VictoryShares International Volatility Wtd ETF (CIL) Stock Profile

Data as of Oct. 8, 2025

$51.50 ($-0.18) -0.35%

VictoryShares International Volatility Wtd ETF - Daily Information

Click for more stock information on VictoryShares International Volatility Wtd ETF.

Daily Information	Data
Date	Oct. 8, 2025
Open	$51.50
Previous Close	$51.50
High	$51.50
Low	$51.50
Adjusted Open	$51.50
Previous Adjusted Close	$51.50
Adjusted High	$51.50
Adjusted Low	$51.50

Invest in VictoryShares International Volatility Wtd ETF (CIL)

Investing built for a better future.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for VictoryShares International Volatility Wtd ETF (CIL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-19	$51.50	$51.50	$51.50	$51.50	$51.50	75
2025-09-18	$51.68	$51.68	$51.68	$51.68	$51.68	118
2025-09-17	$51.74	$51.74	$51.74	$51.74	$51.74	9
2025-09-16	$51.99	$51.99	$51.99	$51.99	$51.99	50
2025-09-15	$52.09	$52.09	$52.09	$52.09	$52.09	60
2025-09-12	$51.89	$51.89	$51.83	$51.83	$51.83	194
2025-09-11	$51.97	$51.97	$51.97	$51.97	$51.97	4
2025-09-10	$51.51	$51.51	$51.51	$51.51	$51.51	36
2025-09-09	$51.65	$51.65	$51.46	$51.46	$51.46	1,563
2025-09-08	$51.51	$51.62	$51.51	$51.62	$51.62	118,334
2025-09-05	$51.52	$51.52	$51.49	$51.49	$51.15	321
2025-09-04	$51.17	$51.26	$51.15	$51.26	$50.93	2,683
2025-09-03	$50.91	$50.91	$50.91	$50.91	$50.91	119
2025-09-02	$50.85	$50.85	$50.85	$50.85	$50.85	220
2025-08-29	$51.33	$51.41	$51.33	$51.35	$51.35	105,449
2025-08-28	$51.50	$51.55	$51.50	$51.55	$51.55	297
2025-08-27	$51.18	$51.41	$51.18	$51.39	$51.39	192,424
2025-08-26	$51.37	$51.51	$51.36	$51.51	$51.51	22,735
2025-08-25	$51.54	$51.54	$51.54	$51.54	$51.54	196
2025-08-22	$52.16	$52.16	$52.16	$52.16	$52.16	8
2025-08-21	$51.49	$51.49	$51.49	$51.49	$51.49	135
2025-08-20	$51.72	$51.72	$51.72	$51.72	$51.72	3
2025-08-19	$51.49	$51.49	$51.49	$51.49	$51.49	8
2025-08-18	$51.49	$51.49	$51.49	$51.49	$51.49	39
2025-08-15	$51.57	$51.57	$51.57	$51.57	$51.57	11
2025-08-14	$51.41	$51.41	$51.41	$51.41	$51.41	17
2025-08-13	$51.39	$51.46	$51.39	$51.46	$51.46	60,149
2025-08-12	$51.23	$51.23	$51.23	$51.23	$51.23	31
2025-08-11	$50.78	$50.78	$50.78	$50.78	$50.78	9
2025-08-08	$50.98	$50.98	$50.98	$50.98	$50.98	7
2025-08-07	$50.86	$50.86	$50.86	$50.86	$50.86	233
2025-08-06	$50.56	$50.56	$50.56	$50.56	$50.56	45
2025-08-05	$50.09	$50.19	$50.09	$50.19	$50.18	171
2025-08-04	$50.00	$50.08	$50.00	$50.08	$50.07	1,694
2025-08-01	$49.54	$49.54	$49.54	$49.54	$49.53	138
2025-07-31	$49.54	$49.54	$49.54	$49.54	$49.52	41
2025-07-30	$50.10	$50.10	$49.88	$49.88	$49.86	600
2025-07-29	$50.35	$50.35	$50.35	$50.35	$50.33	60
2025-07-28	$50.21	$50.27	$50.21	$50.27	$50.25	474
2025-07-25	$50.76	$51.06	$50.76	$51.06	$51.04	592
2025-07-24	$51.20	$51.20	$51.16	$51.16	$51.14	213
2025-07-23	$51.10	$51.42	$51.10	$51.42	$51.41	133
2025-07-22	$50.56	$50.57	$50.56	$50.57	$50.55	875
2025-07-21	$50.28	$50.30	$49.87	$50.25	$50.23	11,540
2025-07-18	$49.83	$50.00	$49.83	$49.94	$49.92	1,700
2025-07-17	$49.87	$50.03	$49.68	$49.97	$49.96	6,928
2025-07-16	$49.70	$49.91	$49.70	$49.91	$49.90	4,281
2025-07-15	$50.32	$50.32	$49.60	$49.66	$49.65	3,315
2025-07-14	$50.12	$50.12	$50.12	$50.12	$50.10	92
2025-07-11	$50.17	$50.17	$50.16	$50.16	$50.14	363
2025-07-10	$50.48	$50.56	$50.48	$50.56	$50.54	204
2025-07-09	$50.46	$50.62	$50.46	$50.58	$50.47	1,197
2025-07-08	$50.15	$50.40	$50.15	$50.32	$50.22	9,710
2025-07-07	$50.62	$50.62	$50.15	$50.15	$50.05	450
2025-07-03	$50.55	$50.55	$50.39	$50.52	$50.42	731
2025-07-02	$50.53	$50.53	$50.53	$50.53	$50.42	108
2025-07-01	$50.27	$50.42	$50.26	$50.42	$50.31	330
2025-06-30	$50.07	$50.51	$49.85	$50.51	$50.41	1,737
2025-06-27	$50.19	$50.19	$50.19	$50.19	$50.09	272
2025-06-26	$49.78	$49.98	$49.78	$49.98	$49.88	741
2025-06-25	$49.60	$49.60	$49.60	$49.60	$49.50	15
2025-06-24	$49.67	$49.67	$49.67	$49.67	$49.57	14
2025-06-23	$49.31	$49.31	$49.31	$49.31	$49.21	22
2025-06-20	$49.08	$49.08	$48.93	$48.93	$48.83	329
2025-06-18	$49.35	$49.35	$49.33	$49.33	$49.23	244
2025-06-17	$49.11	$49.18	$49.10	$49.18	$49.08	624
2025-06-16	$50.09	$50.10	$49.86	$49.86	$49.76	780
2025-06-13	$49.56	$49.56	$49.51	$49.51	$49.41	511
2025-06-12	$50.25	$50.25	$50.12	$50.12	$50.02	314
2025-06-11	$49.68	$49.81	$49.52	$49.52	$49.42	1,657
2025-06-10	$49.88	$49.88	$49.57	$49.67	$49.57	1,667
2025-06-09	$49.61	$49.61	$49.43	$49.56	$49.46	1,495
2025-06-06	$49.81	$49.81	$49.80	$49.80	$49.80	138
2025-06-05	$49.89	$49.94	$49.72	$49.72	$49.72	1,019
2025-06-04	$49.71	$49.81	$49.71	$49.79	$49.79	2,662
2025-06-03	$49.37	$49.40	$49.37	$49.40	$49.40	157
2025-06-02	$49.58	$49.90	$49.57	$49.90	$49.90	1,009
2025-05-30	$49.35	$49.35	$49.35	$49.35	$49.35	62
2025-05-29	$49.22	$49.42	$49.22	$49.42	$49.42	268
2025-05-28	$49.08	$49.08	$49.08	$49.08	$49.08	58
2025-05-27	$49.52	$49.52	$49.52	$49.52	$49.52	49
2025-05-23	$49.01	$49.01	$49.01	$49.01	$49.01	65
2025-05-22	$48.91	$48.91	$48.91	$48.91	$48.91	139
2025-05-21	$49.24	$49.55	$48.97	$48.97	$48.97	1,055
2025-05-20	$49.13	$49.14	$49.09	$49.09	$49.09	856
2025-05-19	$48.65	$48.88	$48.57	$48.88	$48.88	2,020
2025-05-16	$48.33	$48.38	$48.33	$48.38	$48.38	907
2025-05-15	$48.15	$48.24	$48.15	$48.24	$48.24	630
2025-05-14	$47.76	$47.80	$47.71	$47.78	$47.78	1,741
2025-05-13	$47.93	$47.93	$47.93	$47.93	$47.93	148
2025-05-12	$47.77	$47.77	$47.77	$47.77	$47.77	170
2025-05-09	$47.86	$47.93	$47.86	$47.86	$47.86	1,226
2025-05-08	$47.77	$47.84	$47.66	$47.66	$47.66	4,400
2025-05-07	$48.08	$48.08	$48.05	$48.05	$47.85	458
2025-05-06	$48.10	$48.22	$48.10	$48.22	$48.02	508
2025-05-05	$48.07	$48.12	$48.07	$48.12	$47.92	553
2025-05-02	$47.90	$47.90	$47.90	$47.90	$47.70	182
2025-05-01	$47.32	$47.32	$47.24	$47.24	$47.04	521
2025-04-30	$47.15	$47.44	$46.99	$47.44	$47.24	876
2025-04-29	$47.25	$47.44	$47.24	$47.33	$47.13	7,315
2025-04-28	$46.92	$47.20	$46.87	$47.20	$47.00	1,481
2025-04-25	$46.71	$46.87	$46.71	$46.87	$46.67	3,956
2025-04-24	$46.53	$46.74	$46.53	$46.74	$46.54	215
2025-04-23	$46.75	$46.75	$46.21	$46.23	$46.03	332
2025-04-22	$46.23	$46.38	$46.23	$46.38	$46.18	1,373
2025-04-21	$45.76	$45.76	$45.24	$45.40	$45.21	831
2025-04-17	$45.89	$45.89	$45.62	$45.62	$45.43	1,414
2025-04-16	$45.37	$45.37	$45.31	$45.31	$45.12	459
2025-04-15	$45.08	$45.11	$45.08	$45.11	$44.92	700
2025-04-14	$44.95	$44.95	$44.63	$44.94	$44.75	621
2025-04-11	$43.78	$44.23	$43.68	$44.23	$44.04	1,234
2025-04-10	$43.03	$43.09	$42.75	$43.09	$42.91	3,331
2025-04-09	$41.49	$43.74	$41.20	$43.74	$43.35	7,124
2025-04-08	$42.20	$42.20	$41.19	$41.24	$40.87	650
2025-04-07	$42.75	$42.75	$41.28	$41.38	$41.01	3,995
2025-04-04	$42.53	$42.57	$42.48	$42.48	$42.10	2,283
2025-04-03	$45.01	$45.12	$45.01	$45.12	$44.72	239
2025-04-02	$45.29	$45.65	$45.29	$45.65	$45.24	401
2025-04-01	$45.39	$45.40	$45.39	$45.40	$44.99	132
2025-03-31	$45.17	$45.33	$45.09	$45.33	$44.92	578
2025-03-28	$45.59	$45.59	$45.59	$45.59	$45.19	57
2025-03-27	$45.98	$45.98	$45.98	$45.98	$45.57	66
2025-03-26	$45.87	$45.87	$45.87	$45.87	$45.46	83
2025-03-25	$46.31	$46.31	$46.31	$46.31	$45.90	45
2025-03-24	$45.92	$45.92	$45.92	$45.92	$45.50	251
2025-03-21	$45.95	$45.95	$45.95	$45.95	$45.54	19
2025-03-20	$45.80	$46.12	$45.80	$46.12	$45.71	403
2025-03-19	$46.46	$46.49	$46.46	$46.49	$46.07	105
2025-03-18	$46.26	$46.32	$46.26	$46.32	$45.90	1,378
2025-03-17	$46.37	$46.37	$46.37	$46.37	$45.96	114
2025-03-14	$45.80	$45.86	$45.80	$45.86	$45.45	235
2025-03-13	$45.21	$45.21	$45.21	$45.21	$44.80	237
2025-03-12	$45.33	$45.52	$45.27	$45.45	$45.04	13,815
2025-03-11	$45.53	$45.53	$45.39	$45.39	$44.98	402
2025-03-10	$45.65	$45.65	$45.45	$45.51	$45.10	3,816
2025-03-07	$46.39	$46.39	$46.39	$46.39	$45.88	39
2025-03-06	$45.95	$45.95	$45.87	$45.87	$45.37	207
2025-03-05	$45.89	$46.09	$45.89	$46.09	$45.58	414
2025-03-04	$45.15	$45.15	$45.15	$45.15	$44.65	140
2025-03-03	$45.14	$45.14	$45.14	$45.14	$44.65	86
2025-02-28	$44.76	$44.76	$44.62	$44.72	$44.23	768
2025-02-27	$44.87	$44.87	$44.65	$44.65	$44.16	1,114
2025-02-26	$45.08	$45.08	$45.08	$45.08	$44.58	24
2025-02-25	$44.93	$45.08	$44.85	$45.08	$44.59	1,719
2025-02-24	$44.73	$44.86	$44.71	$44.71	$44.22	489
2025-02-21	$44.87	$44.87	$44.54	$44.63	$44.14	2,591
2025-02-20	$44.84	$44.95	$44.84	$44.95	$44.45	933
2025-02-19	$44.71	$44.78	$44.68	$44.78	$44.29	727
2025-02-18	$45.09	$45.09	$45.05	$45.09	$44.60	413
2025-02-14	$44.90	$44.90	$44.86	$44.86	$44.37	117
2025-02-13	$44.70	$44.82	$44.70	$44.82	$44.33	3,195
2025-02-12	$44.24	$44.34	$44.24	$44.34	$43.85	204
2025-02-11	$44.24	$44.24	$44.14	$44.16	$43.67	2,469
2025-02-10	$44.03	$44.03	$44.03	$44.03	$43.55	40
2025-02-07	$43.67	$43.77	$43.63	$43.77	$43.29	317
2025-02-06	$43.94	$43.99	$43.89	$43.99	$43.50	2,583
2025-02-05	$43.70	$43.86	$43.70	$43.86	$43.37	100
2025-02-04	$43.47	$43.56	$43.47	$43.52	$43.04	6,465
2025-02-03	$42.67	$43.17	$42.67	$42.99	$42.52	5,178
2025-01-31	$43.54	$43.68	$43.47	$43.47	$42.99	20,149
2025-01-30	$43.95	$43.96	$43.95	$43.96	$43.47	525
2025-01-29	$43.55	$43.61	$43.50	$43.51	$43.03	4,275
2025-01-28	$43.39	$43.47	$43.39	$43.47	$42.99	215
2025-01-27	$43.63	$43.63	$43.63	$43.63	$43.15	84
2025-01-24	$43.48	$43.48	$43.48	$43.48	$43.00	150
2025-01-23	$43.05	$43.26	$43.05	$43.26	$42.78	1,806
2025-01-22	$42.98	$42.98	$42.98	$42.98	$42.50	109
2025-01-21	$43.01	$43.01	$43.01	$43.01	$42.53	19
2025-01-17	$42.39	$42.39	$42.27	$42.27	$41.80	199
2025-01-16	$42.01	$42.03	$42.01	$42.03	$41.56	109
2025-01-15	$41.91	$42.05	$41.91	$42.05	$41.58	163
2025-01-14	$41.42	$41.46	$41.41	$41.46	$41.00	2,624
2025-01-13	$41.22	$41.30	$41.22	$41.30	$40.84	754
2025-01-10	$41.50	$41.50	$41.47	$41.47	$41.01	3,394
2025-01-08	$42.02	$42.02	$42.02	$42.02	$41.55	3
2025-01-07	$42.36	$42.46	$42.18	$42.18	$41.70	612
2025-01-06	$42.32	$42.40	$42.26	$42.26	$41.79	2,043
2025-01-03	$41.96	$41.96	$41.96	$41.96	$41.49	126
2025-01-02	$41.67	$41.67	$41.67	$41.67	$41.20	34
2024-12-31	$41.81	$41.81	$41.81	$41.81	$41.34	2
2024-12-30	$41.78	$41.91	$41.78	$41.91	$41.44	217
2024-12-27	$42.09	$42.09	$42.01	$42.07	$41.60	757
2024-12-26	$42.10	$42.10	$42.10	$42.10	$41.63	6
2024-12-24	$41.93	$42.02	$41.93	$42.02	$41.50	145
2024-12-23	$41.68	$41.94	$41.68	$41.94	$41.42	361
2024-12-20	$41.77	$41.99	$41.77	$41.77	$41.25	1,363
2024-12-19	$41.66	$41.66	$41.66	$41.66	$41.15	78
2024-12-18	$41.74	$41.74	$41.74	$41.74	$41.22	78
2024-12-17	$42.65	$42.65	$42.65	$42.65	$42.12	76
2024-12-16	$42.98	$42.98	$42.91	$42.91	$42.37	2,896
2024-12-13	$43.03	$43.08	$43.01	$43.06	$42.53	1,559
2024-12-12	$43.18	$43.18	$43.11	$43.11	$42.57	190
2024-12-11	$43.56	$43.61	$43.50	$43.61	$42.96	866
2024-12-10	$43.44	$43.44	$43.44	$43.44	$42.79	92
2024-12-09	$43.74	$43.74	$43.74	$43.74	$43.09	51
2024-12-06	$43.76	$43.83	$43.76	$43.83	$43.17	101
2024-12-05	$44.00	$44.00	$44.00	$44.00	$43.34	5
2024-12-04	$43.65	$43.70	$43.62	$43.69	$43.03	743
2024-12-03	$43.67	$43.67	$43.67	$43.67	$43.02	274
2024-12-02	$43.58	$43.58	$43.58	$43.58	$42.93	63
2024-11-29	$43.44	$43.50	$43.44	$43.50	$42.85	330
2024-11-27	$43.07	$43.07	$43.07	$43.07	$42.43	11
2024-11-26	$42.81	$42.81	$42.81	$42.81	$42.17	11
2024-11-25	$43.16	$43.16	$43.03	$43.03	$42.39	5,087
2024-11-22	$42.84	$42.94	$42.84	$42.94	$42.30	1,607
2024-11-21	$42.90	$42.90	$42.90	$42.90	$42.26	45
2024-11-20	$42.61	$42.85	$42.59	$42.85	$42.21	1,124
2024-11-19	$42.64	$42.94	$42.64	$42.94	$42.30	587
2024-11-18	$42.84	$42.97	$42.84	$42.97	$42.33	366
2024-11-15	$42.71	$42.71	$42.71	$42.71	$42.07	101
2024-11-14	$42.81	$42.82	$42.72	$42.72	$42.08	521
2024-11-13	$42.77	$42.77	$42.52	$42.73	$42.09	2,953
2024-11-12	$43.04	$43.04	$43.04	$43.04	$42.40	42
2024-11-11	$43.73	$43.73	$43.73	$43.73	$43.07	51
2024-11-08	$43.73	$43.73	$43.73	$43.73	$43.07	123
2024-11-07	$44.22	$44.22	$44.22	$44.22	$43.56	28
2024-11-06	$43.53	$43.53	$43.53	$43.53	$42.87	49
2024-11-05	$44.18	$44.19	$44.16	$44.19	$43.52	940
2024-11-04	$43.88	$43.88	$43.70	$43.70	$43.04	204
2024-11-01	$43.63	$43.63	$43.63	$43.63	$43.63	30
2024-10-31	$43.44	$43.44	$43.44	$43.44	$43.44	26
2024-10-30	$43.77	$43.84	$43.77	$43.84	$43.84	516
2024-10-29	$44.02	$44.08	$44.02	$44.07	$44.07	240
2024-10-28	$44.28	$44.28	$44.28	$44.28	$44.28	160
2024-10-25	$43.90	$43.90	$43.90	$43.90	$43.90	96
2024-10-24	$44.11	$44.11	$44.11	$44.11	$44.11	42
2024-10-23	$43.73	$43.91	$43.73	$43.91	$43.91	913
2024-10-22	$44.39	$44.39	$44.32	$44.32	$44.32	220
2024-10-21	$44.52	$44.52	$44.52	$44.52	$44.52	72
2024-10-18	$44.94	$44.99	$44.94	$44.99	$44.99	264
2024-10-17	$44.73	$44.73	$44.73	$44.73	$44.73	8
2024-10-16	$44.73	$44.73	$44.73	$44.73	$44.73	1,258
2024-10-15	$44.74	$44.74	$44.59	$44.59	$44.59	1,258
2024-10-14	$45.00	$45.00	$45.00	$45.00	$45.00	5
2024-10-11	$44.86	$44.98	$44.86	$44.98	$44.98	366
2024-10-10	$44.71	$44.76	$44.69	$44.70	$44.70	5,917
2024-10-09	$44.73	$44.79	$44.72	$44.79	$44.79	419
2024-10-08	$44.68	$44.74	$44.68	$44.74	$44.74	318
2024-10-07	$44.77	$44.98	$44.77	$44.92	$44.83	18,746
2024-10-04	$44.74	$44.82	$44.74	$44.81	$44.72	27,622
2024-10-03	$44.65	$44.65	$44.65	$44.65	$44.57	6
2024-10-02	$45.08	$45.08	$45.08	$45.08	$45.00	6
2024-10-01	$45.18	$45.18	$45.18	$45.18	$45.10	11
2024-09-30	$46.10	$46.10	$45.44	$45.44	$45.35	1,736
2024-09-27	$45.61	$45.75	$45.61	$45.75	$45.66	214
2024-09-26	$45.79	$45.79	$45.74	$45.75	$45.66	611
2024-09-25	$45.08	$45.10	$44.91	$44.93	$44.84	467
2024-09-24	$45.10	$45.26	$45.09	$45.26	$45.18	776
2024-09-23	$44.97	$45.02	$44.97	$45.02	$44.93	172
2024-09-20	$44.92	$44.92	$44.81	$44.86	$44.77	1,200
2024-09-19	$45.02	$45.17	$45.02	$45.17	$45.08	594
2024-09-18	$44.46	$44.46	$44.41	$44.41	$44.33	291
2024-09-17	$44.61	$44.61	$44.61	$44.61	$44.52	7
2024-09-16	$44.65	$44.78	$44.65	$44.78	$44.69	202
2024-09-13	$44.48	$44.48	$44.48	$44.48	$44.40	135
2024-09-12	$43.85	$44.38	$43.85	$44.38	$44.30	492
2024-09-11	$43.30	$43.83	$43.26	$43.83	$43.75	3,705
2024-09-10	$43.60	$43.94	$43.56	$43.94	$43.73	1,598
2024-09-09	$44.07	$44.07	$44.07	$44.07	$43.87	109
2024-09-06	$43.62	$43.62	$43.62	$43.62	$43.41	171
2024-09-05	$44.42	$44.42	$44.42	$44.42	$44.21	6
2024-09-04	$44.22	$44.28	$44.08	$44.28	$44.07	992
2024-09-03	$44.21	$44.21	$44.21	$44.21	$44.00	6
2024-08-30	$44.66	$44.86	$44.66	$44.86	$44.65	1,120
2024-08-29	$44.73	$44.73	$44.73	$44.73	$44.52	3
2024-08-28	$44.69	$44.70	$44.55	$44.55	$44.34	498
2024-08-27	$44.90	$44.90	$44.81	$44.81	$44.60	117
2024-08-26	$44.69	$44.69	$44.54	$44.58	$44.37	851
2024-08-23	$44.71	$44.71	$44.71	$44.71	$44.50	33
2024-08-22	$43.87	$43.87	$43.87	$43.87	$43.66	1
2024-08-21	$44.09	$44.09	$44.09	$44.09	$44.09	479
2024-08-20	$43.80	$43.80	$43.74	$43.74	$43.74	479
2024-08-19	$43.78	$43.78	$43.78	$43.78	$43.78	137
2024-08-16	$43.38	$43.38	$43.38	$43.38	$43.38	24
2024-08-15	$43.02	$43.02	$43.02	$43.02	$43.02	54
2024-08-14	$42.63	$42.63	$42.63	$42.63	$42.63	8
2024-08-13	$42.43	$42.43	$42.43	$42.43	$42.43	3
2024-08-12	$41.83	$41.83	$41.83	$41.83	$41.83	72
2024-08-09	$41.61	$41.86	$41.61	$41.86	$41.86	2,046
2024-08-08	$41.61	$41.61	$41.61	$41.61	$41.61	222
2024-08-07	$41.47	$41.47	$41.40	$41.40	$41.14	763
2024-08-06	$41.11	$41.11	$41.11	$41.11	$40.85	56
2024-08-05	$40.99	$41.07	$40.91	$41.04	$40.78	1,285
2024-08-02	$41.91	$42.02	$41.91	$42.02	$41.75	711
2024-08-01	$42.58	$42.58	$42.58	$42.58	$42.31	16
2024-07-31	$43.66	$43.66	$43.48	$43.52	$43.24	745
2024-07-30	$43.07	$43.14	$43.07	$43.14	$42.86	1,139
2024-07-29	$42.94	$42.94	$42.94	$42.94	$42.67	33
2024-07-26	$43.15	$43.15	$43.15	$43.15	$42.87	17
2024-07-25	$42.75	$42.75	$42.65	$42.65	$42.38	346
2024-07-24	$42.82	$42.82	$42.82	$42.82	$42.54	89
2024-07-23	$43.23	$43.23	$43.23	$43.23	$42.96	89
2024-07-22	$43.46	$43.46	$43.45	$43.45	$43.17	423
2024-07-19	$43.05	$43.05	$43.05	$43.05	$43.05	11
2024-07-18	$43.28	$43.28	$43.28	$43.28	$43.28	5
2024-07-17	$43.61	$43.65	$43.61	$43.65	$43.65	291
2024-07-16	$43.34	$43.62	$43.34	$43.62	$43.62	110
2024-07-15	$43.36	$43.42	$43.36	$43.42	$43.42	626
2024-07-12	$43.71	$43.71	$43.68	$43.68	$43.68	166
2024-07-11	$43.54	$43.54	$43.39	$43.42	$43.42	1,798
2024-07-10	$43.03	$43.12	$43.03	$43.12	$43.12	1,378
2024-07-09	$42.63	$42.71	$42.63	$42.67	$42.61	5,508
2024-07-08	$42.70	$42.70	$42.70	$42.70	$42.64	95
2024-07-05	$42.92	$43.04	$42.92	$43.04	$42.98	205
2024-07-03	$42.73	$42.73	$42.73	$42.73	$42.67	29
