$58.20	2,965
2021-07-21	$58.99	$59.09	$58.99	$59.00	$58.45	1,706
2021-07-20	$58.19	$58.77	$58.19	$58.53	$57.99	2,750
2021-07-19	$57.52	$57.70	$57.01	$57.26	$56.73	7,379
2021-07-16	$58.59	$58.59	$58.02	$58.02	$57.48	1,827
2021-07-15	$58.65	$58.65	$58.49	$58.51	$57.96	4,200
2021-07-14	$59.12	$59.12	$58.63	$58.63	$58.08	1,939
2021-07-13	$59.51	$59.51	$58.86	$58.86	$58.31	1,212
2021-07-12	$59.54	$59.57	$59.54	$59.57	$59.02	767
2021-07-09	$59.05	$59.47	$59.05	$59.47	$58.92	838
2021-07-08	$58.36	$58.78	$58.12	$58.40	$57.86	1,861
2021-07-07	$58.97	$59.29	$58.97	$59.20	$58.65	3,646
2021-07-06	$58.87	$59.18	$58.75	$59.11	$58.56	1,843
2021-07-02	$59.65	$59.65	$59.62	$59.63	$59.07	1,097
2021-07-01	$59.59	$59.86	$59.52	$59.74	$59.18	2,268
2021-06-30	$59.36	$59.41	$59.32	$59.41	$58.86	1,124
2021-06-29	$59.53	$59.59	$59.30	$59.36	$58.81	3,695
2021-06-28	$59.56	$59.56	$59.11	$59.25	$58.70	4,068
2021-06-25	$59.33	$59.44	$59.30	$59.32	$58.77	1,789
2021-06-24	$58.83	$59.04	$58.77	$59.04	$58.49	3,809
2021-06-23	$58.60	$58.71	$58.49	$58.49	$57.95	4,140
2021-06-22	$58.34	$58.63	$58.32	$58.58	$58.04	5,409
2021-06-21	$57.60	$58.41	$57.60	$58.40	$57.86	6,141
2021-06-18	$57.70	$57.74	$57.42	$57.42	$56.89	4,194
2021-06-17	$58.62	$58.62	$58.03	$58.30	$57.76	3,113
2021-06-16	$58.83	$58.86	$58.60	$58.82	$58.28	2,715
2021-06-15	$58.91	$59.02	$58.79	$59.02	$58.47	758
2021-06-14	$59.32	$59.32	$58.91	$59.12	$58.57	2,916
2021-06-11	$59.34	$59.36	$59.16	$59.32	$58.77	2,571
2021-06-10	$59.27	$59.27	$58.94	$59.01	$58.46	1,417
2021-06-09	$59.79	$59.79	$59.08	$59.08	$58.53	5,299
2021-06-08	$59.33	$59.63	$59.33	$59.50	$58.95	1,531
2021-06-07	$59.14	$59.33	$59.09	$59.33	$58.78	1,802
2021-06-04	$59.06	$59.23	$58.92	$59.20	$58.65	13,047
2021-06-03	$58.81	$58.81	$58.52	$58.80	$58.26	2,425
2021-06-02	$59.31	$59.31	$58.95	$58.98	$58.43	3,256
2021-06-01	$59.51	$59.70	$59.29	$59.35	$58.80	4,911
2021-05-28	$59.36	$59.36	$59.20	$59.21	$58.66	1,469
2021-05-27	$59.04	$59.30	$59.04	$59.20	$58.65	2,991
2021-05-26	$58.38	$58.91	$58.38	$58.79	$58.25	8,111
2021-05-25	$58.84	$58.88	$58.31	$58.32	$57.78	17,299
2021-05-24	$58.77	$58.87	$58.65	$58.67	$58.13	2,425
2021-05-21	$58.71	$58.74	$58.42	$58.47	$57.92	1,815
2021-05-20	$58.00	$58.28	$57.97	$58.28	$57.74	8,347
2021-05-19	$56.98	$57.78	$56.98	$57.78	$57.24	3,651
2021-05-18	$58.89	$58.89	$58.08	$58.08	$57.54	1,170
2021-05-17	$58.95	$58.95	$58.33	$58.63	$58.08	9,485
2021-05-14	$58.38	$58.85	$58.38	$58.84	$58.29	4,279
2021-05-13	$56.73	$57.94	$56.73	$57.85	$57.32	12,043
2021-05-12	$57.79	$57.90	$56.69	$56.71	$56.18	19,678
2021-05-11	$58.00	$58.36	$57.86	$58.31	$57.77	7,710
2021-05-10	$59.59	$59.60	$58.91	$58.91	$58.36	6,192
2021-05-07	$59.35	$59.59	$59.35	$59.59	$59.03	1,084
2021-05-06	$58.58	$58.89	$58.32	$58.89	$58.34	3,089
2021-05-05	$59.00	$59.00	$58.46	$58.81	$58.26	1,400
2021-05-04	$58.77	$58.77	$58.14	$58.71	$58.16	4,377
2021-05-03	$58.51	$59.01	$58.51	$58.79	$58.24	2,182
2021-04-30	$58.47	$58.47	$58.36	$58.36	$57.81	525
2021-04-29	$59.18	$59.18	$58.94	$59.08	$58.52	1,167
2021-04-28	$59.18	$59.18	$58.83	$58.91	$58.36	9,041
2021-04-27	$59.21	$59.25	$59.18	$59.18	$58.62	1,494
2021-04-26	$58.88	$59.32	$58.88	$59.20	$58.65	4,023
2021-04-23	$58.46	$59.00	$58.33	$59.00	$58.45	2,337
2021-04-22	$58.30	$58.57	$58.04	$58.08	$57.54	3,205
2021-04-21	$58.09	$58.32	$58.04	$58.26	$57.72	5,315
2021-04-20	$58.04	$58.04	$57.37	$57.48	$56.95	3,047
2021-04-19	$58.90	$58.90	$57.98	$58.33	$57.79	3,142
2021-04-16	$58.32	$58.84	$58.32	$58.74	$58.20	2,803
2021-04-15	$58.03	$58.34	$58.03	$58.28	$57.73	4,459
2021-04-14	$58.20	$58.27	$57.80	$57.80	$57.26	4,212
2021-04-13	$58.19	$58.19	$57.60	$57.82	$57.28	5,211
2021-04-12	$57.87	$58.13	$57.87	$58.13	$57.59	1,557
2021-04-09	$57.90	$58.00	$57.60	$58.00	$57.46	1,808
2021-04-08	$57.61	$57.68	$57.23	$57.68	$57.14	6,780
2021-04-07	$57.60	$57.60	$57.26	$57.26	$56.72	4,027
2021-04-06	$57.86	$57.98	$57.71	$57.73	$57.20	3,751
2021-04-05	$57.26	$57.83	$57.26	$57.83	$57.29	5,132
2021-04-01	$56.87	$57.11	$56.77	$57.11	$56.58	1,837
2021-03-31	$56.36	$56.62	$56.26	$56.39	$55.87	5,339
2021-03-30	$55.78	$56.06	$55.67	$56.03	$55.51	4,835
2021-03-29	$56.50	$56.53	$55.84	$55.84	$55.32	2,962
2021-03-26	$55.90	$56.49	$55.67	$56.49	$55.96	2,874
2021-03-25	$54.75	$55.28	$54.11	$55.28	$54.76	6,801
2021-03-24	$55.11	$55.11	$54.52	$54.52	$54.01	387
2021-03-23	$56.00	$56.00	$55.12	$55.12	$54.60	1,534
2021-03-22	$56.44	$56.44	$56.38	$56.38	$55.86	833
2021-03-19	$55.73	$56.44	$55.73	$56.32	$55.79	10,483
2021-03-18	$56.83	$57.27	$56.00	$56.11	$55.59	3,442
2021-03-17	$57.00	$57.00	$56.24	$56.77	$56.24	6,978
2021-03-16	$56.84	$56.88	$56.73	$56.73	$56.20	1,099
2021-03-15	$57.14	$57.17	$56.67	$57.17	$56.64	6,206
2021-03-12	$56.66	$56.82	$56.51	$56.82	$56.29	1,664
2021-03-11	$55.72	$56.44	$55.72	$56.43	$55.90	1,512
2021-03-10	$55.82	$55.82	$55.68	$55.73	$55.21	1,883
2021-03-09	$55.64	$55.64	$55.05	$55.05	$54.54	1,315
2021-03-08	$54.79	$55.23	$54.52	$54.61	$54.10	5,521
2021-03-05	$53.22	$54.15	$52.55	$54.15	$53.65	19,377
2021-03-04	$53.88	$54.11	$52.32	$52.85	$52.35	45,118
2021-03-03	$54.26	$54.51	$53.96	$53.96	$53.46	2,241
2021-03-02	$54.82	$54.82	$54.26	$54.26	$53.75	1,533
2021-03-01	$54.00	$55.07	$54.00	$54.92	$54.41	1,444
2021-02-26	$53.62	$53.70	$53.10	$53.32	$52.82	1,158
2021-02-25	$55.19	$55.19	$53.59	$53.59	$53.09	1,509
2021-02-24	$54.74	$55.14	$54.74	$55.14	$54.63	1,277
2021-02-23	$53.90	$54.36	$53.90	$54.36	$53.85	742
2021-02-22	$54.28	$54.53	$54.28	$54.38	$53.87	1,935
2021-02-19	$54.60	$54.79	$54.58	$54.58	$54.07	2,266
2021-02-18	$54.09	$54.20	$54.09	$54.10	$53.60	2,769
2021-02-17	$54.47	$54.65	$54.19	$54.54	$54.03	6,755
2021-02-16	$55.01	$55.12	$54.78	$54.78	$54.27	3,252
2021-02-12	$54.74	$54.94	$54.74	$54.94	$54.43	5,730
2021-02-11	$54.82	$54.84	$54.26	$54.65	$54.14	2,270
2021-02-10	$54.45	$54.56	$54.39	$54.56	$54.05	1,073
2021-02-09	$54.51	$54.62	$54.24	$54.62	$54.11	3,786
2021-02-08	$53.80	$54.26	$53.80	$54.25	$53.75	8,498
2021-02-05	$53.38	$53.47	$53.28	$53.47	$52.97	12,614
2021-02-04	$52.77	$52.92	$52.76	$52.92	$52.43	7,259
2021-02-03	$52.08	$52.17	$52.00	$52.12	$51.63	1,713
2021-02-02	$52.03	$52.33	$51.94	$52.26	$51.77	1,832
2021-02-01	$50.81	$51.60	$50.77	$51.60	$51.12	2,032
2021-01-29	$51.64	$51.64	$50.51	$50.51	$50.04	4,688
2021-01-28	$51.86	$51.86	$51.60	$51.60	$51.11	2,495
2021-01-27	$52.24	$52.24	$51.16	$51.34	$50.86	5,016
2021-01-26	$53.21	$53.21	$52.57	$52.57	$52.08	1,920
2021-01-25	$53.27	$53.36	$52.39	$52.90	$52.40	13,134
2021-01-22	$52.53	$53.10	$52.53	$53.10	$52.61	1,035
2021-01-21	$53.33	$53.33	$52.84	$52.84	$52.35	2,525
2021-01-20	$52.98	$53.10	$52.80	$53.10	$52.61	5,401
2021-01-19	$52.91	$52.91	$52.38	$52.70	$52.21	54,961
2021-01-15	$52.59	$52.59	$51.93	$52.16	$51.67	11,300
2021-01-14	$52.78	$52.88	$52.60	$52.60	$52.11	1,727
2021-01-13	$52.40	$52.40	$52.13	$52.20	$51.71	4,567
2021-01-12	$51.85	$52.57	$51.85	$52.57	$52.08	9,681
2021-01-11	$51.44	$52.14	$51.42	$52.05	$51.56	8,850
2021-01-08	$52.41	$52.41	$51.53	$51.88	$51.39	2,059
2021-01-07	$51.40	$52.15	$51.40	$52.05	$51.56	4,008
2021-01-06	$49.63	$51.50	$49.63	$51.33	$50.85	4,966
2021-01-05	$49.25	$49.86	$49.25	$49.75	$49.28	12,020
2021-01-04	$49.95	$49.95	$49.00	$49.18	$48.72	5,658
2020-12-31	$49.45	$49.78	$49.45	$49.77	$49.31	2,282
2020-12-30	$49.47	$49.71	$49.47	$49.66	$49.19	4,788
2020-12-29	$49.81	$49.81	$49.15	$49.34	$48.88	914
2020-12-28	$50.20	$50.20	$49.75	$49.78	$49.31	2,137
2020-12-24	$49.71	$49.71	$49.71	$49.71	$49.25	92
2020-12-23	$49.47	$49.77	$49.47	$49.64	$49.18	5,385
2020-12-22	$49.31	$49.45	$49.31	$49.45	$48.99	2,311
2020-12-21	$49.54	$49.78	$49.41	$49.78	$48.83	1,506
2020-12-18	$50.04	$50.18	$49.78	$50.02	$49.07	12,246
2020-12-17	$49.76	$49.97	$49.66	$49.97	$49.02	2,155
2020-12-16	$49.43	$49.52	$49.43	$49.52	$48.58	454
2020-12-15	$48.96	$49.52	$48.96	$49.48	$48.54	6,310
2020-12-14	$48.69	$48.69	$48.69	$48.69	$47.76	216
2020-12-11	$48.53	$48.53	$48.52	$48.52	$47.60	706
2020-12-10	$48.66	$48.66	$48.66	$48.66	$47.74	205
2020-12-09	$48.54	$48.60	$48.54	$48.60	$47.68	772
2020-12-08	$48.68	$48.83	$48.68	$48.83	$47.91	2,291
2020-12-07	$48.25	$48.54	$48.25	$48.54	$47.62	1,920
2020-12-04	$48.18	$48.53	$48.18	$48.53	$47.61	15,426
2020-12-03	$48.10	$48.10	$47.88	$47.88	$46.97	1,748
2020-12-02	$47.64	$47.73	$47.64	$47.72	$46.81	1,813
2020-12-01	$47.68	$47.86	$47.60	$47.75	$46.85	1,206
2020-11-30	$47.42	$47.42	$47.26	$47.26	$46.36	836
2020-11-27	$47.82	$47.82	$47.82	$47.82	$46.92	214
2020-11-25	$47.70	$47.71	$47.70	$47.70	$46.79	709
2020-11-24	$47.35	$48.02	$47.35	$47.89	$46.98	5,607
2020-11-23	$47.00	$47.26	$47.00	$47.26	$46.36	1,609
2020-11-20	$46.98	$46.98	$46.76	$46.78	$45.89	2,716
2020-11-19	$46.53	$46.87	$46.53	$46.87	$45.98	1,475
2020-11-18	$47.23	$47.23	$46.65	$46.65	$45.76	938
2020-11-17	$46.90	$47.12	$46.90	$47.10	$46.20	1,951
2020-11-16	$47.10	$47.10	$47.10	$47.10	$46.21	350
2020-11-13	$46.00	$46.40	$46.00	$46.37	$45.49	2,596
2020-11-12	$45.56	$45.56	$45.56	$45.56	$44.69	35
2020-11-11	$46.19	$46.25	$46.19	$46.25	$45.37	6,602
2020-11-10	$45.75	$46.19	$45.53	$46.09	$45.21	5,731
2020-11-09	$47.01	$47.01	$45.52	$45.52	$44.66	1,197
2020-11-06	$45.29	$45.29	$45.11	$45.11	$44.25	1,272
2020-11-05	$45.29	$45.32	$45.22	$45.32	$44.46	888
2020-11-04	$43.97	$44.68	$43.97	$44.30	$43.45	1,258
2020-11-03	$44.05	$44.21	$44.05	$44.21	$43.37	1,190
2020-11-02	$43.08	$43.11	$42.71	$43.11	$42.29	1,939
2020-10-30	$42.39	$42.39	$41.97	$42.33	$41.53	2,079
2020-10-29	$42.28	$42.84	$42.25	$42.74	$41.93	2,265
2020-10-28	$42.91	$42.91	$42.39	$42.39	$41.58	1,034
2020-10-27	$43.59	$43.59	$43.59	$43.59	$42.77	32
2020-10-26	$44.44	$44.44	$43.66	$43.99	$43.15	11,230
2020-10-23	$44.66	$44.79	$44.53	$44.78	$43.93	9,413
2020-10-22	$44.01	$44.50	$44.01	$44.50	$43.66	1,512
