Davis Select U.S. Equity ETF (DUSA) Stock

Data as of April 19, 2024

$39.21 ($-0.56) -1.41%

Davis Select U.S. Equity ETF - Daily Information

Click for more stock information on Davis Select U.S. Equity ETF.

Daily Information	Data
Date	April 19, 2024
Open	$39.41
Previous Close	$39.21
High	$39.54
Low	$39.06
Adjusted Open	$39.41
Previous Adjusted Close	$39.21
Adjusted High	$39.54
Adjusted Low	$39.06

About Davis Select U.S. Equity ETF (DUSA)

DUSA Pharmaceuticals, Inc. (DUSA) is a vertically integrated dermatology company. The Company is developing and marketing Levulan photodynamic therapy (Levulan PDT). The Company's marketed products include Levulan Kerastick 20% topical solution with PDT and the BLU-U brand light source. Levulan Kerastick and BLU-U are used for the treatment of non-hyperkeratotic actinic keratoses (AKs), of the face or scalp. During the year ended December 31, 2011, it initiated an exploratory DUSA-sponsored clinical trial designed to study the broad area application and/or short drug incubation (BASDI), method of using the Levulan Kerastick, which is being carried out at 10 clinical trial sites. DUSA manufactures its Levulan Kerastick in its Wilmington, Massachusetts facility. Its wholly owned subsidiaries include DUSA Pharmaceuticals New York, Inc. and Sirius Laboratories, Inc. As of December 31, 2011, DUSA ceased marketing and selling its remaining Non-PDT products, which were ClindaReach and Meted.

Invest in Davis Select U.S. Equity ETF (DUSA)

Get your 2 free stocks today!