2024-07-02	$42.14	$42.22	$42.14	$42.22	$42.16	203
2024-07-01	$42.37	$42.37	$42.12	$42.12	$42.06	382
2024-06-28	$42.04	$42.04	$42.04	$42.04	$41.99	91
2024-06-27	$41.48	$42.01	$41.47	$41.93	$41.87	5,196
2024-06-26	$41.95	$41.95	$41.95	$41.95	$41.89	64
2024-06-25	$41.97	$42.17	$41.97	$42.17	$42.11	110
2024-06-24	$42.15	$42.26	$42.13	$42.26	$42.20	587
2024-06-21	$41.73	$41.73	$41.71	$41.71	$41.65	131
2024-06-20	$41.96	$42.14	$41.96	$42.14	$42.08	137
2024-06-18	$42.03	$42.03	$41.91	$42.01	$41.96	837
2024-06-17	$41.44	$41.90	$41.44	$41.90	$41.84	513
2024-06-14	$41.49	$41.70	$41.49	$41.70	$41.65	429
2024-06-13	$42.32	$42.32	$42.21	$42.21	$42.15	1,134
2024-06-12	$42.74	$42.74	$42.74	$42.74	$42.69	7
2024-06-11	$42.52	$42.52	$42.49	$42.51	$42.51	5,758
2024-06-10	$43.11	$43.11	$43.11	$43.11	$43.11	92
2024-06-07	$43.18	$43.18	$43.18	$43.18	$43.18	32
2024-06-06	$43.65	$43.65	$43.65	$43.65	$43.65	3,841
2024-06-05	$43.34	$43.51	$43.33	$43.51	$43.51	3,841
2024-06-04	$43.29	$43.31	$43.29	$43.31	$43.31	182
2024-06-03	$43.50	$43.50	$43.50	$43.50	$43.50	18
2024-05-31	$43.09	$43.27	$42.94	$43.27	$43.27	3,459
2024-05-30	$42.94	$42.94	$42.91	$42.91	$42.91	2,503
2024-05-29	$42.66	$42.66	$42.66	$42.66	$42.66	338
2024-05-28	$43.51	$43.51	$43.36	$43.36	$43.36	338
2024-05-24	$43.36	$43.36	$43.36	$43.36	$43.36	1
2024-05-23	$42.97	$42.97	$42.97	$42.97	$42.97	3
2024-05-22	$43.39	$43.39	$43.29	$43.29	$43.29	293
2024-05-21	$43.65	$43.65	$43.65	$43.65	$43.65	155
2024-05-20	$43.76	$43.76	$43.76	$43.76	$43.76	176
2024-05-17	$43.68	$43.73	$43.67	$43.73	$43.73	294
2024-05-16	$43.55	$43.55	$43.55	$43.55	$43.55	8
2024-05-15	$43.76	$43.76	$43.76	$43.76	$43.76	67
2024-05-14	$43.26	$43.26	$43.26	$43.26	$43.26	119
2024-05-13	$43.25	$43.25	$42.99	$43.13	$43.13	1,443
2024-05-10	$43.09	$43.09	$43.01	$43.08	$43.08	1,796
2024-05-09	$42.91	$42.98	$42.91	$42.98	$42.98	189
2024-05-08	$42.90	$42.90	$42.86	$42.86	$42.67	252
2024-05-07	$42.91	$42.91	$42.83	$42.90	$42.72	4,318
2024-05-06	$42.84	$42.92	$42.83	$42.83	$42.65	222
2024-05-03	$42.44	$42.50	$42.44	$42.50	$42.32	200
2024-05-02	$41.89	$42.29	$41.89	$42.16	$41.98	327
2024-05-01	$41.90	$41.90	$41.55	$41.55	$41.38	150
2024-04-30	$41.84	$41.84	$41.63	$41.63	$41.45	279
2024-04-29	$42.17	$42.17	$42.17	$42.17	$41.99	8
2024-04-26	$41.97	$41.97	$41.97	$41.97	$41.80	78
2024-04-25	$41.79	$41.79	$41.73	$41.73	$41.55	104
2024-04-24	$41.81	$41.86	$41.81	$41.84	$41.66	1,171
2024-04-23	$41.99	$42.09	$41.99	$42.09	$41.91	491
2024-04-22	$41.66	$41.66	$41.66	$41.66	$41.49	17
2024-04-19	$41.15	$41.15	$41.15	$41.15	$40.98	1
2024-04-18	$41.05	$41.05	$41.05	$41.05	$40.88	32
2024-04-17	$41.08	$41.11	$41.08	$41.11	$40.93	845
2024-04-16	$41.00	$41.03	$41.00	$41.03	$41.03	208
2024-04-15	$41.73	$41.73	$41.47	$41.47	$41.47	913
2024-04-12	$41.75	$41.75	$41.58	$41.60	$41.60	11,173
2024-04-11	$42.01	$42.20	$42.01	$42.20	$42.20	182
2024-04-10	$42.29	$42.29	$42.24	$42.28	$42.10	398
2024-04-09	$43.05	$43.05	$42.91	$42.91	$42.73	1,855
2024-04-08	$43.02	$43.02	$42.90	$42.95	$42.76	2,655
2024-04-05	$42.66	$42.70	$42.66	$42.70	$42.52	356
2024-04-04	$42.62	$42.62	$42.62	$42.62	$42.44	85
2024-04-03	$42.66	$42.96	$42.66	$42.96	$42.78	1,765
2024-04-02	$42.60	$42.67	$42.60	$42.67	$42.49	214
2024-04-01	$42.81	$42.99	$42.81	$42.94	$42.76	2,130
2024-03-28	$43.15	$43.16	$43.08	$43.16	$42.97	1,361
2024-03-27	$43.28	$43.28	$43.28	$43.28	$43.09	2
2024-03-26	$43.10	$43.13	$42.96	$42.96	$42.78	4,936
2024-03-25	$43.03	$43.03	$43.03	$43.03	$42.85	5
2024-03-22	$43.17	$43.17	$43.10	$43.10	$42.92	1,109
2024-03-21	$43.28	$43.28	$43.25	$43.26	$43.07	389
2024-03-20	$43.29	$43.45	$43.29	$43.33	$43.15	5,516
2024-03-19	$42.79	$42.81	$42.79	$42.81	$42.63	1,369
2024-03-18	$42.65	$42.65	$42.65	$42.65	$42.47	37
2024-03-15	$42.70	$42.74	$42.70	$42.74	$42.56	925
2024-03-14	$42.90	$42.90	$42.60	$42.72	$42.54	363
2024-03-13	$43.04	$43.16	$43.00	$43.07	$42.88	2,814
2024-03-12	$42.95	$43.01	$42.95	$43.01	$42.82	132
2024-03-11	$42.74	$42.74	$42.74	$42.74	$42.55	28
2024-03-08	$43.00	$43.00	$43.00	$43.00	$42.74	58
2024-03-07	$42.91	$43.14	$42.91	$43.10	$42.84	807
2024-03-06	$42.66	$42.66	$42.66	$42.66	$42.41	114
2024-03-05	$42.21	$42.21	$42.21	$42.21	$41.96	81
2024-03-04	$42.30	$42.30	$42.24	$42.24	$41.98	335
2024-03-01	$42.16	$42.30	$42.16	$42.30	$42.30	148
2024-02-29	$41.94	$42.10	$41.88	$42.07	$42.07	924
2024-02-28	$41.84	$41.94	$41.84	$41.94	$41.94	134
2024-02-27	$42.15	$42.15	$42.15	$42.15	$42.15	18
2024-02-26	$42.08	$42.08	$42.08	$42.08	$42.08	48
2024-02-23	$42.21	$42.26	$42.18	$42.26	$42.26	285
2024-02-22	$42.18	$42.18	$42.18	$42.18	$42.18	5
2024-02-21	$41.64	$41.75	$41.37	$41.75	$41.75	3,849
2024-02-20	$41.84	$41.84	$41.84	$41.84	$41.84	94
2024-02-16	$41.52	$41.62	$41.52	$41.55	$41.55	1,907
2024-02-15	$41.45	$41.45	$41.45	$41.45	$41.45	130
2024-02-14	$40.91	$41.00	$40.91	$41.00	$41.00	2,385
2024-02-13	$40.52	$40.54	$40.52	$40.52	$40.52	259
2024-02-12	$41.18	$41.18	$41.18	$41.18	$41.18	94
2024-02-09	$41.08	$41.08	$41.08	$41.08	$41.08	2
2024-02-08	$40.99	$40.99	$40.99	$40.99	$40.98	300
2024-02-07	$41.16	$41.16	$41.08	$41.08	$41.07	300
2024-02-06	$41.06	$41.06	$41.06	$41.06	$41.05	32
2024-02-05	$40.84	$40.93	$40.74	$40.93	$40.92	322
2024-02-02	$41.20	$41.20	$41.20	$41.20	$41.20	4
2024-02-01	$41.09	$41.49	$41.09	$41.49	$41.49	521
2024-01-31	$41.36	$41.36	$41.19	$41.19	$41.19	209
2024-01-30	$41.33	$41.33	$41.33	$41.33	$41.33	69
2024-01-29	$41.12	$41.58	$41.12	$41.35	$41.35	3,342
2024-01-26	$41.15	$41.16	$41.15	$41.16	$41.16	154
2024-01-25	$41.00	$41.07	$41.00	$41.07	$41.07	6,480
2024-01-24	$41.06	$41.06	$40.98	$40.98	$40.98	904
2024-01-23	$40.82	$40.82	$40.82	$40.82	$40.82	24
2024-01-22	$40.86	$40.86	$40.86	$40.86	$40.86	4
2024-01-19	$40.55	$40.77	$40.55	$40.77	$40.77	1,533
2024-01-18	$40.46	$40.67	$40.45	$40.67	$40.67	1,416
2024-01-17	$40.42	$40.42	$40.03	$40.39	$40.39	30,186
2024-01-16	$40.95	$40.99	$40.82	$40.97	$40.97	3,406
2024-01-12	$41.45	$41.52	$41.45	$41.52	$41.52	845
2024-01-11	$41.38	$41.38	$41.38	$41.38	$41.38	84
2024-01-10	$41.43	$41.48	$41.42	$41.42	$41.39	9,026
2024-01-09	$41.22	$41.26	$41.17	$41.24	$41.21	979
2024-01-08	$41.57	$41.61	$41.51	$41.61	$41.59	10,928
2024-01-05	$41.08	$41.31	$41.08	$41.21	$41.18	8,778
2024-01-04	$41.17	$41.26	$41.15	$41.16	$41.13	9,514
2024-01-03	$40.92	$41.15	$40.92	$41.01	$40.98	19,962
2024-01-02	$41.41	$41.42	$41.30	$41.30	$41.27	3,057
2023-12-29	$41.39	$41.84	$41.39	$41.69	$41.66	19,624
2023-12-28	$41.72	$41.76	$41.65	$41.65	$41.63	57,334
2023-12-27	$41.57	$41.66	$41.56	$41.66	$41.63	414
2023-12-26	$41.39	$41.51	$41.39	$41.51	$41.48	928
2023-12-22	$41.26	$41.32	$41.26	$41.32	$41.29	494
2023-12-21	$41.05	$41.17	$41.05	$41.17	$41.14	367
2023-12-20	$41.01	$41.04	$40.32	$40.59	$40.56	22,906
2023-12-19	$41.01	$41.02	$41.01	$41.02	$40.99	993
2023-12-18	$40.59	$40.69	$40.57	$40.64	$40.61	545
2023-12-15	$40.86	$40.86	$40.68	$40.68	$40.55	602
2023-12-14	$41.08	$41.12	$41.08	$41.12	$41.00	725
2023-12-13	$40.78	$40.78	$40.78	$40.78	$40.78	94
2023-12-12	$40.24	$40.24	$40.24	$40.24	$40.24	1,688
2023-12-11	$40.13	$40.13	$40.13	$40.13	$40.13	53
2023-12-08	$40.10	$40.10	$40.10	$40.10	$40.10	142
2023-12-07	$39.90	$40.04	$39.90	$40.04	$40.04	615
2023-12-06	$39.80	$39.80	$39.80	$39.80	$39.80	5
2023-12-05	$39.65	$39.67	$39.65	$39.67	$39.67	242
2023-12-04	$39.75	$39.79	$39.75	$39.79	$39.79	316
2023-12-01	$40.01	$40.11	$40.01	$40.11	$40.11	127
2023-11-30	$39.58	$39.67	$39.58	$39.67	$39.67	135
2023-11-29	$39.65	$39.65	$39.65	$39.65	$39.65	70
2023-11-28	$39.62	$39.62	$39.62	$39.62	$39.62	1
2023-11-27	$39.55	$39.55	$39.55	$39.55	$39.55	3
2023-11-24	$39.56	$39.62	$39.56	$39.62	$39.62	300
2023-11-22	$39.35	$39.35	$39.35	$39.35	$39.35	3
2023-11-21	$39.35	$39.35	$39.24	$39.24	$39.24	119
2023-11-20	$39.34	$39.36	$39.34	$39.35	$39.35	2,413
2023-11-17	$39.23	$39.23	$39.23	$39.23	$39.23	134
2023-11-16	$38.78	$38.78	$38.78	$38.78	$38.78	38
2023-11-15	$38.74	$38.79	$38.74	$38.79	$38.79	254
2023-11-14	$38.85	$38.95	$38.85	$38.95	$38.95	142
2023-11-13	$37.79	$37.95	$37.79	$37.93	$37.93	622
2023-11-10	$37.78	$37.78	$37.78	$37.78	$37.78	89
2023-11-09	$38.02	$38.02	$37.67	$37.67	$37.67	555
2023-11-08	$37.59	$37.59	$37.59	$37.59	$37.59	3
2023-11-07	$37.74	$37.76	$37.74	$37.76	$37.73	224
2023-11-06	$38.06	$38.06	$38.06	$38.06	$38.02	162
2023-11-03	$38.18	$38.18	$38.18	$38.18	$38.15	5
2023-11-02	$37.71	$37.71	$37.71	$37.71	$37.67	96
2023-11-01	$36.91	$36.99	$36.91	$36.99	$36.96	593
2023-10-31	$36.66	$36.67	$36.66	$36.67	$36.64	2,003
2023-10-30	$36.42	$36.57	$36.42	$36.57	$36.54	429
2023-10-27	$36.00	$36.06	$35.99	$36.06	$36.03	1,228
2023-10-26	$36.21	$36.22	$36.21	$36.22	$36.19	999
2023-10-25	$36.40	$36.43	$36.40	$36.43	$36.40	211
2023-10-24	$36.74	$36.74	$36.74	$36.74	$36.71	23
2023-10-23	$36.63	$36.63	$36.63	$36.63	$36.60	3
2023-10-20	$36.60	$36.60	$36.60	$36.60	$36.56	55
2023-10-19	$36.96	$36.96	$36.96	$36.96	$36.92	29
2023-10-18	$37.17	$37.23	$37.17	$37.23	$37.19	407
2023-10-17	$37.50	$37.76	$37.49	$37.74	$37.71	478
2023-10-16	$37.68	$37.84	$37.54	$37.84	$37.81	893
2023-10-13	$37.56	$37.58	$37.56	$37.58	$37.55	181
2023-10-12	$37.89	$37.89	$37.89	$37.89	$37.86	9
2023-10-11	$38.24	$38.24	$38.24	$38.24	$38.20	6
2023-10-10	$38.21	$38.21	$38.21	$38.21	$38.06	2
2023-10-09	$37.73	$37.73	$37.73	$37.73	$37.58	3
2023-10-06	$37.76	$37.76	$37.76	$37.76	$37.61	18
2023-10-05	$37.40	$37.40	$37.40	$37.40	$37.25	18
2023-10-04	$37.02	$37.03	$37.02	$37.03	$36.89	143
2023-10-03	$37.01	$37.01	$37.01	$37.01	$36.87	101
2023-10-02	$37.43	$37.43	$37.41	$37.41	$37.27	307
2023-09-29	$38.59	$38.59	$38.10	$38.10	$37.96	6,672
2023-09-28	$37.93	$38.31	$37.93	$38.31	$38.16	851
2023-09-27	$38.01	$38.01	$37.87	$37.87	$37.73	699
2023-09-26	$38.05	$38.18	$38.00	$38.11	$37.97	25,783
2023-09-25	$38.32	$38.37	$38.32	$38.37	$38.22	538
2023-09-22	$38.78	$38.78	$38.58	$38.58	$38.43	297
2023-09-21	$38.81	$38.81	$38.61	$38.61	$38.47	415
2023-09-20	$39.21	$39.21	$39.21	$39.21	$39.06	14
2023-09-19	$39.30	$39.30	$39.30	$39.30	$39.15	2
2023-09-18	$39.42	$39.43	$39.30	$39.30	$39.15	375
2023-09-15	$39.49	$39.49	$39.45	$39.45	$39.30	277
2023-09-14	$39.39	$39.41	$39.39	$39.41	$39.26	204
2023-09-13	$38.93	$39.03	$38.93	$39.03	$38.88	1,693
2023-09-12	$39.03	$39.03	$39.03	$39.03	$38.88	2
2023-09-11	$39.04	$39.21	$39.04	$39.21	$39.06	393
2023-09-08	$38.85	$38.85	$38.78	$38.78	$38.63	110
2023-09-07	$38.78	$38.81	$38.78	$38.81	$38.66	312
2023-09-06	$38.99	$39.00	$38.89	$38.89	$38.74	462
2023-09-05	$39.14	$39.14	$39.14	$39.14	$38.92	24
2023-09-01	$39.62	$39.62	$39.46	$39.46	$39.24	202
2023-08-31	$39.47	$39.47	$39.47	$39.47	$39.24	0
2023-08-30	$39.58	$39.58	$39.58	$39.58	$39.36	386
2023-08-29	$39.27	$39.55	$39.27	$39.55	$39.33	386
2023-08-28	$39.05	$39.05	$39.05	$39.05	$38.83	19
2023-08-25	$38.70	$38.75	$38.46	$38.75	$38.75	610
2023-08-24	$38.48	$38.48	$38.48	$38.48	$38.48	64
2023-08-23	$38.81	$38.91	$38.81	$38.89	$38.89	323
2023-08-22	$38.63	$38.63	$38.54	$38.54	$38.54	289
2023-08-21	$38.65	$38.65	$38.65	$38.65	$38.65	18
2023-08-18	$38.36	$38.57	$38.36	$38.56	$38.56	878
2023-08-17	$38.74	$38.74	$38.59	$38.59	$38.59	541
2023-08-16	$38.95	$38.95	$38.85	$38.85	$38.85	250
2023-08-15	$39.20	$39.28	$39.12	$39.12	$39.12	627
2023-08-14	$39.50	$39.67	$39.50	$39.61	$39.61	1,310
2023-08-11	$39.88	$39.95	$39.78	$39.78	$39.78	636
2023-08-10	$40.33	$40.40	$40.00	$40.00	$40.00	2,844
2023-08-09	$40.02	$40.02	$39.97	$39.97	$39.97	356
2023-08-08	$39.61	$39.81	$39.61	$39.81	$39.81	3,636
2023-08-07	$40.27	$40.27	$40.27	$40.27	$40.13	26
2023-08-04	$40.18	$40.18	$39.97	$39.97	$39.83	4,058
2023-08-03	$39.92	$39.92	$39.86	$39.86	$39.73	112
2023-08-02	$39.99	$39.99	$39.99	$39.99	$39.85	62
2023-08-01	$40.79	$40.79	$40.79	$40.79	$40.65	8
2023-07-31	$41.31	$41.31	$41.28	$41.29	$41.15	521
2023-07-28	$41.28	$41.28	$41.28	$41.28	$41.14	16
2023-07-27	$41.03	$41.03	$41.03	$41.03	$40.89	41
2023-07-26	$41.29	$41.29	$41.21	$41.27	$41.13	217
2023-07-25	$41.07	$41.17	$41.07	$41.17	$41.03	259
2023-07-24	$41.04	$41.04	$41.04	$41.04	$40.91	10
2023-07-21	$41.06	$41.06	$41.06	$41.06	$40.92	63
2023-07-20	$40.98	$40.98	$40.98	$40.98	$40.84	96
2023-07-19	$41.22	$41.22	$41.22	$41.22	$41.08	26
2023-07-18	$41.12	$41.23	$41.12	$41.23	$41.09	200
2023-07-17	$40.92	$40.92	$40.92	$40.92	$40.78	53
2023-07-14	$40.93	$40.93	$40.93	$40.93	$40.79	7
2023-07-13	$41.18	$41.18	$41.11	$41.16	$41.02	343
2023-07-12	$40.57	$40.63	$40.52	$40.52	$40.38	703
2023-07-11	$39.81	$39.87	$39.75	$39.87	$39.73	1,064
2023-07-10	$39.51	$39.52	$39.49	$39.51	$39.38	947
2023-07-07	$39.58	$39.58	$39.58	$39.58	$39.36	66
2023-07-06	$39.18	$39.25	$39.18	$39.25	$39.03	252
2023-07-05	$39.92	$39.92	$39.89	$39.89	$39.67	212
2023-07-03	$40.35	$40.35	$40.35	$40.35	$40.13	6
2023-06-30	$40.24	$40.25	$40.24	$40.25	$40.03	458
2023-06-29	$39.75	$39.79	$39.75	$39.79	$39.57	180
2023-06-28	$39.84	$39.84	$39.84	$39.84	$39.62	105
2023-06-27	$39.83	$39.90	$39.83	$39.90	$39.68	163
2023-06-26	$39.58	$39.58	$39.58	$39.58	$39.36	60
2023-06-23	$39.43	$39.43	$39.43	$39.43	$39.43	7
2023-06-22	$40.01	$40.01	$40.01	$40.01	$40.01	36
2023-06-21	$40.27	$40.27	$40.27	$40.27	$40.27	4
2023-06-20	$40.18	$40.21	$40.16	$40.21	$40.21	1,362
2023-06-16	$40.69	$40.69	$40.69	$40.69	$40.69	78
2023-06-15	$40.78	$40.78	$40.78	$40.78	$40.78	82
2023-06-14	$40.62	$40.62	$40.33	$40.42	$40.42	999
2023-06-13	$40.24	$40.34	$40.24	$40.34	$40.34	739
2023-06-12	$40.01	$40.01	$40.01	$40.01	$40.01	50
2023-06-09	$40.02	$40.02	$39.94	$39.94	$39.94	125
2023-06-08	$40.12	$40.12	$40.12	$40.12	$39.90	138
2023-06-07	$39.81	$39.81	$39.81	$39.81	$39.59	4
2023-06-06	$40.12	$40.12	$40.12	$40.12	$39.90	72
2023-06-05	$39.82	$39.82	$39.82	$39.82	$39.60	42
2023-06-02	$40.03	$40.03	$40.03	$40.03	$39.81	55
2023-06-01	$39.47	$39.47	$39.47	$39.47	$39.25	439
2023-05-31	$38.82	$38.92	$38.82	$38.92	$38.71	439
2023-05-30	$39.21	$39.35	$39.21	$39.23	$39.02	829
2023-05-26	$39.52	$39.56	$39.52	$39.56	$39.34	238
2023-05-25	$39.20	$39.24	$39.20	$39.24	$39.03	270
2023-05-24	$39.75	$39.75	$39.47	$39.47	$39.26	272
2023-05-23	$40.26	$40.26	$39.98	$39.98	$39.98	490
2023-05-22	$40.40	$40.53	$40.40	$40.53	$40.53	262
2023-05-19	$40.34	$40.34	$40.28	$40.28	$40.28	281
2023-05-18	$40.14	$40.14	$40.14	$40.14	$40.14	46
2023-05-17	$40.18	$40.20	$40.18	$40.20	$40.20	390
2023-05-16	$40.18	$40.18	$40.18	$40.18	$40.18	7
2023-05-15	$40.40	$40.53	$40.40	$40.47	$40.47	790
2023-05-12	$40.58	$40.58	$40.19	$40.19	$40.19	172
2023-05-11	$40.30	$40.30	$40.30	$40.30	$40.30	12
2023-05-10	$40.49	$40.49	$40.49	$40.49	$40.49	114
2023-05-09	$40.78	$40.78	$40.78	$40.78	$40.65	297
2023-05-08	$40.76	$40.80	$40.75	$40.80	$40.67	387
2023-05-05	$40.81	$40.81	$40.81	$40.81	$40.68	50
2023-05-04	$40.32	$40.32	$40.32	$40.32	$40.20	6
2023-05-03	$40.51	$40.51	$40.34	$40.34	$40.22	216
2023-05-02	$40.42	$40.42	$40.28	$40.28	$40.16	1,363
2023-05-01	$40.58	$40.66	$40.58	$40.66	$40.54	307
2023-04-28	$40.60	$40.78	$40.60	$40.78	$40.65	107
2023-04-27	$40.59	$40.65	$40.54	$40.65	$40.52	3,683
2023-04-26	$40.16	$40.16	$40.16	$40.16	$40.04	105
2023-04-25	$40.23	$40.23	$40.23	$40.23	$40.23	22
2023-04-24	$40.80	$40.80	$40.80	$40.80	$40.80	101
2023-04-21	$40.49	$40.69	$40.49	$40.69	$40.69	763
2023-04-20	$40.57	$40.61	$40.52	$40.52	$40.52	389
2023-04-19	$40.56	$40.56	$40.56	$40.56	$40.56	75
2023-04-18	$40.55	$40.64	$40.55	$40.64	$40.64	808
2023-04-17	$40.27	$40.50	$40.27	$40.50	$40.50	165
2023-04-14	$40.59	$40.59	$40.46	$40.46	$40.46	737
2023-04-13	$40.37	$40.65	$40.37	$40.65	$40.65	557
2023-04-12	$40.29	$40.29	$40.05	$40.10	$40.10	5,907
2023-04-11	$39.99	$39.99	$39.99	$39.99	$39.99	67
2023-04-10	$39.74	$39.97	$39.74	$39.92	$39.75	4,499
2023-04-06	$40.05	$40.05	$40.05	$40.05	$39.88	103
2023-04-05	$39.75	$39.81	$39.75	$39.81	$39.64	114
2023-04-04	$40.02	$40.02	$40.02	$40.02	$39.85	38
2023-04-03	$39.83	$39.96	$39.83	$39.96	$39.79	1,334
2023-03-31	$39.73	$39.73	$39.73	$39.73	$39.56	19
2023-03-30	$39.62	$39.62	$39.62	$39.62	$39.45	6
2023-03-29	$39.05	$39.17	$39.05	$39.17	$39.01	149
2023-03-28	$38.76	$38.76	$38.76	$38.76	$38.60	2
2023-03-27	$38.70	$38.70	$38.67	$38.67	$38.51	144
2023-03-24	$38.36	$38.36	$38.36	$38.36	$38.20	8
2023-03-23	$38.88	$38.88	$38.50	$38.50	$38.34	315
2023-03-22	$38.86	$38.86	$38.60	$38.60	$38.44	228