2020-10-21	$44.58	$44.63	$44.20	$44.20	$43.36	1,384
2020-10-20	$44.57	$44.69	$44.50	$44.50	$43.66	465
2020-10-19	$45.03	$45.03	$44.24	$44.24	$43.40	855
2020-10-16	$44.94	$45.10	$44.88	$44.88	$44.03	5,194
2020-10-15	$44.90	$44.92	$44.90	$44.92	$44.07	533
2020-10-14	$44.61	$44.61	$44.59	$44.59	$43.74	1,210
2020-10-13	$44.89	$44.94	$44.89	$44.94	$44.08	726
2020-10-12	$44.70	$45.21	$44.70	$45.13	$44.27	2,180
2020-10-09	$44.57	$44.79	$44.57	$44.69	$43.84	849
2020-10-08	$44.32	$44.37	$44.32	$44.37	$43.52	1,229
2020-10-07	$43.65	$43.92	$43.65	$43.92	$43.08	5,781
2020-10-06	$43.26	$44.00	$43.14	$43.14	$42.32	9,954
2020-10-05	$43.39	$43.39	$43.37	$43.37	$42.55	1,788
2020-10-02	$42.16	$42.56	$42.16	$42.48	$41.68	491
2020-10-01	$42.26	$42.30	$42.17	$42.26	$41.46	4,209
2020-09-30	$42.30	$42.32	$41.95	$41.99	$41.20	1,778
2020-09-29	$41.70	$41.84	$41.70	$41.78	$40.98	293
2020-09-28	$41.85	$41.94	$41.85	$41.86	$41.07	570
2020-09-25	$40.60	$41.03	$40.60	$41.03	$40.25	1,513
2020-09-24	$40.25	$40.84	$40.17	$40.53	$39.76	4,537
2020-09-23	$41.24	$41.35	$40.47	$40.47	$39.70	867
2020-09-22	$41.16	$41.38	$40.98	$41.38	$40.60	3,051
2020-09-21	$41.16	$41.17	$40.63	$41.02	$40.24	13,785
2020-09-18	$42.30	$42.33	$41.78	$41.92	$41.12	4,931
2020-09-17	$41.85	$42.24	$41.85	$42.24	$41.43	752
2020-09-16	$42.74	$42.86	$42.54	$42.54	$41.73	1,351
2020-09-15	$42.31	$42.64	$42.31	$42.42	$41.61	4,684
2020-09-14	$42.20	$42.42	$42.20	$42.36	$41.55	2,573
2020-09-11	$41.75	$41.97	$41.36	$41.67	$40.88	2,964
2020-09-10	$41.98	$41.98	$41.63	$41.63	$40.84	1,419
2020-09-09	$41.66	$42.28	$41.66	$42.15	$41.35	5,401
2020-09-08	$42.21	$42.21	$41.34	$41.43	$40.65	3,266
2020-09-04	$42.92	$42.92	$41.80	$42.44	$41.64	3,621
2020-09-03	$43.96	$43.96	$42.66	$42.73	$41.92	8,550
2020-09-02	$44.05	$44.29	$43.85	$44.29	$43.45	3,905
2020-09-01	$43.16	$43.67	$43.16	$43.67	$42.84	28,051
2020-08-31	$43.29	$43.30	$43.16	$43.16	$42.34	2,867
2020-08-28	$43.25	$43.49	$43.25	$43.49	$42.66	18,338
2020-08-27	$43.25	$43.44	$43.20	$43.28	$42.46	7,906
2020-08-26	$43.43	$43.43	$43.14	$43.22	$42.40	1,669
2020-08-25	$43.30	$43.33	$43.13	$43.27	$42.45	2,262
2020-08-24	$42.85	$43.21	$42.85	$43.21	$42.39	3,748
2020-08-21	$42.68	$42.81	$42.68	$42.81	$42.00	3,630
2020-08-20	$42.88	$42.88	$42.84	$42.84	$42.03	325
2020-08-19	$43.20	$43.28	$43.01	$43.02	$42.20	2,196
2020-08-18	$43.30	$43.37	$43.19	$43.19	$42.37	1,598
2020-08-17	$43.39	$43.53	$43.39	$43.48	$42.65	3,627
2020-08-14	$43.32	$43.36	$43.14	$43.24	$42.42	7,055
2020-08-13	$43.34	$43.37	$43.19	$43.29	$42.47	1,188
2020-08-12	$43.29	$43.44	$43.19	$43.34	$42.51	8,007
2020-08-11	$43.31	$43.48	$42.84	$42.85	$42.03	5,182
2020-08-10	$42.73	$43.00	$42.73	$42.98	$42.16	1,654
2020-08-07	$42.48	$42.80	$42.48	$42.80	$41.99	1,494
2020-08-06	$42.30	$42.45	$42.30	$42.45	$41.64	575
2020-08-05	$42.01	$42.48	$42.01	$42.48	$41.67	3,915
2020-08-04	$41.73	$41.92	$41.73	$41.92	$41.12	3,264
2020-08-03	$41.42	$41.91	$41.42	$41.89	$41.10	2,624
2020-07-31	$40.99	$41.41	$40.76	$41.40	$40.61	2,810
2020-07-30	$40.99	$41.50	$40.99	$41.46	$40.67	3,700
2020-07-29	$41.45	$41.60	$41.45	$41.60	$40.81	2,148
2020-07-28	$41.17	$41.17	$40.82	$40.82	$40.04	863
2020-07-27	$41.08	$41.19	$40.77	$41.19	$40.41	2,618
2020-07-24	$40.94	$40.94	$40.79	$40.79	$40.02	229
2020-07-23	$41.20	$41.69	$40.91	$41.12	$40.34	3,423
2020-07-22	$41.00	$41.24	$41.00	$41.24	$40.46	1,563
2020-07-21	$41.07	$41.14	$40.94	$40.94	$40.16	666
2020-07-20	$40.30	$40.62	$40.30	$40.59	$39.82	4,915
2020-07-17	$40.29	$40.51	$40.29	$40.51	$39.74	2,011
2020-07-16	$40.19	$40.42	$40.19	$40.32	$39.55	2,515
2020-07-15	$40.00	$40.54	$40.00	$40.50	$39.73	2,510
2020-07-14	$38.71	$39.51	$38.71	$39.51	$38.76	2,927
2020-07-13	$39.50	$39.70	$38.89	$38.89	$38.15	6,129
2020-07-10	$38.85	$39.25	$38.85	$39.25	$38.50	1,175
2020-07-09	$39.33	$39.35	$38.41	$38.79	$38.05	5,762
2020-07-08	$39.25	$39.30	$39.01	$39.30	$38.55	4,097
2020-07-07	$39.30	$39.40	$39.04	$39.04	$38.30	4,866
2020-07-06	$39.56	$39.95	$39.50	$39.61	$38.86	34,194
2020-07-02	$39.21	$39.40	$39.09	$39.09	$38.35	2,127
2020-07-01	$39.40	$39.40	$38.94	$38.95	$38.21	2,498
2020-06-30	$38.65	$39.20	$38.65	$39.18	$38.44	1,689
2020-06-29	$37.91	$38.57	$37.91	$38.55	$37.82	3,228
2020-06-26	$38.35	$38.35	$37.80	$37.81	$37.09	4,204
2020-06-25	$37.99	$38.61	$37.94	$38.61	$37.88	2,719
2020-06-24	$39.06	$39.06	$37.87	$38.16	$37.44	1,673
2020-06-23	$39.69	$39.75	$39.39	$39.39	$38.64	3,864
2020-06-22	$39.13	$39.36	$39.13	$39.36	$38.61	5,744
2020-06-19	$39.67	$39.85	$39.12	$39.22	$38.48	2,891
2020-06-18	$39.57	$39.57	$39.41	$39.41	$38.66	743
2020-06-17	$39.74	$39.83	$39.51	$39.51	$38.76	2,034
2020-06-16	$39.83	$39.95	$39.23	$39.73	$38.98	7,488
2020-06-15	$37.32	$39.08	$37.15	$38.96	$38.22	9,640
2020-06-12	$38.86	$39.05	$37.62	$38.39	$37.66	2,904
2020-06-11	$39.13	$39.13	$37.80	$37.87	$37.15	11,319
2020-06-10	$40.65	$40.74	$40.58	$40.58	$39.81	945
2020-06-09	$41.32	$41.39	$41.00	$41.18	$40.40	3,979
2020-06-08	$41.76	$41.80	$41.50	$41.80	$41.01	5,276
2020-06-05	$41.43	$41.70	$41.31	$41.31	$40.53	4,884
2020-06-04	$39.90	$40.22	$39.89	$40.11	$39.35	7,152
2020-06-03	$39.84	$40.23	$39.84	$40.13	$39.37	8,258
2020-06-02	$38.97	$39.18	$38.97	$39.18	$38.44	3,492
2020-06-01	$38.48	$39.10	$38.48	$38.91	$38.17	9,766
2020-05-29	$38.16	$38.69	$38.13	$38.67	$37.94	2,839
2020-05-28	$39.11	$39.28	$38.70	$38.70	$37.96	8,235
2020-05-27	$38.47	$39.13	$38.24	$39.13	$38.39	5,087
2020-05-26	$38.00	$38.43	$37.73	$38.12	$37.40	11,218
2020-05-22	$36.99	$37.15	$36.99	$37.15	$36.44	1,887
2020-05-21	$37.02	$37.16	$37.00	$37.03	$36.33	6,018
2020-05-20	$36.87	$37.26	$36.87	$37.03	$36.33	3,614
2020-05-19	$36.58	$36.97	$36.45	$36.45	$35.76	2,396
2020-05-18	$36.22	$36.84	$36.22	$36.80	$36.10	3,752
2020-05-15	$34.27	$35.10	$34.27	$35.01	$34.35	6,728
2020-05-14	$33.79	$34.63	$33.24	$34.63	$33.97	3,094
2020-05-13	$35.22	$35.22	$33.98	$34.22	$33.57	5,153
2020-05-12	$36.33	$36.33	$35.17	$35.17	$34.50	3,130
2020-05-11	$36.08	$36.45	$35.91	$36.29	$35.60	2,934
2020-05-08	$35.93	$36.42	$35.93	$36.41	$35.72	6,730
2020-05-07	$35.60	$35.71	$35.40	$35.44	$34.77	1,050
2020-05-06	$34.95	$35.17	$34.93	$34.95	$34.29	12,534
2020-05-05	$35.26	$35.60	$35.04	$35.10	$34.43	8,141
2020-05-04	$34.22	$34.76	$34.18	$34.76	$34.10	3,717
2020-05-01	$34.81	$34.81	$34.46	$34.66	$34.00	1,521
2020-04-30	$36.49	$36.49	$35.83	$35.93	$35.25	2,385
2020-04-29	$36.24	$37.08	$36.24	$36.88	$36.18	11,834
2020-04-28	$35.76	$35.80	$35.25	$35.47	$34.80	9,375
2020-04-27	$34.40	$35.22	$34.40	$35.13	$34.46	14,969
2020-04-24	$33.71	$34.19	$33.47	$34.07	$33.42	1,736
2020-04-23	$33.59	$34.02	$33.47	$33.50	$32.86	7,876
2020-04-22	$33.20	$33.44	$33.19	$33.41	$32.78	6,115
2020-04-21	$32.92	$32.92	$32.58	$32.65	$32.03	8,411
2020-04-20	$33.65	$34.16	$33.53	$33.70	$33.06	3,775
2020-04-17	$33.97	$34.32	$33.81	$34.21	$33.56	21,056
2020-04-16	$32.91	$32.92	$32.48	$32.87	$32.25	9,286
2020-04-15	$33.18	$33.18	$32.68	$32.88	$32.26	16,581
2020-04-14	$33.86	$34.33	$33.72	$34.04	$33.39	45,667
2020-04-13	$34.25	$34.25	$32.93	$33.33	$32.70	17,701
2020-04-09	$34.20	$34.48	$33.97	$34.07	$33.42	5,110
2020-04-08	$32.31	$33.30	$32.14	$33.25	$32.62	6,426
2020-04-07	$32.93	$33.07	$31.81	$31.81	$31.21	11,167
2020-04-06	$30.68	$31.73	$30.68	$31.64	$31.04	52,324
2020-04-03	$29.78	$30.12	$28.92	$29.29	$28.73	18,687
2020-04-02	$29.53	$30.35	$29.40	$29.95	$29.38	30,019
2020-04-01	$29.85	$30.19	$29.33	$29.33	$28.77	17,230
2020-03-31	$31.44	$31.72	$31.02	$31.22	$30.63	17,074
2020-03-30	$30.86	$31.57	$30.56	$31.43	$30.83	34,772
2020-03-27	$31.03	$31.30	$30.69	$30.80	$30.22	7,808
2020-03-26	$30.81	$32.18	$30.56	$32.09	$31.48	35,579
2020-03-25	$29.49	$31.13	$29.15	$30.06	$29.49	39,411
2020-03-24	$27.95	$29.29	$27.95	$29.29	$28.73	55,839
2020-03-23	$27.30	$27.30	$26.12	$26.66	$26.15	59,380
2020-03-20	$29.03	$29.38	$27.56	$27.56	$27.04	15,501
2020-03-19	$26.79	$28.90	$26.79	$28.75	$28.20	47,471
2020-03-18	$27.94	$29.00	$26.60	$27.58	$27.06	53,490
2020-03-17	$28.99	$30.35	$28.11	$30.35	$29.77	40,962
2020-03-16	$27.00	$30.27	$27.00	$28.59	$28.05	35,408
2020-03-13	$31.81	$32.03	$30.05	$32.03	$31.42	25,549
2020-03-12	$30.95	$32.44	$30.00	$30.34	$29.76	43,998
2020-03-11	$34.23	$34.29	$33.13	$33.44	$32.80	21,369
2020-03-10	$34.80	$35.26	$33.45	$35.26	$34.59	15,861
2020-03-09	$34.00	$35.03	$33.56	$33.82	$33.18	23,261
2020-03-06	$36.60	$37.36	$36.44	$37.15	$36.44	21,312
2020-03-05	$38.51	$38.51	$37.74	$37.90	$37.18	5,231
2020-03-04	$38.77	$39.40	$38.42	$39.40	$38.65	12,025
2020-03-03	$39.10	$39.97	$38.06	$38.06	$37.34	4,417
2020-03-02	$37.69	$39.00	$37.45	$39.00	$38.26	21,333
2020-02-28	$37.16	$37.76	$36.79	$37.76	$37.04	47,818
2020-02-27	$39.19	$39.28	$38.17	$38.17	$37.45	14,528
2020-02-26	$40.22	$40.54	$39.68	$39.68	$38.93	18,745
2020-02-25	$41.45	$41.46	$40.00	$40.00	$39.24	5,429
2020-02-24	$41.48	$41.63	$41.20	$41.43	$40.64	15,633
2020-02-21	$42.75	$42.81	$42.60	$42.66	$41.85	85,553
2020-02-20	$43.14	$43.25	$42.91	$43.24	$42.42	4,201
2020-02-19	$43.04	$43.27	$43.04	$43.23	$42.41	4,989
2020-02-18	$42.92	$43.06	$42.85	$42.99	$42.17	6,533
2020-02-14	$43.15	$43.21	$43.03	$43.13	$42.31	12,378
2020-02-13	$43.08	$43.26	$43.08	$43.22	$42.40	4,543
2020-02-12	$42.93	$43.14	$42.93	$43.13	$42.31	11,007
2020-02-11	$42.60	$42.93	$42.60	$42.82	$42.01	27,269
2020-02-10	$42.18	$42.54	$42.18	$42.54	$41.73	4,840
2020-02-07	$42.48	$42.56	$42.38	$42.39	$41.58	7,687
2020-02-06	$43.02	$43.02	$42.82	$42.84	$42.03	2,334
2020-02-05	$42.68	$42.89	$42.58	$42.88	$42.07	35,853
2020-02-04	$42.12	$42.43	$42.12	$42.31	$41.51	7,536
2020-02-03	$41.52	$41.94	$41.52	$41.67	$40.88	25,233
2020-01-31	$42.07	$42.07	$41.30	$41.39	$40.60	12,238
2020-01-30	$41.99	$42.29	$41.82	$42.29	$41.48	10,019
2020-01-29	$42.60	$42.60	$42.32	$42.33	$41.53	3,371
2020-01-28	$42.31	$42.64	$42.31	$42.56	$41.75	10,753