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Davis Select U.S. Equity ETF (DUSA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$39.41	$39.54	$39.06	$39.21	$39.21	36,057
2024-04-11	$39.90	$39.94	$39.48	$39.77	$39.77	11,159
2024-04-10	$39.71	$39.98	$39.65	$39.85	$39.85	19,766
2024-04-09	$40.37	$40.44	$39.92	$40.27	$40.27	11,325
2024-04-08	$40.33	$40.43	$40.21	$40.23	$40.23	20,452
2024-04-05	$39.77	$40.31	$39.77	$40.24	$40.24	49,407
2024-04-04	$40.45	$40.59	$39.74	$39.75	$39.75	44,300
2024-04-03	$40.02	$40.20	$39.93	$40.13	$40.13	58,254
2024-04-02	$39.95	$39.99	$39.80	$39.94	$39.94	26,251
2024-04-01	$40.52	$40.59	$40.28	$40.46	$40.46	118,110
2024-03-28	$40.21	$40.53	$40.17	$40.37	$40.37	35,174
2024-03-27	$39.74	$40.24	$39.74	$40.06	$40.06	61,382
2024-03-26	$39.73	$39.91	$39.56	$39.56	$39.56	12,831
2024-03-25	$39.83	$39.93	$39.70	$39.70	$39.70	18,870
2024-03-22	$40.05	$40.13	$39.78	$39.78	$39.78	11,401
2024-03-21	$40.10	$40.22	$39.95	$39.99	$39.99	22,871
2024-03-20	$39.22	$39.82	$39.20	$39.64	$39.64	29,014
2024-03-19	$39.44	$39.44	$38.98	$39.16	$39.16	18,957
2024-03-18	$39.10	$39.26	$39.07	$39.16	$39.16	9,104
2024-03-15	$39.01	$39.10	$38.83	$38.83	$38.83	16,917
2024-03-14	$39.40	$39.40	$38.88	$39.03	$39.03	6,963
2024-03-13	$39.13	$39.51	$39.13	$39.32	$39.32	29,461
2024-03-12	$39.06	$39.35	$38.83	$39.17	$39.17	7,002
2024-03-11	$38.84	$38.88	$38.54	$38.84	$38.84	11,341
2024-03-08	$39.36	$39.41	$38.98	$39.03	$39.03	18,210
2024-03-07	$38.98	$39.27	$38.98	$39.16	$39.16	45,180
2024-03-06	$38.84	$38.88	$38.64	$38.76	$38.76	19,813
2024-03-05	$38.65	$38.81	$38.45	$38.55	$38.55	10,541
2024-03-04	$38.91	$39.00	$38.81	$38.90	$38.90	18,683
2024-03-01	$38.63	$38.99	$38.50	$38.82	$38.82	16,125
2024-02-29	$38.48	$38.69	$38.25	$38.69	$38.69	12,950
2024-02-28	$38.56	$38.58	$38.32	$38.32	$38.32	10,002
2024-02-27	$38.38	$38.75	$38.38	$38.55	$38.55	23,582
2024-02-26	$38.83	$38.91	$38.39	$38.39	$38.39	25,929
2024-02-23	$38.72	$38.95	$38.68	$38.72	$38.72	14,123
2024-02-22	$38.53	$38.77	$38.42	$38.63	$38.63	18,351
2024-02-21	$38.04	$38.14	$37.84	$38.09	$38.09	20,907
2024-02-20	$37.79	$38.13	$37.79	$37.97	$37.97	18,002
2024-02-16	$38.19	$38.36	$37.96	$38.17	$38.17	54,599
2024-02-15	$37.82	$38.32	$37.82	$38.23	$38.23	18,362
2024-02-14	$37.59	$37.70	$37.36	$37.64	$37.64	16,011
2024-02-13	$37.38	$37.52	$37.14	$37.33	$37.33	12,758
2024-02-12	$37.87	$38.22	$37.86	$37.96	$37.96	49,386
2024-02-09	$37.82	$38.00	$37.53	$37.76	$37.76	33,241
2024-02-08	$37.58	$37.67	$37.39	$37.63	$37.63	43,597
2024-02-07	$37.26	$37.70	$37.26	$37.51	$37.51	48,762
2024-02-06	$37.30	$37.50	$37.15	$37.18	$37.18	9,473
2024-02-05	$37.39	$37.47	$37.08	$37.21	$37.21	32,755
2024-02-02	$36.94	$37.71	$36.75	$37.58	$37.58	57,531
2024-02-01	$36.16	$36.30	$35.81	$36.22	$36.22	32,722
2024-01-31	$36.53	$36.69	$36.16	$36.18	$36.18	28,284
2024-01-30	$36.73	$36.87	$36.68	$36.77	$36.77	36,659
2024-01-29	$36.60	$36.81	$36.54	$36.81	$36.81	19,878
2024-01-26	$36.41	$36.66	$36.41	$36.59	$36.59	24,483
2024-01-25	$36.30	$36.51	$36.26	$36.39	$36.39	22,112
2024-01-24	$36.08	$36.39	$36.08	$36.16	$36.16	24,959
2024-01-23	$35.80	$35.91	$35.71	$35.91	$35.91	14,709
2024-01-22	$35.88	$35.97	$35.64	$35.77	$35.77	9,803
2024-01-19	$35.17	$35.72	$35.10	$35.66	$35.66	28,007
2024-01-18	$34.81	$35.05	$34.72	$35.03	$35.03	17,462
2024-01-17	$34.78	$34.90	$34.64	$34.77	$34.77	17,713
2024-01-16	$35.14	$35.29	$34.88	$35.04	$35.04	104,162
2024-01-12	$35.64	$35.64	$35.19	$35.20	$35.20	16,810
2024-01-11	$35.50	$35.55	$35.13	$35.42	$35.42	9,192
2024-01-10	$35.47	$35.59	$35.26	$35.44	$35.44	12,663
2024-01-09	$35.46	$35.52	$35.34	$35.50	$35.50	13,830
2024-01-08	$35.36	$35.58	$35.30	$35.58	$35.58	19,689
2024-01-05	$35.17	$35.50	$35.17	$35.31	$35.31	20,517
2024-01-04	$34.86	$35.10	$34.86	$34.95	$34.95	16,697
2024-01-03	$35.12	$35.14	$34.92	$34.92	$34.92	20,397