2023-03-21	$38.61	$38.61	$38.61	$38.61	$38.45	7
2023-03-20	$37.72	$38.25	$37.72	$38.17	$38.17	2,464
2023-03-17	$37.76	$37.76	$37.63	$37.63	$37.63	668
2023-03-16	$37.84	$38.07	$37.84	$38.07	$38.07	102
2023-03-15	$37.38	$37.49	$37.28	$37.49	$37.49	1,241
2023-03-14	$38.52	$38.52	$38.52	$38.52	$38.52	83
2023-03-13	$38.34	$38.34	$38.17	$38.23	$38.23	437
2023-03-10	$38.39	$38.39	$38.39	$38.39	$38.39	88
2023-03-09	$38.93	$38.93	$38.81	$38.81	$38.75	251
2023-03-08	$39.17	$39.21	$39.08	$39.08	$39.01	1,561
2023-03-07	$38.96	$38.97	$38.93	$38.97	$38.90	2,829
2023-03-06	$39.65	$39.65	$39.65	$39.65	$39.58	61
2023-03-03	$39.29	$39.70	$39.29	$39.69	$39.62	6,235
2023-03-02	$39.03	$39.11	$39.03	$39.11	$39.04	193
2023-03-01	$39.11	$39.11	$39.06	$39.06	$39.00	370
2023-02-28	$38.87	$38.87	$38.87	$38.87	$38.81	160
2023-02-27	$39.17	$39.17	$39.11	$39.13	$39.07	922
2023-02-24	$38.71	$38.71	$38.71	$38.71	$38.64	183
2023-02-23	$39.06	$39.25	$39.06	$39.25	$39.18	243
2023-02-22	$39.11	$39.11	$39.09	$39.09	$39.02	214
2023-02-21	$39.31	$39.31	$39.29	$39.29	$39.22	737
2023-02-17	$39.69	$39.69	$39.69	$39.69	$39.69	10
2023-02-16	$39.59	$39.59	$39.59	$39.59	$39.59	36
2023-02-15	$39.68	$39.68	$39.68	$39.68	$39.68	14
2023-02-14	$39.65	$39.91	$39.65	$39.91	$39.91	404
2023-02-13	$39.75	$39.85	$39.75	$39.84	$39.84	1,122
2023-02-10	$39.47	$39.47	$39.47	$39.47	$39.47	8
2023-02-09	$39.54	$39.54	$39.54	$39.54	$39.54	124
2023-02-08	$39.69	$39.69	$39.69	$39.69	$39.69	103
2023-02-07	$39.61	$39.81	$39.61	$39.81	$39.81	570
2023-02-06	$39.53	$39.53	$39.53	$39.53	$39.53	44
2023-02-03	$39.94	$39.94	$39.94	$39.94	$39.94	62
2023-02-02	$40.31	$40.43	$40.31	$40.43	$40.43	389
2023-02-01	$40.38	$40.44	$40.38	$40.44	$40.44	159
2023-01-31	$39.89	$40.03	$39.74	$39.99	$39.99	151,097
2023-01-30	$39.99	$39.99	$39.99	$39.99	$39.99	81
2023-01-27	$40.18	$40.18	$40.18	$40.18	$40.18	119
2023-01-26	$40.22	$40.28	$40.22	$40.25	$40.25	6,786
2023-01-25	$39.79	$40.20	$39.79	$40.11	$40.11	20,119
2023-01-24	$39.96	$39.96	$39.92	$39.92	$39.92	262
2023-01-23	$39.84	$39.93	$39.83	$39.93	$39.93	1,856
2023-01-20	$39.73	$39.73	$39.73	$39.73	$39.73	3
2023-01-19	$39.46	$39.50	$39.45	$39.45	$39.45	4,078
2023-01-18	$39.91	$39.91	$39.36	$39.36	$39.36	193
2023-01-17	$39.62	$39.79	$39.56	$39.79	$39.79	7,660
2023-01-13	$39.23	$39.46	$39.15	$39.15	$39.15	17,236
2023-01-12	$39.33	$39.34	$39.00	$39.00	$39.00	1,991
2023-01-11	$38.59	$39.13	$38.59	$38.95	$38.85	42,450
2023-01-10	$38.33	$38.47	$38.32	$38.32	$38.22	3,315
2023-01-09	$38.53	$38.66	$38.53	$38.66	$38.56	305
2023-01-06	$37.89	$38.26	$37.89	$38.08	$37.98	1,981
2023-01-05	$37.29	$37.31	$37.29	$37.31	$37.21	204
2023-01-04	$37.51	$37.55	$37.51	$37.55	$37.45	151
2023-01-03	$37.16	$37.16	$37.07	$37.07	$36.98	620
2022-12-30	$37.07	$37.08	$36.96	$36.96	$36.87	3,451
2022-12-29	$37.24	$37.24	$37.24	$37.24	$37.14	13
2022-12-28	$36.68	$36.68	$36.68	$36.68	$36.58	150
2022-12-27	$37.38	$37.38	$37.38	$37.38	$37.28	5
2022-12-23	$37.02	$37.02	$36.94	$36.94	$36.94	290
2022-12-22	$36.93	$37.16	$36.62	$37.16	$37.16	572
2022-12-21	$37.17	$37.17	$37.01	$37.01	$37.01	849
2022-12-20	$36.76	$37.06	$36.74	$37.06	$37.06	1,216
2022-12-19	$36.55	$36.55	$36.55	$36.55	$36.55	102
2022-12-16	$36.66	$36.66	$36.66	$36.66	$36.66	9
2022-12-15	$37.10	$37.10	$36.90	$36.98	$36.97	2,507
2022-12-14	$38.07	$38.07	$37.70	$37.70	$37.69	1,062
2022-12-13	$37.85	$38.22	$37.85	$38.22	$38.22	212
2022-12-12	$37.27	$37.40	$37.27	$37.40	$37.40	201
2022-12-09	$37.33	$37.33	$37.33	$37.33	$37.33	19
2022-12-08	$37.23	$37.24	$37.23	$37.24	$37.24	176
2022-12-07	$37.11	$37.12	$37.11	$37.12	$37.12	201
2022-12-06	$36.95	$37.08	$36.95	$37.08	$37.08	501
2022-12-05	$37.78	$37.78	$37.26	$37.26	$37.26	788
2022-12-02	$38.28	$38.28	$38.28	$38.28	$38.28	3
2022-12-01	$37.86	$38.01	$37.78	$37.78	$37.78	1,326
2022-11-30	$37.64	$37.64	$37.64	$37.64	$37.64	86
2022-11-29	$36.98	$37.00	$36.98	$37.00	$37.00	606
2022-11-28	$37.14	$37.16	$36.93	$36.93	$36.93	3,152
2022-11-25	$37.39	$37.52	$37.39	$37.52	$37.52	345
2022-11-23	$37.18	$37.26	$37.10	$37.10	$37.10	409
2022-11-22	$36.72	$37.22	$36.72	$37.22	$37.22	1,594
2022-11-21	$36.39	$36.39	$36.34	$36.34	$36.34	459
2022-11-18	$36.65	$36.69	$36.62	$36.69	$36.69	723
2022-11-17	$36.38	$36.41	$36.34	$36.41	$36.41	868
2022-11-16	$36.71	$37.09	$36.65	$37.09	$37.09	647
2022-11-15	$36.57	$36.94	$36.57	$36.65	$36.65	579
2022-11-14	$36.84	$36.84	$36.65	$36.65	$36.65	812
2022-11-11	$36.51	$37.01	$36.51	$37.01	$37.01	598
2022-11-10	$36.10	$36.22	$36.10	$36.22	$36.22	234
2022-11-09	$34.77	$34.95	$34.77	$34.95	$34.95	1,265
2022-11-08	$35.16	$35.16	$34.87	$34.87	$34.87	705
2022-11-07	$34.57	$34.71	$34.57	$34.69	$34.68	3,138
2022-11-04	$33.15	$34.31	$33.15	$34.31	$34.30	17,919
2022-11-03	$33.32	$33.35	$31.78	$33.08	$33.07	56,095
2022-11-02	$33.93	$33.93	$33.87	$33.87	$33.87	167
2022-11-01	$34.37	$34.38	$33.89	$33.92	$33.92	1,226
2022-10-31	$33.99	$33.99	$33.72	$33.82	$33.82	2,626
2022-10-28	$33.70	$34.04	$33.70	$34.04	$34.04	734
2022-10-27	$34.04	$34.04	$33.75	$33.75	$33.75	3,871
2022-10-26	$33.92	$34.21	$33.92	$34.08	$34.08	311
2022-10-25	$33.08	$33.69	$33.08	$33.61	$33.61	4,113
2022-10-24	$33.08	$33.08	$32.81	$32.99	$32.99	1,612
2022-10-21	$32.43	$33.11	$32.43	$33.11	$33.11	1,814
2022-10-20	$32.94	$32.94	$32.51	$32.58	$32.58	305
2022-10-19	$32.60	$32.60	$32.50	$32.58	$32.58	6,484
2022-10-18	$33.21	$33.21	$33.21	$33.21	$33.21	16
2022-10-17	$32.79	$32.79	$32.63	$32.63	$32.63	480
2022-10-14	$32.62	$33.87	$32.28	$33.87	$33.87	810
2022-10-13	$31.35	$32.53	$31.29	$32.30	$32.30	766
2022-10-12	$31.92	$32.10	$31.91	$32.10	$32.10	1,154
2022-10-11	$32.24	$32.34	$31.71	$31.71	$31.71	892
2022-10-10	$32.54	$32.67	$32.45	$32.67	$32.67	1,261
2022-10-07	$32.79	$32.85	$32.33	$32.33	$32.33	392
2022-10-06	$33.53	$33.53	$33.28	$33.28	$33.28	317
2022-10-05	$33.80	$33.80	$33.80	$33.80	$33.80	6
2022-10-04	$33.66	$34.10	$33.66	$33.97	$33.97	2,578
2022-10-03	$32.56	$33.10	$32.56	$33.10	$33.10	2,703
2022-09-30	$32.41	$32.41	$32.11	$32.11	$32.11	1,157
2022-09-29	$32.44	$32.66	$32.24	$32.66	$32.66	1,327
2022-09-28	$32.24	$32.88	$32.24	$32.66	$32.66	3,031
2022-09-27	$32.43	$32.43	$32.21	$32.41	$32.41	513
2022-09-26	$32.80	$32.80	$32.27	$32.27	$32.27	1,057
2022-09-23	$33.48	$33.48	$32.90	$33.15	$33.15	2,317
2022-09-22	$34.12	$34.12	$34.06	$34.06	$34.06	233
2022-09-21	$34.15	$34.15	$34.15	$34.15	$34.15	106
2022-09-20	$34.91	$34.91	$34.53	$34.78	$34.78	708
2022-09-19	$35.03	$35.38	$35.03	$35.38	$35.38	602
2022-09-16	$35.12	$35.12	$34.93	$34.93	$34.93	1,071
2022-09-15	$35.40	$35.46	$35.01	$35.46	$35.46	11,448
2022-09-14	$35.64	$35.64	$35.40	$35.42	$35.42	222,458
2022-09-13	$35.71	$35.71	$35.70	$35.70	$35.70	1,599
2022-09-12	$37.09	$37.09	$36.53	$36.53	$36.53	15,130
2022-09-09	$35.97	$36.50	$35.97	$36.50	$36.50	748
2022-09-08	$35.26	$35.26	$35.24	$35.24	$35.24	211
2022-09-07	$35.65	$35.65	$35.65	$35.65	$35.65	151
2022-09-06	$35.29	$35.29	$34.74	$34.74	$34.74	336
2022-09-02	$35.54	$35.54	$35.41	$35.46	$35.46	1,346
2022-09-01	$35.44	$35.50	$35.16	$35.16	$35.16	1,319
2022-08-31	$35.93	$35.95	$35.93	$35.95	$35.95	145
2022-08-30	$35.80	$35.80	$35.80	$35.80	$35.80	79
2022-08-29	$36.38	$36.42	$36.38	$36.42	$36.42	434
2022-08-26	$37.28	$37.40	$36.42	$36.42	$36.42	19,498
2022-08-25	$37.38	$37.38	$37.38	$37.38	$37.38	44
2022-08-24	$37.09	$37.09	$37.09	$37.09	$37.09	92
2022-08-23	$36.98	$36.98	$36.69	$36.69	$36.69	279
2022-08-22	$36.95	$37.06	$36.95	$37.06	$37.06	213
2022-08-19	$37.75	$37.75	$37.16	$37.16	$37.16	586
2022-08-18	$38.15	$38.22	$37.92	$38.22	$38.22	623
2022-08-17	$38.18	$38.18	$37.81	$37.81	$37.81	811
2022-08-16	$38.28	$38.58	$38.28	$38.58	$38.58	392
2022-08-15	$37.97	$38.33	$37.97	$37.99	$37.99	3,639
2022-08-12	$38.63	$38.63	$38.63	$38.63	$38.63	19
2022-08-11	$38.69	$38.69	$38.04	$38.04	$38.04	303
2022-08-10	$38.59	$38.59	$38.59	$38.59	$38.59	79
2022-08-09	$37.48	$37.48	$37.16	$37.16	$37.16	288
2022-08-08	$37.72	$37.89	$37.61	$37.89	$37.89	1,063
2022-08-05	$37.50	$37.50	$37.33	$37.44	$37.44	727
2022-08-04	$38.07	$38.07	$38.07	$38.07	$38.07	153
2022-08-03	$37.71	$37.71	$37.29	$37.29	$37.29	214
2022-08-02	$37.66	$37.66	$37.66	$37.66	$37.66	7
2022-08-01	$38.11	$38.11	$37.63	$37.63	$37.63	578
2022-07-29	$37.53	$38.26	$37.53	$38.26	$38.26	433
2022-07-28	$37.43	$37.51	$37.08	$37.19	$37.19	5,561
2022-07-27	$36.85	$37.95	$36.73	$37.56	$37.56	4,067
2022-07-26	$36.93	$36.93	$36.25	$36.25	$36.25	2,706
2022-07-25	$36.98	$37.28	$36.91	$37.28	$37.28	19,178
2022-07-22	$37.19	$37.19	$36.70	$36.70	$36.70	1,289
2022-07-21	$36.87	$37.13	$36.84	$37.13	$37.13	959
2022-07-20	$36.57	$36.65	$36.20	$36.20	$36.20	3,729
2022-07-19	$36.38	$36.95	$36.38	$36.95	$36.95	811
2022-07-18	$36.32	$36.32	$35.54	$35.54	$35.54	992
2022-07-15	$35.73	$36.98	$35.73	$36.98	$36.98	240
2022-07-14	$35.20	$35.38	$34.92	$34.92	$34.92	1,206
2022-07-13	$35.53	$36.05	$35.53	$36.05	$36.05	388
2022-07-12	$36.12	$36.12	$35.55	$35.55	$35.55	1,614
2022-07-11	$36.15	$36.15	$35.99	$36.06	$36.06	1,784
2022-07-08	$36.59	$36.70	$36.26	$36.26	$36.15	4,249
2022-07-07	$36.10	$36.63	$36.10	$36.63	$36.52	679
2022-07-06	$35.75	$36.02	$35.56	$35.56	$35.45	1,123
2022-07-05	$35.77	$36.14	$35.66	$36.14	$36.03	817
2022-07-01	$36.34	$36.39	$36.34	$36.39	$36.28	445
2022-06-30	$36.00	$36.71	$36.00	$36.71	$36.60	925
2022-06-29	$36.55	$36.87	$36.38	$36.38	$36.27	2,536
2022-06-28	$37.21	$37.21	$36.96	$37.08	$36.97	1,480
2022-06-27	$37.16	$37.16	$36.74	$36.74	$36.63	1,253
2022-06-24	$37.00	$37.32	$37.00	$37.32	$37.21	4,160
2022-06-23	$36.31	$36.36	$36.31	$36.36	$36.25	185
2022-06-22	$36.21	$36.62	$35.96	$35.96	$35.85	1,148
2022-06-21	$36.48	$36.94	$36.48	$36.78	$36.67	12,409
2022-06-17	$36.31	$36.31	$35.76	$35.76	$35.65	219
2022-06-16	$36.21	$36.51	$36.21	$36.49	$36.38	9,330
2022-06-15	$36.97	$37.12	$36.48	$36.76	$36.65	1,639
2022-06-14	$36.55	$36.71	$36.38	$36.71	$36.60	5,829
2022-06-13	$37.15	$37.15	$36.52	$36.52	$36.41	204
2022-06-10	$38.05	$38.20	$38.05	$38.20	$38.09	218
2022-06-09	$38.74	$38.74	$38.74	$38.74	$38.37	138
2022-06-08	$40.16	$40.16	$39.89	$39.89	$39.51	293
2022-06-07	$39.92	$39.96	$39.92	$39.96	$39.58	492
2022-06-06	$40.37	$40.51	$40.37	$40.51	$40.12	402
2022-06-03	$40.37	$40.37	$40.00	$40.00	$39.62	1,030
2022-06-02	$40.00	$40.92	$40.00	$40.92	$40.53	836
2022-06-01	$39.87	$39.97	$39.56	$39.56	$39.18	2,465
2022-05-31	$40.55	$40.55	$40.55	$40.55	$40.16	15
2022-05-27	$40.44	$40.44	$40.12	$40.12	$39.74	317
2022-05-26	$39.57	$40.32	$39.57	$40.32	$39.93	1,112
2022-05-25	$39.59	$39.86	$39.37	$39.37	$38.99	1,639
2022-05-24	$39.46	$39.91	$39.46	$39.91	$39.53	2,493
2022-05-23	$39.78	$39.78	$39.43	$39.43	$39.05	332
2022-05-20	$38.72	$39.36	$38.70	$39.36	$38.98	881
2022-05-19	$38.56	$38.56	$38.56	$38.56	$38.19	79
2022-05-18	$39.19	$39.19	$38.74	$38.81	$38.44	2,195
2022-05-17	$39.18	$39.56	$39.11	$39.11	$38.74	1,778
2022-05-16	$38.61	$39.07	$38.61	$39.07	$38.70	517
2022-05-13	$38.53	$38.53	$38.33	$38.33	$37.96	385
2022-05-12	$37.95	$38.01	$37.73	$38.01	$37.65	1,440
2022-05-11	$38.56	$38.72	$37.59	$37.59	$37.23	8,567
2022-05-10	$38.48	$38.48	$38.07	$38.33	$37.96	787
2022-05-09	$38.54	$38.54	$37.76	$37.76	$37.27	7,492
2022-05-06	$39.03	$39.35	$39.03	$39.35	$38.84	133
2022-05-05	$40.20	$40.20	$39.13	$39.13	$38.62	7,287
2022-05-04	$39.84	$40.90	$39.70	$40.90	$40.37	624
2022-05-03	$39.66	$39.90	$39.60	$39.60	$39.09	2,621
2022-05-02	$39.08	$39.92	$39.08	$39.92	$39.40	278
2022-04-29	$39.49	$39.49	$39.49	$39.49	$38.98	3
2022-04-28	$39.82	$40.56	$39.82	$40.56	$40.03	713
2022-04-27	$39.68	$39.68	$39.57	$39.63	$39.12	1,004
2022-04-26	$39.52	$39.52	$39.52	$39.52	$39.00	11
2022-04-25	$40.50	$40.50	$40.50	$40.50	$39.97	23
2022-04-22	$40.75	$40.75	$40.59	$40.59	$40.06	1,338
2022-04-21	$42.14	$42.14	$41.70	$41.70	$41.16	540
2022-04-20	$41.78	$41.78	$41.78	$41.78	$41.24	1
2022-04-19	$41.08	$41.08	$41.08	$41.08	$40.55	16
2022-04-18	$41.08	$41.08	$41.08	$41.08	$40.55	437
2022-04-14	$41.57	$41.57	$41.36	$41.36	$40.82	969
2022-04-13	$41.06	$41.06	$41.06	$41.06	$40.53	148
2022-04-12	$41.05	$41.08	$41.00	$41.06	$40.53	9,826
2022-04-11	$41.86	$41.86	$41.57	$41.57	$41.03	647
2022-04-08	$41.80	$42.03	$41.80	$41.98	$41.24	5,422
2022-04-07	$41.85	$41.85	$41.85	$41.85	$41.12	401
2022-04-06	$42.04	$42.04	$41.79	$41.79	$41.06	779
2022-04-05	$42.68	$42.68	$42.68	$42.68	$41.93	510
2022-04-04	$42.69	$42.69	$42.69	$42.69	$41.94	382
2022-04-01	$42.46	$42.46	$42.46	$42.46	$41.72	475
2022-03-31	$42.62	$42.62	$42.62	$42.62	$41.87	523
2022-03-30	$43.01	$43.03	$43.01	$43.03	$42.28	193
2022-03-29	$43.06	$43.09	$42.99	$43.09	$42.33	818
2022-03-28	$42.05	$42.05	$42.05	$42.05	$41.32	2
2022-03-25	$42.05	$42.05	$42.05	$42.05	$41.32	58
2022-03-24	$42.05	$42.05	$42.05	$42.05	$41.32	135
2022-03-23	$42.15	$42.15	$42.05	$42.05	$41.32	175
2022-03-22	$42.50	$42.60	$42.50	$42.60	$41.85	261
2022-03-21	$41.96	$41.96	$41.96	$41.96	$41.23	55
2022-03-18	$41.96	$41.96	$41.96	$41.96	$41.23	408
2022-03-17	$41.85	$41.93	$41.85	$41.93	$41.20	2,831
2022-03-16	$41.72	$41.72	$41.08	$41.10	$40.38	722
2022-03-15	$40.33	$40.41	$40.33	$40.41	$39.70	869
2022-03-14	$40.49	$40.49	$40.49	$40.49	$39.78	422
2022-03-11	$40.52	$40.52	$40.52	$40.52	$39.81	427
2022-03-10	$40.34	$40.34	$40.34	$40.34	$39.58	455
2022-03-09	$40.72	$40.74	$40.66	$40.74	$39.98	1,687
2022-03-08	$39.19	$39.19	$39.19	$39.19	$38.46	592
2022-03-07	$39.39	$39.39	$39.39	$39.39	$38.65	320
2022-03-04	$39.93	$40.06	$39.93	$40.06	$39.31	458
2022-03-03	$41.63	$41.63	$40.91	$41.05	$40.28	4,176
2022-03-02	$41.70	$41.70	$41.55	$41.67	$40.89	4,040
2022-03-01	$42.02	$42.02	$41.00	$41.19	$40.42	1,259
2022-02-28	$42.09	$42.35	$42.09	$42.35	$41.56	709
2022-02-25	$41.95	$42.43	$41.95	$42.43	$41.63	2,253
2022-02-24	$40.96	$41.42	$40.93	$41.42	$40.64	27,026
2022-02-23	$42.99	$42.99	$42.32	$42.32	$41.53	654
2022-02-22	$42.98	$42.98	$42.76	$42.76	$41.96	2,982
2022-02-18	$43.30	$43.30	$43.21	$43.21	$42.40	453
2022-02-17	$43.52	$43.52	$43.38	$43.38	$42.56	339
2022-02-16	$43.98	$44.05	$43.98	$44.05	$43.23	3,754
2022-02-15	$43.65	$44.02	$43.65	$43.95	$43.13	9,885
2022-02-14	$43.45	$43.45	$43.36	$43.38	$42.57	1,011
2022-02-11	$44.26	$44.26	$43.70	$43.70	$42.88	443
2022-02-10	$44.14	$44.70	$44.12	$44.20	$43.37	2,831
2022-02-09	$44.43	$44.96	$44.43	$44.61	$43.77	5,833
2022-02-08	$43.98	$44.03	$43.98	$44.03	$43.20	6,004
2022-02-07	$43.88	$43.96	$43.80	$43.80	$42.97	1,258
2022-02-04	$43.69	$43.69	$43.69	$43.69	$42.86	315
2022-02-03	$44.04	$44.04	$44.04	$44.04	$43.21	431
2022-02-02	$44.13	$44.13	$44.13	$44.13	$43.29	405
2022-02-01	$43.69	$43.69	$43.69	$43.69	$42.86	442
2022-01-31	$42.74	$42.74	$42.74	$42.74	$41.93	239
2022-01-28	$42.62	$42.74	$42.62	$42.74	$41.93	1,549
2022-01-27	$42.76	$42.76	$42.76	$42.76	$41.95	511
2022-01-26	$43.49	$43.49	$43.03	$43.03	$42.22	568
2022-01-25	$42.77	$43.18	$42.77	$43.18	$42.36	2,525
2022-01-24	$42.70	$42.73	$42.45	$42.69	$41.88	15,369
2022-01-21	$44.08	$44.08	$44.05	$44.05	$43.22	1,350
2022-01-20	$44.77	$44.77	$44.50	$44.50	$43.66	476
2022-01-19	$44.79	$44.79	$44.65	$44.65	$43.80	1,445
2022-01-18	$44.75	$44.77	$44.49	$44.77	$43.92	4,571
2022-01-14	$45.18	$45.18	$45.18	$45.18	$44.32	328
2022-01-13	$45.56	$45.56	$45.56	$45.56	$44.70	20
2022-01-12	$45.51	$45.56	$45.51	$45.56	$44.70	1,214
2022-01-11	$44.66	$45.22	$44.66	$45.13	$44.27	1,826
2022-01-10	$44.68	$44.68	$44.39	$44.60	$43.74	2,036
2022-01-07	$44.94	$45.03	$44.89	$45.03	$44.16	66,864
2022-01-06	$44.87	$45.06	$44.87	$44.89	$44.02	2,421
2022-01-05	$45.57	$45.65	$45.15	$45.15	$44.28	3,311
2022-01-04	$45.51	$45.51	$45.51	$45.51	$44.64	454
2022-01-03	$45.22	$45.32	$45.18	$45.23	$44.36	10,614
2021-12-31	$45.19	$45.19	$45.04	$45.04	$44.18	155
2021-12-30	$45.22	$45.22	$45.04	$45.04	$44.17	405
2021-12-29	$44.76	$44.76	$44.76	$44.76	$43.90	78
2021-12-28	$44.76	$44.76	$44.76	$44.76	$43.90	58
2021-12-27	$44.76	$44.76	$44.76	$44.76	$43.90	34
2021-12-23	$44.71	$44.78	$44.71	$44.76	$43.90	617
2021-12-22	$44.15	$44.43	$44.15	$44.43	$43.58	389
2021-12-21	$43.88	$43.98	$43.88	$43.98	$43.13	572
2021-12-20	$43.32	$43.41	$43.32	$43.41	$42.58	276
2021-12-17	$44.31	$44.31	$44.31	$44.31	$43.46	50
2021-12-16	$44.31	$44.31	$44.31	$44.31	$43.46	27
2021-12-15	$44.31	$44.31	$44.31	$44.31	$43.32	92