2020-01-27	$42.18	$42.34	$42.05	$42.18	$41.38	24,440
2020-01-24	$43.27	$43.27	$42.63	$42.82	$42.01	7,950
2020-01-23	$43.08	$43.33	$42.97	$43.30	$42.48	15,978
2020-01-22	$43.32	$43.52	$43.30	$43.30	$42.48	6,628
2020-01-21	$43.35	$43.46	$43.29	$43.30	$42.48	5,317
2020-01-17	$43.66	$43.66	$43.55	$43.61	$42.78	4,120
2020-01-16	$43.31	$43.59	$43.31	$43.59	$42.76	20,220
2020-01-15	$43.12	$43.22	$43.05	$43.14	$42.32	4,255
2020-01-14	$43.07	$43.31	$43.04	$43.13	$42.31	9,987
2020-01-13	$42.81	$43.09	$42.81	$43.09	$42.27	10,527
2020-01-10	$43.10	$43.10	$42.75	$42.82	$42.01	19,901
2020-01-09	$42.98	$43.05	$42.94	$43.00	$42.18	13,567
2020-01-08	$42.86	$42.96	$42.74	$42.87	$42.06	17,932
2020-01-07	$42.69	$42.76	$42.69	$42.73	$41.92	2,967
2020-01-06	$42.50	$42.77	$42.50	$42.77	$41.96	8,203
2020-01-03	$42.68	$42.86	$42.57	$42.83	$42.02	8,658
2020-01-02	$42.97	$43.02	$42.73	$43.02	$42.20	12,843
2019-12-31	$42.78	$42.88	$42.71	$42.74	$41.93	5,797
2019-12-30	$42.81	$42.84	$42.59	$42.68	$41.87	10,109
2019-12-27	$43.16	$43.16	$42.84	$42.85	$42.04	14,080
2019-12-26	$42.97	$42.97	$42.89	$42.96	$42.14	2,027
2019-12-24	$42.94	$42.94	$42.80	$42.88	$42.07	3,073
2019-12-23	$42.87	$42.87	$42.80	$42.84	$42.03	4,158
2019-12-20	$42.55	$42.88	$42.55	$42.88	$42.07	4,936
2019-12-19	$42.59	$42.65	$42.57	$42.62	$41.81	2,210
2019-12-18	$42.80	$42.89	$42.80	$42.89	$41.79	1,883
2019-12-17	$42.74	$42.82	$42.72	$42.81	$41.71	3,139
2019-12-16	$42.78	$42.91	$42.74	$42.74	$41.64	12,674
2019-12-13	$42.50	$42.70	$42.35	$42.46	$41.37	6,660
2019-12-12	$42.16	$42.65	$42.16	$42.52	$41.43	3,883
2019-12-11	$42.10	$42.15	$42.02	$42.11	$41.03	2,027
2019-12-10	$41.98	$42.12	$41.97	$42.02	$40.94	14,614
2019-12-09	$42.08	$42.11	$41.99	$41.99	$40.91	16,411
2019-12-06	$42.19	$42.24	$42.09	$42.09	$41.01	12,643
2019-12-05	$41.72	$41.73	$41.61	$41.73	$40.66	3,314
2019-12-04	$41.66	$41.69	$41.63	$41.63	$40.56	2,979
2019-12-03	$41.24	$41.34	$41.09	$41.34	$40.28	5,528
2019-12-02	$42.09	$42.09	$41.61	$41.61	$40.54	10,218
2019-11-29	$42.13	$42.19	$42.05	$42.05	$40.97	3,705
2019-11-27	$42.20	$42.31	$42.15	$42.27	$41.18	23,436
2019-11-26	$41.86	$42.14	$41.86	$42.09	$41.01	50,320
2019-11-25	$41.51	$41.93	$41.51	$41.89	$40.81	42,698
2019-11-22	$41.37	$41.44	$41.28	$41.37	$40.31	4,028
2019-11-21	$41.39	$41.39	$41.20	$41.27	$40.21	5,768
2019-11-20	$41.50	$41.59	$41.22	$41.38	$40.32	12,523
2019-11-19	$41.55	$41.67	$41.42	$41.58	$40.51	14,569
2019-11-18	$41.52	$41.54	$41.44	$41.52	$40.45	5,993
2019-11-15	$41.49	$41.58	$41.49	$41.57	$40.50	2,049
2019-11-14	$41.27	$41.39	$41.26	$41.36	$40.30	15,412
2019-11-13	$41.16	$41.34	$41.16	$41.29	$40.23	17,363
2019-11-12	$41.49	$41.49	$41.32	$41.38	$40.32	3,497
2019-11-11	$41.08	$41.30	$41.08	$41.27	$40.21	6,736
2019-11-08	$41.15	$41.31	$41.15	$41.31	$40.25	5,849
2019-11-07	$41.30	$41.43	$41.17	$41.17	$40.11	17,737
2019-11-06	$41.12	$41.12	$41.02	$41.09	$40.03	2,931
2019-11-05	$41.34	$41.35	$41.16	$41.17	$40.11	1,813
2019-11-04	$41.08	$41.18	$41.07	$41.17	$40.11	12,220
2019-11-01	$40.84	$40.95	$40.82	$40.92	$39.87	8,063
2019-10-31	$40.67	$40.67	$40.22	$40.42	$39.38	7,942
2019-10-30	$40.70	$40.79	$40.56	$40.79	$39.74	8,782
2019-10-29	$40.55	$40.91	$40.55	$40.82	$39.77	4,526
2019-10-28	$40.70	$40.81	$40.68	$40.71	$39.66	19,656
2019-10-25	$40.16	$40.51	$40.16	$40.46	$39.42	5,885
2019-10-24	$40.06	$40.24	$40.06	$40.24	$39.20	5,498
2019-10-23	$40.18	$40.19	$40.12	$40.14	$39.11	1,373
2019-10-22	$40.22	$40.43	$40.21	$40.21	$39.18	3,817
2019-10-21	$40.35	$40.38	$40.23	$40.28	$39.24	8,634
2019-10-18	$39.93	$40.06	$39.84	$40.06	$39.03	6,004
2019-10-17	$40.10	$40.17	$40.01	$40.11	$39.08	9,968
2019-10-16	$39.87	$40.00	$39.85	$39.86	$38.83	4,674
2019-10-15	$39.54	$40.05	$39.54	$39.96	$38.93	6,139
2019-10-14	$39.49	$39.55	$39.44	$39.51	$38.49	11,599
2019-10-11	$39.41	$39.95	$39.41	$39.63	$38.61	68,631
2019-10-10	$38.90	$39.20	$38.90	$39.09	$38.08	15,459
2019-10-09	$38.77	$38.91	$38.70	$38.84	$37.84	23,739
2019-10-08	$38.84	$38.88	$38.52	$38.52	$37.53	7,055
2019-10-07	$39.13	$39.42	$39.13	$39.23	$38.22	7,901
2019-10-04	$38.97	$39.34	$38.93	$39.34	$38.33	4,423
2019-10-03	$38.60	$38.82	$38.20	$38.82	$37.82	23,278
2019-10-02	$38.60	$38.72	$38.48	$38.64	$37.65	10,234
2019-10-01	$40.02	$40.04	$39.19	$39.22	$38.21	45,359
2019-09-30	$39.72	$39.83	$39.65	$39.78	$38.76	28,579
2019-09-27	$39.88	$39.91	$39.42	$39.56	$38.54	14,224
2019-09-26	$39.99	$39.99	$39.71	$39.83	$38.80	24,271
2019-09-25	$39.75	$40.07	$39.59	$40.07	$39.04	1,806
2019-09-24	$40.14	$40.30	$39.60	$39.69	$38.67	11,788
2019-09-23	$40.03	$40.23	$40.03	$40.16	$39.13	4,632
2019-09-20	$40.39	$40.55	$40.09	$40.20	$39.17	7,024
2019-09-19	$40.62	$40.70	$40.38	$40.38	$39.34	6,526
2019-09-18	$40.60	$40.64	$40.30	$40.59	$39.55	3,710
2019-09-17	$40.66	$40.78	$40.56	$40.78	$39.73	2,491
2019-09-16	$40.74	$41.04	$40.74	$40.99	$39.94	10,095
2019-09-13	$40.92	$40.92	$40.73	$40.79	$39.74	3,150
2019-09-12	$40.64	$40.69	$40.38	$40.62	$39.57	16,354
2019-09-11	$40.17	$40.67	$40.17	$40.65	$39.60	12,780
2019-09-10	$39.72	$40.10	$39.70	$40.10	$39.07	4,830
2019-09-09	$39.20	$39.71	$39.20	$39.71	$38.69	7,664
2019-09-06	$39.23	$39.35	$39.13	$39.13	$38.12	6,005
2019-09-05	$38.77	$39.41	$38.77	$39.27	$38.26	6,508
2019-09-04	$38.20	$38.39	$38.20	$38.36	$37.37	5,369
2019-09-03	$38.19	$38.29	$37.78	$37.95	$36.97	8,129
2019-08-30	$38.71	$38.82	$38.50	$38.58	$37.59	9,046
2019-08-29	$38.22	$38.63	$38.22	$38.62	$37.63	5,041
2019-08-28	$37.30	$37.98	$37.30	$37.88	$36.91	7,822
2019-08-27	$38.04	$38.06	$37.42	$37.45	$36.49	13,301
2019-08-26	$37.76	$37.99	$37.72	$37.82	$36.85	11,475
2019-08-23	$38.71	$38.71	$37.50	$37.50	$36.53	16,196
2019-08-22	$38.90	$38.98	$38.61	$38.82	$37.82	9,632
2019-08-21	$38.79	$38.89	$38.79	$38.88	$37.88	11,717
2019-08-20	$38.68	$38.68	$38.49	$38.49	$37.50	10,490
2019-08-19	$38.70	$38.90	$38.51	$38.83	$37.83	9,273
2019-08-16	$37.89	$38.31	$37.89	$38.29	$37.30	8,344
2019-08-15	$37.57	$37.66	$37.35	$37.48	$36.52	7,960
2019-08-14	$38.18	$38.18	$37.60	$37.63	$36.66	12,081
2019-08-13	$38.14	$39.24	$38.14	$38.85	$37.85	15,965
2019-08-12	$38.60	$38.60	$38.26	$38.34	$37.35	2,700
2019-08-09	$39.23	$39.23	$38.88	$38.88	$37.88	8,697
2019-08-08	$38.93	$39.42	$38.93	$39.40	$38.39	7,110
2019-08-07	$38.09	$38.58	$37.89	$38.58	$37.59	12,664
2019-08-06	$38.41	$38.61	$38.17	$38.60	$37.61	6,172
2019-08-05	$38.82	$38.82	$37.97	$38.22	$37.24	11,218
2019-08-02	$39.56	$39.56	$39.14	$39.43	$38.42	10,957
2019-08-01	$40.81	$40.93	$39.77	$39.87	$38.84	25,294
2019-07-31	$41.12	$41.25	$40.80	$40.80	$39.75	10,007
2019-07-30	$40.48	$41.08	$40.48	$41.08	$40.02	7,431
2019-07-29	$40.97	$40.97	$40.65	$40.75	$39.70	5,919
2019-07-26	$40.74	$41.01	$40.74	$41.00	$39.94	2,637
2019-07-25	$41.14	$41.14	$40.73	$40.76	$39.71	2,635
2019-07-24	$40.46	$41.26	$40.46	$41.24	$40.18	13,565
2019-07-23	$40.26	$40.62	$40.26	$40.61	$39.56	2,779
2019-07-22	$40.37	$40.37	$40.21	$40.21	$39.18	8,250
2019-07-19	$40.25	$40.48	$40.25	$40.28	$39.24	9,355
2019-07-18	$40.07	$40.25	$40.01	$40.21	$39.18	9,483
2019-07-17	$40.32	$40.39	$40.16	$40.16	$39.13	2,494
2019-07-16	$40.34	$40.68	$40.34	$40.52	$39.48	16,273
2019-07-15	$40.66	$40.66	$40.40	$40.43	$39.39	7,841
2019-07-12	$40.22	$40.72	$40.22	$40.68	$39.63	4,944
2019-07-11	$40.24	$40.27	$40.07	$40.26	$39.22	17,887
2019-07-10	$40.51	$40.51	$40.26	$40.31	$39.27	2,134
2019-07-09	$40.10	$40.29	$40.09	$40.29	$39.25	12,021
2019-07-08	$40.50	$40.62	$40.21	$40.24	$39.20	7,929
2019-07-05	$40.47	$40.64	$40.41	$40.63	$39.58	2,709
2019-07-03	$40.36	$40.54	$40.36	$40.54	$39.50	4,133
2019-07-02	$40.50	$40.51	$40.19	$40.31	$39.27	2,648
2019-07-01	$40.96	$41.00	$40.51	$40.67	$39.62	11,436
2019-06-28	$40.33	$40.50	$40.23	$40.43	$39.39	4,504
2019-06-27	$39.54	$39.98	$39.54	$39.98	$38.95	5,368
2019-06-26	$39.60	$39.62	$39.50	$39.50	$38.48	3,798
2019-06-25	$39.45	$39.54	$39.27	$39.27	$38.26	8,378
2019-06-24	$39.95	$39.95	$39.54	$39.54	$38.52	3,686
2019-06-21	$39.90	$40.05	$39.86	$39.88	$38.85	25,937
2019-06-20	$40.10	$40.16	$39.80	$40.09	$39.06	92,091
2019-06-19	$39.65	$39.78	$39.65	$39.73	$38.71	26,131
2019-06-18	$39.19	$39.91	$39.19	$39.67	$38.65	33,610
2019-06-17	$39.21	$39.23	$39.07	$39.07	$38.07	1,252
2019-06-14	$39.14	$39.22	$39.10	$39.12	$38.11	4,280
2019-06-13	$39.28	$39.41	$39.19	$39.39	$38.38	10,894
2019-06-12	$39.10	$39.16	$38.99	$39.04	$38.04	5,193
2019-06-11	$39.44	$39.62	$39.16	$39.24	$38.23	1,512
2019-06-10	$39.50	$39.58	$39.24	$39.24	$38.23	8,010
2019-06-07	$38.90	$39.10	$38.86	$39.02	$38.02	1,961
2019-06-06	$38.72	$38.82	$38.39	$38.71	$37.71	12,057
2019-06-05	$38.94	$38.94	$38.46	$38.74	$37.74	5,481
2019-06-04	$38.03	$38.79	$38.03	$38.79	$37.79	44,375
2019-06-03	$37.69	$37.85	$37.57	$37.72	$36.75	12,074
2019-05-31	$37.69	$37.78	$37.52	$37.52	$36.55	6,627
2019-05-30	$38.33	$38.33	$38.01	$38.11	$37.13	9,352
2019-05-29	$38.14	$38.29	$38.00	$38.29	$37.30	5,837
2019-05-28	$38.82	$38.82	$38.49	$38.49	$37.50	3,618
2019-05-24	$38.75	$38.91	$38.68	$38.79	$37.79	3,549
2019-05-23	$39.04	$39.04	$38.53	$38.59	$37.60	11,212
2019-05-22	$39.75	$39.79	$39.44	$39.44	$38.42	2,347
2019-05-21	$39.69	$39.96	$39.64	$39.93	$38.90	6,089
2019-05-20	$39.44	$39.54	$39.42	$39.44	$38.42	860
2019-05-17	$39.94	$40.24	$39.74	$39.74	$38.72	2,493
2019-05-16	$40.00	$40.48	$40.00	$40.26	$39.22	6,892
2019-05-15	$39.58	$40.00	$39.49	$39.94	$38.91	2,582
2019-05-14	$39.55	$39.95	$39.55	$39.89	$38.86	13,905
2019-05-13	$40.05	$40.05	$39.32	$39.36	$38.35	16,289
2019-05-10	$40.41	$40.78	$40.41	$40.78	$39.73	2,377
2019-05-09	$40.26	$40.86	$40.26	$40.81	$39.76	14,203
2019-05-08	$41.11	$41.22	$40.93	$40.93	$39.88	4,500
2019-05-07	$41.49	$41.49	$40.86	$41.08	$40.02	4,286
2019-05-06	$41.36	$41.95	$41.36	$41.83	$40.75	5,252
2019-05-03	$41.42	$41.94	$41.42	$41.94	$40.86	5,450
2019-05-02	$41.28	$41.54	$41.24	$41.29	$40.23	6,221
2019-05-01	$41.69	$41.72	$41.35	$41.35	$40.29	5,219
2019-04-30	$42.00	$42.00	$41.53	$41.75	$40.68	3,215
2019-04-29	$41.93	$42.07	$41.83	$41.96	$40.88	2,727
2019-04-26	$41.61	$41.80	$41.53	$41.80	$40.72	2,748
2019-04-25	$41.90	$41.90	$41.43	$41.64	$40.57	5,952
2019-04-24	$42.03	$42.16	$41.97	$42.02	$40.94	9,428
2019-04-23	$41.63	$42.15	$41.63	$42.09	$41.01	5,465
2019-04-22	$41.49	$41.62	$41.45	$41.56	$40.49	5,237
2019-04-18	$41.64	$41.72	$41.46	$41.61	$40.54	9,390
2019-04-17	$41.99	$42.00	$41.58	$41.66	$40.59	8,232
2019-04-16	$41.78	$41.89	$41.71	$41.86	$40.78	6,770
2019-04-15	$41.79	$41.84	$41.62	$41.62	$40.55	6,263
2019-04-12	$41.61	$41.95	$41.61	$41.81	$40.73	10,270
2019-04-11	$41.40	$41.54	$41.40	$41.42	$40.35	3,470
2019-04-10	$41.18	$41.45	$41.18	$41.40	$40.33	4,190
2019-04-09	$41.22	$41.36	$41.00	$41.00	$39.94	8,580
2019-04-08	$41.45	$41.56	$41.41	$41.56	$40.49	9,542
2019-04-05	$41.34	$41.55	$41.34	$41.51	$40.44	5,846
2019-04-04	$40.87	$41.13	$40.87	$41.12	$40.06	6,472
2019-04-03	$40.95	$41.12	$40.91	$40.91	$39.86	7,343
2019-04-02	$40.73	$40.73	$40.55	$40.65	$39.60	10,136
2019-04-01	$40.33	$40.76	$40.33	$40.76	$39.71	11,922
2019-03-29	$40.04	$40.24	$39.96	$40.05	$39.02	13,127
2019-03-28	$39.79	$39.94	$39.60	$39.94	$38.91	5,199
2019-03-27	$39.60	$39.70	$39.39	$39.57	$38.55	16,500
2019-03-26	$39.66	$39.87	$39.49	$39.63	$38.61	3,980
2019-03-25	$39.10	$39.39	$38.94	$39.23	$38.22	5,506
2019-03-22	$40.37	$40.37	$39.12	$39.12	$38.11	7,692
2019-03-21	$40.05	$40.66	$40.05	$40.62	$39.57	3,491
2019-03-20	$40.46	$40.55	$40.01	$40.15	$39.12	6,766
2019-03-19	$40.99	$41.03	$40.51	$40.51	$39.47	11,319
2019-03-18	$40.50	$40.85	$40.50	$40.84	$39.79	10,455
2019-03-15	$40.50	$40.69	$40.49	$40.49	$39.44	5,621
2019-03-14	$40.55	$40.55	$40.38	$40.38	$39.34	5,821
2019-03-13	$40.62	$40.71	$40.52	$40.52	$39.48	6,534
2019-03-12	$40.40	$40.47	$40.27	$40.39	$39.35	4,889
2019-03-11	$39.84	$40.38	$39.84	$40.37	$39.33	2,449
2019-03-08	$39.61	$39.81	$39.56	$39.76	$38.74	9,174
2019-03-07	$40.27	$40.27	$39.91	$39.91	$38.88	5,515
2019-03-06	$40.90	$40.90	$40.29	$40.29	$39.25	1,930
2019-03-05	$41.03	$41.07	$40.96	$40.96	$39.91	3,247
2019-03-04	$41.51	$41.51	$40.81	$41.11	$40.05	7,259
2019-03-01	$41.39	$41.52	$41.13	$41.36	$40.30	6,009
2019-02-28	$41.09	$41.22	$41.04	$41.13	$40.07	5,799
2019-02-27	$41.20	$41.28	$41.06	$41.28	$40.22	4,465
2019-02-26	$41.37	$41.40	$41.24	$41.24	$40.18	5,339
2019-02-25	$41.71	$41.72	$41.45	$41.45	$40.39	5,406
2019-02-22	$41.26	$41.45	$41.26	$41.42	$40.35	12,475
2019-02-21	$41.29	$41.29	$41.09	$41.14	$40.08	4,174
2019-02-20	$41.22	$41.42	$41.22	$41.33	$40.27	3,846
2019-02-19	$40.87	$41.26	$40.87	$41.17	$40.11	8,634
2019-02-15	$40.73	$40.98	$40.73	$40.98	$39.93	7,485
2019-02-14	$40.22	$40.60	$40.22	$40.52	$39.48	5,648
2019-02-13	$40.26	$40.50	$40.26	$40.40	$39.36	7,383
2019-02-12	$39.66	$40.28	$39.66	$40.22	$39.18	7,208
2019-02-11	$39.36	$39.65	$39.36	$39.65	$38.63	3,946
2019-02-08	$39.36	$39.37	$39.08	$39.33	$38.32	15,331
2019-02-07	$39.57	$39.69	$39.18	$39.41	$38.40	10,475
2019-02-06	$39.75	$39.86	$39.75	$39.79	$38.77	4,536
2019-02-05	$39.77	$39.83	$39.71	$39.83	$38.80	1,099
2019-02-04	$39.49	$39.81	$39.40	$39.78	$38.76	6,866
2019-02-01	$39.35	$39.67	$39.35	$39.56	$38.54	1,814
2019-01-31	$39.33	$39.40	$39.23	$39.35	$38.34	4,506
2019-01-30	$38.89	$39.28	$38.89	$39.24	$38.23	10,290
2019-01-29	$38.86	$38.97	$38.84	$38.91	$37.91	11,931
2019-01-28	$38.65	$38.83	$38.65	$38.78	$37.78	2,790
2019-01-25	$38.65	$39.07	$38.65	$39.01	$38.01	10,211
2019-01-24	$38.46	$38.55	$38.37	$38.50	$37.51	9,189
2019-01-23	$38.42	$38.58	$38.15	$38.21	$37.23	5,906
2019-01-22	$38.77	$38.77	$38.23	$38.25	$37.27	6,868
2019-01-18	$38.60	$39.14	$38.60	$38.96	$37.96	5,058
2019-01-17	$38.00	$38.48	$38.00	$38.36	$37.37	8,201
2019-01-16	$38.11	$38.16	$37.99	$38.07	$37.09	1,341
2019-01-15	$37.74	$37.83	$37.54	$37.83	$36.86	4,848
2019-01-14	$37.58	$37.84	$37.56	$37.65	$36.68	15,276
2019-01-11	$37.65	$37.90	$37.59	$37.86	$36.89	16,392
2019-01-10	$37.52	$37.90	$37.51	$37.88	$36.91	10,266
2019-01-09	$37.42	$37.87	$37.42	$37.76	$36.79	5,344
2019-01-08	$37.25	$37.40	$36.93	$37.38	$36.42	12,615
2019-01-07	$36.45	$37.10	$36.45	$36.93	$35.98	14,827
2019-01-04	$35.90	$36.46	$35.90	$36.34	$35.40	3,919
2019-01-03	$35.50	$35.55	$35.05	$35.05	$34.15	11,739
2019-01-02	$35.12	$35.86	$35.11	$35.74	$34.82	6,460
2018-12-31	$35.34	$35.48	$35.04	$35.48	$34.57	12,189
2018-12-28	$35.16	$35.58	$35.00	$35.22	$34.31	10,140
2018-12-27	$34.63	$34.99	$34.18	$34.99	$34.09	21,326
2018-12-26	$33.48	$34.95	$33.39	$34.95	$34.05	25,053
2018-12-24	$33.80	$33.96	$33.39	$33.40	$32.54	18,600
2018-12-21	$34.83	$34.94	$33.86	$34.02	$33.14	19,632
2018-12-20	$35.02	$35.30	$34.45	$34.68	$33.79	36,780
2018-12-19	$36.38	$36.71	$35.51	$35.59	$34.35	37,559
2018-12-18	$36.81	$36.81	$36.39	$36.39	$35.11	10,597
2018-12-17	$36.89	$36.98	$36.13	$36.34	$35.06	31,162
2018-12-14	$37.45	$37.55	$36.93	$36.99	$35.69	9,050
2018-12-13	$37.99	$38.01	$37.58	$37.62	$36.30	3,208
2018-12-12	$38.19	$38.53	$38.06	$38.06	$36.73	21,788
2018-12-11	$38.31	$38.35	$37.52	$37.73	$36.41	9,772
2018-12-10	$37.87	$37.87	$37.26	$37.83	$36.50	11,209
2018-12-07	$38.90	$39.10	$37.79	$37.86	$36.53	11,575
2018-12-06	$38.39	$38.75	$37.87	$38.75	$37.39	19,665
2018-12-04	$40.78	$40.78	$38.93	$39.01	$37.64	9,272
2018-12-03	$40.76	$41.14	$40.59	$40.79	$39.36	12,447
2018-11-30	$40.27	$40.43	$40.14	$40.38	$38.97	4,465
2018-11-29	$40.40	$40.51	$40.19	$40.50	$39.08	3,295
2018-11-28	$39.53	$40.41	$39.27	$40.39	$38.97	7,764
2018-11-27	$39.66	$39.70	$39.45	$39.47	$38.09	1,851
2018-11-26	$39.75	$39.88	$39.69	$39.85	$38.45	4,653
2018-11-23	$39.14	$39.47	$39.14	$39.47	$38.09	2,358
2018-11-21	$39.41	$39.70	$39.41	$39.45	$38.07	4,472
2018-11-20	$39.30	$39.30	$38.86	$39.00	$37.63	13,692
2018-11-19	$40.29	$40.29	$39.68	$39.76	$38.37	4,116
2018-11-16	$40.28	$40.34	$40.22	$40.34	$38.93	2,519
2018-11-15	$39.60	$40.44	$39.60	$40.37	$38.96	1,535
2018-11-14	$40.24	$40.24	$39.72	$39.97	$38.57	3,883
2018-11-13	$40.45	$40.68	$40.19	$40.19	$38.78	7,656
2018-11-12	$41.05	$41.05	$40.37	$40.42	$39.00	4,780
2018-11-09	$40.98	$41.06	$40.80	$41.06	$39.62	8,222
2018-11-08	$41.75	$41.80	$41.55	$41.57	$40.11	7,030
2018-11-07	$41.46	$41.83	$41.32	$41.81	$40.35	5,955
2018-11-06	$40.91	$41.28	$40.91	$41.24	$39.80	19,834
2018-11-05	$40.62	$41.04	$40.62	$41.00	$39.56	9,541
2018-11-02	$40.92	$40.92	$40.53	$40.82	$39.39	60,753
2018-11-01	$40.30	$40.99	$40.30	$40.96	$39.52	6,677
2018-10-31	$40.13	$40.37	$40.04	$40.10	$38.69	6,118
2018-10-30	$39.38	$39.82	$39.15	$39.75	$38.36	15,361
2018-10-29	$39.43	$39.82	$38.42	$38.84	$37.48	51,456
2018-10-26	$38.91	$39.48	$38.52	$39.07	$37.70	22,139
2018-10-25	$39.07	$39.71	$39.07	$39.48	$38.10	13,062
2018-10-24	$40.31	$40.31	$38.95	$39.02	$37.65	46,582
2018-10-23	$40.39	$40.66	$39.69	$40.44	$39.02	23,058
2018-10-22	$41.05	$41.05	$40.74	$40.80	$39.37	7,043
2018-10-19	$41.53	$41.65	$40.94	$41.00	$39.56	3,504
2018-10-18	$42.07	$42.17	$41.34	$41.57	$40.11	2,454
2018-10-17	$42.50	$42.50	$41.95	$42.33	$40.85	5,302
2018-10-16	$41.84	$42.49	$41.76	$42.49	$41.00	4,642
2018-10-15	$41.57	$41.86	$41.43	$41.68	$40.22	5,589
2018-10-12	$41.90	$41.98	$41.07	$41.52	$40.07	43,727
2018-10-11	$42.03	$42.34	$41.44	$41.87	$40.40	18,500
2018-10-10	$43.00	$43.04	$42.20	$42.20	$40.72	34,100
2018-10-09	$43.78	$43.78	$43.42	$43.45	$41.93	5,837
2018-10-08	$43.75	$43.78	$43.43	$43.78	$42.25	4,962
2018-10-05	$44.32	$44.32	$43.50	$43.82	$42.28	9,543
2018-10-04	$44.80	$44.80	$44.16	$44.28	$42.73	5,110
2018-10-03	$44.50	$44.94	$44.46	$44.80	$43.23	14,921
2018-10-02	$44.75	$44.75	$44.41	$44.47	$42.91	5,821
2018-10-01	$45.14	$45.14	$44.85	$44.89	$43.32	3,316
2018-09-28	$44.89	$45.11	$44.89	$44.98	$43.40	6,080
2018-09-27	$45.13	$45.13	$45.02	$45.02	$43.44	4,963
2018-09-26	$45.36	$45.36	$45.01	$45.02	$43.44	9,864
2018-09-25	$45.48	$45.48	$45.27	$45.36	$43.77	9,966
2018-09-24	$45.29	$45.39	$45.25	$45.37	$43.78	7,834
2018-09-21	$45.63	$45.80	$45.52	$45.52	$43.93	7,676
2018-09-20	$45.41	$45.68	$45.41	$45.64	$44.04	5,312
2018-09-19	$45.59	$45.61	$45.33	$45.37	$43.78	4,105
2018-09-18	$45.57	$45.59	$45.42	$45.51	$43.92	5,177
2018-09-17	$45.82	$45.82	$45.34	$45.37	$43.78	5,856
2018-09-14	$45.62	$45.86	$45.62	$45.74	$44.14	4,635
2018-09-13	$45.70	$45.70	$45.51	$45.52	$43.93	4,217
2018-09-12	$45.42	$45.59	$45.39	$45.58	$43.98	4,446
2018-09-11	$45.63	$45.80	$45.50	$45.69	$44.09	5,489
2018-09-10	$45.52	$45.74	$45.52	$45.65	$44.05	6,623
2018-09-07	$45.46	$45.63	$45.38	$45.38	$43.79	3,143
2018-09-06	$45.91	$45.91	$45.47	$45.51	$43.92	4,246
2018-09-05	$45.73	$45.85	$45.51	$45.76	$44.16	4,604
2018-09-04	$45.96	$45.98	$45.82	$45.98	$44.37	2,941
2018-08-31	$45.90	$45.98	$45.84	$45.98	$44.37	3,099
2018-08-30	$46.00	$46.03	$45.88	$46.03	$44.42	8,064
2018-08-29	$46.06	$46.15	$45.89	$46.14	$44.52	11,277
2018-08-28	$46.11	$46.12	$45.93	$46.04	$44.43	6,176
2018-08-27	$45.91	$46.25	$45.91	$46.03	$44.42	19,483
2018-08-24	$45.77	$45.89	$45.77	$45.86	$44.25	11,289
2018-08-23	$45.72	$45.72	$45.61	$45.66	$44.06	17,389
2018-08-22	$45.70	$45.79	$45.63	$45.72	$44.12	8,284
2018-08-21	$45.40	$45.84	$45.40	$45.73	$44.13	11,138
2018-08-20	$45.24	$45.36	$45.09	$45.34	$43.75	5,854
2018-08-17	$44.79	$45.11	$44.79	$45.11	$43.53	3,148
2018-08-16	$44.61	$44.93	$44.61	$44.90	$43.33	8,608
2018-08-15	$45.02	$45.02	$44.29	$44.37	$42.82	3,746
2018-08-14	$44.91	$45.14	$44.91	$45.06	$43.48	9,957
2018-08-13	$45.08	$45.08	$44.59	$44.80	$43.23	3,482
2018-08-10	$44.76	$45.08	$44.76	$44.98	$43.40	10,415
2018-08-09	$44.98	$45.17	$44.90	$45.04	$43.46	16,340
2018-08-08	$44.85	$45.04	$44.82	$44.99	$43.41	8,096
2018-08-07	$44.88	$45.07	$44.88	$44.98	$43.40	14,177
2018-08-06	$44.61	$44.75	$44.61	$44.73	$43.16	11,793
2018-08-03	$44.50	$44.50	$44.35	$44.40	$42.84	2,226