2021-12-14	$44.31	$44.31	$44.31	$44.31	$43.32	133
2021-12-13	$44.31	$44.31	$44.31	$44.31	$43.32	122
2021-12-10	$44.31	$44.31	$44.31	$44.31	$43.32	82
2021-12-09	$44.56	$44.56	$44.31	$44.31	$43.32	464
2021-12-08	$44.66	$44.66	$44.66	$44.66	$43.66	182
2021-12-07	$44.66	$44.66	$44.66	$44.66	$43.66	348
2021-12-06	$43.63	$43.86	$43.63	$43.86	$42.88	921
2021-12-03	$43.24	$43.35	$43.24	$43.33	$42.36	7,123
2021-12-02	$43.57	$43.65	$43.53	$43.54	$42.57	11,526
2021-12-01	$43.95	$43.95	$43.78	$43.78	$42.80	1,612
2021-11-30	$43.27	$43.41	$43.27	$43.41	$42.44	236
2021-11-29	$43.94	$44.00	$43.85	$43.85	$42.87	2,105
2021-11-26	$43.75	$43.82	$43.58	$43.58	$42.60	624
2021-11-24	$44.27	$44.27	$44.27	$44.27	$43.28	492
2021-11-23	$44.74	$44.82	$44.74	$44.82	$43.82	272
2021-11-22	$45.15	$45.15	$44.90	$44.90	$43.89	5,744
2021-11-19	$44.98	$45.06	$44.91	$44.99	$43.99	974
2021-11-18	$45.38	$45.38	$45.38	$45.38	$44.37	167
2021-11-17	$45.37	$45.37	$45.37	$45.37	$44.35	9
2021-11-16	$45.44	$45.44	$45.37	$45.37	$44.35	902
2021-11-15	$45.62	$45.62	$45.52	$45.52	$44.50	329
2021-11-12	$45.67	$45.67	$45.62	$45.63	$44.61	515
2021-11-11	$45.42	$45.42	$45.38	$45.38	$44.37	192
2021-11-10	$45.55	$45.55	$45.22	$45.22	$44.21	1,136
2021-11-09	$45.84	$45.84	$45.84	$45.84	$44.81	18
2021-11-08	$45.84	$45.84	$45.84	$45.84	$44.81	129
2021-11-05	$45.84	$45.84	$45.84	$45.84	$44.79	73
2021-11-04	$45.84	$45.84	$45.84	$45.84	$44.79	5
2021-11-03	$45.49	$45.84	$45.49	$45.84	$44.79	1,093
2021-11-02	$45.61	$45.61	$45.47	$45.47	$44.43	835
2021-11-01	$45.28	$45.57	$45.25	$45.55	$44.51	576
2021-10-29	$45.12	$45.12	$45.10	$45.10	$44.07	441
2021-10-28	$45.44	$45.46	$45.43	$45.46	$44.43	502
2021-10-27	$45.25	$45.25	$45.11	$45.11	$44.08	2,400
2021-10-26	$45.93	$45.97	$45.27	$45.29	$44.26	1,841
2021-10-25	$45.26	$45.26	$45.26	$45.26	$44.23	168
2021-10-22	$45.29	$45.35	$45.26	$45.26	$44.23	856
2021-10-21	$45.09	$45.09	$45.04	$45.04	$44.01	144
2021-10-20	$45.22	$45.34	$45.22	$45.34	$44.30	4,408
2021-10-19	$44.77	$44.77	$44.77	$44.77	$43.75	100
2021-10-18	$44.61	$44.78	$44.61	$44.77	$43.75	569
2021-10-15	$44.64	$44.64	$44.64	$44.64	$43.62	3
2021-10-14	$44.47	$44.69	$44.47	$44.64	$43.62	1,162
2021-10-13	$44.03	$44.20	$44.02	$44.20	$43.19	2,581
2021-10-12	$43.78	$43.78	$43.78	$43.78	$42.78	48
2021-10-11	$44.06	$44.06	$43.78	$43.78	$42.78	141
2021-10-08	$44.16	$44.16	$44.16	$44.16	$43.15	1
2021-10-07	$44.27	$44.27	$44.16	$44.16	$42.98	331
2021-10-06	$43.54	$43.79	$43.49	$43.79	$42.62	2,566
2021-10-05	$43.82	$43.82	$43.82	$43.82	$42.64	50
2021-10-04	$43.82	$43.82	$43.82	$43.82	$42.64	391
2021-10-01	$44.19	$44.27	$44.15	$44.15	$42.96	8,822
2021-09-30	$44.11	$44.11	$44.06	$44.06	$42.87	1,042
2021-09-29	$44.29	$44.29	$44.22	$44.22	$43.03	1,666
2021-09-28	$44.71	$44.71	$44.32	$44.34	$43.15	1,976
2021-09-27	$44.80	$45.31	$44.80	$45.27	$44.06	5,283
2021-09-24	$45.59	$45.59	$45.59	$45.59	$44.36	6
2021-09-23	$45.59	$45.59	$45.59	$45.59	$44.36	411
2021-09-22	$45.15	$45.15	$45.15	$45.15	$43.94	0
2021-09-21	$45.37	$45.37	$45.15	$45.15	$43.94	2,248
2021-09-20	$44.74	$44.76	$44.49	$44.76	$43.55	3,590
2021-09-17	$46.19	$46.19	$46.19	$46.19	$44.95	152
2021-09-16	$46.11	$46.19	$46.11	$46.19	$44.95	333
2021-09-15	$46.25	$46.29	$46.23	$46.27	$45.03	523
2021-09-14	$46.33	$46.40	$46.17	$46.17	$44.93	641
2021-09-13	$46.31	$46.31	$46.31	$46.31	$45.07	189
2021-09-10	$46.30	$46.30	$46.09	$46.09	$44.86	918
2021-09-09	$46.18	$46.22	$46.18	$46.19	$44.95	757
2021-09-08	$46.64	$46.64	$46.64	$46.64	$45.31	54
2021-09-07	$46.59	$46.64	$46.59	$46.64	$45.31	438
2021-09-03	$46.70	$46.75	$46.70	$46.70	$45.38	759
2021-09-02	$46.53	$46.64	$46.52	$46.52	$45.19	1,365
2021-09-01	$46.19	$46.31	$46.19	$46.28	$44.97	576
2021-08-31	$45.94	$45.94	$45.94	$45.94	$44.63	2
2021-08-30	$45.88	$45.94	$45.88	$45.94	$44.63	845
2021-08-27	$45.98	$45.98	$45.93	$45.93	$44.63	204
2021-08-26	$45.81	$45.81	$45.81	$45.81	$44.50	180
2021-08-25	$45.81	$45.81	$45.81	$45.81	$44.50	363
2021-08-24	$45.88	$45.88	$45.88	$45.88	$44.57	183
2021-08-23	$45.84	$45.85	$45.80	$45.80	$44.50	325
2021-08-20	$45.23	$45.45	$45.23	$45.37	$44.08	4,882
2021-08-19	$45.04	$45.15	$45.04	$45.11	$43.83	7,257
2021-08-18	$45.82	$45.82	$45.82	$45.82	$44.52	31
2021-08-17	$45.90	$45.90	$45.82	$45.82	$44.52	2,657
2021-08-16	$46.13	$46.19	$46.13	$46.19	$44.87	289
2021-08-13	$46.36	$46.36	$46.26	$46.26	$44.95	480
2021-08-12	$46.07	$46.07	$46.03	$46.03	$44.72	705
2021-08-11	$45.72	$45.72	$45.72	$45.72	$44.42	216
2021-08-10	$45.81	$45.96	$45.65	$45.72	$44.42	7,577
2021-08-09	$46.26	$46.26	$46.26	$46.26	$44.95	18
2021-08-06	$46.26	$46.26	$46.26	$46.26	$44.62	43
2021-08-05	$46.41	$46.41	$46.26	$46.26	$44.62	463
2021-08-04	$46.08	$46.08	$46.08	$46.08	$44.45	29
2021-08-03	$46.04	$46.08	$46.04	$46.08	$44.45	382
2021-08-02	$45.65	$45.65	$45.65	$45.65	$44.03	14
2021-07-30	$45.66	$45.66	$45.62	$45.65	$44.03	674
2021-07-29	$45.99	$45.99	$45.74	$45.86	$44.23	2,463
2021-07-28	$45.54	$45.70	$45.54	$45.70	$44.09	475
2021-07-27	$45.48	$45.53	$45.37	$45.53	$43.92	4,215
2021-07-26	$45.53	$45.63	$45.53	$45.63	$44.01	403
2021-07-23	$45.63	$45.63	$45.58	$45.59	$43.98	605
2021-07-22	$45.35	$45.35	$45.30	$45.30	$43.70	305
2021-07-21	$44.98	$45.20	$44.98	$45.17	$43.57	2,878
2021-07-20	$44.68	$44.68	$44.59	$44.59	$43.01	2,181
2021-07-19	$44.09	$44.21	$44.09	$44.21	$42.64	300
2021-07-16	$45.07	$45.45	$44.81	$44.90	$43.31	6,331
2021-07-15	$45.37	$45.37	$45.37	$45.37	$43.76	172
2021-07-14	$45.45	$45.47	$45.37	$45.37	$43.76	2,586
2021-07-13	$45.47	$45.47	$45.13	$45.23	$43.63	2,506
2021-07-12	$44.64	$44.64	$44.64	$44.64	$43.06	35
2021-07-09	$44.64	$44.64	$44.64	$44.64	$43.06	2
2021-07-08	$44.62	$44.64	$44.62	$44.64	$42.98	279
2021-07-07	$45.32	$45.32	$45.17	$45.21	$43.52	1,448
2021-07-06	$45.06	$45.06	$45.01	$45.01	$43.33	550
2021-07-02	$44.89	$44.89	$44.89	$44.89	$43.22	129
2021-07-01	$44.89	$44.89	$44.89	$44.89	$43.22	99
2021-06-30	$44.89	$44.93	$44.79	$44.89	$43.22	4,025
2021-06-29	$45.25	$45.25	$45.19	$45.20	$43.52	668
2021-06-28	$45.24	$45.24	$45.18	$45.18	$43.50	626
2021-06-25	$45.33	$45.33	$45.33	$45.33	$43.64	204
2021-06-24	$45.34	$45.39	$45.33	$45.33	$43.64	758
2021-06-23	$45.25	$45.25	$45.25	$45.25	$43.56	51
2021-06-22	$45.12	$45.25	$45.12	$45.25	$43.56	528
2021-06-21	$44.84	$44.84	$44.84	$44.84	$43.17	54
2021-06-18	$44.84	$44.84	$44.84	$44.84	$43.17	227
2021-06-17	$45.33	$45.33	$45.28	$45.28	$43.59	154
2021-06-16	$46.00	$46.00	$45.69	$45.69	$43.98	214
2021-06-15	$46.02	$46.02	$45.93	$45.94	$44.23	1,531
2021-06-14	$45.87	$45.87	$45.86	$45.87	$44.16	638
2021-06-11	$45.76	$45.80	$45.76	$45.80	$44.10	640
2021-06-10	$45.88	$46.04	$45.88	$46.00	$44.28	4,718
2021-06-09	$46.27	$46.27	$46.27	$46.27	$44.34	101
2021-06-08	$46.26	$46.30	$46.20	$46.27	$44.34	1,054
2021-06-07	$46.28	$46.28	$46.21	$46.21	$44.28	2,163
2021-06-04	$45.75	$45.75	$45.75	$45.75	$43.83	104
2021-06-03	$45.69	$45.79	$45.69	$45.75	$43.83	1,456
2021-06-02	$45.67	$46.02	$45.67	$45.98	$44.06	5,252
2021-06-01	$45.97	$45.98	$45.85	$45.85	$43.94	2,316
2021-05-28	$45.80	$45.80	$45.77	$45.77	$43.85	483
2021-05-27	$45.48	$45.56	$45.48	$45.56	$43.66	459
2021-05-26	$45.37	$45.38	$45.37	$45.38	$43.48	3,347
2021-05-25	$45.10	$45.10	$45.10	$45.10	$43.21	73
2021-05-24	$45.10	$45.10	$45.10	$45.10	$43.21	137
2021-05-21	$45.04	$45.10	$45.00	$45.10	$43.21	831
2021-05-20	$44.44	$44.44	$44.44	$44.44	$42.58	38
2021-05-19	$44.35	$44.49	$44.28	$44.44	$42.58	1,109
2021-05-18	$44.84	$44.89	$44.79	$44.79	$42.92	1,753
2021-05-17	$44.75	$44.75	$44.75	$44.75	$42.88	0
2021-05-14	$44.77	$44.77	$44.75	$44.75	$42.88	392
2021-05-13	$44.04	$44.12	$44.04	$44.12	$42.27	339
2021-05-12	$45.09	$45.09	$45.09	$45.09	$43.21	74
2021-05-11	$45.09	$45.09	$45.09	$45.09	$43.21	3
2021-05-10	$45.30	$45.47	$45.09	$45.09	$43.21	1,125
2021-05-07	$45.31	$45.31	$45.25	$45.25	$43.25	175
2021-05-06	$43.84	$43.84	$43.84	$43.84	$41.90	139
2021-05-05	$43.84	$43.84	$43.84	$43.84	$41.90	4
2021-05-04	$43.73	$43.84	$43.70	$43.84	$41.90	1,212
2021-05-03	$43.90	$43.90	$43.90	$43.90	$41.96	6
2021-04-30	$43.79	$43.90	$43.79	$43.90	$41.96	1,072
2021-04-29	$44.41	$44.50	$44.41	$44.50	$42.53	428
2021-04-28	$44.40	$44.47	$44.40	$44.47	$42.50	102
2021-04-27	$44.47	$44.47	$44.42	$44.42	$42.46	393
2021-04-26	$44.55	$44.61	$44.54	$44.54	$42.57	647
2021-04-23	$44.16	$44.16	$44.16	$44.16	$42.20	5
2021-04-22	$44.19	$44.19	$44.16	$44.16	$42.20	737
2021-04-21	$43.97	$44.23	$43.97	$44.23	$42.27	183
2021-04-20	$44.51	$44.51	$44.51	$44.51	$42.55	8
2021-04-19	$44.50	$44.51	$44.50	$44.51	$42.55	153
2021-04-16	$44.23	$44.23	$44.23	$44.23	$42.27	58
2021-04-15	$44.22	$44.27	$44.22	$44.23	$42.27	2,176
2021-04-14	$43.90	$43.91	$43.90	$43.91	$41.97	384
2021-04-13	$43.60	$43.60	$43.60	$43.60	$41.67	133
2021-04-12	$43.52	$43.66	$43.50	$43.60	$41.67	1,531
2021-04-09	$43.83	$43.83	$43.83	$43.83	$41.89	221
2021-04-08	$43.66	$43.89	$43.66	$43.83	$41.73	2,352
2021-04-07	$43.45	$43.45	$43.45	$43.45	$41.38	13
2021-04-06	$43.50	$43.50	$43.09	$43.45	$41.38	6,150
2021-04-05	$43.79	$43.80	$43.79	$43.79	$41.69	742
2021-04-01	$43.25	$43.28	$43.25	$43.28	$41.21	275
2021-03-31	$42.80	$42.80	$42.70	$42.70	$40.66	476
2021-03-30	$42.82	$42.82	$42.81	$42.81	$40.77	225
2021-03-29	$42.59	$42.88	$42.59	$42.88	$40.82	2,319
2021-03-26	$42.93	$42.99	$42.93	$42.99	$40.93	762
2021-03-25	$42.57	$42.57	$42.52	$42.52	$40.49	331
2021-03-24	$42.27	$42.31	$42.26	$42.26	$40.24	375
2021-03-23	$42.69	$42.69	$42.42	$42.42	$40.39	565
2021-03-22	$42.94	$42.94	$42.85	$42.85	$40.80	163
2021-03-19	$42.75	$42.89	$42.75	$42.82	$40.78	566
2021-03-18	$43.02	$43.14	$42.72	$42.72	$40.68	565
2021-03-17	$42.91	$42.91	$42.91	$42.91	$40.85	0
2021-03-16	$42.89	$42.91	$42.89	$42.91	$40.85	1,549
2021-03-15	$42.68	$42.79	$42.68	$42.79	$40.75	1,337
2021-03-12	$42.60	$42.60	$42.60	$42.60	$40.56	2
2021-03-11	$42.61	$42.62	$42.60	$42.60	$40.56	812
2021-03-10	$42.31	$42.41	$42.31	$42.36	$40.31	718
2021-03-09	$41.55	$41.55	$41.55	$41.55	$39.54	59
2021-03-08	$41.55	$41.55	$41.55	$41.55	$39.54	41
2021-03-05	$41.55	$41.55	$41.55	$41.55	$39.54	24
2021-03-04	$42.07	$42.07	$41.55	$41.55	$39.54	282
2021-03-03	$42.08	$42.08	$41.98	$41.98	$39.95	657
2021-03-02	$42.28	$42.31	$42.23	$42.23	$40.18	3,917
2021-03-01	$42.00	$42.23	$42.00	$42.23	$40.18	1,071
2021-02-26	$41.77	$41.77	$41.54	$41.54	$39.53	1,497
2021-02-25	$42.84	$42.88	$42.20	$42.20	$40.15	928
2021-02-24	$42.38	$42.80	$42.38	$42.74	$40.67	3,967
2021-02-23	$42.44	$42.68	$42.44	$42.68	$40.61	6,814
2021-02-22	$42.63	$42.63	$42.63	$42.63	$40.57	655
2021-02-19	$42.70	$42.84	$42.67	$42.67	$40.60	3,846
2021-02-18	$42.36	$42.55	$42.36	$42.50	$40.45	642
2021-02-17	$42.75	$42.75	$42.75	$42.75	$40.68	1,501
2021-02-16	$42.83	$42.83	$42.83	$42.83	$40.76	32
2021-02-12	$42.82	$42.90	$42.75	$42.83	$40.76	9,949
2021-02-11	$42.72	$42.72	$42.64	$42.64	$40.58	657
2021-02-10	$42.39	$42.39	$42.34	$42.34	$40.29	103
2021-02-09	$42.31	$42.55	$42.30	$42.46	$40.41	4,980
2021-02-08	$42.28	$42.28	$42.24	$42.24	$40.20	209
2021-02-05	$42.10	$42.13	$42.10	$42.13	$40.09	389
2021-02-04	$41.65	$41.80	$41.65	$41.80	$39.78	671
2021-02-03	$41.86	$41.86	$41.86	$41.86	$39.83	126
2021-02-02	$41.77	$41.86	$41.69	$41.86	$39.83	1,334
2021-02-01	$41.36	$41.44	$41.36	$41.44	$39.44	367
2021-01-29	$41.77	$41.77	$41.77	$41.77	$39.75	88
2021-01-28	$41.69	$41.83	$41.69	$41.77	$39.75	341
2021-01-27	$41.63	$41.63	$41.50	$41.50	$39.49	499
2021-01-26	$42.35	$42.35	$42.35	$42.35	$40.30	266
2021-01-25	$42.22	$42.34	$42.22	$42.34	$40.29	462
2021-01-22	$42.67	$42.67	$42.67	$42.67	$40.60	93
2021-01-21	$42.57	$42.69	$42.51	$42.67	$40.60	3,565
2021-01-20	$42.35	$42.48	$42.35	$42.48	$40.42	1,602
2021-01-19	$42.31	$42.31	$42.12	$42.18	$40.14	2,898
2021-01-15	$42.61	$42.61	$42.61	$42.61	$40.55	3
2021-01-14	$42.38	$42.61	$42.38	$42.61	$40.55	1,349
2021-01-13	$42.46	$42.46	$42.46	$42.46	$40.40	247
2021-01-12	$42.18	$42.28	$42.15	$42.28	$40.23	1,020
2021-01-11	$42.31	$42.31	$42.31	$42.31	$40.26	232
2021-01-08	$42.90	$42.90	$42.50	$42.90	$40.82	12,113
2021-01-07	$42.59	$42.68	$42.54	$42.68	$40.61	1,490
2021-01-06	$42.50	$42.65	$42.43	$42.65	$40.59	941
2021-01-05	$41.72	$42.33	$41.72	$42.16	$40.12	1,970
2021-01-04	$42.06	$42.06	$41.76	$41.81	$39.78	922
2020-12-31	$41.80	$41.80	$41.80	$41.80	$39.78	63
2020-12-30	$41.92	$41.92	$41.80	$41.80	$39.78	2,305
2020-12-29	$41.86	$41.86	$41.70	$41.80	$39.78	1,807
2020-12-28	$41.47	$41.55	$41.42	$41.42	$39.41	2,191
2020-12-24	$41.14	$41.14	$41.14	$41.14	$39.15	2
2020-12-23	$41.04	$41.14	$41.04	$41.14	$39.15	254
2020-12-22	$40.63	$40.63	$40.62	$40.62	$38.65	436
2020-12-21	$40.26	$40.78	$40.22	$40.76	$38.78	2,052
2020-12-18	$41.30	$41.30	$41.21	$41.24	$39.25	1,380
2020-12-17	$41.44	$41.46	$41.33	$41.40	$39.40	2,041
2020-12-16	$41.12	$41.12	$41.08	$41.08	$39.09	135,929
2020-12-15	$40.91	$40.91	$40.91	$40.91	$38.81	30
2020-12-14	$40.95	$41.05	$40.91	$40.91	$38.81	1,238
2020-12-11	$40.91	$40.91	$40.91	$40.91	$38.81	38
2020-12-10	$40.84	$40.91	$40.84	$40.91	$38.81	2,281
2020-12-09	$40.92	$40.92	$40.69	$40.91	$38.81	1,767
2020-12-08	$40.89	$40.91	$40.84	$40.86	$38.76	1,352
2020-12-07	$40.83	$40.83	$40.83	$40.83	$38.73	84
2020-12-04	$40.83	$40.83	$40.83	$40.83	$38.73	11
2020-12-03	$40.83	$40.83	$40.83	$40.83	$38.73	358
2020-12-02	$39.93	$39.93	$39.93	$39.93	$37.88	56
2020-12-01	$39.93	$39.93	$39.93	$39.93	$37.88	22
2020-11-30	$40.17	$40.17	$39.93	$39.93	$37.88	548
2020-11-27	$40.26	$40.26	$40.26	$40.26	$38.19	18
2020-11-25	$40.28	$40.28	$40.26	$40.26	$38.19	341
2020-11-24	$39.79	$39.79	$39.79	$39.79	$37.75	91
2020-11-23	$39.83	$39.98	$39.79	$39.79	$37.75	733
2020-11-20	$39.79	$39.97	$39.79	$39.96	$37.91	1,856
2020-11-19	$39.70	$39.85	$39.70	$39.85	$37.81	802
2020-11-18	$39.80	$39.97	$39.58	$39.63	$37.60	3,398
2020-11-17	$39.72	$39.79	$39.66	$39.76	$37.72	192,270
2020-11-16	$39.78	$39.78	$39.58	$39.73	$37.69	12,717
2020-11-13	$39.20	$39.32	$39.19	$39.32	$37.31	5,096
2020-11-12	$39.03	$39.11	$38.75	$38.82	$36.83	130,348
2020-11-11	$39.14	$39.24	$39.14	$39.24	$37.20	100
2020-11-10	$39.02	$39.02	$38.86	$38.86	$36.84	437
2020-11-09	$39.34	$39.34	$39.34	$39.34	$37.30	100
2020-11-06	$37.94	$37.94	$37.94	$37.94	$35.97	71
2020-11-05	$37.65	$37.94	$37.65	$37.94	$35.97	589
2020-11-04	$36.58	$36.58	$36.58	$36.58	$34.68	0
2020-11-03	$36.16	$36.62	$36.16	$36.58	$34.68	893
2020-11-02	$35.46	$35.75	$35.46	$35.69	$33.84	1,820
2020-10-30	$35.47	$35.47	$35.47	$35.47	$33.63	112
2020-10-29	$35.47	$35.47	$35.47	$35.47	$33.63	38
2020-10-28	$35.84	$35.84	$35.47	$35.47	$33.63	1,381
2020-10-27	$36.63	$36.63	$36.49	$36.49	$34.59	852
2020-10-26	$36.62	$36.69	$36.61	$36.69	$34.79	673
2020-10-23	$37.12	$37.28	$37.11	$37.28	$35.35	2,314
2020-10-22	$37.18	$37.18	$37.18	$37.18	$35.25	14
2020-10-21	$37.32	$37.32	$37.14	$37.18	$35.25	2,499
2020-10-20	$37.36	$37.36	$37.32	$37.32	$35.38	450
2020-10-19	$37.50	$37.50	$37.50	$37.50	$35.56	172
2020-10-16	$37.50	$37.50	$37.50	$37.50	$35.56	144
2020-10-15	$37.50	$37.50	$37.50	$37.50	$35.56	13
2020-10-14	$37.50	$37.50	$37.50	$37.50	$35.56	320
2020-10-13	$37.91	$37.91	$37.91	$37.91	$35.95	7
2020-10-12	$37.91	$37.91	$37.91	$37.91	$35.95	379
2020-10-09	$37.67	$37.70	$37.65	$37.70	$35.74	783
2020-10-08	$37.51	$37.51	$37.47	$37.47	$35.52	1,307
2020-10-07	$37.19	$37.29	$37.19	$37.28	$35.34	1,373
2020-10-06	$37.08	$37.08	$37.08	$37.08	$35.05	229
2020-10-05	$36.94	$36.94	$36.94	$36.94	$34.92	2
2020-10-02	$36.86	$36.94	$36.86	$36.94	$34.92	750
2020-10-01	$36.86	$36.86	$36.86	$36.86	$34.84	230
2020-09-30	$36.86	$36.86	$36.86	$36.86	$34.84	387
2020-09-29	$36.83	$36.83	$36.83	$36.83	$34.82	0
2020-09-28	$36.79	$36.88	$36.78	$36.83	$34.82	1,307
2020-09-25	$36.34	$36.34	$36.33	$36.33	$34.34	590
2020-09-24	$36.23	$36.23	$36.23	$36.23	$34.25	170
2020-09-23	$36.22	$36.23	$36.22	$36.23	$34.25	918
2020-09-22	$36.61	$36.61	$36.61	$36.61	$34.61	207
2020-09-21	$36.70	$36.70	$36.43	$36.61	$34.61	1,395
2020-09-18	$37.61	$37.61	$37.48	$37.48	$35.43	2,107
2020-09-17	$37.84	$37.84	$37.84	$37.84	$35.77	96
2020-09-16	$37.84	$37.84	$37.84	$37.84	$35.77	199
2020-09-15	$37.78	$37.79	$37.69	$37.69	$35.62	6,964
2020-09-14	$37.48	$37.48	$37.48	$37.48	$35.43	1,984
2020-09-11	$36.95	$36.95	$36.95	$36.95	$34.93	140