2018-08-02	$43.94	$44.43	$43.94	$44.43	$42.87	10,441
2018-08-01	$44.07	$44.15	$43.85	$44.03	$42.49	4,698
2018-07-31	$43.78	$44.19	$43.78	$44.05	$42.51	18,995
2018-07-30	$43.99	$44.00	$43.81	$43.81	$42.27	5,798
2018-07-27	$44.36	$44.39	$43.88	$43.97	$42.43	4,882
2018-07-26	$44.21	$44.63	$44.21	$44.56	$43.00	4,359
2018-07-25	$44.04	$44.19	$44.04	$44.19	$42.64	2,606
2018-07-24	$44.57	$44.75	$44.00	$44.06	$42.52	21,262
2018-07-23	$44.25	$44.52	$44.25	$44.48	$42.92	10,726
2018-07-20	$44.67	$44.67	$44.48	$44.50	$42.94	7,453
2018-07-19	$44.54	$44.66	$44.53	$44.61	$43.05	5,550
2018-07-18	$44.20	$44.47	$44.20	$44.45	$42.89	1,896
2018-07-17	$44.16	$44.31	$44.11	$44.28	$42.73	9,825
2018-07-16	$44.14	$44.14	$43.93	$44.02	$42.48	29,914
2018-07-13	$44.16	$44.40	$44.16	$44.20	$42.65	5,733
2018-07-12	$44.15	$44.27	$43.88	$44.21	$42.66	6,592
2018-07-11	$44.32	$44.32	$44.11	$44.14	$42.59	5,238
2018-07-10	$44.67	$44.67	$44.39	$44.43	$42.87	7,960
2018-07-09	$44.19	$44.57	$44.19	$44.54	$42.98	5,471
2018-07-06	$43.67	$44.05	$43.67	$44.05	$42.51	1,061
2018-07-05	$43.40	$43.60	$43.35	$43.60	$42.07	3,223
2018-07-03	$43.42	$43.49	$43.42	$43.48	$41.96	2,346
2018-07-02	$43.02	$43.28	$42.73	$43.28	$41.76	9,051
2018-06-29	$43.24	$43.53	$43.24	$43.46	$41.94	5,161
2018-06-28	$42.85	$43.22	$42.80	$43.22	$41.71	2,029
2018-06-27	$43.67	$43.67	$42.98	$43.00	$41.49	6,644
2018-06-26	$43.35	$43.64	$43.27	$43.59	$42.06	3,078
2018-06-25	$43.86	$43.86	$43.07	$43.22	$41.71	15,607
2018-06-22	$44.10	$44.23	$43.94	$43.95	$42.41	4,106
2018-06-21	$44.37	$44.49	$44.10	$44.20	$42.65	3,713
2018-06-20	$44.25	$44.53	$44.25	$44.53	$42.97	2,153
2018-06-19	$44.04	$44.20	$43.93	$44.19	$42.64	5,677
2018-06-18	$43.97	$44.23	$43.97	$44.23	$42.68	6,683
2018-06-15	$44.16	$44.16	$43.90	$44.04	$42.50	1,211
2018-06-14	$44.37	$44.37	$44.14	$44.15	$42.60	5,003
2018-06-13	$44.31	$44.31	$44.19	$44.23	$42.68	4,333
2018-06-12	$44.35	$44.39	$44.20	$44.20	$42.65	4,518
2018-06-11	$44.29	$44.35	$44.25	$44.34	$42.79	2,899
2018-06-08	$44.01	$44.23	$44.00	$44.18	$42.63	7,972
2018-06-07	$44.21	$44.26	$43.91	$44.14	$42.59	9,937
2018-06-06	$43.98	$44.17	$43.90	$44.17	$42.62	15,544
2018-06-05	$43.81	$43.84	$43.69	$43.84	$42.30	4,937
2018-06-04	$43.56	$43.70	$43.54	$43.70	$42.17	22,428
2018-06-01	$43.21	$43.54	$43.21	$43.43	$41.91	5,386
2018-05-31	$43.49	$43.49	$43.12	$43.20	$41.69	2,459
2018-05-30	$43.08	$43.61	$43.08	$43.56	$42.03	8,549
2018-05-29	$43.01	$43.18	$42.70	$42.99	$41.48	4,043
2018-05-25	$43.20	$43.20	$43.10	$43.17	$41.66	3,690
2018-05-24	$43.30	$43.33	$43.26	$43.28	$41.77	1,368
2018-05-23	$43.24	$43.34	$43.18	$43.34	$41.82	3,480
2018-05-22	$43.64	$43.73	$43.45	$43.45	$41.93	3,789
2018-05-21	$43.45	$43.68	$43.45	$43.67	$42.14	23,719
2018-05-18	$43.39	$43.39	$43.30	$43.32	$41.80	2,228
2018-05-17	$43.23	$43.49	$43.23	$43.42	$41.90	1,409
2018-05-16	$43.00	$43.26	$42.95	$43.14	$41.63	3,373
2018-05-15	$42.59	$42.69	$42.59	$42.69	$41.19	680
2018-05-14	$42.85	$42.94	$42.77	$42.79	$41.29	1,271
2018-05-11	$42.81	$42.85	$42.67	$42.77	$41.27	1,685
2018-05-10	$42.49	$42.80	$42.49	$42.69	$41.19	6,126
2018-05-09	$42.29	$42.55	$42.19	$42.48	$40.99	10,814
2018-05-08	$41.98	$42.08	$41.98	$42.08	$40.61	468
2018-05-07	$41.86	$42.12	$41.86	$41.98	$40.51	7,786
2018-05-04	$41.46	$41.88	$41.46	$41.86	$40.39	4,229
2018-05-03	$41.43	$41.43	$40.87	$41.22	$39.78	7,366
2018-05-02	$41.45	$41.73	$41.41	$41.46	$40.01	12,025
2018-05-01	$41.43	$41.52	$41.20	$41.52	$40.07	1,986
2018-04-30	$41.89	$41.89	$41.49	$41.49	$40.04	1,539
2018-04-27	$41.73	$41.83	$41.70	$41.79	$40.33	5,148
2018-04-26	$41.99	$42.08	$41.89	$42.05	$40.58	3,133
2018-04-25	$41.56	$41.86	$41.49	$41.75	$40.29	3,629
2018-04-24	$42.16	$42.38	$41.62	$41.65	$40.19	4,178
2018-04-23	$42.20	$42.33	$42.13	$42.18	$40.70	4,792
2018-04-20	$42.35	$42.39	$42.11	$42.11	$40.63	2,946
2018-04-19	$42.75	$42.75	$42.27	$42.37	$40.89	9,367
2018-04-18	$42.65	$42.82	$42.63	$42.72	$41.22	9,567
2018-04-17	$42.32	$42.63	$42.32	$42.57	$41.08	13,811
2018-04-16	$41.85	$42.21	$41.73	$42.13	$40.65	20,376
2018-04-13	$41.98	$41.98	$41.60	$41.66	$40.20	2,396
2018-04-12	$41.72	$41.98	$41.70	$41.87	$40.40	7,343
2018-04-11	$41.56	$41.77	$41.53	$41.61	$40.15	2,012
2018-04-10	$41.02	$41.64	$41.02	$41.58	$40.12	12,237
2018-04-09	$41.03	$41.38	$40.79	$40.80	$39.37	33,336
2018-04-06	$41.42	$41.60	$40.70	$40.91	$39.48	26,877
2018-04-05	$41.63	$41.86	$41.58	$41.82	$40.35	10,732
2018-04-04	$40.60	$41.54	$40.45	$41.54	$40.08	14,323
2018-04-03	$40.67	$41.01	$40.57	$41.01	$39.57	9,284
2018-04-02	$41.45	$41.45	$40.25	$40.61	$39.19	48,359
2018-03-29	$41.11	$41.76	$41.11	$41.65	$40.19	58,330
2018-03-28	$41.12	$41.14	$40.77	$41.03	$39.59	10,694
2018-03-27	$41.87	$41.87	$41.00	$41.05	$39.61	17,689
2018-03-26	$41.25	$41.73	$41.09	$41.73	$40.27	13,940
2018-03-23	$41.61	$41.61	$40.82	$40.82	$39.39	38,143
2018-03-22	$42.57	$42.57	$41.78	$41.78	$40.32	8,314
2018-03-21	$42.71	$43.01	$42.71	$42.91	$41.41	21,184
2018-03-20	$42.48	$42.72	$42.48	$42.61	$41.12	21,883
2018-03-19	$42.99	$42.99	$42.13	$42.48	$40.99	56,191
2018-03-16	$42.99	$43.09	$42.94	$42.99	$41.48	6,649
2018-03-15	$43.03	$43.03	$42.66	$42.73	$41.23	33,145
2018-03-14	$43.29	$43.29	$42.91	$42.92	$41.42	16,905
2018-03-13	$43.48	$43.59	$43.11	$43.19	$41.68	23,618
2018-03-12	$43.20	$43.50	$43.20	$43.35	$41.83	72,700
2018-03-09	$42.70	$43.27	$42.70	$43.27	$41.75	48,311
2018-03-08	$42.70	$42.70	$42.34	$42.49	$41.00	40,424
2018-03-07	$42.02	$42.60	$42.02	$42.55	$41.06	177,383
2018-03-06	$42.20	$42.39	$41.92	$42.34	$40.86	12,971
2018-03-05	$41.50	$42.08	$41.50	$41.93	$40.46	31,718
2018-03-02	$40.99	$41.73	$40.82	$41.62	$40.16	367,402
2018-03-01	$41.59	$41.59	$40.85	$41.12	$39.68	11,431
2018-02-28	$42.16	$42.17	$41.67	$41.67	$40.21	12,393
2018-02-27	$42.56	$42.59	$42.02	$42.02	$40.55	6,602
2018-02-26	$42.32	$42.55	$42.18	$42.55	$41.06	6,230
2018-02-23	$41.84	$42.21	$41.80	$42.18	$40.70	2,691
2018-02-22	$41.97	$42.18	$41.75	$41.75	$40.28	10,387
2018-02-21	$42.03	$42.47	$41.95	$41.95	$40.48	7,255
2018-02-20	$42.05	$42.29	$41.83	$41.96	$40.49	10,128
2018-02-16	$42.24	$42.44	$42.15	$42.20	$40.72	11,593
2018-02-15	$42.07	$42.20	$41.71	$42.20	$40.72	4,838
2018-02-14	$40.90	$41.84	$40.88	$41.79	$40.33	40,358
2018-02-13	$40.73	$40.97	$40.68	$40.97	$39.53	5,887
2018-02-12	$40.57	$41.08	$40.41	$40.86	$39.43	33,813
2018-02-09	$40.27	$40.56	$39.33	$40.37	$38.96	51,895
2018-02-08	$41.07	$41.19	$39.94	$39.95	$38.55	11,517
2018-02-07	$41.28	$41.72	$41.28	$41.40	$39.95	14,956
2018-02-06	$40.12	$41.54	$39.00	$41.34	$39.89	40,615
2018-02-05	$42.14	$42.27	$40.73	$40.86	$39.43	46,660
2018-02-02	$43.10	$43.10	$42.30	$42.30	$40.82	17,978
2018-02-01	$43.08	$43.30	$42.87	$43.20	$41.69	6,505
2018-01-31	$43.43	$43.72	$43.09	$43.19	$41.68	13,672
2018-01-30	$43.58	$43.58	$43.24	$43.40	$41.88	12,985
2018-01-29	$44.04	$44.10	$43.84	$43.89	$42.35	5,708
2018-01-26	$43.90	$44.16	$43.85	$44.16	$42.61	18,092
2018-01-25	$44.15	$44.15	$43.71	$43.73	$42.20	11,126
2018-01-24	$44.16	$44.22	$43.75	$43.98	$42.44	8,896
2018-01-23	$43.92	$44.15	$43.92	$44.12	$42.57	8,074
2018-01-22	$43.92	$43.96	$43.75	$43.95	$42.41	30,814
2018-01-19	$43.54	$43.78	$43.34	$43.78	$42.25	14,019
2018-01-18	$43.41	$43.57	$43.35	$43.37	$41.85	8,020
2018-01-17	$43.37	$43.62	$43.17	$43.52	$42.00	5,272
2018-01-16	$43.54	$43.77	$42.98	$43.15	$41.64	18,313
2018-01-12	$43.34	$43.44	$43.19	$43.39	$41.87	16,553
2018-01-11	$42.49	$43.18	$42.49	$43.18	$41.67	13,206
2018-01-10	$42.44	$42.70	$42.37	$42.46	$40.97	9,344
2018-01-09	$42.44	$42.68	$42.44	$42.59	$41.10	8,335
2018-01-08	$42.47	$42.58	$42.21	$42.56	$41.07	13,262
2018-01-05	$42.30	$42.40	$42.27	$42.35	$40.87	20,755
2018-01-04	$42.12	$42.34	$42.09	$42.25	$40.77	10,421
2018-01-03	$41.75	$42.08	$41.75	$42.08	$40.61	14,048
2018-01-02	$41.70	$41.86	$41.70	$41.82	$40.35	31,899
2017-12-29	$41.91	$41.91	$41.58	$41.58	$40.12	7,064
2017-12-28	$41.73	$41.73	$41.62	$41.67	$40.21	6,616
2017-12-27	$41.77	$41.79	$41.65	$41.68	$40.22	2,677
2017-12-26	$41.61	$41.72	$41.61	$41.72	$40.26	4,862
2017-12-22	$41.66	$41.74	$41.61	$41.74	$40.28	4,749
2017-12-21	$41.86	$41.86	$41.72	$41.82	$40.35	3,141
2017-12-20	$41.97	$41.97	$41.86	$41.91	$40.20	10,861
2017-12-19	$41.99	$41.99	$41.78	$41.79	$40.09	7,616
2017-12-18	$41.63	$41.96	$41.63	$41.92	$40.21	7,653
2017-12-15	$40.93	$41.58	$40.93	$41.45	$39.76	4,268
2017-12-14	$41.17	$41.23	$40.80	$40.84	$39.18	22,007
2017-12-13	$41.12	$41.33	$41.12	$41.20	$39.52	12,240
2017-12-12	$41.23	$41.25	$41.06	$41.06	$39.39	20,371
2017-12-11	$41.15	$41.18	$41.07	$41.12	$39.44	7,595
2017-12-08	$41.18	$41.29	$41.17	$41.18	$39.50	10,168
2017-12-07	$40.81	$41.15	$40.79	$41.03	$39.36	15,617
2017-12-06	$40.92	$40.92	$40.78	$40.78	$39.12	3,380
2017-12-05	$41.31	$41.42	$40.98	$40.98	$39.31	13,926
2017-12-04	$41.65	$41.79	$41.32	$41.36	$39.67	17,882
2017-12-01	$41.44	$41.44	$40.60	$41.30	$39.62	23,095
2017-11-30	$41.44	$41.65	$41.44	$41.57	$39.88	7,363
2017-11-29	$41.28	$41.51	$41.26	$41.33	$39.65	6,598
2017-11-28	$40.77	$41.32	$40.77	$41.32	$39.64	5,750
2017-11-27	$40.72	$40.89	$40.70	$40.73	$39.07	3,221
2017-11-24	$40.90	$40.95	$40.74	$40.78	$39.12	6,536
2017-11-22	$40.89	$40.92	$40.81	$40.86	$39.20	8,087
2017-11-21	$40.57	$40.89	$40.57	$40.89	$39.22	22,459
2017-11-20	$40.30	$40.56	$40.30	$40.54	$38.88	9,207
2017-11-17	$40.09	$40.35	$40.08	$40.32	$38.68	5,019
2017-11-16	$39.72	$40.27	$39.72	$40.11	$38.48	6,700
2017-11-15	$39.68	$39.78	$39.67	$39.67	$38.05	7,490
2017-11-14	$39.59	$39.80	$39.59	$39.78	$38.16	9,477
2017-11-13	$39.71	$39.86	$39.61	$39.86	$38.23	9,647
2017-11-10	$39.73	$39.86	$39.73	$39.81	$38.19	7,840
2017-11-09	$39.90	$39.90	$39.49	$39.66	$38.05	8,444
2017-11-08	$40.02	$40.05	$39.73	$40.02	$38.39	10,215
2017-11-07	$40.30	$40.30	$39.79	$39.86	$38.24	10,730
2017-11-06	$40.25	$40.29	$40.17	$40.24	$38.60	3,714
2017-11-03	$40.22	$40.25	$40.18	$40.21	$38.57	3,572
2017-11-02	$40.20	$40.22	$40.04	$40.20	$38.56	4,035
2017-11-01	$40.53	$40.53	$40.16	$40.31	$38.66	8,621
2017-10-31	$40.16	$40.51	$40.16	$40.49	$38.84	6,755
2017-10-30	$40.39	$40.39	$40.02	$40.10	$38.47	7,919
2017-10-27	$40.16	$40.45	$40.16	$40.44	$38.79	7,516
2017-10-26	$40.13	$40.26	$40.13	$40.24	$38.60	2,363
2017-10-25	$40.46	$40.46	$39.93	$40.10	$38.47	6,819
2017-10-24	$40.40	$40.41	$40.33	$40.41	$38.76	2,147
2017-10-23	$40.58	$40.58	$40.22	$40.22	$38.58	6,513
2017-10-20	$40.25	$40.52	$40.25	$40.47	$38.82	6,519
2017-10-19	$39.86	$40.16	$39.86	$40.16	$38.52	5,415
2017-10-18	$40.23	$40.23	$40.06	$40.20	$38.56	5,062
2017-10-17	$40.01	$40.18	$39.97	$39.97	$38.34	28,775
2017-10-16	$40.13	$40.23	$40.10	$40.15	$38.51	6,186
2017-10-13	$40.14	$40.16	$40.11	$40.16	$38.52	2,999
2017-10-12	$39.96	$40.16	$39.96	$40.11	$38.47	6,898
2017-10-11	$40.11	$40.16	$40.10	$40.14	$38.50	12,875
2017-10-10	$40.14	$40.22	$40.09	$40.18	$38.54	3,374
2017-10-09	$40.21	$40.29	$40.03	$40.06	$38.43	30,739
2017-10-06	$40.20	$40.24	$40.11	$40.21	$38.57	14,086
2017-10-05	$40.12	$40.22	$40.11	$40.15	$38.51	12,154
2017-10-04	$40.18	$40.20	$40.01	$40.07	$38.44	28,538
2017-10-03	$40.20	$40.20	$39.93	$40.14	$38.50	28,295
2017-10-02	$39.68	$40.04	$39.68	$40.04	$38.41	11,917
2017-09-29	$39.69	$39.75	$39.69	$39.69	$38.07	3,323
2017-09-28	$39.51	$39.52	$39.35	$39.49	$37.88	5,082
2017-09-27	$38.91	$39.55	$38.91	$39.49	$37.88	7,809
2017-09-26	$38.76	$38.91	$38.76	$38.91	$37.32	6,421
2017-09-25	$38.71	$38.79	$38.56	$38.67	$37.09	263,835
2017-09-22	$38.47	$38.75	$38.41	$38.75	$37.17	6,521
2017-09-21	$38.54	$38.63	$38.45	$38.60	$37.02	12,999
2017-09-20	$38.47	$38.62	$38.47	$38.57	$37.00	4,636
2017-09-19	$38.40	$38.50	$38.40	$38.50	$36.93	5,305
2017-09-18	$38.14	$38.54	$38.14	$38.45	$36.89	6,195
2017-09-15	$38.11	$38.23	$38.11	$38.21	$36.65	13,728
2017-09-14	$38.03	$38.18	$38.03	$38.13	$36.58	2,285
2017-09-13	$38.24	$38.24	$38.18	$38.23	$36.67	1,927
2017-09-12	$38.07	$38.17	$38.05	$38.16	$36.61	2,202
2017-09-11	$37.55	$37.90	$37.55	$37.90	$36.36	17,600
2017-09-08	$37.35	$37.49	$37.35	$37.42	$35.90	11,190
2017-09-07	$37.62	$37.62	$37.36	$37.41	$35.89	3,744
2017-09-06	$37.51	$37.59	$37.42	$37.59	$36.06	9,620
2017-09-05	$37.90	$37.90	$37.34	$37.52	$35.99	7,033
2017-09-01	$37.73	$37.92	$37.73	$37.92	$36.38	4,956
2017-08-31	$37.47	$37.71	$37.47	$37.68	$36.14	7,677
2017-08-30	$37.08	$37.42	$37.08	$37.40	$35.88	11,699
2017-08-29	$37.12	$37.12	$36.90	$37.12	$35.61	5,888
2017-08-28	$37.15	$37.15	$37.09	$37.14	$35.63	6,637
2017-08-25	$37.21	$37.21	$37.05	$37.15	$35.63	30,610
2017-08-24	$37.09	$37.13	$37.04	$37.04	$35.53	12,689
2017-08-23	$37.15	$37.15	$37.02	$37.12	$35.61	5,858
2017-08-22	$36.86	$37.20	$36.86	$37.20	$35.68	7,794
2017-08-21	$36.81	$36.83	$36.66	$36.81	$35.31	13,094
2017-08-18	$36.75	$36.95	$36.75	$36.90	$35.40	10,628
2017-08-17	$37.53	$37.53	$36.88	$36.90	$35.40	8,617
2017-08-16	$37.44	$37.60	$37.44	$37.52	$35.99	5,569
2017-08-15	$37.66	$37.66	$37.44	$37.51	$35.99	20,327
2017-08-14	$37.20	$37.70	$37.20	$37.67	$36.14	21,429
2017-08-11	$37.13	$37.23	$37.13	$37.20	$35.68	7,421
2017-08-10	$37.63	$37.63	$37.09	$37.09	$35.58	9,012
2017-08-09	$37.74	$37.85	$37.67	$37.76	$36.22	8,945
2017-08-08	$38.03	$38.33	$37.95	$37.95	$36.40	4,588
2017-08-07	$37.94	$38.13	$37.91	$38.06	$36.51	7,917
2017-08-04	$37.94	$37.95	$37.92	$37.95	$36.40	11,489
2017-08-03	$38.02	$38.03	$37.85	$37.93	$36.38	5,608
2017-08-02	$38.35	$38.36	$37.85	$37.97	$36.42	8,439
2017-08-01	$38.17	$38.31	$38.15	$38.31	$36.75	5,784
2017-07-31	$38.20	$38.20	$38.03	$38.18	$36.62	12,375
2017-07-28	$38.15	$38.15	$38.06	$38.14	$36.59	2,255
2017-07-27	$38.58	$38.58	$38.04	$38.21	$36.65	9,968
2017-07-26	$38.60	$38.61	$38.45	$38.52	$36.95	5,221
2017-07-25	$38.46	$38.75	$38.46	$38.68	$37.10	5,418
2017-07-24	$38.36	$38.42	$38.33	$38.41	$36.84	3,571
2017-07-21	$38.47	$38.48	$38.29	$38.37	$36.81	4,355
2017-07-20	$38.53	$38.58	$38.41	$38.51	$36.94	3,764
2017-07-19	$38.22	$38.57	$38.22	$38.53	$36.96	6,265
2017-07-18	$38.26	$38.26	$38.14	$38.25	$36.69	4,427
2017-07-17	$38.27	$38.38	$38.27	$38.34	$36.78	3,720
2017-07-14	$38.06	$38.33	$38.06	$38.26	$36.70	9,720
2017-07-13	$37.95	$38.09	$37.94	$38.07	$36.52	22,255
2017-07-12	$37.83	$38.15	$37.83	$38.06	$36.51	12,388
2017-07-11	$37.74	$37.77	$37.60	$37.74	$36.20	20,427
2017-07-10	$37.67	$37.88	$37.64	$37.77	$36.23	14,073
2017-07-07	$37.50	$37.87	$37.50	$37.87	$36.33	10,671
2017-07-06	$37.79	$37.79	$37.46	$37.46	$35.93	22,970
2017-07-05	$37.87	$37.91	$37.69	$37.91	$36.37	25,623
2017-07-03	$37.80	$37.99	$37.80	$37.87	$36.33	10,755
2017-06-30	$37.92	$37.92	$37.76	$37.78	$36.24	43,095
2017-06-29	$38.00	$38.00	$37.57	$37.68	$36.15	4,395
2017-06-28	$37.52	$37.99	$37.52	$37.99	$36.44	6,691
2017-06-27	$37.80	$37.89	$37.54	$37.57	$36.04	2,401
2017-06-26	$37.70	$37.88	$37.61	$37.81	$36.27	10,034
2017-06-23	$37.66	$37.72	$37.65	$37.69	$36.15	5,239
2017-06-22	$37.38	$37.56	$37.27	$37.52	$35.99	9,869
2017-06-21	$37.53	$37.65	$37.40	$37.49	$35.96	34,035
2017-06-20	$37.81	$37.81	$37.57	$37.57	$36.04	5,041
2017-06-19	$37.64	$37.90	$37.64	$37.90	$36.36	5,748
2017-06-16	$37.50	$37.54	$37.44	$37.51	$35.98	9,976
2017-06-15	$37.57	$37.65	$37.51	$37.65	$36.12	2,710
2017-06-14	$38.09	$38.09	$37.75	$37.76	$36.22	4,743
2017-06-13	$37.96	$38.00	$37.92	$37.93	$36.38	2,312
2017-06-12	$37.90	$37.90	$37.73	$37.78	$36.24	8,257
2017-06-09	$38.06	$38.36	$37.75	$37.99	$36.44	17,434
2017-06-08	$37.70	$38.08	$37.70	$38.06	$36.51	3,706
2017-06-07	$37.64	$37.71	$37.55	$37.67	$36.14	4,538
2017-06-06	$37.61	$37.78	$37.51	$37.63	$36.10	16,486
2017-06-05	$37.83	$37.83	$37.69	$37.79	$36.25	2,531
2017-06-02	$37.58	$37.93	$37.58	$37.89	$36.35	2,578
2017-06-01	$37.25	$37.57	$37.25	$37.53	$36.00	6,203
2017-05-31	$36.82	$37.18	$36.82	$37.18	$35.67	2,941
2017-05-30	$37.19	$37.19	$37.03	$37.14	$35.63	7,966
2017-05-26	$37.15	$37.28	$37.15	$37.25	$35.73	6,631
2017-05-25	$37.16	$37.32	$37.09	$37.17	$35.66	5,489
2017-05-24	$37.04	$37.11	$36.95	$37.03	$35.52	6,879
2017-05-23	$37.12	$37.13	$36.90	$37.13	$35.62	6,229
2017-05-22	$36.80	$37.13	$36.80	$37.04	$35.53	14,014
2017-05-19	$36.69	$36.96	$36.69	$36.84	$35.34	7,305
2017-05-18	$36.40	$36.72	$36.40	$36.63	$35.14	6,065
2017-05-17	$37.32	$37.32	$36.47	$36.47	$34.98	26,009
2017-05-16	$37.38	$37.41	$37.21	$37.41	$35.88	6,344
2017-05-15	$37.25	$37.52	$37.25	$37.41	$35.88	6,336
2017-05-12	$37.37	$37.37	$37.09	$37.19	$35.68	14,201
2017-05-11	$37.52	$37.52	$37.08	$37.29	$35.77	6,320
2017-05-10	$37.45	$37.52	$37.33	$37.52	$35.99	9,270
2017-05-09	$37.38	$37.48	$37.34	$37.36	$35.84	5,565
2017-05-08	$37.44	$37.44	$37.24	$37.29	$35.77	6,418
2017-05-05	$37.19	$37.40	$37.18	$37.40	$35.88	1,881
2017-05-04	$37.16	$37.18	$37.06	$37.17	$35.66	5,266
2017-05-03	$37.26	$37.27	$37.03	$37.22	$35.70	13,662
2017-05-02	$37.42	$37.42	$37.26	$37.30	$35.78	9,529
2017-05-01	$37.35	$37.48	$37.21	$37.39	$35.86	15,315
2017-04-28	$37.60	$37.60	$37.22	$37.26	$35.74	12,951
2017-04-27	$37.48	$37.64	$37.45	$37.52	$35.99	10,774
2017-04-26	$37.29	$37.60	$37.29	$37.48	$35.95	10,229
2017-04-25	$37.25	$37.50	$37.25	$37.40	$35.88	22,612
2017-04-24	$36.99	$37.18	$36.99	$37.18	$35.66	7,872
2017-04-21	$36.78	$36.78	$36.51	$36.66	$35.17	9,096
2017-04-20	$36.41	$36.77	$36.40	$36.76	$35.26	33,779
2017-04-19	$36.28	$36.37	$36.23	$36.24	$34.76	5,514
2017-04-18	$35.98	$36.04	$35.77	$36.03	$34.56	5,049
2017-04-17	$35.82	$35.93	$35.74	$35.93	$34.47	7,569
2017-04-13	$35.88	$36.00	$35.66	$35.66	$34.21	6,083
2017-04-12	$36.24	$36.24	$35.89	$36.00	$34.53	3,750
2017-04-11	$36.09	$36.34	$36.00	$36.24	$34.76	23,507
2017-04-10	$36.09	$36.30	$36.05	$36.14	$34.67	4,846
2017-04-07	$36.09	$36.21	$36.09	$36.16	$34.68	4,640
2017-04-06	$35.88	$36.20	$35.88	$36.10	$34.62	4,045
2017-04-05	$36.40	$36.45	$35.77	$35.77	$34.31	10,203
2017-04-04	$36.34	$36.34	$36.06	$36.10	$34.63	7,036
2017-04-03	$36.75	$36.80	$36.11	$36.32	$34.84	18,399
2017-03-31	$36.71	$36.76	$36.65	$36.65	$35.16	4,535
2017-03-30	$36.28	$36.66	$36.28	$36.62	$35.13	10,157
2017-03-29	$36.25	$36.41	$36.23	$36.40	$34.92	13,086
2017-03-28	$36.07	$36.56	$36.01	$36.29	$34.81	15,160
2017-03-27	$35.67	$36.10	$35.54	$36.10	$34.63	13,883
2017-03-24	$35.99	$36.18	$35.87	$36.01	$34.54	14,139
2017-03-23	$35.70	$36.11	$35.70	$35.87	$34.41	9,765
2017-03-22	$35.67	$35.78	$35.52	$35.77	$34.31	33,519
2017-03-21	$36.77	$36.77	$35.70	$35.75	$34.29	24,730
2017-03-20	$36.70	$36.77	$36.50	$36.58	$35.09	46,977
2017-03-17	$36.63	$36.75	$36.50	$36.70	$35.20	9,686
2017-03-16	$36.77	$36.77	$36.57	$36.69	$35.20	9,293
2017-03-15	$36.28	$36.69	$36.28	$36.68	$35.19	13,120
2017-03-14	$36.21	$36.28	$36.03	$36.20	$34.73	4,712
2017-03-13	$36.38	$36.46	$36.38	$36.42	$34.94	8,250
2017-03-10	$36.21	$36.36	$36.09	$36.29	$34.81	9,490
2017-03-09	$36.18	$36.33	$36.02	$36.10	$34.63	45,871
2017-03-08	$36.36	$36.44	$36.30	$36.35	$34.87	5,692
2017-03-07	$36.47	$36.47	$36.27	$36.28	$34.80	11,605
2017-03-06	$36.63	$36.63	$36.31	$36.44	$34.96	7,348
2017-03-03	$36.58	$36.71	$36.50	$36.67	$35.18	6,285
2017-03-02	$37.01	$37.01	$36.55	$36.59	$35.10	10,609
2017-03-01	$36.50	$37.05	$36.50	$37.03	$35.52	30,480
2017-02-28	$36.66	$36.66	$36.37	$36.37	$34.89	6,293
2017-02-27	$36.46	$36.73	$36.44	$36.73	$35.23	25,933
2017-02-24	$36.34	$36.51	$36.24	$36.51	$35.02	8,302
2017-02-23	$36.76	$36.76	$36.23	$36.40	$34.92	24,161
2017-02-22	$36.69	$36.69	$36.58	$36.61	$35.12	13,054
2017-02-21	$36.52	$36.78	$36.52	$36.75	$35.25	7,849
2017-02-17	$36.40	$36.56	$36.40	$36.54	$35.05	9,986
2017-02-16	$36.55	$36.55	$36.30	$36.43	$34.95	12,612
2017-02-15	$36.29	$36.64	$36.29	$36.61	$35.12	5,295
2017-02-14	$36.29	$36.36	$36.17	$36.36	$34.88	13,634
2017-02-13	$36.15	$36.32	$36.15	$36.16	$34.69	7,194