2020-09-10	$37.60	$37.60	$36.95	$36.95	$34.93	1,825
2020-09-09	$37.14	$37.46	$37.14	$37.46	$35.41	1,256
2020-09-08	$36.91	$36.91	$36.91	$36.91	$34.84	602
2020-09-04	$37.33	$37.35	$37.26	$37.26	$35.17	2,781
2020-09-03	$37.29	$37.29	$37.16	$37.24	$35.15	878
2020-09-02	$37.93	$38.04	$37.93	$38.04	$35.91	236
2020-09-01	$37.51	$37.51	$37.45	$37.49	$35.38	531
2020-08-31	$37.56	$37.67	$37.53	$37.58	$35.48	4,052
2020-08-28	$37.63	$37.63	$37.63	$37.63	$35.51	72
2020-08-27	$37.64	$37.64	$37.63	$37.63	$35.51	594
2020-08-26	$37.80	$37.92	$37.80	$37.92	$35.79	2,001
2020-08-25	$37.62	$37.70	$37.62	$37.70	$35.59	200
2020-08-24	$37.14	$37.14	$37.14	$37.14	$35.06	191
2020-08-21	$37.00	$37.18	$36.90	$37.14	$35.06	7,418
2020-08-20	$37.32	$37.32	$37.32	$37.32	$35.23	84
2020-08-19	$37.67	$37.67	$37.31	$37.32	$35.23	994
2020-08-18	$37.42	$37.42	$37.42	$37.42	$35.32	39
2020-08-17	$37.43	$37.43	$37.42	$37.42	$35.32	961
2020-08-14	$37.28	$37.29	$37.25	$37.25	$35.16	297
2020-08-13	$37.60	$37.60	$37.38	$37.48	$35.38	1,171
2020-08-12	$37.40	$37.54	$37.40	$37.54	$35.43	603
2020-08-11	$37.18	$37.19	$36.88	$36.88	$34.78	1,521
2020-08-10	$36.66	$36.68	$36.63	$36.68	$34.59	5,829
2020-08-07	$36.42	$36.65	$36.42	$36.57	$34.49	2,886
2020-08-06	$36.58	$36.69	$36.58	$36.69	$34.60	398
2020-08-05	$36.70	$36.70	$36.70	$36.70	$34.61	232
2020-08-04	$36.26	$36.32	$36.19	$36.31	$34.24	4,651
2020-08-03	$35.87	$36.18	$35.87	$36.18	$34.12	612
2020-07-31	$36.31	$36.31	$36.31	$36.31	$34.24	136
2020-07-30	$36.12	$36.31	$35.71	$36.31	$34.24	2,653
2020-07-29	$36.68	$36.68	$36.68	$36.68	$34.59	512
2020-07-28	$36.55	$36.55	$36.47	$36.55	$34.47	1,134
2020-07-27	$36.62	$36.62	$36.51	$36.51	$34.43	3,071
2020-07-24	$36.17	$36.17	$36.00	$36.03	$33.98	7,097
2020-07-23	$36.50	$36.50	$36.27	$36.29	$34.22	3,375
2020-07-22	$36.43	$36.43	$36.43	$36.43	$34.36	96
2020-07-21	$36.50	$36.50	$36.44	$36.44	$34.36	249
2020-07-20	$36.30	$36.37	$36.30	$36.37	$34.30	1,259
2020-07-17	$36.03	$36.12	$36.03	$36.10	$34.05	5,703
2020-07-16	$36.02	$36.02	$35.95	$35.96	$33.91	10,951
2020-07-15	$36.19	$36.23	$36.10	$36.10	$34.05	18,547
2020-07-14	$35.57	$35.68	$35.57	$35.60	$33.58	2,603
2020-07-13	$35.52	$35.52	$35.12	$35.12	$33.12	1,165
2020-07-10	$35.09	$35.30	$35.09	$35.30	$33.29	1,842
2020-07-09	$35.32	$35.32	$35.32	$35.32	$33.31	30
2020-07-08	$35.28	$35.32	$35.28	$35.32	$33.31	2,201
2020-07-07	$35.32	$35.32	$35.18	$35.18	$33.11	557
2020-07-06	$35.61	$35.63	$35.54	$35.54	$33.45	644
2020-07-02	$34.83	$34.83	$34.83	$34.83	$32.78	61
2020-07-01	$34.72	$34.83	$34.72	$34.83	$32.78	381
2020-06-30	$34.50	$34.59	$34.50	$34.53	$32.50	1,543
2020-06-29	$34.42	$34.42	$34.42	$34.42	$32.39	86
2020-06-26	$34.59	$34.59	$34.42	$34.42	$32.39	106
2020-06-25	$34.81	$34.86	$34.80	$34.86	$32.81	788
2020-06-24	$34.77	$34.77	$34.45	$34.45	$32.42	1,154
2020-06-23	$35.39	$35.39	$35.23	$35.23	$33.15	1,746
2020-06-22	$35.09	$35.10	$35.00	$35.10	$33.03	284
2020-06-19	$34.77	$34.83	$34.69	$34.69	$32.65	1,441
2020-06-18	$34.89	$34.90	$34.80	$34.88	$32.82	2,805
2020-06-17	$34.95	$34.95	$34.95	$34.95	$32.89	0
2020-06-16	$34.99	$35.18	$34.85	$34.95	$32.89	21,596
2020-06-15	$34.10	$34.63	$34.10	$34.57	$32.53	1,117
2020-06-12	$34.81	$34.81	$34.36	$34.53	$32.50	855
2020-06-11	$34.92	$34.92	$34.52	$34.52	$32.49	2,837
2020-06-10	$35.86	$36.08	$35.85	$35.86	$33.75	1,438
2020-06-09	$36.00	$36.04	$35.92	$36.03	$33.84	930
2020-06-08	$36.26	$36.50	$36.26	$36.50	$34.28	1,536
2020-06-05	$36.22	$36.26	$36.00	$36.08	$33.89	2,144
2020-06-04	$35.61	$35.61	$35.44	$35.48	$33.32	2,321
2020-06-03	$34.95	$34.95	$34.95	$34.95	$32.82	56
2020-06-02	$34.81	$34.95	$34.81	$34.95	$32.82	1,893
2020-06-01	$34.19	$34.53	$34.19	$34.53	$32.43	198
2020-05-29	$33.69	$33.81	$33.53	$33.81	$31.75	8,752
2020-05-28	$33.72	$33.79	$33.72	$33.74	$31.68	1,014
2020-05-27	$33.09	$33.09	$33.09	$33.09	$31.07	157
2020-05-26	$33.06	$33.24	$33.06	$33.09	$31.07	3,893
2020-05-22	$32.50	$32.50	$32.50	$32.50	$30.52	94
2020-05-21	$32.50	$32.50	$32.50	$32.50	$30.52	44
2020-05-20	$32.43	$32.53	$32.43	$32.50	$30.52	1,685
2020-05-19	$31.98	$31.98	$31.91	$31.91	$29.96	332
2020-05-18	$32.27	$32.44	$32.21	$32.43	$30.45	176,453
2020-05-15	$30.59	$30.59	$30.59	$30.59	$28.73	139
2020-05-14	$30.85	$30.85	$30.59	$30.59	$28.73	913
2020-05-13	$31.61	$31.61	$31.39	$31.39	$29.48	423
2020-05-12	$32.27	$32.27	$31.79	$31.79	$29.79	7,106
2020-05-11	$32.03	$32.21	$32.03	$32.21	$30.17	353
2020-05-08	$32.20	$32.20	$31.94	$32.19	$30.16	5,818
2020-05-07	$31.62	$31.90	$31.62	$31.68	$29.68	8,720
2020-05-06	$31.40	$31.42	$31.40	$31.40	$29.42	4,550
2020-05-05	$31.64	$31.64	$31.36	$31.36	$29.38	256
2020-05-04	$31.12	$31.25	$31.10	$31.25	$29.28	1,735
2020-05-01	$31.35	$31.65	$31.32	$31.32	$29.35	3,130
2020-04-30	$32.23	$32.26	$32.00	$32.20	$30.17	5,004
2020-04-29	$32.05	$32.05	$32.05	$32.05	$30.02	145
2020-04-28	$32.07	$32.07	$32.04	$32.05	$30.02	797
2020-04-27	$31.60	$31.60	$31.59	$31.59	$29.60	994
2020-04-24	$30.95	$31.13	$30.95	$31.13	$29.16	317
2020-04-23	$31.34	$31.34	$30.98	$30.98	$29.03	492
2020-04-22	$30.43	$30.43	$30.43	$30.43	$28.51	55
2020-04-21	$30.54	$30.54	$30.43	$30.43	$28.51	333
2020-04-20	$31.45	$31.50	$31.02	$31.02	$29.07	1,942
2020-04-17	$31.40	$31.51	$31.27	$31.51	$29.52	822
2020-04-16	$30.67	$30.74	$30.58	$30.74	$28.80	165,756
2020-04-15	$31.12	$31.12	$30.74	$30.98	$29.03	2,602
2020-04-14	$32.06	$32.06	$31.89	$31.89	$29.88	611
2020-04-13	$31.66	$31.66	$31.12	$31.26	$29.28	4,351
2020-04-09	$31.63	$31.72	$31.48	$31.54	$29.55	1,833
2020-04-08	$30.74	$31.09	$30.74	$30.91	$28.96	3,419
2020-04-07	$31.25	$31.26	$30.84	$30.85	$28.91	46,305
2020-04-06	$30.14	$30.65	$29.95	$30.55	$28.51	13,425
2020-04-03	$29.38	$29.38	$29.38	$29.38	$27.42	524
2020-04-02	$29.23	$29.60	$29.23	$29.60	$27.62	2,318
2020-04-01	$29.29	$29.37	$28.77	$29.11	$27.17	88,558
2020-03-31	$30.46	$30.66	$30.38	$30.41	$28.38	3,713
2020-03-30	$30.20	$30.61	$30.20	$30.61	$28.56	3,813
2020-03-27	$29.88	$30.45	$29.88	$30.06	$28.06	1,192
2020-03-26	$30.58	$31.02	$30.58	$30.97	$28.90	110,184
2020-03-25	$28.94	$30.12	$28.93	$29.72	$27.73	73,176
2020-03-24	$28.23	$28.83	$28.23	$28.75	$26.83	6,615
2020-03-23	$26.70	$27.24	$26.47	$26.71	$24.93	88,763
2020-03-20	$28.14	$28.14	$26.90	$26.90	$25.11	49,614
2020-03-19	$26.63	$27.45	$26.63	$27.45	$25.62	43,545
2020-03-18	$27.01	$27.01	$26.15	$26.15	$24.40	1,964
2020-03-17	$27.54	$28.40	$27.54	$28.22	$26.33	15,212
2020-03-16	$26.64	$27.63	$26.61	$27.13	$25.31	11,392
2020-03-13	$30.00	$30.58	$29.11	$30.43	$28.40	7,781
2020-03-12	$29.31	$29.31	$28.67	$28.74	$26.82	6,447
2020-03-11	$32.86	$32.86	$32.22	$32.22	$30.06	5,520
2020-03-10	$33.89	$33.89	$32.92	$33.87	$31.58	17,205
2020-03-09	$33.45	$33.61	$32.90	$32.96	$30.73	5,260
2020-03-06	$35.52	$35.52	$35.26	$35.26	$32.88	665
2020-03-05	$36.31	$36.40	$36.28	$36.40	$33.94	21,207
2020-03-04	$36.78	$36.78	$36.38	$36.70	$34.22	2,322
2020-03-03	$36.90	$36.90	$36.90	$36.90	$34.40	312
2020-03-02	$35.65	$35.65	$35.65	$35.65	$33.24	72
2020-02-28	$35.12	$35.70	$34.99	$35.65	$33.24	111,638
2020-02-27	$36.65	$36.65	$36.19	$36.19	$33.74	198
2020-02-26	$37.62	$37.62	$37.24	$37.24	$34.72	590
2020-02-25	$37.58	$37.58	$37.24	$37.24	$34.72	1,130
2020-02-24	$39.28	$39.28	$39.28	$39.28	$36.63	4
2020-02-21	$39.49	$39.49	$39.28	$39.28	$36.63	1,259
2020-02-20	$39.51	$39.51	$39.27	$39.33	$36.67	2,075
2020-02-19	$39.86	$39.86	$39.64	$39.75	$37.06	2,401
2020-02-18	$39.57	$39.57	$39.50	$39.52	$36.85	829
2020-02-14	$39.78	$39.78	$39.78	$39.78	$37.09	80
2020-02-13	$39.90	$39.90	$39.78	$39.78	$37.09	1,499
2020-02-12	$39.92	$40.05	$39.92	$40.05	$37.34	1,072
2020-02-11	$40.00	$40.00	$39.87	$39.87	$37.18	2,095
2020-02-10	$39.72	$39.72	$39.70	$39.70	$37.02	1,277
2020-02-07	$40.00	$40.00	$40.00	$40.00	$37.30	27
2020-02-06	$39.96	$40.00	$39.96	$40.00	$37.30	3,122
2020-02-05	$39.74	$39.89	$39.74	$39.83	$37.13	50,663
2020-02-04	$39.45	$39.45	$39.44	$39.44	$36.77	320
2020-02-03	$38.98	$38.98	$38.90	$38.90	$36.27	1,488
2020-01-31	$39.28	$39.28	$39.28	$39.28	$36.62	572
2020-01-30	$39.19	$39.43	$39.11	$39.43	$36.76	914
2020-01-29	$39.41	$39.54	$39.41	$39.47	$36.80	1,051
2020-01-28	$39.44	$39.47	$39.44	$39.47	$36.80	355
2020-01-27	$39.32	$39.32	$39.12	$39.12	$36.48	1,259
2020-01-24	$40.16	$40.16	$39.93	$39.93	$37.23	4,568
2020-01-23	$40.01	$40.06	$40.01	$40.06	$37.35	772
2020-01-22	$40.06	$40.06	$40.06	$40.06	$37.35	44
2020-01-21	$40.11	$40.11	$40.06	$40.06	$37.35	300
2020-01-17	$40.23	$40.23	$40.23	$40.23	$37.51	3
2020-01-16	$40.18	$40.23	$40.18	$40.23	$37.51	22,699
2020-01-15	$40.05	$40.05	$40.05	$40.05	$37.34	126
2020-01-14	$39.83	$40.10	$39.83	$40.06	$37.35	2,346
2020-01-13	$39.98	$40.03	$39.96	$40.03	$37.33	500
2020-01-10	$39.98	$39.98	$39.98	$39.98	$37.28	223
2020-01-09	$39.99	$39.99	$39.94	$39.98	$37.28	381
2020-01-08	$39.89	$40.01	$39.89	$39.91	$37.22	921
2020-01-07	$39.77	$39.79	$39.77	$39.79	$37.10	273
2020-01-06	$39.70	$39.81	$39.70	$39.81	$37.12	3,638
2020-01-03	$39.98	$39.98	$39.80	$39.80	$37.10	15,112
2020-01-02	$40.09	$40.23	$40.09	$40.23	$37.51	329
2019-12-31	$39.93	$39.93	$39.79	$39.79	$37.10	4,230
2019-12-30	$40.17	$40.17	$39.80	$39.80	$37.11	2,044
2019-12-27	$39.89	$40.09	$39.89	$40.09	$37.38	4,091
2019-12-26	$39.79	$39.79	$39.79	$39.79	$37.10	0
2019-12-24	$39.79	$39.79	$39.79	$39.79	$37.10	108
2019-12-23	$39.80	$39.80	$39.79	$39.79	$37.10	413
2019-12-20	$39.78	$39.89	$39.78	$39.82	$37.13	5,481
2019-12-19	$39.76	$39.76	$39.76	$39.76	$37.07	320
2019-12-18	$39.74	$39.77	$39.66	$39.76	$37.07	84,358
2019-12-17	$39.85	$40.00	$39.85	$39.93	$37.12	10,327
2019-12-16	$39.56	$39.56	$39.56	$39.56	$36.77	41,405
2019-12-13	$39.58	$39.64	$39.43	$39.56	$36.77	2,188
2019-12-12	$39.15	$39.33	$39.15	$39.33	$36.56	838
2019-12-11	$38.96	$39.09	$38.96	$39.09	$36.33	886
2019-12-10	$38.81	$38.81	$38.79	$38.79	$36.05	1,683
2019-12-09	$38.89	$38.89	$38.88	$38.88	$36.14	121
2019-12-06	$39.01	$39.04	$39.01	$39.04	$36.29	108
2019-12-05	$38.73	$38.78	$38.71	$38.72	$35.98	2,137
2019-12-04	$38.70	$38.78	$38.69	$38.74	$36.00	865
2019-12-03	$38.28	$38.48	$38.23	$38.45	$35.73	2,934
2019-12-02	$39.05	$39.05	$39.05	$39.05	$36.30	25
2019-11-29	$39.05	$39.05	$39.05	$39.05	$36.30	0
2019-11-27	$39.05	$39.05	$39.05	$39.05	$36.30	34
2019-11-26	$39.16	$39.16	$39.02	$39.05	$36.30	559
2019-11-25	$39.05	$39.05	$39.02	$39.04	$36.28	884
2019-11-22	$38.72	$38.72	$38.72	$38.72	$35.99	18
2019-11-21	$38.72	$38.72	$38.72	$38.72	$35.99	57
2019-11-20	$38.84	$38.84	$38.72	$38.72	$35.99	1,181
2019-11-19	$39.37	$39.37	$39.01	$39.01	$36.25	1,214
2019-11-18	$38.92	$39.04	$38.92	$39.04	$36.28	775
2019-11-15	$38.94	$38.94	$38.94	$38.94	$36.20	446
2019-11-14	$38.72	$38.78	$38.72	$38.78	$36.05	655
2019-11-13	$38.87	$38.87	$38.87	$38.87	$36.13	2
2019-11-12	$38.89	$38.89	$38.89	$38.89	$36.13	1,809
2019-11-11	$38.88	$38.96	$38.88	$38.96	$36.19	418
2019-11-08	$38.99	$39.01	$38.99	$39.01	$36.24	316
2019-11-07	$38.89	$38.89	$38.89	$38.89	$36.13	2
2019-11-06	$38.89	$38.89	$38.89	$38.89	$36.13	203
2019-11-05	$38.97	$38.97	$38.97	$38.97	$36.20	1
2019-11-04	$39.04	$39.04	$38.94	$38.97	$36.20	1,159
2019-11-01	$38.75	$38.75	$38.75	$38.75	$36.00	874
2019-10-31	$38.40	$38.40	$38.37	$38.37	$35.65	371
2019-10-30	$38.24	$38.24	$38.24	$38.24	$35.52	637
2019-10-29	$38.33	$38.40	$38.33	$38.40	$35.67	544
2019-10-28	$38.21	$38.21	$38.21	$38.21	$35.50	54
2019-10-25	$38.22	$38.22	$38.12	$38.21	$35.50	1,523
2019-10-24	$38.19	$38.25	$38.11	$38.17	$35.45	6,367
2019-10-23	$38.10	$38.10	$38.10	$38.10	$35.39	5
2019-10-22	$38.25	$38.25	$38.10	$38.10	$35.39	316
2019-10-21	$38.14	$38.18	$38.14	$38.18	$35.47	5,378
2019-10-18	$37.91	$37.91	$37.76	$37.77	$35.09	5,626
2019-10-17	$37.92	$37.97	$37.87	$37.87	$35.18	10,038
2019-10-16	$37.88	$37.92	$37.79	$37.92	$35.23	20,609
2019-10-15	$37.64	$37.88	$37.64	$37.88	$35.19	10,559
2019-10-14	$37.55	$37.55	$37.48	$37.48	$34.73	2,406
2019-10-11	$37.70	$37.77	$37.66	$37.66	$34.89	2,310
2019-10-10	$36.86	$37.14	$36.82	$36.99	$34.27	14,386
2019-10-09	$36.70	$36.81	$36.70	$36.81	$34.10	4,038
2019-10-08	$36.46	$36.68	$36.25	$36.52	$33.84	171,054
2019-10-07	$36.88	$36.89	$36.88	$36.88	$34.17	612
2019-10-04	$36.47	$36.47	$36.47	$36.47	$33.79	9
2019-10-03	$36.28	$36.50	$36.28	$36.47	$33.79	5,211
2019-10-02	$36.30	$36.33	$36.30	$36.33	$33.66	1,086
2019-10-01	$36.97	$37.02	$36.93	$37.00	$34.28	7,367
2019-09-30	$37.32	$37.38	$37.29	$37.30	$34.56	1,780
2019-09-27	$37.39	$37.46	$37.39	$37.46	$34.71	1,015
2019-09-26	$37.23	$37.23	$37.23	$37.23	$34.49	45
2019-09-25	$37.23	$37.23	$37.23	$37.23	$34.49	1,303
2019-09-24	$37.44	$37.44	$37.44	$37.44	$34.69	504
2019-09-23	$37.42	$37.42	$37.42	$37.42	$34.67	6,047
2019-09-20	$37.63	$37.63	$37.62	$37.62	$34.85	1,169
2019-09-19	$37.55	$37.55	$37.55	$37.55	$34.79	42
2019-09-18	$37.55	$37.55	$37.55	$37.55	$34.79	51
2019-09-17	$37.49	$37.55	$37.49	$37.55	$34.79	1,693
2019-09-16	$37.43	$37.43	$37.43	$37.43	$34.68	116
2019-09-13	$37.75	$37.82	$37.71	$37.71	$34.94	1,677
2019-09-12	$37.39	$37.59	$37.39	$37.57	$34.81	2,278
2019-09-11	$37.36	$37.38	$37.35	$37.37	$34.63	2,215
2019-09-10	$37.11	$37.23	$37.10	$37.11	$34.38	5,606
2019-09-09	$37.27	$37.27	$37.27	$37.27	$34.46	237
2019-09-06	$37.18	$37.18	$37.18	$37.18	$34.38	376
2019-09-05	$37.00	$37.00	$37.00	$37.00	$34.21	425
2019-09-04	$36.79	$36.84	$36.79	$36.84	$34.07	282
2019-09-03	$36.28	$36.31	$36.27	$36.31	$33.58	3,370
2019-08-30	$36.24	$36.24	$36.24	$36.24	$33.51	46
2019-08-29	$36.23	$36.24	$36.23	$36.24	$33.51	466
2019-08-28	$35.93	$36.03	$35.93	$36.03	$33.32	975
2019-08-27	$36.07	$36.07	$36.07	$36.07	$33.35	91
2019-08-26	$36.07	$36.07	$36.07	$36.07	$33.35	72
2019-08-23	$36.06	$36.07	$36.06	$36.07	$33.35	475
2019-08-22	$36.08	$36.08	$36.08	$36.08	$33.36	560
2019-08-21	$36.35	$36.35	$36.35	$36.35	$33.61	944
2019-08-20	$36.03	$36.05	$36.03	$36.05	$33.33	1,109
2019-08-19	$36.18	$36.18	$36.14	$36.14	$33.42	296
2019-08-16	$35.76	$35.76	$35.76	$35.76	$33.07	463
2019-08-15	$35.43	$35.44	$35.43	$35.44	$32.77	1,105
2019-08-14	$35.60	$35.60	$35.51	$35.51	$32.84	543
2019-08-13	$36.30	$36.35	$36.27	$36.34	$33.55	1,574
2019-08-12	$36.32	$36.32	$36.02	$36.02	$33.26	1,264
2019-08-09	$36.48	$36.55	$36.45	$36.55	$33.75	967
2019-08-08	$36.58	$36.68	$36.58	$36.68	$33.86	907
2019-08-07	$36.01	$36.27	$36.01	$36.27	$33.49	1,400
2019-08-06	$36.05	$36.11	$35.99	$36.11	$33.34	4,697
2019-08-05	$36.15	$36.15	$35.88	$35.88	$33.12	423
2019-08-02	$37.12	$37.12	$37.12	$37.12	$34.27	136
2019-08-01	$37.50	$37.50	$37.12	$37.12	$34.27	507
2019-07-31	$37.23	$37.24	$37.23	$37.24	$34.38	1,512
2019-07-30	$37.59	$37.59	$37.44	$37.44	$34.57	1,309
2019-07-29	$37.86	$37.95	$37.86	$37.88	$34.98	1,759
2019-07-26	$37.88	$37.88	$37.88	$37.88	$34.98	118
2019-07-25	$37.94	$37.94	$37.94	$37.94	$35.03	2,049
2019-07-24	$38.20	$38.20	$38.20	$38.20	$35.27	406
2019-07-23	$38.35	$38.35	$38.11	$38.13	$35.21	743
2019-07-22	$37.98	$37.98	$37.98	$37.98	$35.07	253
2019-07-19	$38.17	$38.17	$38.02	$38.02	$35.10	4,046
2019-07-18	$37.89	$38.17	$37.79	$38.14	$35.22	1,508,426
2019-07-17	$38.08	$38.10	$38.00	$38.00	$35.09	1,556
2019-07-16	$38.23	$38.24	$38.23	$38.24	$35.24	674
2019-07-15	$38.25	$38.28	$38.21	$38.28	$35.27	803
2019-07-12	$38.28	$38.28	$38.28	$38.28	$35.27	551
2019-07-11	$38.03	$38.17	$38.03	$38.17	$35.17	527
2019-07-10	$38.20	$38.21	$38.16	$38.18	$35.18	4,353
2019-07-09	$37.86	$37.97	$37.81	$37.95	$34.97	39,108
2019-07-08	$37.91	$38.08	$37.91	$38.08	$35.09	673
2019-07-05	$38.25	$38.25	$38.25	$38.25	$35.25	274
2019-07-03	$38.57	$38.57	$38.53	$38.54	$35.51	1,626
2019-07-02	$38.34	$38.49	$38.34	$38.38	$35.37	7,595
2019-07-01	$38.30	$38.38	$38.30	$38.38	$35.36	4,607
2019-06-28	$38.17	$38.18	$38.14	$38.18	$35.18	1,257
2019-06-27	$37.95	$37.98	$37.95	$37.98	$35.00	405
2019-06-26	$38.12	$38.12	$37.89	$37.89	$34.92	595
2019-06-25	$38.09	$38.29	$37.83	$37.83	$34.86	4,404
2019-06-24	$38.20	$38.20	$38.05	$38.05	$35.06	943
2019-06-21	$38.05	$38.05	$38.03	$38.04	$35.05	4,033
2019-06-20	$38.08	$38.21	$38.08	$38.21	$35.21	562
2019-06-19	$37.47	$37.81	$37.47	$37.81	$34.84	3,902
2019-06-18	$37.57	$37.59	$37.55	$37.57	$34.62	10,215
2019-06-17	$37.05	$37.12	$37.05	$37.12	$34.20	476
2019-06-14	$37.26	$37.27	$37.02	$37.20	$34.28	16,468
2019-06-13	$37.31	$37.56	$37.25	$37.33	$34.40	103,781