2017-02-10	$35.99	$36.20	$35.95	$36.17	$34.69	11,640
2017-02-09	$35.39	$35.98	$35.39	$35.92	$34.46	15,130
2017-02-08	$35.32	$35.48	$35.26	$35.39	$33.95	8,300
2017-02-07	$35.61	$35.65	$35.45	$35.52	$34.07	3,271
2017-02-06	$35.64	$35.72	$35.51	$35.57	$34.12	8,126
2017-02-03	$35.37	$35.76	$35.37	$35.72	$34.26	26,885
2017-02-02	$35.35	$35.53	$35.22	$35.31	$33.87	20,746
2017-02-01	$35.58	$35.71	$35.37	$35.49	$34.04	13,040
2017-01-31	$35.30	$35.54	$35.17	$35.52	$34.07	11,335
2017-01-30	$35.65	$35.65	$35.13	$35.42	$33.98	20,015
2017-01-27	$35.95	$35.95	$35.65	$35.73	$34.27	5,357
2017-01-26	$35.99	$35.99	$35.78	$35.84	$34.38	35,543
2017-01-25	$35.56	$35.99	$35.56	$35.99	$34.52	15,069
2017-01-24	$35.00	$35.56	$35.00	$35.53	$34.08	11,522
2017-01-23	$34.98	$35.12	$34.88	$34.97	$33.55	12,271
2017-01-20	$35.01	$35.17	$34.97	$35.05	$33.62	20,782
2017-01-19	$35.11	$35.13	$34.94	$34.94	$33.52	14,093
2017-01-18	$35.17	$35.21	$35.07	$35.21	$33.78	12,936
2017-01-17	$35.48	$35.48	$35.04	$35.05	$33.62	16,332
2017-01-13	$35.41	$35.61	$35.41	$35.56	$34.11	8,891
2017-01-12	$35.57	$35.57	$34.95	$35.23	$33.79	20,991
2017-01-11	$35.50	$35.54	$35.34	$35.54	$34.09	16,088
2017-01-10	$35.28	$35.51	$35.28	$35.44	$34.00	13,181
2017-01-09	$35.18	$35.31	$35.07	$35.19	$33.76	20,727
2017-01-06	$35.33	$35.50	$35.27	$35.29	$33.85	28,756
2017-01-05	$35.57	$35.62	$35.24	$35.38	$33.94	11,567
2017-01-04	$35.41	$35.80	$35.41	$35.75	$34.30	7,314
2017-01-03	$35.26	$35.41	$35.02	$35.20	$33.77	14,475
2016-12-30	$35.33	$35.33	$34.96	$35.04	$33.61	5,469
2016-12-29	$35.26	$35.35	$35.04	$35.16	$33.73	8,556
2016-12-28	$35.48	$35.48	$35.16	$35.17	$33.74	3,380
2016-12-27	$35.43	$35.67	$35.43	$35.60	$34.15	7,825
2016-12-23	$35.29	$35.33	$35.26	$35.32	$33.88	2,042
2016-12-22	$35.44	$35.44	$35.18	$35.24	$33.81	8,669
2016-12-21	$35.56	$35.60	$35.45	$35.47	$34.03	14,504
2016-12-20	$35.67	$35.85	$35.67	$35.77	$34.05	12,931
2016-12-19	$35.51	$35.66	$35.41	$35.51	$33.80	13,866
2016-12-16	$35.57	$35.78	$35.22	$35.39	$33.69	18,022
2016-12-15	$35.26	$35.70	$35.23	$35.47	$33.76	11,426
2016-12-14	$35.57	$35.59	$35.18	$35.23	$33.54	5,131
2016-12-13	$35.52	$35.74	$35.47	$35.52	$33.81	17,957
2016-12-12	$35.80	$35.86	$35.42	$35.47	$33.76	14,692
2016-12-09	$36.00	$36.00	$35.79	$35.83	$34.10	15,290
2016-12-08	$35.52	$35.90	$35.40	$35.86	$34.14	15,503
2016-12-07	$35.07	$35.41	$35.00	$35.36	$33.66	5,839
2016-12-06	$34.68	$35.04	$34.63	$35.04	$33.36	20,306
2016-12-05	$34.70	$34.70	$34.59	$34.68	$33.01	17,251
2016-12-02	$34.44	$34.44	$34.19	$34.25	$32.60	28,467
2016-12-01	$34.54	$34.67	$34.18	$34.24	$32.59	8,138
2016-11-30	$35.13	$35.13	$34.37	$34.37	$32.72	9,594
2016-11-29	$34.49	$34.75	$34.49	$34.67	$33.00	19,156
2016-11-28	$34.92	$34.92	$34.52	$34.52	$32.86	38,449
2016-11-25	$34.80	$34.91	$34.79	$34.91	$33.23	11,856
2016-11-23	$34.63	$34.80	$34.53	$34.80	$33.13	13,956
2016-11-22	$34.29	$34.63	$34.29	$34.61	$32.94	14,474
2016-11-21	$34.19	$34.33	$34.11	$34.22	$32.57	18,559
2016-11-18	$34.02	$34.14	$34.02	$34.14	$32.50	4,587
2016-11-17	$33.73	$34.07	$33.73	$34.05	$32.41	4,535
2016-11-16	$33.72	$33.80	$33.67	$33.77	$32.15	49,063
2016-11-15	$33.61	$33.87	$33.44	$33.80	$32.17	25,010
2016-11-14	$33.41	$33.88	$33.41	$33.62	$32.00	31,970
2016-11-11	$32.77	$33.25	$32.77	$33.25	$31.65	13,023
2016-11-10	$32.28	$32.80	$32.28	$32.67	$31.10	27,182
2016-11-09	$31.24	$32.19	$31.15	$32.15	$30.60	15,828
2016-11-08	$31.31	$31.54	$31.22	$31.40	$29.89	25,204
2016-11-07	$30.95	$31.40	$30.95	$31.32	$29.81	16,759
2016-11-04	$30.55	$30.94	$30.55	$30.72	$29.24	9,096
2016-11-03	$30.70	$30.83	$30.53	$30.56	$29.09	25,995
2016-11-02	$30.93	$30.98	$30.73	$30.73	$29.25	2,752
2016-11-01	$31.40	$31.40	$30.88	$31.04	$29.55	43,236
2016-10-31	$31.23	$31.35	$31.14	$31.35	$29.84	3,244
2016-10-28	$31.32	$31.36	$31.16	$31.20	$29.70	20,465
2016-10-27	$31.34	$31.34	$31.16	$31.19	$29.69	21,162
2016-10-26	$31.55	$31.61	$31.41	$31.41	$29.90	5,263
2016-10-25	$31.85	$31.85	$31.60	$31.60	$30.08	5,772
2016-10-24	$31.81	$31.96	$31.81	$31.91	$30.38	6,328
2016-10-21	$31.51	$31.70	$31.46	$31.70	$30.18	6,644
2016-10-20	$31.80	$31.87	$31.70	$31.75	$30.22	4,589
2016-10-19	$31.85	$31.94	$31.73	$31.92	$30.39	6,628
2016-10-18	$31.70	$31.86	$31.66	$31.77	$30.24	10,373
2016-10-17	$31.64	$31.70	$31.54	$31.54	$30.02	10,057
2016-10-14	$31.70	$31.88	$31.61	$31.64	$30.12	5,262
2016-10-13	$31.81	$31.81	$31.52	$31.67	$30.15	4,147
2016-10-12	$31.86	$32.01	$31.86	$31.93	$30.40	5,973
2016-10-11	$32.40	$32.40	$31.74	$31.88	$30.35	17,890
2016-10-10	$32.29	$32.52	$32.29	$32.38	$30.82	7,719
2016-10-07	$32.41	$32.41	$32.05	$32.18	$30.63	3,503
2016-10-06	$32.18	$32.32	$32.12	$32.29	$30.74	6,982
2016-10-05	$32.12	$32.46	$32.12	$32.32	$30.77	3,946
2016-10-04	$32.25	$32.33	$32.07	$32.11	$30.57	5,326
2016-10-03	$32.23	$32.23	$32.13	$32.18	$30.64	8,259
2016-09-30	$32.03	$32.37	$32.01	$32.37	$30.81	4,765
2016-09-29	$32.24	$32.32	$31.93	$32.00	$30.46	5,350
2016-09-28	$32.23	$32.34	$32.12	$32.34	$30.78	22,119
2016-09-27	$31.91	$32.20	$31.91	$32.14	$30.60	3,818
2016-09-26	$32.15	$32.20	$32.01	$32.01	$30.47	9,850
2016-09-23	$32.42	$32.42	$32.31	$32.31	$30.76	3,094
2016-09-22	$32.24	$32.54	$32.24	$32.54	$30.98	8,609
2016-09-21	$31.86	$32.18	$31.86	$32.16	$30.61	12,676
2016-09-20	$32.00	$32.00	$31.81	$31.86	$30.33	4,209
2016-09-19	$31.90	$32.14	$31.83	$31.93	$30.39	4,382
2016-09-16	$31.94	$31.94	$31.77	$31.88	$30.35	14,396
2016-09-15	$31.71	$32.05	$31.71	$32.02	$30.48	13,195
2016-09-14	$31.77	$31.84	$31.64	$31.67	$30.15	6,324
2016-09-13	$31.97	$31.97	$31.61	$31.79	$30.26	8,677
2016-09-12	$31.60	$32.25	$31.60	$32.25	$30.70	25,154
2016-09-09	$32.41	$32.41	$31.79	$31.79	$30.26	11,085
2016-09-08	$32.63	$32.66	$32.62	$32.63	$31.06	4,803
2016-09-07	$32.57	$32.71	$32.57	$32.71	$31.14	10,556
2016-09-06	$32.53	$32.60	$32.40	$32.53	$30.97	8,030
2016-09-02	$32.48	$32.58	$32.42	$32.58	$31.01	10,295
2016-09-01	$32.34	$32.38	$32.16	$32.36	$30.80	22,526
2016-08-31	$32.40	$32.47	$32.23	$32.42	$30.86	3,905
2016-08-30	$32.35	$32.48	$32.35	$32.47	$30.91	11,548
2016-08-29	$32.41	$32.53	$32.41	$32.43	$30.87	5,846
2016-08-26	$32.42	$32.56	$32.19	$32.19	$30.64	2,832
2016-08-25	$32.33	$32.42	$32.31	$32.34	$30.79	11,110
2016-08-24	$32.57	$32.57	$32.32	$32.33	$30.78	6,400
2016-08-23	$32.34	$32.60	$32.34	$32.55	$30.98	14,465
2016-08-22	$32.12	$32.33	$32.12	$32.28	$30.73	11,875
2016-08-19	$32.01	$32.25	$32.01	$32.23	$30.68	12,076
2016-08-18	$32.01	$32.19	$32.01	$32.17	$30.63	2,136
2016-08-17	$31.99	$32.04	$31.89	$32.01	$30.47	9,767
2016-08-16	$32.25	$32.28	$32.12	$32.16	$30.62	4,583
2016-08-15	$32.08	$32.39	$32.08	$32.33	$30.78	15,450
2016-08-12	$32.13	$32.13	$32.06	$32.11	$30.57	4,493
2016-08-11	$32.06	$32.20	$32.06	$32.17	$30.62	11,717
2016-08-10	$32.11	$32.11	$31.93	$31.95	$30.41	2,639
2016-08-09	$32.13	$32.22	$32.12	$32.13	$30.58	6,910
2016-08-08	$32.19	$32.25	$32.12	$32.14	$30.59	10,485
2016-08-05	$31.88	$32.21	$31.88	$32.18	$30.63	9,861
2016-08-04	$31.68	$31.88	$31.68	$31.80	$30.27	13,322
2016-08-03	$31.55	$31.76	$31.55	$31.72	$30.20	17,865
2016-08-02	$31.89	$31.89	$31.46	$31.57	$30.05	6,734
2016-08-01	$31.95	$32.10	$31.87	$31.96	$30.42	87,032
2016-07-29	$31.90	$32.02	$31.90	$32.00	$30.46	7,685
2016-07-28	$31.92	$32.03	$31.90	$32.03	$30.49	3,168
2016-07-27	$31.99	$32.01	$31.90	$31.99	$30.45	8,022
2016-07-26	$31.97	$32.03	$31.93	$32.03	$30.49	19,180
2016-07-25	$31.91	$31.94	$31.88	$31.92	$30.39	8,737
2016-07-22	$31.78	$32.03	$31.74	$32.02	$30.48	7,377
2016-07-21	$31.85	$31.97	$31.72	$31.77	$30.24	5,021
2016-07-20	$31.64	$31.96	$31.64	$31.90	$30.37	18,051
2016-07-19	$31.68	$31.79	$31.62	$31.67	$30.15	26,635
2016-07-18	$31.72	$31.87	$31.72	$31.83	$30.30	16,621
2016-07-15	$31.77	$31.82	$31.69	$31.70	$30.18	16,742
2016-07-14	$31.71	$31.84	$31.71	$31.75	$30.22	15,013
2016-07-13	$31.73	$31.77	$31.49	$31.60	$30.08	27,669
2016-07-12	$31.46	$31.75	$31.46	$31.67	$30.15	13,733
2016-07-11	$31.12	$31.36	$31.12	$31.32	$29.82	25,572
2016-07-08	$30.54	$31.05	$30.54	$31.02	$29.53	15,583
2016-07-07	$30.30	$30.58	$30.28	$30.39	$28.93	10,601
2016-07-06	$29.94	$30.29	$29.94	$30.29	$28.83	6,878
2016-07-05	$30.34	$30.34	$29.92	$30.12	$28.67	14,957
2016-07-01	$30.38	$30.63	$30.38	$30.52	$29.05	8,595
2016-06-30	$29.87	$30.41	$29.87	$30.41	$28.95	10,580
2016-06-29	$29.41	$29.95	$29.41	$29.92	$28.48	7,748
2016-06-28	$28.91	$29.29	$28.91	$29.26	$27.85	31,055
2016-06-27	$29.41	$29.41	$28.66	$28.77	$27.39	35,394
2016-06-24	$29.76	$30.14	$29.48	$29.67	$28.24	13,230
2016-06-23	$30.43	$30.88	$30.43	$30.88	$29.40	10,029
2016-06-22	$30.37	$30.56	$30.33	$30.33	$28.88	7,552
2016-06-21	$30.51	$30.51	$30.24	$30.36	$28.90	4,763
2016-06-20	$30.24	$30.73	$30.24	$30.44	$28.98	19,537
2016-06-17	$30.12	$30.27	$30.08	$30.10	$28.65	5,023
2016-06-16	$30.04	$30.20	$29.85	$30.20	$28.75	8,028
2016-06-15	$30.27	$30.45	$30.27	$30.28	$28.82	10,700
2016-06-14	$30.27	$30.30	$30.06	$30.20	$28.75	30,316
2016-06-13	$30.58	$30.67	$30.38	$30.38	$28.92	15,206
2016-06-10	$30.91	$30.93	$30.65	$30.70	$29.22	10,867
2016-06-09	$31.13	$31.18	$31.09	$31.16	$29.66	4,559
2016-06-08	$31.25	$31.34	$31.25	$31.34	$29.83	5,317
2016-06-07	$31.08	$31.26	$31.08	$31.17	$29.67	12,618
2016-06-06	$30.88	$31.16	$30.88	$31.14	$29.64	20,953
2016-06-03	$31.04	$31.04	$30.71	$30.90	$29.41	8,043
2016-06-02	$30.88	$31.04	$30.86	$31.02	$29.53	11,853
2016-06-01	$30.68	$30.97	$30.68	$30.95	$29.46	8,050
2016-05-31	$30.81	$30.91	$30.68	$30.83	$29.35	40,979
2016-05-27	$30.48	$30.81	$30.48	$30.77	$29.29	8,339
2016-05-26	$30.54	$30.56	$30.47	$30.51	$29.04	15,226
2016-05-25	$30.43	$30.61	$30.43	$30.55	$29.08	8,496
2016-05-24	$29.91	$30.43	$29.91	$30.39	$28.93	17,327
2016-05-23	$29.90	$30.00	$29.83	$29.85	$28.41	9,592
2016-05-20	$29.74	$29.92	$29.74	$29.87	$28.43	5,591
2016-05-19	$29.63	$29.63	$29.31	$29.54	$28.12	4,829
2016-05-18	$29.43	$29.82	$29.43	$29.64	$28.21	23,414
2016-05-17	$29.80	$29.97	$29.45	$29.56	$28.14	7,050
2016-05-16	$29.58	$29.96	$29.58	$29.87	$28.43	19,859
2016-05-13	$29.77	$29.87	$29.51	$29.59	$28.17	67,490
2016-05-12	$30.15	$30.15	$29.67	$29.84	$28.41	14,730
2016-05-11	$30.21	$30.22	$29.91	$29.95	$28.51	17,502
2016-05-10	$30.12	$30.32	$30.12	$30.27	$28.82	5,845
2016-05-09	$29.85	$30.15	$29.85	$30.03	$28.59	10,718
2016-05-06	$29.63	$29.93	$29.63	$29.91	$28.47	14,316
2016-05-05	$29.91	$29.94	$29.75	$29.82	$28.38	14,367
2016-05-04	$29.91	$29.91	$29.81	$29.90	$28.46	6,299
2016-05-03	$30.33	$30.33	$30.06	$30.14	$28.69	5,039
2016-05-02	$30.41	$30.58	$30.33	$30.58	$29.11	17,059
2016-04-29	$30.40	$30.54	$30.23	$30.40	$28.94	15,554
2016-04-28	$30.98	$31.05	$30.68	$30.68	$29.21	12,004
2016-04-27	$31.00	$31.13	$30.90	$31.11	$29.61	6,966
2016-04-26	$30.78	$30.98	$30.70	$30.98	$29.49	23,552
2016-04-25	$30.89	$30.90	$30.66	$30.70	$29.22	8,867
2016-04-22	$30.78	$31.02	$30.77	$30.98	$29.49	14,839
2016-04-21	$30.88	$30.90	$30.74	$30.74	$29.26	6,336
2016-04-20	$30.78	$31.03	$30.77	$30.96	$29.47	9,459
2016-04-19	$30.77	$30.84	$30.68	$30.76	$29.28	12,892
2016-04-18	$30.46	$30.79	$30.46	$30.73	$29.25	11,567
2016-04-15	$30.53	$30.57	$30.45	$30.57	$29.10	16,172
2016-04-14	$30.59	$30.67	$30.55	$30.56	$29.09	7,640
2016-04-13	$30.11	$30.64	$30.11	$30.62	$29.15	36,953
2016-04-12	$29.74	$29.99	$29.62	$29.90	$28.46	21,305
2016-04-11	$29.86	$29.93	$29.70	$29.70	$28.27	7,988
2016-04-08	$30.03	$30.03	$29.67	$29.75	$28.32	14,536
2016-04-07	$29.92	$29.96	$29.58	$29.69	$28.26	12,131
2016-04-06	$29.77	$30.13	$29.77	$30.11	$28.66	6,473
2016-04-05	$29.83	$29.95	$29.80	$29.86	$28.42	31,838
2016-04-04	$30.32	$30.34	$30.10	$30.10	$28.65	25,822
2016-04-01	$30.06	$30.32	$29.95	$30.28	$28.82	9,364
2016-03-31	$30.14	$30.36	$30.12	$30.30	$28.84	9,825
2016-03-30	$30.22	$30.25	$30.08	$30.13	$28.68	27,503
2016-03-29	$29.43	$30.09	$29.43	$30.07	$28.62	14,979
2016-03-28	$29.55	$29.61	$29.37	$29.51	$28.09	23,827
2016-03-24	$29.36	$29.49	$29.19	$29.49	$28.07	6,906
2016-03-23	$29.69	$29.70	$29.56	$29.59	$28.17	17,555
2016-03-22	$29.75	$30.02	$29.67	$29.91	$28.47	16,627
2016-03-21	$29.91	$30.00	$29.82	$29.94	$28.50	12,335
2016-03-18	$29.85	$30.03	$29.85	$30.03	$28.59	44,769
2016-03-17	$29.39	$29.78	$29.33	$29.76	$28.33	43,568
2016-03-16	$29.25	$29.49	$29.20	$29.43	$28.02	4,438
2016-03-15	$29.39	$29.39	$29.18	$29.19	$27.79	3,829
2016-03-14	$29.53	$29.61	$29.46	$29.56	$28.14	10,485
2016-03-11	$29.23	$29.59	$29.23	$29.59	$28.17	14,755
2016-03-10	$29.26	$29.26	$28.89	$29.05	$27.65	8,186
2016-03-09	$29.14	$29.24	$29.10	$29.13	$27.73	31,153
2016-03-08	$29.39	$29.39	$28.98	$28.98	$27.59	9,187
2016-03-07	$29.21	$29.55	$29.21	$29.52	$28.10	59,094
2016-03-04	$29.25	$29.56	$29.25	$29.38	$27.97	36,526
2016-03-03	$28.99	$29.30	$28.99	$29.30	$27.89	13,264
2016-03-02	$28.78	$28.96	$28.73	$28.96	$27.57	24,884
2016-03-01	$28.48	$28.83	$28.41	$28.83	$27.45	9,427
2016-02-29	$28.45	$28.64	$28.37	$28.39	$27.02	10,149
2016-02-26	$28.37	$28.50	$28.34	$28.44	$27.07	10,108
2016-02-25	$28.06	$28.33	$28.06	$28.30	$26.94	5,667
2016-02-24	$27.84	$28.05	$27.44	$28.05	$26.70	5,742
2016-02-23	$27.98	$27.98	$27.78	$27.88	$26.54	17,107
2016-02-22	$27.83	$28.11	$27.83	$28.04	$26.69	30,658
2016-02-19	$27.52	$27.62	$27.52	$27.60	$26.28	4,810
2016-02-18	$27.74	$27.74	$27.51	$27.59	$26.26	160,817
2016-02-17	$27.36	$27.78	$27.36	$27.76	$26.43	10,019
2016-02-16	$26.89	$27.28	$26.74	$27.23	$25.92	22,275
2016-02-12	$26.22	$26.59	$26.15	$26.58	$25.31	24,958
2016-02-11	$25.81	$26.16	$25.76	$26.05	$24.79	31,990
2016-02-10	$26.45	$26.73	$26.33	$26.38	$25.11	25,872
2016-02-09	$26.20	$26.58	$26.07	$26.33	$25.06	56,232
2016-02-08	$26.50	$26.51	$26.10	$26.40	$25.13	22,347
2016-02-05	$27.25	$27.25	$26.80	$26.80	$25.51	12,250
2016-02-04	$27.24	$27.46	$27.24	$27.44	$26.12	6,715
2016-02-03	$27.36	$27.41	$26.77	$27.25	$25.94	50,282
2016-02-02	$27.62	$27.62	$27.16	$27.22	$25.91	29,982
2016-02-01	$27.73	$27.97	$27.51	$27.97	$26.63	9,694
2016-01-29	$27.10	$27.84	$27.10	$27.84	$26.50	42,652
2016-01-28	$27.22	$27.22	$26.96	$27.01	$25.71	16,422
2016-01-27	$27.40	$27.43	$26.92	$27.00	$25.70	15,190
2016-01-26	$26.96	$27.44	$26.96	$27.40	$26.08	27,194
2016-01-25	$27.27	$27.27	$26.81	$26.84	$25.55	36,399
2016-01-22	$27.19	$27.48	$27.18	$27.37	$26.05	52,363
2016-01-21	$26.83	$27.25	$26.65	$26.86	$25.57	80,953
2016-01-20	$26.52	$27.00	$25.85	$26.79	$25.50	98,201
2016-01-19	$27.23	$27.24	$26.60	$26.81	$25.52	64,167
2016-01-15	$26.91	$27.01	$26.45	$27.01	$25.71	87,834
2016-01-14	$27.19	$27.69	$26.86	$27.48	$26.16	50,011
2016-01-13	$28.11	$28.11	$27.00	$27.05	$25.75	40,881
2016-01-12	$27.99	$28.20	$27.58	$27.97	$26.63	34,762
2016-01-11	$27.95	$28.01	$27.50	$27.82	$26.48	45,765
2016-01-08	$28.44	$28.46	$27.82	$27.89	$26.55	48,386
2016-01-07	$28.60	$28.78	$28.27	$28.31	$26.95	46,507
2016-01-06	$29.07	$29.23	$28.92	$29.04	$27.64	21,812
2016-01-05	$29.55	$29.66	$29.32	$29.46	$28.04	17,693
2016-01-04	$29.64	$29.64	$29.19	$29.41	$28.00	91,515
2015-12-31	$30.28	$30.33	$30.13	$30.22	$28.77	11,582
2015-12-30	$30.63	$30.63	$30.36	$30.39	$28.93	16,811
2015-12-29	$30.61	$30.68	$30.45	$30.66	$29.18	73,322
2015-12-28	$30.37	$30.37	$30.10	$30.34	$28.88	27,790
2015-12-24	$30.43	$30.58	$30.43	$30.46	$29.00	32,189
2015-12-23	$30.28	$30.45	$30.28	$30.43	$28.97	24,489
2015-12-22	$30.21	$30.43	$30.05	$30.37	$28.67	16,065
2015-12-21	$29.96	$30.09	$29.90	$30.03	$28.34	9,820
2015-12-18	$30.18	$30.18	$29.86	$29.86	$28.18	18,554
2015-12-17	$30.65	$30.65	$30.32	$30.40	$28.69	5,821
2015-12-16	$30.44	$30.70	$30.33	$30.70	$28.98	5,395
2015-12-15	$30.30	$30.40	$30.16	$30.33	$28.63	6,924
2015-12-14	$30.03	$30.15	$29.66	$29.96	$28.28	35,470
2015-12-11	$30.34	$30.41	$30.00	$30.08	$28.39	21,574
2015-12-10	$30.66	$30.98	$30.66	$30.76	$29.04	21,904
2015-12-09	$30.97	$31.31	$30.60	$30.69	$28.97	6,381
2015-12-08	$30.95	$31.06	$30.86	$31.06	$29.31	10,851
2015-12-07	$31.54	$31.54	$31.08	$31.18	$29.43	12,804
2015-12-04	$31.10	$31.58	$31.10	$31.54	$29.77	4,700
2015-12-03	$31.61	$31.66	$31.02	$31.09	$29.35	14,577
2015-12-02	$31.94	$32.00	$31.65	$31.66	$29.88	6,905
2015-12-01	$31.87	$32.00	$31.74	$32.00	$30.20	12,872
2015-11-30	$31.93	$31.96	$31.73	$31.76	$29.98	24,767
2015-11-27	$31.88	$31.94	$31.85	$31.92	$30.13	4,170
2015-11-25	$31.63	$31.87	$31.63	$31.87	$30.08	15,031
2015-11-24	$31.32	$31.70	$31.30	$31.67	$29.89	8,239
2015-11-23	$31.40	$31.58	$31.32	$31.47	$29.70	17,282
2015-11-20	$31.31	$31.48	$31.31	$31.36	$29.60	7,391
2015-11-19	$31.30	$31.38	$31.15	$31.21	$29.46	10,959
2015-11-18	$30.94	$31.32	$30.90	$31.32	$29.56	6,275
2015-11-17	$30.90	$31.17	$30.78	$30.86	$29.13	13,515
2015-11-16	$30.52	$30.87	$30.50	$30.87	$29.14	10,382
2015-11-13	$30.80	$30.80	$30.52	$30.58	$28.86	8,396
2015-11-12	$31.30	$31.32	$30.94	$30.94	$29.20	14,899
2015-11-11	$31.85	$31.85	$31.53	$31.55	$29.78	10,982
2015-11-10	$31.62	$31.80	$31.52	$31.72	$29.94	12,102
2015-11-09	$32.00	$32.00	$31.54	$31.74	$29.96	12,422
2015-11-06	$31.93	$32.12	$31.80	$32.07	$30.27	13,580
2015-11-05	$31.85	$31.97	$31.80	$31.97	$30.18	6,504
2015-11-04	$32.15	$32.15	$31.80	$31.89	$30.10	44,696
2015-11-03	$31.83	$32.12	$31.83	$32.00	$30.20	14,084
2015-11-02	$31.54	$31.93	$31.54	$31.85	$30.06	10,234
2015-10-30	$31.48	$31.58	$31.43	$31.48	$29.71	5,842
2015-10-29	$31.60	$32.00	$31.43	$31.45	$29.69	7,948
2015-10-28	$31.20	$31.57	$31.20	$31.53	$29.76	15,476
2015-10-27	$31.13	$31.13	$30.85	$30.99	$29.25	30,789
2015-10-26	$31.46	$31.46	$31.27	$31.33	$29.57	9,622
2015-10-23	$31.31	$31.49	$31.24	$31.43	$29.67	10,411
2015-10-22	$31.03	$31.27	$30.98	$31.10	$29.35	31,868
2015-10-21	$31.32	$31.32	$30.81	$30.81	$29.08	7,916
2015-10-20	$31.14	$31.34	$31.14	$31.21	$29.46	25,655
2015-10-19	$30.99	$31.25	$30.99	$31.12	$29.37	8,902
2015-10-16	$31.15	$31.15	$30.91	$31.13	$29.38	4,671
2015-10-15	$30.66	$31.05	$30.55	$31.02	$29.28	16,105
2015-10-14	$30.73	$30.87	$30.58	$30.67	$28.95	9,150
2015-10-13	$31.13	$31.32	$30.94	$30.94	$29.20	5,384
2015-10-12	$31.30	$31.30	$31.12	$31.27	$29.52	14,903
2015-10-09	$31.24	$31.30	$31.12	$31.16	$29.41	9,205
2015-10-08	$30.85	$31.22	$30.85	$31.17	$29.42	52,164
2015-10-07	$30.64	$30.90	$30.64	$30.80	$29.07	8,961
2015-10-06	$30.71	$30.72	$30.42	$30.45	$28.74	24,944
2015-10-05	$30.16	$30.69	$30.16	$30.69	$28.97	15,394
2015-10-02	$29.40	$29.90	$29.16	$29.90	$28.22	15,127
2015-10-01	$29.75	$29.75	$29.34	$29.61	$27.94	5,156
2015-09-30	$29.35	$29.64	$29.35	$29.64	$27.98	12,955
2015-09-29	$29.20	$29.46	$28.95	$29.15	$27.52	29,768
2015-09-28	$29.92	$29.92	$29.18	$29.28	$27.63	27,863
2015-09-25	$30.42	$30.53	$30.04	$30.10	$28.41	16,122
2015-09-24	$30.26	$30.26	$29.88	$30.20	$28.51	30,869
2015-09-23	$30.39	$30.41	$30.19	$30.32	$28.62	16,097
2015-09-22	$30.56	$30.56	$30.26	$30.42	$28.71	28,271
2015-09-21	$30.90	$31.19	$30.80	$30.84	$29.11	21,895
2015-09-18	$31.15	$31.16	$30.83	$30.83	$29.10	11,097
2015-09-17	$31.43	$31.91	$31.34	$31.45	$29.69	30,322
2015-09-16	$31.10	$31.45	$31.10	$31.41	$29.64	12,625
2015-09-15	$30.89	$31.15	$30.89	$31.12	$29.37	37,050
2015-09-14	$30.95	$30.95	$30.72	$30.77	$29.04	59,670
2015-09-11	$30.75	$30.88	$30.60	$30.88	$29.15	10,587
2015-09-10	$30.66	$31.01	$30.66	$30.86	$29.13	22,096
2015-09-09	$31.24	$31.34	$30.73	$30.74	$29.02	13,491
2015-09-08	$30.80	$31.10	$30.74	$31.07	$29.33	23,595
2015-09-04	$30.42	$30.63	$30.28	$30.50	$28.79	26,986
2015-09-03	$30.74	$31.11	$30.71	$30.81	$29.08	16,692
2015-09-02	$30.48	$30.67	$30.20	$30.66	$28.94	48,017

Barron`s 400 ETF (BFOR) Exchange: NYSE ARCA

$55.12 ($1.05) 1.94%

Barron`s 400 ETF - Daily Information

Invest in Barron`s 400 ETF (BFOR)

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

Investing built for a better future.

Historical Stock Data for Barron`s 400 ETF (BFOR)