2019-06-12	$37.63	$37.65	$37.56	$37.61	$34.48	20,500
2019-06-11	$38.05	$38.05	$37.85	$37.85	$34.70	1,235
2019-06-10	$37.85	$37.85	$37.85	$37.85	$34.70	152
2019-06-07	$37.58	$37.71	$37.58	$37.60	$34.46	1,042
2019-06-06	$37.26	$37.26	$37.26	$37.26	$34.15	176
2019-06-05	$37.14	$37.14	$37.14	$37.14	$34.04	5
2019-06-04	$37.17	$37.17	$37.10	$37.14	$34.04	5,566
2019-06-03	$36.78	$36.80	$36.76	$36.76	$33.70	3,189
2019-05-31	$36.58	$36.58	$36.52	$36.52	$33.48	2,205
2019-05-30	$36.80	$36.80	$36.71	$36.80	$33.73	5,706
2019-05-29	$36.65	$36.78	$36.56	$36.76	$33.70	2,422
2019-05-28	$37.22	$37.22	$37.22	$37.22	$34.11	1,585
2019-05-24	$37.24	$37.24	$37.22	$37.22	$34.12	13,821
2019-05-23	$36.91	$36.99	$36.88	$36.88	$33.81	4,747
2019-05-22	$37.21	$37.28	$37.18	$37.24	$34.14	9,591
2019-05-21	$37.33	$37.33	$37.33	$37.33	$34.22	220
2019-05-20	$37.21	$37.21	$37.08	$37.10	$34.01	11,788
2019-05-17	$37.41	$37.41	$37.26	$37.26	$34.15	9,664
2019-05-16	$37.36	$37.57	$37.36	$37.49	$34.37	8,300
2019-05-15	$36.86	$37.34	$36.86	$37.34	$34.23	13,402
2019-05-14	$37.00	$37.39	$37.00	$37.39	$34.13	1,023
2019-05-13	$36.91	$36.95	$36.83	$36.84	$33.63	2,892
2019-05-10	$37.31	$37.65	$37.31	$37.65	$34.37	527
2019-05-09	$37.20	$37.47	$37.20	$37.47	$34.21	1,774
2019-05-08	$37.67	$37.67	$37.55	$37.55	$34.28	8,237
2019-05-07	$37.77	$37.77	$37.46	$37.46	$34.20	691
2019-05-06	$37.92	$38.17	$37.92	$38.09	$34.77	12,941
2019-05-03	$38.48	$38.48	$38.48	$38.48	$35.13	328
2019-05-02	$38.34	$38.34	$38.11	$38.21	$34.88	836
2019-05-01	$38.59	$38.71	$38.54	$38.54	$35.18	1,195
2019-04-30	$38.36	$38.52	$38.35	$38.52	$35.16	4,924
2019-04-29	$38.49	$38.49	$38.49	$38.49	$35.14	495
2019-04-26	$38.12	$38.12	$38.12	$38.12	$34.80	19,376
2019-04-25	$38.18	$38.18	$38.11	$38.12	$34.80	19,376
2019-04-24	$38.50	$38.50	$38.50	$38.50	$35.14	328
2019-04-23	$38.50	$38.50	$38.50	$38.50	$35.14	1,540
2019-04-22	$38.58	$38.60	$38.48	$38.48	$35.13	1,352
2019-04-18	$38.66	$38.69	$38.53	$38.56	$35.20	1,582
2019-04-17	$38.56	$38.58	$38.49	$38.49	$35.14	1,212
2019-04-16	$38.57	$38.61	$38.57	$38.61	$35.25	821
2019-04-15	$38.60	$38.65	$38.58	$38.64	$35.08	8,921
2019-04-12	$38.64	$38.64	$38.64	$38.64	$35.09	276
2019-04-11	$38.44	$38.44	$38.33	$38.33	$34.80	1,279
2019-04-10	$38.41	$38.50	$38.41	$38.46	$34.92	4,259
2019-04-09	$38.37	$38.37	$38.37	$38.37	$34.84	652
2019-04-08	$38.45	$38.47	$38.45	$38.47	$34.93	1,281
2019-04-05	$38.29	$38.47	$38.29	$38.47	$34.94	590
2019-04-04	$38.39	$38.39	$38.39	$38.39	$34.86	112
2019-04-03	$38.09	$38.09	$38.09	$38.09	$34.59	0
2019-04-02	$38.03	$38.09	$38.01	$38.09	$34.59	953
2019-04-01	$38.27	$38.27	$38.06	$38.19	$34.68	2,536
2019-03-29	$37.90	$37.90	$37.72	$37.72	$34.25	821
2019-03-28	$37.83	$37.83	$37.83	$37.83	$34.35	2
2019-03-27	$37.83	$37.83	$37.83	$37.83	$34.35	110
2019-03-26	$37.47	$37.47	$37.47	$37.47	$34.02	0
2019-03-25	$37.34	$37.47	$37.34	$37.47	$34.02	531
2019-03-22	$37.79	$37.79	$37.41	$37.41	$33.97	3,492
2019-03-21	$38.07	$38.07	$38.07	$38.07	$34.57	527
2019-03-20	$38.19	$38.19	$38.19	$38.19	$34.68	1,489
2019-03-19	$38.18	$38.18	$38.18	$38.18	$34.67	340
2019-03-18	$38.07	$38.07	$38.05	$38.05	$34.55	1,187
2019-03-15	$37.89	$37.89	$37.85	$37.85	$34.37	571
2019-03-14	$37.55	$37.57	$37.43	$37.54	$34.09	9,278
2019-03-13	$37.31	$37.31	$37.31	$37.31	$33.88	45
2019-03-12	$37.41	$37.41	$37.27	$37.31	$33.88	3,623
2019-03-11	$37.22	$37.24	$37.22	$37.24	$33.82	900
2019-03-08	$36.94	$36.94	$36.77	$36.79	$33.41	12,224
2019-03-07	$37.14	$37.22	$36.96	$36.96	$33.56	5,439
2019-03-06	$37.60	$37.60	$37.49	$37.49	$34.00	1,098
2019-03-05	$37.64	$37.64	$37.51	$37.54	$34.05	3,774
2019-03-04	$37.65	$37.65	$37.45	$37.45	$33.97	2,157
2019-03-01	$37.64	$37.71	$37.64	$37.71	$34.21	1,038
2019-02-28	$37.60	$37.71	$37.58	$37.58	$34.09	1,819
2019-02-27	$37.56	$37.84	$37.56	$37.83	$34.31	6,954
2019-02-26	$37.74	$37.74	$37.74	$37.74	$34.23	393
2019-02-25	$37.86	$37.86	$37.68	$37.74	$34.23	3,486
2019-02-22	$37.74	$37.76	$37.60	$37.64	$34.14	5,062
2019-02-21	$37.62	$37.62	$37.39	$37.39	$33.91	4,142
2019-02-20	$37.61	$37.76	$37.60	$37.68	$34.18	12,444
2019-02-19	$37.40	$37.40	$37.40	$37.40	$33.92	548
2019-02-15	$37.13	$37.33	$37.12	$37.33	$33.86	9,813
2019-02-14	$36.75	$36.83	$36.74	$36.83	$33.40	2,839
2019-02-13	$36.95	$36.95	$36.89	$36.89	$33.46	1,159
2019-02-12	$36.80	$36.82	$36.74	$36.82	$33.37	1,067
2019-02-11	$36.39	$36.45	$36.29	$36.33	$32.93	9,456
2019-02-08	$36.25	$36.29	$36.25	$36.29	$32.90	1,532
2019-02-07	$36.56	$36.69	$36.53	$36.69	$33.25	2,551
2019-02-06	$37.06	$37.16	$37.03	$37.16	$33.68	2,903
2019-02-05	$37.10	$37.25	$37.10	$37.25	$33.76	810
2019-02-04	$36.69	$36.88	$36.69	$36.83	$33.39	145,872
2019-02-01	$36.79	$36.95	$36.79	$36.85	$33.40	1,377
2019-01-31	$36.87	$36.94	$36.87	$36.94	$33.48	275
2019-01-30	$36.47	$36.69	$36.47	$36.69	$33.26	2,433
2019-01-29	$36.46	$36.46	$36.46	$36.46	$33.05	788
2019-01-28	$36.37	$36.48	$36.33	$36.48	$33.07	3,196
2019-01-25	$36.53	$36.53	$36.50	$36.50	$33.09	428
2019-01-24	$36.04	$36.04	$36.04	$36.04	$32.67	4
2019-01-23	$35.92	$36.04	$35.92	$36.04	$32.67	1,816
2019-01-22	$36.15	$36.15	$36.05	$36.05	$32.68	5,245
2019-01-18	$36.40	$36.40	$36.40	$36.40	$33.00	1,074
2019-01-17	$36.14	$36.14	$35.98	$36.14	$32.76	2,064
2019-01-16	$35.63	$36.06	$35.63	$36.06	$32.68	1,185
2019-01-15	$35.63	$35.76	$35.61	$35.68	$32.34	2,892
2019-01-14	$35.44	$35.58	$35.44	$35.56	$32.23	1,574
2019-01-11	$35.73	$35.73	$35.73	$35.73	$32.39	311
2019-01-10	$35.94	$35.94	$35.82	$35.89	$32.54	2,501
2019-01-09	$35.74	$35.74	$35.74	$35.74	$32.40	509
2019-01-08	$35.21	$35.34	$35.21	$35.34	$32.03	903
2019-01-07	$35.05	$35.41	$35.05	$35.24	$31.94	3,639
2019-01-04	$34.57	$35.11	$34.57	$35.11	$31.83	38,108
2019-01-03	$33.99	$33.99	$33.96	$33.96	$30.79	568
2019-01-02	$34.13	$34.41	$34.13	$34.17	$30.97	16,490
2018-12-31	$34.27	$34.41	$34.27	$34.36	$31.15	23,688
2018-12-28	$34.16	$34.52	$34.13	$34.38	$31.16	51,943
2018-12-27	$33.65	$33.65	$33.56	$33.65	$30.50	4,758
2018-12-26	$33.42	$34.39	$33.34	$34.39	$31.17	60,042
2018-12-24	$33.51	$33.54	$33.51	$33.54	$30.40	746
2018-12-21	$34.03	$34.13	$33.62	$33.78	$30.62	156,467
2018-12-20	$34.46	$34.46	$34.09	$34.16	$30.96	18,243
2018-12-19	$35.01	$35.01	$34.27	$34.27	$31.06	527
2018-12-18	$34.76	$34.76	$34.76	$34.76	$31.44	101
2018-12-17	$34.92	$34.92	$34.57	$34.57	$31.27	5,929
2018-12-14	$35.41	$35.41	$35.41	$35.41	$32.03	126
2018-12-13	$35.52	$35.52	$35.39	$35.41	$32.03	1,501
2018-12-12	$35.51	$35.62	$35.51	$35.54	$32.15	1,743
2018-12-11	$34.99	$35.07	$34.74	$34.90	$31.57	2,108
2018-12-10	$35.19	$35.19	$35.19	$35.19	$31.83	249
2018-12-07	$35.43	$35.43	$35.15	$35.19	$31.83	1,847
2018-12-06	$35.17	$35.57	$35.00	$35.57	$32.17	6,564
2018-12-04	$35.96	$36.01	$35.89	$35.99	$32.55	15,413
2018-12-03	$36.71	$36.87	$36.71	$36.87	$33.35	800
2018-11-30	$36.20	$36.33	$36.20	$36.32	$32.85	11,189
2018-11-29	$36.41	$36.54	$36.38	$36.41	$32.93	825
2018-11-28	$36.09	$36.18	$35.94	$36.18	$32.72	11,165
2018-11-27	$36.05	$36.05	$36.01	$36.04	$32.60	1,830
2018-11-26	$36.16	$36.34	$36.16	$36.34	$32.87	382
2018-11-23	$35.69	$35.85	$35.69	$35.85	$32.43	1,000
2018-11-21	$35.99	$35.99	$35.95	$35.95	$32.52	2,925
2018-11-20	$36.12	$36.12	$36.12	$36.12	$32.67	83
2018-11-19	$36.56	$36.56	$36.12	$36.12	$32.67	993
2018-11-16	$36.41	$36.41	$36.41	$36.41	$32.93	24
2018-11-15	$36.41	$36.41	$36.41	$36.41	$32.93	508
2018-11-14	$36.30	$36.30	$36.30	$36.30	$32.83	277
2018-11-13	$36.27	$36.27	$36.27	$36.27	$32.74	436
2018-11-12	$36.30	$36.30	$36.30	$36.30	$32.77	275
2018-11-09	$36.84	$36.84	$36.65	$36.66	$33.10	2,643
2018-11-08	$37.15	$37.15	$37.15	$37.15	$33.54	0
2018-11-07	$37.06	$37.15	$37.06	$37.15	$33.54	335
2018-11-06	$36.66	$36.66	$36.66	$36.66	$33.10	1
2018-11-05	$36.55	$36.66	$36.50	$36.66	$33.10	958
2018-11-02	$36.62	$36.62	$36.53	$36.53	$32.98	7,817
2018-11-01	$36.56	$36.56	$36.56	$36.56	$33.01	453
2018-10-31	$36.06	$36.19	$36.06	$36.19	$32.67	1,961
2018-10-30	$35.37	$35.37	$35.37	$35.37	$31.93	39
2018-10-29	$35.80	$35.80	$35.37	$35.37	$31.93	992
2018-10-26	$35.80	$35.80	$35.80	$35.80	$32.32	825
2018-10-25	$36.08	$36.08	$36.02	$36.02	$32.52	1,245
2018-10-24	$36.30	$36.30	$36.03	$36.03	$32.53	344
2018-10-23	$36.42	$36.42	$36.42	$36.42	$32.88	226
2018-10-22	$36.94	$36.94	$36.76	$36.77	$33.20	6,594
2018-10-19	$37.66	$37.66	$37.00	$37.08	$33.48	2,565
2018-10-18	$37.11	$37.11	$36.72	$36.93	$33.34	3,332
2018-10-17	$37.50	$37.62	$37.32	$37.61	$33.95	1,466
2018-10-16	$37.58	$37.58	$37.58	$37.58	$33.82	1,157
2018-10-15	$37.07	$37.07	$37.07	$37.07	$33.36	94
2018-10-12	$37.94	$37.94	$36.94	$37.07	$33.36	5,565
2018-10-11	$37.24	$37.29	$37.09	$37.19	$33.47	8,938
2018-10-10	$38.04	$38.04	$37.77	$37.77	$34.00	599
2018-10-09	$38.04	$38.04	$38.04	$38.04	$34.24	531
2018-10-08	$38.39	$38.39	$38.23	$38.28	$34.45	5,648
2018-10-05	$38.70	$38.70	$38.70	$38.70	$34.83	53
2018-10-04	$39.16	$39.16	$38.62	$38.70	$34.83	5,400
2018-10-03	$39.60	$39.60	$39.60	$39.60	$35.64	263
2018-10-02	$39.50	$39.50	$39.41	$39.41	$35.47	600
2018-10-01	$40.21	$40.21	$40.21	$40.21	$36.19	42
2018-09-28	$40.21	$40.21	$40.21	$40.21	$36.19	107
2018-09-27	$40.16	$40.21	$40.16	$40.21	$36.19	536
2018-09-26	$40.38	$40.38	$40.38	$40.38	$36.35	234
2018-09-25	$40.15	$40.15	$40.15	$40.15	$36.14	63
2018-09-24	$40.13	$40.15	$40.13	$40.15	$36.14	489
2018-09-21	$40.34	$40.35	$40.10	$40.32	$36.29	2,917
2018-09-20	$39.69	$39.69	$39.69	$39.69	$35.72	267
2018-09-19	$39.69	$39.69	$39.69	$39.69	$35.72	200
2018-09-18	$39.62	$39.62	$39.62	$39.62	$35.66	611
2018-09-17	$39.46	$39.48	$39.39	$39.40	$35.46	1,234
2018-09-14	$39.19	$39.34	$39.13	$39.13	$35.22	2,169
2018-09-13	$39.24	$39.24	$39.18	$39.21	$35.29	1,650
2018-09-12	$38.99	$39.11	$38.81	$39.11	$35.20	9,317
2018-09-11	$38.68	$38.68	$38.68	$38.68	$34.81	573
2018-09-10	$38.68	$38.68	$38.68	$38.68	$34.81	534
2018-09-07	$38.75	$38.75	$38.62	$38.65	$34.79	654
2018-09-06	$39.01	$39.02	$38.85	$38.99	$35.02	1,849
2018-09-05	$39.09	$39.10	$39.03	$39.03	$35.06	4,937
2018-09-04	$39.28	$39.31	$39.20	$39.31	$35.31	1,175
2018-08-31	$39.69	$39.69	$39.58	$39.58	$35.55	750
2018-08-30	$40.00	$40.00	$39.81	$39.81	$35.76	2,892
2018-08-29	$40.25	$40.29	$40.25	$40.29	$36.19	4,119
2018-08-28	$40.10	$40.13	$40.06	$40.13	$36.05	1,115
2018-08-27	$39.86	$39.86	$39.86	$39.86	$35.81	185
2018-08-24	$39.55	$39.66	$39.45	$39.53	$35.51	3,659
2018-08-23	$39.66	$39.66	$39.66	$39.66	$35.63	0
2018-08-22	$39.71	$39.71	$39.52	$39.66	$35.63	4,069
2018-08-21	$39.28	$39.28	$39.28	$39.28	$35.29	25
2018-08-20	$39.28	$39.28	$39.28	$39.28	$35.29	400
2018-08-17	$39.07	$39.07	$39.07	$39.07	$35.10	1,534
2018-08-16	$38.92	$38.96	$38.91	$38.96	$35.00	5,735
2018-08-15	$38.37	$38.45	$38.37	$38.43	$34.52	918
2018-08-14	$39.15	$39.15	$38.95	$39.04	$35.05	1,835
2018-08-13	$39.10	$39.10	$39.10	$39.10	$35.11	232
2018-08-10	$39.29	$39.29	$39.06	$39.10	$35.11	1,310
2018-08-09	$40.09	$40.09	$39.60	$39.98	$35.90	2,017
2018-08-08	$39.84	$39.84	$39.84	$39.84	$35.77	121
2018-08-07	$39.84	$39.84	$39.84	$39.84	$35.77	0
2018-08-06	$39.84	$39.84	$39.84	$39.84	$35.77	300
2018-08-03	$40.03	$40.03	$39.91	$39.97	$35.89	2,991
2018-08-02	$40.15	$40.15	$40.15	$40.15	$36.05	65
2018-08-01	$40.15	$40.15	$40.15	$40.15	$36.05	200
2018-07-31	$40.36	$40.36	$40.36	$40.36	$36.24	194
2018-07-30	$40.37	$40.37	$40.08	$40.26	$36.15	4,340
2018-07-27	$40.82	$40.82	$40.04	$40.04	$35.95	1,005
2018-07-26	$40.22	$40.22	$40.22	$40.22	$36.12	160
2018-07-25	$40.14	$40.21	$40.14	$40.21	$36.11	3,418
2018-07-24	$39.83	$40.04	$39.83	$39.99	$35.91	3,766
2018-07-23	$39.77	$39.77	$39.77	$39.77	$35.71	467
2018-07-20	$39.80	$39.90	$39.80	$39.90	$35.83	473
2018-07-19	$39.83	$39.83	$39.83	$39.83	$35.77	10
2018-07-18	$39.84	$39.84	$39.70	$39.83	$35.77	2,971
2018-07-17	$39.77	$39.77	$39.77	$39.77	$35.71	0
2018-07-16	$39.77	$39.77	$39.77	$39.77	$35.63	30
2018-07-13	$39.65	$39.77	$39.65	$39.77	$35.63	889
2018-07-12	$39.56	$39.75	$39.56	$39.75	$35.61	1,341
2018-07-11	$39.29	$39.29	$39.24	$39.24	$35.15	2,249
2018-07-10	$39.85	$40.10	$39.85	$40.07	$35.89	10,440
2018-07-09	$39.80	$40.03	$39.77	$40.03	$35.86	2,019
2018-07-06	$39.06	$39.06	$39.06	$39.06	$34.99	27
2018-07-05	$39.14	$39.14	$39.06	$39.06	$34.99	4,931
2018-07-03	$39.10	$39.10	$39.07	$39.07	$35.00	7,247
2018-07-02	$38.61	$38.84	$38.61	$38.84	$34.79	452
2018-06-29	$39.50	$39.50	$39.27	$39.27	$35.18	1,610
2018-06-28	$39.00	$39.00	$39.00	$39.00	$34.93	59
2018-06-27	$39.15	$39.15	$39.00	$39.00	$34.93	523
2018-06-26	$39.41	$39.48	$39.41	$39.46	$35.35	995
2018-06-25	$39.18	$39.28	$39.18	$39.28	$35.18	604
2018-06-22	$39.61	$39.90	$39.61	$39.90	$35.74	736
2018-06-21	$39.37	$39.51	$39.37	$39.51	$35.39	1,593
2018-06-20	$39.53	$39.73	$39.53	$39.73	$35.58	974
2018-06-19	$39.55	$39.62	$39.55	$39.62	$35.49	414
2018-06-18	$39.95	$40.05	$39.95	$39.95	$35.78	1,690
2018-06-15	$40.08	$40.08	$40.08	$40.08	$35.90	310
2018-06-14	$40.52	$40.52	$40.52	$40.52	$36.30	93
2018-06-13	$40.52	$40.52	$40.52	$40.52	$36.30	300
2018-06-12	$40.83	$40.83	$40.83	$40.83	$36.42	330
2018-06-11	$41.06	$41.06	$40.88	$40.88	$36.47	1,715
2018-06-08	$40.80	$40.83	$40.68	$40.68	$36.28	4,687
2018-06-07	$40.97	$40.97	$40.92	$40.92	$36.50	222
2018-06-06	$40.86	$40.86	$40.86	$40.86	$36.45	117
2018-06-05	$40.63	$40.63	$40.60	$40.60	$36.21	1,026
2018-06-04	$40.38	$40.38	$40.38	$40.38	$36.02	161
2018-06-01	$40.38	$40.38	$40.38	$40.38	$36.02	2,261
2018-05-31	$40.12	$40.21	$40.12	$40.21	$35.87	374
2018-05-30	$40.10	$40.39	$40.09	$40.23	$35.89	2,005
2018-05-29	$39.74	$39.75	$39.74	$39.75	$35.45	905
2018-05-25	$40.58	$40.59	$40.51	$40.58	$36.20	2,762
2018-05-24	$41.79	$41.79	$40.67	$40.70	$36.30	1,017
2018-05-23	$40.68	$40.88	$40.68	$40.83	$36.42	1,375
2018-05-22	$41.24	$41.30	$41.24	$41.30	$36.84	1,309
2018-05-21	$41.23	$41.30	$41.23	$41.30	$36.84	1,386
2018-05-18	$40.93	$41.06	$40.93	$41.02	$36.59	2,834
2018-05-17	$41.03	$41.12	$40.77	$41.09	$36.65	3,235
2018-05-16	$40.92	$40.92	$40.92	$40.92	$36.50	489
2018-05-15	$41.00	$41.11	$41.00	$41.11	$36.52	2,173
2018-05-14	$41.31	$41.41	$41.20	$41.28	$36.67	3,294
2018-05-11	$41.36	$41.36	$41.31	$41.34	$36.73	1,828
2018-05-10	$41.08	$41.08	$41.08	$41.08	$36.50	212
2018-05-09	$40.72	$41.05	$40.72	$41.05	$36.47	2,445
2018-05-08	$41.02	$41.02	$41.02	$41.02	$36.44	0
2018-05-07	$40.83	$41.02	$40.72	$41.02	$36.44	2,141
2018-05-04	$40.75	$40.91	$40.73	$40.73	$36.19	2,635
2018-05-03	$40.51	$40.76	$40.51	$40.76	$36.22	461
2018-05-02	$40.78	$40.78	$40.71	$40.71	$36.17	538
2018-05-01	$40.54	$40.54	$40.54	$40.54	$36.02	167
2018-04-30	$40.93	$40.94	$40.93	$40.94	$36.37	562
2018-04-27	$40.91	$41.05	$40.91	$40.97	$36.40	2,115
2018-04-26	$40.97	$40.97	$40.97	$40.97	$36.40	231
2018-04-25	$40.71	$40.71	$40.71	$40.71	$36.17	102
2018-04-24	$40.84	$40.84	$40.63	$40.73	$36.19	1,221
2018-04-23	$40.86	$40.88	$40.80	$40.83	$36.28	4,016
2018-04-20	$42.98	$42.98	$40.85	$40.85	$36.30	1,276
2018-04-19	$41.31	$41.33	$41.19	$41.19	$36.60	2,686
2018-04-18	$41.32	$41.32	$41.32	$41.32	$36.71	162
2018-04-17	$41.00	$41.24	$41.00	$41.20	$36.60	2,156
2018-04-16	$41.16	$41.16	$41.04	$41.04	$36.29	607
2018-04-13	$41.08	$41.08	$40.97	$41.01	$36.25	1,376
2018-04-12	$40.90	$41.10	$40.90	$41.01	$36.26	1,960
2018-04-11	$41.08	$41.08	$40.89	$40.89	$36.16	1,064
2018-04-10	$41.10	$41.10	$41.05	$41.05	$36.29	1,671
2018-04-09	$40.72	$41.01	$40.72	$40.82	$36.09	521
2018-04-06	$40.32	$40.35	$40.32	$40.35	$35.68	962
2018-04-05	$40.15	$40.15	$40.15	$40.15	$35.50	87
2018-04-04	$40.15	$40.15	$40.15	$40.15	$35.50	200
2018-04-03	$40.02	$40.32	$40.02	$40.32	$35.65	260
2018-04-02	$39.62	$39.62	$39.42	$39.59	$35.00	4,538
2018-03-29	$40.67	$40.71	$40.55	$40.55	$35.85	3,006
2018-03-28	$40.20	$40.52	$40.18	$40.36	$35.68	2,900
2018-03-27	$40.33	$40.43	$39.94	$39.94	$35.31	947
2018-03-26	$40.18	$40.18	$40.00	$40.11	$35.46	598
2018-03-23	$39.93	$39.93	$39.92	$39.92	$35.30	578
2018-03-22	$40.42	$40.43	$40.42	$40.43	$35.75	400
2018-03-21	$40.62	$40.62	$40.62	$40.62	$35.91	70
2018-03-20	$40.62	$40.62	$40.62	$40.62	$35.91	24
2018-03-19	$40.70	$40.78	$40.62	$40.62	$35.91	1,939
2018-03-16	$40.97	$40.97	$40.97	$40.97	$36.22	254
2018-03-15	$41.10	$41.10	$40.88	$40.89	$36.15	23,838
2018-03-14	$40.99	$40.99	$40.99	$40.99	$36.24	380
2018-03-13	$41.29	$41.29	$41.29	$41.29	$36.51	3
2018-03-12	$41.30	$41.31	$41.29	$41.29	$36.51	557
2018-03-09	$41.05	$41.21	$40.98	$41.08	$36.32	30,555
2018-03-08	$41.09	$41.16	$41.05	$41.10	$36.34	1,416
2018-03-07	$40.72	$40.89	$40.54	$40.89	$36.15	5,155
2018-03-06	$40.94	$41.01	$40.77	$40.93	$36.19	12,967
2018-03-05	$40.04	$40.61	$40.04	$40.45	$35.76	2,727
2018-03-02	$40.15	$40.32	$40.08	$40.32	$35.65	5,672
2018-03-01	$40.54	$40.54	$40.54	$40.54	$35.84	202
2018-02-28	$41.29	$41.29	$40.99	$40.99	$36.24	2,318
2018-02-27	$41.55	$41.55	$41.24	$41.27	$36.49	2,225
2018-02-26	$41.54	$41.73	$41.46	$41.71	$36.88	1,030
2018-02-23	$41.37	$41.42	$41.33	$41.36	$36.57	899
2018-02-22	$41.11	$41.29	$41.06	$41.06	$36.30	1,772
2018-02-21	$40.97	$41.40	$40.97	$41.40	$36.61	706
2018-02-20	$41.21	$41.21	$41.04	$41.06	$36.30	2,147
2018-02-16	$41.35	$41.37	$41.33	$41.33	$36.54	854
2018-02-15	$41.15	$41.15	$41.08	$41.08	$36.32	773
2018-02-14	$40.10	$40.87	$40.10	$40.87	$36.13	2,285
2018-02-13	$40.25	$40.35	$39.88	$40.35	$35.68	2,613
2018-02-12	$40.32	$40.48	$40.23	$40.32	$35.65	1,578
2018-02-09	$39.10	$39.67	$39.10	$39.67	$35.07	5,075
2018-02-08	$40.40	$40.40	$39.91	$39.98	$35.35	1,907
2018-02-07	$41.06	$41.06	$40.71	$40.71	$35.99	906
2018-02-06	$40.44	$41.06	$40.44	$41.06	$36.30	10,048
2018-02-05	$41.28	$41.28	$40.22	$40.22	$35.56	1,544
2018-02-02	$41.98	$42.00	$41.95	$42.00	$37.13	5,149
2018-02-01	$42.73	$42.80	$42.73	$42.76	$37.81	2,843
2018-01-31	$42.74	$42.75	$42.68	$42.68	$37.74	3,023
2018-01-30	$42.59	$42.75	$42.59	$42.64	$37.70	573
2018-01-29	$43.08	$43.08	$42.80	$42.98	$38.00	1,907
2018-01-26	$43.31	$43.31	$43.31	$43.31	$38.29	289
2018-01-25	$43.08	$43.14	$42.84	$42.84	$37.88	3,694
2018-01-24	$42.93	$43.16	$42.92	$43.12	$38.13	3,338
2018-01-23	$42.71	$42.86	$42.69	$42.86	$37.89	1,781
2018-01-22	$42.60	$42.70	$42.60	$42.68	$37.73	1,710
2018-01-19	$42.61	$42.61	$42.61	$42.61	$37.67	677
2018-01-18	$42.33	$42.43	$42.33	$42.35	$37.44	2,876
2018-01-17	$42.37	$42.64	$42.21	$42.49	$37.57	1,390
2018-01-16	$46.94	$46.94	$42.15	$42.15	$37.27	488
2018-01-12	$42.07	$42.18	$42.07	$42.18	$37.29	1,462
2018-01-11	$41.91	$41.91	$41.86	$41.86	$37.01	367
2018-01-10	$41.52	$41.75	$41.52	$41.62	$36.80	4,541
2018-01-09	$41.60	$41.79	$41.60	$41.72	$36.89	2,103
2018-01-08	$41.67	$41.78	$41.64	$41.78	$36.94	4,063
2018-01-05	$41.62	$41.75	$41.62	$41.75	$36.91	1,597
2018-01-04	$41.48	$41.56	$41.31	$41.31	$36.52	4,375
2018-01-03	$41.11	$41.11	$41.11	$41.11	$36.35	125
2018-01-02	$40.78	$40.84	$40.63	$40.84	$36.10	5,295
2017-12-29	$40.86	$40.86	$40.65	$40.65	$35.94	36,943
2017-12-28	$40.71	$40.71	$40.39	$40.60	$35.89	1,529
2017-12-27	$40.46	$40.46	$40.46	$40.46	$35.77	239
2017-12-26	$40.39	$40.39	$40.33	$40.33	$35.66	349
2017-12-22	$40.36	$40.36	$40.33	$40.33	$35.65	253
2017-12-21	$40.46	$40.46	$40.38	$40.38	$35.59	485
2017-12-20	$40.33	$40.33	$40.22	$40.29	$35.51	734
2017-12-19	$40.34	$40.34	$40.34	$40.34	$35.55	406
2017-12-18	$40.47	$40.50	$40.47	$40.50	$35.70	28,384
2017-12-15	$40.07	$40.07	$40.07	$40.07	$35.32	0
2017-12-14	$40.23	$40.23	$40.07	$40.07	$35.32	9,513
2017-12-13	$40.29	$40.30	$40.11	$40.25	$35.48	4,175
2017-12-12	$40.06	$40.06	$40.06	$40.06	$35.31	341
2017-12-11	$40.12	$40.12	$40.05	$40.05	$35.30	711
2017-12-08	$39.91	$40.10	$39.87	$39.95	$35.21	4,855
2017-12-07	$39.88	$40.00	$39.87	$39.91	$35.18	3,877
2017-12-06	$39.87	$39.89	$39.85	$39.89	$35.16	3,996
2017-12-05	$40.08	$40.10	$40.04	$40.04	$35.29	2,551
2017-12-04	$40.39	$40.39	$40.06	$40.10	$35.34	1,333
2017-12-01	$40.60	$40.60	$39.99	$40.20	$35.43	60,589
2017-11-30	$40.42	$40.42	$40.19	$40.22	$35.45	5,461
2017-11-29	$40.17	$40.17	$40.01	$40.09	$35.33	7,071
2017-11-28	$40.17	$40.23	$40.17	$40.22	$35.45	4,884
2017-11-27	$40.20	$40.20	$40.10	$40.10	$35.34	3,415
2017-11-24	$39.98	$39.98	$39.98	$39.98	$35.24	0
2017-11-22	$39.90	$39.98	$39.90	$39.98	$35.24	1,145
2017-11-21	$39.95	$39.95	$39.92	$39.92	$35.18	438
2017-11-20	$39.69	$39.69	$39.68	$39.68	$34.98	1,196
2017-11-17	$39.74	$39.74	$39.74	$39.74	$35.02	90
2017-11-16	$39.74	$39.74	$39.74	$39.74	$35.02	540
2017-11-15	$39.49	$39.49	$39.46	$39.46	$34.78	2,021
2017-11-14	$39.61	$39.71	$39.61	$39.71	$34.99	1,485
2017-11-13	$39.49	$39.62	$39.49	$39.62	$34.91	1,555
2017-11-10	$39.75	$39.83	$39.75	$39.83	$35.09	468
2017-11-09	$39.74	$39.86	$39.74	$39.86	$35.12	26,512
2017-11-08	$39.90	$40.16	$39.90	$40.16	$35.38	10,378
2017-11-07	$39.99	$39.99	$39.99	$39.99	$35.23	2,046
2017-11-06	$40.02	$40.12	$40.00	$40.12	$35.34	2,818
2017-11-03	$40.02	$40.07	$40.01	$40.07	$35.30	4,550
2017-11-02	$40.02	$40.05	$39.99	$39.99	$35.24	550
2017-11-01	$40.11	$40.11	$40.03	$40.03	$35.27	871
2017-10-31	$39.94	$40.01	$39.94	$40.01	$35.25	2,401
2017-10-30	$39.68	$39.68	$39.68	$39.68	$34.96	9
2017-10-27	$39.63	$39.68	$39.63	$39.68	$34.96	275
2017-10-26	$39.85	$39.86	$39.85	$39.86	$35.12	2,171
2017-10-25	$39.62	$39.62	$39.57	$39.62	$34.90	808
2017-10-24	$39.85	$39.85	$39.85	$39.85	$35.11	245
2017-10-23	$39.79	$39.79	$39.70	$39.70	$34.97	1,110
2017-10-20	$39.83	$39.83	$39.83	$39.83	$35.09	100
2017-10-19	$39.78	$39.80	$39.78	$39.80	$35.06	1,052
2017-10-18	$39.87	$39.87	$39.83	$39.85	$35.11	884
2017-10-17	$39.74	$39.74	$39.74	$39.74	$35.01	269
2017-10-16	$39.97	$39.97	$39.97	$39.97	$35.13	26
2017-10-13	$40.04	$40.04	$39.97	$39.97	$35.13	475
2017-10-12	$39.88	$39.88	$39.88	$39.88	$35.04	257
2017-10-11	$39.76	$39.76	$39.76	$39.76	$34.94	235
2017-10-10	$39.60	$39.64	$39.60	$39.64	$34.83	428
2017-10-09	$39.41	$39.41	$39.41	$39.41	$34.63	201
2017-10-06	$39.28	$39.28	$39.28	$39.28	$34.51	291
2017-10-05	$39.40	$39.40	$39.25	$39.25	$34.49	900
2017-10-04	$39.35	$39.41	$39.35	$39.41	$34.63	2,050
2017-10-03	$39.31	$39.31	$39.31	$39.31	$34.55	2,100
2017-10-02	$39.15	$39.19	$39.10	$39.10	$34.36	1,387
2017-09-29	$39.20	$39.24	$39.12	$39.24	$34.48	6,938
2017-09-28	$39.16	$39.18	$39.12	$39.15	$34.40	2,302
2017-09-27	$38.97	$39.04	$38.97	$39.04	$34.31	600
2017-09-26	$38.88	$38.88	$38.88	$38.88	$34.16	103
2017-09-25	$39.08	$39.08	$39.08	$39.08	$34.34	192
2017-09-22	$39.29	$39.29	$39.23	$39.27	$34.51	1,744
2017-09-21	$39.27	$39.27	$39.27	$39.27	$34.51	302
2017-09-20	$39.45	$39.45	$39.35	$39.35	$34.58	894
2017-09-19	$39.49	$39.49	$39.33	$39.38	$34.61	1,412
2017-09-18	$39.29	$39.29	$39.28	$39.28	$34.52	568
2017-09-15	$39.09	$39.09	$39.09	$39.09	$34.35	62
2017-09-14	$38.98	$39.11	$38.98	$39.09	$34.35	2,381
2017-09-13	$39.17	$39.17	$39.07	$39.08	$34.34	703
2017-09-12	$39.22	$39.33	$39.22	$39.29	$34.53	9,524
2017-09-11	$39.25	$39.32	$39.24	$39.31	$34.55	9,848
2017-09-08	$39.03	$39.03	$38.99	$39.02	$34.29	2,018
2017-09-07	$38.85	$38.95	$38.80	$38.89	$34.18	34,530
2017-09-06	$38.63	$38.73	$38.60	$38.73	$33.89	1,645
2017-09-05	$38.40	$38.48	$38.39	$38.48	$33.67	5,996
2017-09-01	$38.81	$38.81	$38.70	$38.70	$33.87	1,311
2017-08-31	$38.68	$38.73	$38.68	$38.73	$33.89	697
2017-08-30	$38.41	$38.47	$38.41	$38.46	$33.66	514
2017-08-29	$38.50	$38.51	$38.50	$38.51	$33.70	366
2017-08-28	$38.49	$38.49	$38.49	$38.49	$33.68	101
2017-08-25	$38.49	$38.49	$38.49	$38.49	$33.68	300
2017-08-24	$38.50	$38.51	$38.45	$38.45	$33.65	1,050
2017-08-23	$38.40	$38.40	$38.40	$38.40	$33.60	515
2017-08-22	$38.41	$38.54	$38.35	$38.54	$33.73	1,737
2017-08-21	$38.22	$38.22	$38.22	$38.22	$33.45	158
2017-08-18	$38.22	$38.22	$38.22	$38.22	$33.45	89
2017-08-17	$38.43	$38.43	$38.22	$38.22	$33.45	3,569
2017-08-16	$38.47	$38.54	$38.47	$38.54	$33.73	4,543
2017-08-15	$38.21	$38.32	$38.20	$38.32	$33.53	1,365
2017-08-14	$38.33	$38.33	$38.33	$38.33	$33.53	320
2017-08-11	$38.16	$38.16	$38.16	$38.16	$33.38	0
2017-08-10	$38.30	$38.39	$38.16	$38.16	$33.38	1,727
2017-08-09	$38.50	$38.51	$38.47	$38.50	$33.67	841
2017-08-08	$38.61	$38.61	$38.61	$38.61	$33.77	200
2017-08-07	$38.82	$38.82	$38.79	$38.79	$33.93	345
2017-08-04	$38.76	$38.81	$38.76	$38.77	$33.91	1,924
2017-08-03	$38.79	$38.81	$38.78	$38.78	$33.92	3,053
2017-08-02	$38.72	$38.72	$38.72	$38.72	$33.87	131
2017-08-01	$38.42	$38.42	$38.42	$38.42	$33.60	85
2017-07-31	$38.42	$38.42	$38.42	$38.42	$33.60	100
2017-07-28	$38.38	$38.40	$38.32	$38.32	$33.52	2,179
2017-07-27	$38.44	$38.44	$38.31	$38.31	$33.51	315
2017-07-26	$38.25	$38.28	$38.25	$38.27	$33.47	952
2017-07-25	$38.20	$38.20	$38.20	$38.20	$33.41	210
2017-07-24	$38.10	$38.10	$38.10	$38.10	$33.32	0
2017-07-21	$38.10	$38.10	$38.10	$38.10	$33.32	1
2017-07-20	$38.10	$38.10	$38.10	$38.10	$33.32	75
2017-07-19	$38.10	$38.10	$38.10	$38.10	$33.32	0
2017-07-18	$38.10	$38.10	$38.10	$38.10	$33.32	12
2017-07-17	$38.10	$38.10	$38.10	$38.10	$33.32	50
2017-07-14	$38.10	$38.10	$38.10	$38.10	$33.32	200
2017-07-13	$37.70	$37.77	$37.70	$37.71	$32.98	6,300
2017-07-12	$37.64	$37.71	$37.64	$37.71	$32.98	407
2017-07-11	$37.10	$37.10	$37.10	$37.10	$32.45	130
2017-07-10	$37.14	$37.14	$37.14	$37.14	$32.48	0
2017-07-07	$37.15	$37.15	$37.14	$37.14	$32.48	443
2017-07-06	$37.28	$37.28	$37.28	$37.28	$32.61	0
2017-07-05	$37.28	$37.28	$37.28	$37.28	$32.61	300
2017-07-03	$37.32	$37.32	$37.32	$37.32	$32.64	400
2017-06-30	$37.35	$37.35	$37.35	$37.35	$32.67	6
2017-06-29	$37.33	$37.35	$37.33	$37.35	$32.67	479
2017-06-28	$37.68	$37.68	$37.68	$37.68	$32.96	223
2017-06-27	$37.44	$37.46	$37.40	$37.40	$32.71	496
2017-06-26	$37.52	$37.52	$37.46	$37.46	$32.76	416
2017-06-23	$37.31	$37.44	$37.31	$37.44	$32.74	620
2017-06-22	$37.25	$37.25	$37.25	$37.25	$32.58	0
2017-06-21	$37.25	$37.25	$37.25	$37.25	$32.58	343
2017-06-20	$37.33	$37.33	$37.33	$37.33	$32.64	101
2017-06-19	$37.48	$37.62	$37.45	$37.62	$32.90	1,362
2017-06-16	$37.39	$37.44	$37.39	$37.44	$32.74	262
2017-06-15	$37.04	$37.04	$36.99	$36.99	$32.35	200
2017-06-14	$37.47	$37.49	$37.47	$37.49	$32.79	424
2017-06-13	$37.50	$37.50	$37.50	$37.50	$32.80	130
2017-06-12	$37.28	$37.31	$37.28	$37.29	$32.48	1,395
2017-06-09	$37.62	$37.62	$37.62	$37.62	$32.77	1
2017-06-08	$37.62	$37.62	$37.62	$37.62	$32.77	2
2017-06-07	$38.00	$38.00	$37.80	$37.80	$32.92	498
2017-06-06	$37.95	$37.95	$37.73	$37.76	$32.89	974
2017-06-05	$38.17	$38.17	$38.17	$38.17	$33.25	75
2017-06-02	$38.17	$38.17	$38.17	$38.17	$33.25	3
2017-06-01	$37.52	$37.52	$37.52	$37.52	$32.68	152
2017-05-31	$37.21	$37.21	$37.21	$37.21	$32.41	0
2017-05-30	$37.21	$37.21	$37.21	$37.21	$32.41	2
2017-05-26	$37.24	$37.27	$37.16	$37.21	$32.41	2,324
2017-05-25	$37.32	$37.32	$37.32	$37.32	$32.51	277
2017-05-24	$37.17	$37.17	$37.17	$37.17	$32.38	0
2017-05-23	$37.17	$37.17	$37.17	$37.17	$32.38	0
2017-05-22	$37.09	$37.19	$37.09	$37.17	$32.37	1,059
2017-05-19	$37.03	$37.15	$37.03	$37.15	$32.36	409
2017-05-18	$36.75	$36.81	$36.70	$36.81	$32.06	1,554
2017-05-17	$36.77	$36.77	$36.77	$36.77	$32.03	182
2017-05-16	$37.09	$37.09	$37.07	$37.07	$32.28	630
2017-05-15	$37.07	$37.07	$37.07	$37.07	$32.18	233
2017-05-12	$36.71	$36.75	$36.71	$36.73	$31.88	1,410
2017-05-11	$36.55	$36.59	$36.46	$36.53	$31.71	1,722
2017-05-10	$36.62	$36.62	$36.62	$36.62	$31.79	0
2017-05-09	$36.58	$36.62	$36.58	$36.62	$31.79	1,350
2017-05-08	$36.60	$36.60	$36.60	$36.60	$31.77	0
2017-05-05	$36.60	$36.60	$36.60	$36.60	$31.77	0
2017-05-04	$36.60	$36.60	$36.60	$36.60	$31.77	5
2017-05-03	$36.12	$36.12	$36.12	$36.12	$31.35	0
2017-05-02	$36.12	$36.12	$36.12	$36.12	$31.35	0
2017-05-01	$36.12	$36.12	$36.12	$36.12	$31.35	0
2017-04-28	$36.12	$36.12	$36.12	$36.12	$31.35	65
2017-04-27	$36.12	$36.12	$36.12	$36.12	$31.35	5
2017-04-26	$35.93	$36.28	$35.93	$36.20	$31.43	60
2017-04-25	$35.19	$35.19	$35.19	$35.19	$30.55	0
2017-04-24	$35.19	$35.19	$35.19	$35.19	$30.55	0
2017-04-21	$35.18	$35.20	$35.16	$35.19	$30.55	896
2017-04-20	$35.26	$35.26	$35.18	$35.18	$30.54	841
2017-04-19	$35.03	$35.03	$34.94	$34.94	$30.33	10
2017-04-18	$35.45	$35.45	$35.45	$35.45	$30.77	0
2017-04-17	$35.50	$35.50	$35.45	$35.45	$30.62	392
2017-04-13	$35.31	$35.31	$35.26	$35.26	$30.46	700
2017-04-12	$35.18	$35.18	$35.18	$35.18	$30.39	0
2017-04-11	$35.18	$35.18	$35.18	$35.18	$30.39	28
2017-04-10	$35.18	$35.18	$35.18	$35.18	$30.39	1
2017-04-07	$35.21	$35.21	$35.21	$35.21	$30.42	0
2017-04-06	$35.21	$35.21	$35.21	$35.21	$30.42	44
2017-04-05	$35.27	$35.27	$35.27	$35.27	$30.47	150
2017-04-04	$35.23	$35.23	$35.23	$35.23	$30.44	0
2017-04-03	$35.26	$35.26	$35.15	$35.23	$30.44	2,084
2017-03-31	$35.35	$35.35	$35.35	$35.35	$30.54	100
2017-03-30	$35.29	$35.29	$35.29	$35.29	$30.49	0
2017-03-29	$35.29	$35.29	$35.29	$35.29	$30.49	66
2017-03-28	$35.29	$35.29	$35.29	$35.29	$30.49	0
2017-03-27	$35.17	$35.29	$35.17	$35.29	$30.49	766
2017-03-24	$35.34	$35.34	$35.11	$35.18	$30.39	741
2017-03-23	$35.07	$35.07	$35.07	$35.07	$30.30	72
2017-03-22	$35.07	$35.07	$35.07	$35.07	$30.30	0
2017-03-21	$35.06	$35.07	$35.06	$35.07	$30.30	5
2017-03-20	$34.49	$34.49	$34.49	$34.49	$29.80	22
2017-03-17	$34.49	$34.49	$34.49	$34.49	$29.80	0
2017-03-16	$34.49	$34.49	$34.49	$34.49	$29.80	15
2017-03-15	$34.49	$34.49	$34.49	$34.49	$29.80	12
2017-03-14	$34.52	$34.52	$34.49	$34.49	$29.80	266
2017-03-13	$34.49	$34.49	$34.49	$34.49	$29.80	0
2017-03-10	$34.49	$34.49	$34.49	$34.49	$29.80	3
2017-03-09	$34.13	$34.13	$34.13	$34.13	$29.48	87
2017-03-08	$34.13	$34.13	$34.13	$34.13	$29.48	34
2017-03-07	$34.13	$34.13	$34.13	$34.13	$29.48	1
2017-03-06	$34.30	$34.31	$34.30	$34.31	$29.64	603
2017-03-03	$34.34	$34.34	$34.34	$34.34	$29.67	0
2017-03-02	$34.34	$34.34	$34.34	$34.34	$29.67	17
2017-03-01	$34.32	$34.32	$34.32	$34.32	$29.65	288
2017-02-28	$34.22	$34.23	$34.22	$34.23	$29.57	527
2017-02-27	$34.25	$34.26	$34.22	$34.22	$29.56	750
2017-02-24	$34.25	$34.25	$34.25	$34.25	$29.59	271
2017-02-23	$34.49	$34.49	$34.44	$34.44	$29.75	204
2017-02-22	$34.34	$34.34	$34.29	$34.29	$29.63	762
2017-02-21	$34.35	$34.40	$34.34	$34.40	$29.72	594
2017-02-17	$34.29	$34.33	$34.29	$34.33	$29.66	465
2017-02-16	$34.27	$34.27	$34.27	$34.27	$29.61	0
2017-02-15	$34.27	$34.27	$34.27	$34.27	$29.61	1
2017-02-14	$34.20	$34.21	$34.20	$34.21	$29.55	1,000
2017-02-13	$34.24	$34.24	$34.24	$34.24	$29.58	100
2017-02-10	$34.03	$34.03	$34.03	$34.03	$29.40	0
2017-02-09	$34.05	$34.06	$34.03	$34.03	$29.40	800
2017-02-08	$33.81	$33.81	$33.81	$33.81	$29.21	0
2017-02-07	$33.81	$33.83	$33.81	$33.81	$29.21	3,879
2017-02-06	$33.75	$33.75	$33.75	$33.75	$29.16	580
2017-02-03	$33.92	$33.92	$33.92	$33.92	$29.30	0
2017-02-02	$33.95	$33.95	$33.85	$33.92	$29.30	8,937
2017-02-01	$33.57	$33.57	$33.57	$33.57	$29.00	0
2017-01-31	$33.57	$33.57	$33.57	$33.57	$29.00	0
2017-01-30	$33.58	$33.61	$33.57	$33.57	$29.00	1,800
2017-01-27	$33.92	$33.92	$33.92	$33.92	$29.30	0
2017-01-26	$33.96	$33.96	$33.92	$33.92	$29.30	250
2017-01-25	$33.45	$33.45	$33.45	$33.45	$28.90	0
2017-01-24	$33.45	$33.45	$33.45	$33.45	$28.90	0
2017-01-23	$33.45	$33.45	$33.45	$33.45	$28.90	28,665
2017-01-20	$33.38	$33.38	$33.38	$33.38	$28.84	9,387
2017-01-19	$33.43	$33.43	$33.25	$33.25	$28.72	1,906
2017-01-18	$33.48	$33.48	$33.48	$33.48	$28.92	0
2017-01-17	$33.48	$33.48	$33.48	$33.48	$28.92	100
2017-01-13	$33.58	$33.60	$33.58	$33.59	$29.02	1,000
2017-01-12	$33.43	$33.43	$33.40	$33.40	$28.86	1,000
2017-01-11	$33.21	$33.21	$33.21	$33.21	$28.69	0
2017-01-10	$33.21	$33.21	$33.21	$33.21	$28.69	250
2017-01-09	$33.28	$33.28	$33.28	$33.28	$28.75	0
2017-01-06	$33.28	$33.28	$33.28	$33.28	$28.75	1,000
2017-01-05	$32.99	$32.99	$32.99	$32.99	$28.50	0
2017-01-04	$32.99	$33.02	$32.98	$32.99	$28.50	1,900
2017-01-03	$32.59	$32.59	$32.59	$32.59	$28.15	0
2016-12-30	$32.53	$32.59	$32.50	$32.59	$28.15	10,647
2016-12-29	$32.31	$32.31	$32.31	$32.31	$27.91	0
2016-12-28	$32.42	$32.42	$32.31	$32.31	$27.91	2,023
2016-12-27	$32.53	$32.54	$32.46	$32.46	$28.04	4,050
2016-12-23	$32.50	$32.50	$32.46	$32.46	$28.04	1,100
2016-12-22	$32.44	$32.48	$32.44	$32.44	$28.02	1,584
2016-12-21	$32.49	$32.49	$32.49	$32.49	$28.07	0
2016-12-20	$32.38	$32.50	$32.38	$32.49	$28.07	30,679
2016-12-19	$32.38	$32.38	$32.38	$32.38	$27.98	213
2016-12-16	$32.38	$32.38	$32.38	$32.38	$27.97	555
2016-12-15	$32.38	$32.38	$32.38	$32.38	$27.97	1,161
2016-12-14	$33.03	$33.03	$33.03	$33.03	$28.54	0
2016-12-13	$33.06	$33.07	$33.03	$33.03	$28.54	586
2016-12-12	$32.72	$32.77	$32.68	$32.68	$28.18	2,154
2016-12-09	$32.84	$32.84	$32.84	$32.84	$28.31	1,411
2016-12-08	$32.38	$32.38	$32.38	$32.38	$27.92	0
2016-12-07	$32.38	$32.38	$32.38	$32.38	$27.92	46
2016-12-06	$32.15	$32.40	$32.15	$32.38	$27.92	3,115
2016-12-05	$32.06	$32.32	$32.06	$32.23	$27.79	4,738
2016-12-02	$31.99	$31.99	$31.99	$31.99	$27.58	119
2016-12-01	$32.07	$32.07	$31.88	$31.92	$27.52	8,977
2016-11-30	$32.12	$32.12	$32.12	$32.12	$27.69	500
2016-11-29	$32.03	$32.03	$32.03	$32.03	$27.61	0
2016-11-28	$32.01	$32.03	$32.00	$32.03	$27.61	950
2016-11-25	$32.04	$32.04	$32.04	$32.04	$27.62	0
2016-11-23	$32.04	$32.04	$32.04	$32.04	$27.62	1
2016-11-22	$32.04	$32.04	$32.04	$32.04	$27.62	212
2016-11-21	$32.00	$32.00	$31.99	$31.99	$27.58	815
2016-11-18	$31.82	$31.84	$31.81	$31.84	$27.45	1,924
2016-11-17	$32.00	$32.04	$31.96	$31.98	$27.57	5,600
2016-11-16	$31.85	$31.85	$31.85	$31.85	$27.46	308
2016-11-15	$31.95	$31.95	$31.95	$31.95	$27.55	460
2016-11-14	$32.10	$32.10	$32.10	$32.10	$27.59	0
2016-11-11	$32.13	$32.19	$32.10	$32.10	$27.59	3,182
2016-11-10	$32.49	$32.50	$32.47	$32.50	$27.93	1,450
2016-11-09	$32.72	$32.72	$32.72	$32.72	$28.12	660
2016-11-08	$32.66	$32.66	$32.66	$32.66	$28.07	0
2016-11-07	$32.61	$32.68	$32.57	$32.66	$28.07	1,442
2016-11-04	$32.38	$32.42	$32.38	$32.42	$27.86	868
2016-11-03	$32.60	$32.60	$32.60	$32.60	$28.02	125
2016-11-02	$32.68	$32.68	$32.68	$32.68	$28.09	172
2016-11-01	$32.91	$32.91	$32.91	$32.91	$28.29	0
2016-10-31	$32.91	$32.91	$32.91	$32.91	$28.29	0
2016-10-28	$32.91	$32.91	$32.91	$32.91	$28.29	155
2016-10-27	$33.15	$33.15	$33.15	$33.15	$28.49	0
2016-10-26	$33.15	$33.15	$33.15	$33.15	$28.49	0
2016-10-25	$33.15	$33.15	$33.15	$33.15	$28.49	0
2016-10-24	$33.27	$33.27	$33.15	$33.15	$28.49	400
2016-10-21	$33.25	$33.25	$33.25	$33.25	$28.58	0
2016-10-20	$33.29	$33.29	$33.25	$33.25	$28.58	400
2016-10-19	$33.35	$33.35	$33.35	$33.35	$28.66	120
2016-10-18	$33.21	$33.21	$33.21	$33.21	$28.54	200
2016-10-17	$32.87	$32.89	$32.87	$32.87	$28.25	500
2016-10-14	$33.17	$33.17	$33.02	$33.02	$28.38	1,218
2016-10-13	$32.78	$32.98	$32.78	$32.98	$28.35	927
2016-10-12	$33.62	$33.62	$33.62	$33.62	$28.90	0
2016-10-11	$33.62	$33.62	$33.62	$33.62	$28.90	0
2016-10-10	$33.62	$33.62	$33.62	$33.62	$28.90	0
2016-10-07	$33.62	$33.62	$33.62	$33.62	$28.90	0
2016-10-06	$33.51	$33.64	$33.51	$33.62	$28.90	2,033
2016-10-05	$33.81	$33.81	$33.81	$33.81	$29.06	0
2016-10-04	$33.81	$33.81	$33.81	$33.81	$29.06	0
2016-10-03	$33.81	$33.81	$33.81	$33.81	$29.06	200
2016-09-30	$33.74	$34.02	$33.74	$34.02	$29.24	1,713
2016-09-29	$34.01	$34.01	$33.72	$33.72	$28.98	5,800
2016-09-28	$34.32	$34.32	$34.00	$34.16	$29.36	3,300
2016-09-27	$35.15	$35.15	$35.15	$35.15	$30.21	300
2016-09-26	$35.15	$35.15	$35.15	$35.15	$30.21	300
2016-09-23	$35.15	$35.15	$35.15	$35.15	$30.21	295
2016-09-22	$34.31	$34.31	$34.31	$34.31	$29.49	532
2016-09-21	$33.79	$33.83	$33.79	$33.80	$29.05	2,250
2016-09-20	$33.55	$33.55	$33.49	$33.49	$28.79	220
2016-09-19	$33.58	$33.58	$33.58	$33.58	$28.86	1,030
2016-09-16	$33.60	$33.60	$33.39	$33.39	$28.70	1,700
2016-09-15	$33.38	$33.53	$33.38	$33.53	$28.82	1,533
2016-09-14	$33.45	$33.45	$33.45	$33.45	$28.75	1
2016-09-13	$33.45	$33.45	$33.45	$33.45	$28.75	471
2016-09-12	$33.61	$33.61	$33.58	$33.58	$28.86	735
2016-09-09	$34.45	$34.45	$34.45	$34.45	$29.61	29
2016-09-08	$34.45	$34.45	$34.45	$34.45	$29.61	8,726
2016-09-07	$34.67	$34.69	$34.38	$34.38	$29.55	13,272
2016-09-06	$34.55	$34.65	$34.49	$34.65	$29.65	30,292
2016-09-02	$33.70	$33.70	$33.70	$33.70	$28.84	0
2016-09-01	$33.70	$33.70	$33.70	$33.70	$28.84	0
2016-08-31	$33.70	$33.70	$33.70	$33.70	$28.84	1,111
2016-08-30	$33.94	$33.94	$33.75	$33.75	$28.88	1,676
2016-08-29	$33.89	$33.89	$33.83	$33.83	$28.95	600
2016-08-26	$34.13	$34.13	$33.76	$33.76	$28.89	952
2016-08-25	$34.03	$34.03	$34.01	$34.01	$29.10	235
2016-08-24	$34.18	$34.19	$34.10	$34.10	$29.18	1,119
2016-08-23	$34.17	$34.22	$34.17	$34.22	$29.28	446
2016-08-22	$33.97	$33.97	$33.97	$33.97	$29.07	106
2016-08-19	$34.08	$34.08	$34.08	$34.08	$29.16	100
2016-08-18	$34.12	$34.18	$34.12	$34.18	$29.24	481
2016-08-17	$33.85	$33.85	$33.84	$33.85	$28.96	919
2016-08-16	$34.14	$34.20	$34.10	$34.18	$29.25	1,407
2016-08-15	$34.15	$34.15	$34.12	$34.12	$29.19	147,601
2016-08-12	$34.23	$34.23	$34.23	$34.23	$29.29	167
2016-08-11	$33.51	$33.51	$33.51	$33.51	$28.67	0
2016-08-10	$33.51	$33.51	$33.51	$33.51	$28.67	0
2016-08-09	$33.51	$33.51	$33.51	$33.51	$28.67	76
2016-08-08	$33.42	$33.51	$33.42	$33.51	$28.67	1,220
2016-08-05	$33.45	$33.45	$33.45	$33.45	$28.62	0
2016-08-04	$33.45	$33.45	$33.45	$33.45	$28.62	0
2016-08-03	$33.45	$33.45	$33.45	$33.45	$28.62	0
2016-08-02	$33.45	$33.45	$33.45	$33.45	$28.62	93
2016-08-01	$33.45	$33.45	$33.45	$33.45	$28.62	160
2016-07-29	$33.56	$33.56	$33.56	$33.56	$28.71	170
2016-07-28	$33.34	$33.34	$33.34	$33.34	$28.53	664
2016-07-27	$33.19	$33.19	$33.19	$33.19	$28.40	304
2016-07-26	$33.12	$33.18	$33.12	$33.18	$28.39	500
2016-07-25	$32.93	$32.93	$32.93	$32.93	$28.18	12,604
2016-07-22	$33.12	$33.12	$33.12	$33.12	$28.34	0
2016-07-21	$33.12	$33.12	$33.12	$33.12	$28.34	1,173
2016-07-20	$32.86	$32.86	$32.86	$32.86	$28.12	0
2016-07-19	$32.83	$32.86	$32.83	$32.86	$28.12	455
2016-07-18	$32.49	$33.10	$32.49	$33.10	$28.32	1,007
2016-07-15	$32.90	$32.90	$32.90	$32.90	$28.15	367
2016-07-14	$31.61	$31.61	$31.61	$31.61	$27.05	1
2016-07-13	$31.61	$31.61	$31.61	$31.61	$27.05	0
2016-07-12	$31.61	$31.61	$31.61	$31.61	$27.05	44
2016-07-11	$31.61	$31.61	$31.61	$31.61	$27.05	0
2016-07-08	$31.61	$31.61	$31.61	$31.61	$27.05	0
2016-07-07	$31.61	$31.61	$31.61	$31.61	$27.05	504
2016-07-06	$31.73	$31.73	$31.73	$31.73	$27.15	0
2016-07-05	$31.74	$31.74	$31.73	$31.73	$27.15	1,000
2016-07-01	$32.00	$32.00	$32.00	$32.00	$27.38	0
2016-06-30	$32.00	$32.00	$32.00	$32.00	$27.38	0
2016-06-29	$31.91	$32.00	$31.83	$32.00	$27.38	2,307
2016-06-28	$31.38	$31.43	$31.20	$31.41	$26.88	1,300
2016-06-27	$30.60	$30.60	$30.42	$30.42	$26.03	34,598
2016-06-24	$33.35	$33.35	$33.35	$33.35	$28.54	0
2016-06-23	$33.35	$33.35	$33.35	$33.35	$28.54	0
2016-06-22	$33.43	$33.48	$33.26	$33.35	$28.54	450
2016-06-21	$33.43	$33.49	$33.41	$33.49	$28.66	1,070
2016-06-20	$33.25	$33.31	$33.08	$33.27	$28.47	6,884
2016-06-17	$32.01	$32.01	$32.01	$32.01	$27.39	12
2016-06-16	$32.01	$32.01	$32.01	$32.01	$27.39	0
2016-06-15	$32.01	$32.01	$32.01	$32.01	$27.39	10
2016-06-14	$32.09	$32.09	$32.01	$32.01	$27.39	20,481
2016-06-13	$33.49	$33.49	$33.49	$33.49	$28.30	23
2016-06-10	$33.68	$33.68	$33.49	$33.49	$28.30	400
2016-06-09	$34.35	$34.35	$34.35	$34.35	$29.02	92
2016-06-08	$34.35	$34.35	$34.35	$34.35	$29.02	0
2016-06-07	$34.40	$34.40	$34.35	$34.35	$29.02	17,071
2016-06-06	$33.76	$33.76	$33.76	$33.76	$28.52	0
2016-06-03	$33.76	$33.76	$33.76	$33.76	$28.52	0
2016-06-02	$33.61	$33.76	$33.61	$33.76	$28.52	421
2016-06-01	$33.65	$33.65	$33.65	$33.65	$28.43	332
2016-05-31	$33.74	$33.76	$33.74	$33.76	$28.52	1,200
2016-05-27	$33.77	$33.77	$33.77	$33.77	$28.53	125
2016-05-26	$34.68	$34.68	$33.77	$33.77	$28.53	595
2016-05-25	$33.79	$33.82	$33.68	$33.82	$28.57	637
2016-05-24	$33.57	$33.61	$33.53	$33.61	$28.40	2,645
2016-05-23	$33.26	$33.26	$33.26	$33.26	$28.10	0
2016-05-20	$33.22	$33.26	$33.22	$33.26	$28.10	2,031
2016-05-19	$32.93	$32.93	$32.93	$32.93	$27.82	163
2016-05-18	$33.19	$33.19	$33.19	$33.19	$28.04	139
2016-05-17	$33.41	$33.41	$33.16	$33.19	$28.04	944
2016-05-16	$33.23	$33.31	$33.23	$33.31	$28.14	314
2016-05-13	$33.17	$33.17	$33.17	$33.17	$28.02	237
2016-05-12	$33.54	$33.54	$33.44	$33.44	$28.25	618
2016-05-11	$34.41	$34.41	$34.41	$34.41	$29.07	439
2016-05-10	$33.37	$33.57	$33.37	$33.57	$28.36	692
2016-05-09	$33.23	$33.23	$33.23	$33.23	$28.08	0
2016-05-06	$33.23	$33.23	$33.23	$33.23	$28.08	175
2016-05-05	$33.23	$33.23	$33.23	$33.23	$28.08	0
2016-05-04	$33.23	$33.23	$33.23	$33.23	$28.08	300
2016-05-03	$33.63	$33.63	$33.63	$33.63	$28.41	100
2016-05-02	$34.12	$34.12	$34.12	$34.12	$28.83	103
2016-04-29	$33.62	$33.62	$33.62	$33.62	$28.41	232
2016-04-28	$34.13	$34.13	$34.13	$34.13	$28.84	604
2016-04-27	$34.12	$34.12	$34.12	$34.12	$28.83	458
2016-04-26	$34.07	$34.17	$34.07	$34.17	$28.87	426
2016-04-25	$33.91	$33.91	$33.91	$33.91	$28.65	270
2016-04-22	$34.16	$34.16	$34.16	$34.16	$28.86	48
2016-04-21	$34.31	$34.31	$34.13	$34.16	$28.86	1,878
2016-04-20	$34.54	$34.54	$34.54	$34.54	$29.18	228
2016-04-19	$34.50	$34.50	$34.50	$34.50	$29.15	110
2016-04-18	$34.05	$34.05	$33.95	$33.95	$28.68	1,834
2016-04-15	$33.89	$33.89	$33.82	$33.82	$28.57	573
2016-04-14	$33.93	$33.93	$33.92	$33.93	$28.67	2,222
2016-04-13	$33.93	$33.93	$33.93	$33.93	$28.67	22
2016-04-12	$33.93	$33.93	$33.93	$33.93	$28.67	207
2016-04-11	$33.11	$33.11	$33.11	$33.11	$27.97	0
2016-04-08	$33.11	$33.11	$33.11	$33.11	$27.97	318
2016-04-07	$32.27	$32.27	$32.27	$32.27	$27.26	37
2016-04-06	$32.84	$32.84	$32.84	$32.84	$27.75	558
2016-04-05	$32.47	$32.47	$32.47	$32.47	$27.43	106
2016-04-04	$32.88	$32.88	$32.88	$32.88	$27.78	142
2016-04-01	$33.08	$33.08	$32.95	$32.95	$27.84	56,218
2016-03-31	$33.55	$33.55	$33.55	$33.55	$28.35	179
2016-03-30	$33.66	$33.66	$33.66	$33.66	$28.44	203
2016-03-29	$32.92	$32.92	$32.91	$32.91	$27.81	399
2016-03-28	$32.98	$32.98	$32.98	$32.98	$27.86	615
2016-03-24	$32.87	$32.87	$32.87	$32.87	$27.77	68
2016-03-23	$32.87	$32.87	$32.87	$32.87	$27.77	988
2016-03-22	$33.15	$33.24	$33.14	$33.14	$28.00	1,056
2016-03-21	$33.26	$33.28	$33.23	$33.27	$28.11	35,444
2016-03-18	$33.38	$33.38	$33.30	$33.30	$28.14	835
2016-03-17	$32.99	$32.99	$32.99	$32.99	$27.87	0
2016-03-16	$32.99	$32.99	$32.99	$32.99	$27.87	571
2016-03-15	$32.54	$32.66	$32.53	$32.65	$27.59	89,002
2016-03-14	$32.45	$32.46	$32.45	$32.46	$27.43	487
2016-03-11	$31.98	$31.98	$31.98	$31.98	$27.02	0
2016-03-10	$31.98	$31.98	$31.98	$31.98	$27.02	0
2016-03-09	$31.98	$31.98	$31.98	$31.98	$27.02	0
2016-03-08	$31.99	$31.99	$31.98	$31.98	$27.02	792
2016-03-07	$31.66	$31.66	$31.66	$31.66	$26.72	0
2016-03-04	$31.66	$31.66	$31.66	$31.66	$26.72	0
2016-03-03	$31.66	$31.66	$31.66	$31.66	$26.72	0
2016-03-02	$31.70	$31.70	$31.66	$31.66	$26.72	7,007
2016-03-01	$31.55	$31.75	$31.55	$31.75	$26.80	260
2016-02-29	$31.04	$31.04	$31.04	$31.04	$26.20	439
2016-02-26	$31.13	$31.13	$31.07	$31.07	$26.22	200
2016-02-25	$31.15	$31.15	$31.15	$31.15	$26.29	141
2016-02-24	$30.38	$30.76	$30.38	$30.76	$25.96	263
2016-02-23	$31.31	$31.31	$31.31	$31.31	$26.42	0
2016-02-22	$31.31	$31.31	$31.31	$31.31	$26.42	300
2016-02-19	$30.96	$30.96	$30.83	$30.84	$26.03	26,036
2016-02-18	$31.22	$31.22	$30.97	$31.14	$26.28	400
2016-02-17	$30.91	$30.91	$30.82	$30.82	$26.01	200
2016-02-16	$30.25	$30.32	$30.17	$30.30	$25.57	102,432
2016-02-12	$29.63	$29.66	$29.63	$29.66	$25.03	445
2016-02-11	$29.32	$29.57	$29.27	$29.57	$24.96	1,594
2016-02-10	$29.82	$29.82	$29.82	$29.82	$25.17	57
2016-02-09	$30.00	$30.00	$29.82	$29.82	$25.17	1,068
2016-02-08	$30.04	$30.07	$30.04	$30.07	$25.38	443
2016-02-05	$30.80	$30.80	$30.80	$30.80	$25.99	213
2016-02-04	$31.26	$31.35	$30.92	$31.35	$26.46	4,447
2016-02-03	$31.15	$31.15	$30.61	$31.10	$26.25	775
2016-02-02	$31.02	$31.04	$31.02	$31.04	$26.20	521
2016-02-01	$31.58	$31.64	$31.48	$31.64	$26.70	122,975
2016-01-29	$31.22	$31.22	$31.22	$31.22	$26.35	0
2016-01-28	$31.22	$31.22	$31.22	$31.22	$26.35	100
2016-01-27	$31.09	$31.53	$31.09	$31.31	$26.42	866
2016-01-26	$31.11	$31.11	$31.11	$31.11	$26.26	100
2016-01-25	$30.93	$30.93	$30.93	$30.93	$26.10	0
2016-01-22	$30.02	$31.01	$30.02	$30.93	$26.10	416
2016-01-21	$30.30	$30.30	$30.30	$30.30	$25.57	269
2016-01-20	$29.84	$30.22	$29.84	$30.22	$25.50	555
2016-01-19	$30.76	$30.79	$30.56	$30.79	$25.99	2,741
2016-01-15	$30.40	$30.59	$30.40	$30.59	$25.82	1,031
2016-01-14	$31.41	$31.63	$31.41	$31.63	$26.69	309
2016-01-13	$31.72	$31.72	$31.63	$31.63	$26.69	219
2016-01-12	$31.81	$31.81	$31.71	$31.71	$26.76	425
2016-01-11	$31.50	$31.64	$31.50	$31.64	$26.70	306
2016-01-08	$31.65	$31.67	$31.63	$31.67	$26.72	729
2016-01-07	$32.04	$32.04	$31.68	$31.68	$26.74	1,024
2016-01-06	$32.41	$32.44	$32.41	$32.44	$27.38	465
2016-01-05	$32.88	$32.88	$32.88	$32.88	$27.75	307
2016-01-04	$32.75	$32.75	$32.75	$32.75	$27.64	405
2015-12-31	$33.71	$33.71	$33.71	$33.71	$28.45	1,345
2015-12-30	$34.00	$34.07	$34.00	$34.07	$28.75	80,775
2015-12-29	$34.00	$34.00	$34.00	$34.00	$28.70	0
2015-12-28	$34.00	$34.00	$34.00	$34.00	$28.70	0
2015-12-24	$33.99	$34.00	$33.99	$34.00	$28.61	556
2015-12-23	$33.90	$33.91	$33.90	$33.91	$28.54	1,200
2015-12-22	$33.44	$33.44	$33.44	$33.44	$28.14	38
2015-12-21	$33.44	$33.44	$33.44	$33.44	$28.14	109
2015-12-18	$33.63	$33.63	$33.63	$33.63	$28.30	0
2015-12-17	$33.63	$33.63	$33.63	$33.63	$28.30	261
2015-12-16	$33.53	$33.53	$33.53	$33.53	$28.22	820
2015-12-15	$33.48	$33.48	$33.30	$33.30	$28.02	777
2015-12-14	$33.11	$33.19	$33.11	$33.11	$27.86	699
2015-12-11	$33.28	$33.28	$33.21	$33.21	$27.95	302
2015-12-10	$33.87	$33.87	$33.87	$33.87	$28.50	99
2015-12-09	$33.87	$33.87	$33.87	$33.87	$28.50	0
2015-12-08	$33.87	$33.87	$33.87	$33.87	$28.50	128
2015-12-07	$34.64	$34.64	$34.64	$34.64	$29.15	0
2015-12-04	$34.39	$34.64	$34.38	$34.64	$29.15	870
2015-12-03	$34.50	$34.50	$34.24	$34.24	$28.82	3,021
2015-12-02	$34.89	$34.89	$34.52	$34.52	$29.05	1,000
2015-12-01	$34.29	$34.29	$34.29	$34.29	$28.86	0
2015-11-30	$34.29	$34.29	$34.29	$34.29	$28.86	0
2015-11-27	$34.29	$34.29	$34.29	$34.29	$28.86	0
2015-11-25	$34.39	$34.48	$34.29	$34.29	$28.86	3,218
2015-11-24	$34.09	$34.33	$34.09	$34.29	$28.86	605
2015-11-23	$34.39	$34.41	$34.33	$34.33	$28.89	6,054
2015-11-20	$34.57	$34.59	$34.48	$34.54	$29.07	41,694
2015-11-19	$34.48	$34.59	$34.48	$34.57	$29.09	3,900
2015-11-18	$34.12	$34.24	$34.08	$34.17	$28.76	1,770
2015-11-17	$34.11	$34.18	$34.04	$34.07	$28.67	931
2015-11-16	$33.94	$35.01	$33.54	$34.06	$28.66	280,898
2015-11-13	$33.80	$33.81	$33.71	$33.72	$28.38	2,483
2015-11-12	$33.98	$34.05	$33.98	$34.03	$28.64	710
2015-11-11	$34.32	$34.40	$34.32	$34.39	$28.94	700
2015-11-10	$34.11	$34.11	$34.11	$34.11	$28.71	0
2015-11-09	$34.11	$34.11	$34.11	$34.11	$28.71	100
2015-11-06	$34.40	$35.30	$34.19	$34.51	$29.04	11,620
2015-11-05	$34.68	$34.68	$34.68	$34.68	$29.19	550
2015-11-04	$34.97	$34.97	$34.97	$34.97	$29.43	0
2015-11-03	$34.97	$34.97	$34.97	$34.97	$29.43	0
2015-11-02	$34.97	$34.97	$34.97	$34.97	$29.43	0
2015-10-30	$34.97	$34.97	$34.97	$34.97	$29.43	0
2015-10-29	$34.97	$34.97	$34.97	$34.97	$29.43	0
2015-10-28	$34.97	$34.97	$34.97	$34.97	$29.43	0
2015-10-27	$34.97	$34.97	$34.97	$34.97	$29.43	0
2015-10-26	$34.97	$34.97	$34.97	$34.97	$29.43	100
2015-10-23	$35.08	$35.08	$35.06	$35.07	$29.51	300
2015-10-22	$34.34	$34.34	$34.34	$34.34	$28.90	0
2015-10-21	$34.34	$34.34	$34.34	$34.34	$28.90	0
2015-10-20	$34.34	$34.34	$34.34	$34.34	$28.90	0
2015-10-19	$34.34	$34.34	$34.34	$34.34	$28.90	200
2015-10-16	$34.52	$34.55	$34.52	$34.55	$29.08	245
2015-10-15	$34.41	$34.41	$34.41	$34.41	$28.96	100
2015-10-14	$33.99	$33.99	$33.99	$33.99	$28.61	175
2015-10-13	$34.02	$34.02	$34.02	$34.02	$28.63	100
2015-10-12	$34.25	$34.25	$34.25	$34.25	$28.82	500
2015-10-09	$34.28	$34.28	$34.28	$34.28	$28.85	100
2015-10-08	$34.01	$34.01	$34.01	$34.01	$28.62	300
2015-10-07	$33.06	$33.06	$33.06	$33.06	$27.82	0
2015-10-06	$33.06	$33.06	$33.06	$33.06	$27.82	2
2015-10-05	$33.06	$33.06	$33.06	$33.06	$27.82	0
2015-10-02	$33.06	$33.06	$33.06	$33.06	$27.82	100
2015-10-01	$32.36	$32.36	$32.36	$32.36	$27.23	0
2015-09-30	$32.36	$32.36	$32.36	$32.36	$27.23	100
2015-09-29	$34.20	$34.20	$34.20	$34.20	$28.78	0
2015-09-28	$34.20	$34.20	$34.20	$34.20	$28.78	2
2015-09-25	$34.20	$34.20	$34.20	$34.20	$28.78	0
2015-09-24	$34.20	$34.20	$34.20	$34.20	$28.78	0
2015-09-23	$34.20	$34.20	$34.20	$34.20	$28.78	0
2015-09-22	$34.20	$34.20	$34.20	$34.20	$28.78	0
2015-09-21	$34.25	$34.25	$34.25	$34.25	$28.78	0
2015-09-18	$34.25	$34.25	$34.25	$34.25	$28.78	0
2015-09-17	$34.24	$34.25	$34.24	$34.25	$28.78	200
2015-09-16	$33.38	$33.38	$33.38	$33.38	$28.05	0
2015-09-15	$33.38	$33.38	$33.38	$33.38	$28.05	0
2015-09-14	$33.38	$33.38	$33.38	$33.38	$28.05	0
2015-09-11	$33.38	$33.38	$33.38	$33.38	$28.05	0
2015-09-10	$33.28	$33.38	$33.28	$33.38	$28.05	200
2015-09-09	$32.64	$32.64	$32.64	$32.64	$27.43	0
2015-09-08	$32.64	$32.64	$32.64	$32.64	$27.43	0

VictoryShares International Volatility Wtd ETF (CIL) Exchange: NASDAQ

$51.50 ($-0.18) -0.35%

VictoryShares International Volatility Wtd ETF - Daily Information

Invest in VictoryShares International Volatility Wtd ETF (CIL)

Investing built for a better future.

Diversify your asset portfolio by buying gold.

Historical Stock Data for VictoryShares International Volatility Wtd ETF (CIL)