2024-01-02	$35.15	$35.32	$34.95	$35.32	$35.32	50,647
2023-12-29	$35.56	$35.82	$35.11	$35.26	$35.26	173,066
2023-12-28	$35.19	$35.56	$35.19	$35.34	$35.34	19,752
2023-12-27	$36.15	$36.15	$35.09	$35.27	$35.27	45,833
2023-12-26	$36.20	$36.82	$36.20	$36.37	$35.18	10,143
2023-12-22	$36.34	$36.39	$36.06	$36.14	$36.14	10,071
2023-12-21	$36.14	$36.15	$35.88	$36.13	$36.13	30,997
2023-12-20	$36.32	$36.36	$35.74	$35.74	$35.74	25,910
2023-12-19	$36.07	$36.26	$36.06	$36.21	$36.21	29,893
2023-12-18	$35.91	$36.02	$35.83	$35.90	$35.90	9,809
2023-12-15	$35.65	$35.81	$35.61	$35.70	$35.70	15,560
2023-12-14	$35.73	$35.78	$35.53	$35.77	$35.77	19,876
2023-12-13	$34.88	$35.24	$34.65	$35.21	$35.21	156,273
2023-12-12	$34.56	$34.79	$34.50	$34.76	$34.76	36,590
2023-12-11	$34.38	$34.58	$34.29	$34.52	$34.52	10,252
2023-12-08	$33.71	$34.28	$33.49	$34.18	$34.18	15,238
2023-12-07	$33.57	$33.85	$33.11	$33.80	$33.80	8,656
2023-12-06	$33.89	$34.10	$33.33	$33.36	$33.36	20,411
2023-12-05	$33.60	$33.68	$33.50	$33.62	$33.62	11,376
2023-12-04	$33.62	$33.78	$33.60	$33.78	$33.78	14,858
2023-12-01	$33.64	$34.02	$33.64	$33.97	$33.97	23,524
2023-11-30	$33.54	$33.69	$33.49	$33.69	$33.69	13,241
2023-11-29	$33.83	$33.97	$33.51	$33.57	$33.57	30,565
2023-11-28	$33.52	$34.00	$33.52	$33.68	$33.68	18,604
2023-11-27	$33.66	$33.71	$33.57	$33.67	$33.67	22,658
2023-11-24	$33.76	$33.77	$33.66	$33.69	$33.69	21,918
2023-11-22	$33.67	$33.79	$33.62	$33.70	$33.70	39,999
2023-11-21	$33.66	$33.66	$33.42	$33.45	$33.45	14,036
2023-11-20	$33.52	$33.74	$33.52	$33.68	$33.68	21,467
2023-11-17	$33.22	$33.50	$33.22	$33.47	$33.47	14,154
2023-11-16	$33.20	$33.33	$33.10	$33.30	$33.30	47,858
2023-11-15	$33.28	$33.63	$33.22	$33.24	$33.24	42,094
2023-11-14	$32.95	$33.28	$32.95	$33.13	$33.13	19,648
2023-11-13	$32.31	$32.57	$32.30	$32.42	$32.42	23,927
2023-11-10	$32.18	$32.53	$32.08	$32.52	$32.52	19,132
2023-11-09	$32.46	$32.55	$32.00	$32.02	$32.02	14,381
2023-11-08	$32.15	$32.27	$32.10	$32.25	$32.25	13,442
2023-11-07	$32.23	$32.30	$32.14	$32.16	$32.16	102,038
2023-11-06	$32.40	$32.40	$32.07	$32.20	$32.20	34,141
2023-11-03	$32.28	$32.44	$32.25	$32.30	$32.30	17,134
2023-11-02	$31.77	$31.79	$31.54	$31.79	$31.79	62,268
2023-11-01	$31.17	$31.49	$31.13	$31.47	$31.47	18,513
2023-10-31	$30.91	$31.11	$30.86	$31.11	$31.11	25,671
2023-10-30	$30.55	$31.01	$30.55	$30.95	$30.95	7,177
2023-10-27	$30.61	$30.75	$30.37	$30.40	$30.40	17,992
2023-10-26	$30.05	$30.42	$30.00	$30.18	$30.18	18,160
2023-10-25	$30.66	$30.66	$30.15	$30.18	$30.18	16,385
2023-10-24	$30.92	$31.13	$30.87	$30.96	$30.96	22,442
2023-10-23	$30.64	$31.21	$30.64	$30.87	$30.87	14,604
2023-10-20	$31.29	$31.29	$30.89	$30.89	$30.89	17,487
2023-10-19	$31.71	$31.83	$31.32	$31.41	$31.41	14,208
2023-10-18	$32.09	$32.14	$31.67	$31.71	$31.71	29,140
2023-10-17	$31.52	$32.34	$31.52	$32.21	$32.21	29,190
2023-10-16	$31.83	$32.14	$31.82	$32.10	$32.10	12,685
2023-10-13	$32.12	$32.12	$30.75	$31.62	$31.62	25,350
2023-10-12	$32.03	$32.10	$31.72	$31.88	$31.88	25,045
2023-10-11	$32.07	$32.22	$31.88	$32.17	$32.17	16,660
2023-10-10	$31.62	$32.11	$31.62	$31.88	$31.88	11,701
2023-10-09	$31.30	$31.59	$31.30	$31.59	$31.59	14,979
2023-10-06	$31.02	$31.67	$30.96	$31.58	$31.58	38,908
2023-10-05	$31.02	$31.18	$30.90	$31.12	$31.12	7,568
2023-10-04	$30.84	$31.12	$30.82	$31.10	$31.10	11,227
2023-10-03	$31.35	$31.35	$30.77	$30.86	$30.86	6,196
2023-10-02	$31.64	$31.72	$31.38	$31.46	$31.46	6,448
2023-09-29	$31.88	$31.97	$31.56	$31.58	$31.58	13,478
2023-09-28	$31.52	$31.85	$31.44	$31.75	$31.75	10,072
2023-09-27	$31.49	$31.54	$31.23	$31.44	$31.44	8,268
2023-09-26	$31.71	$31.71	$31.43	$31.48	$31.48	11,152
2023-09-25	$31.55	$31.92	$31.55	$31.91	$31.91	3,424
2023-09-22	$31.88	$31.99	$31.72	$31.75	$31.75	13,098
2023-09-21	$32.04	$32.10	$31.76	$31.84	$31.84	5,732
2023-09-20	$32.80	$32.85	$32.40	$32.41	$32.41	14,303
2023-09-19	$32.59	$32.71	$32.58	$32.69	$32.69	2,626
2023-09-18	$32.77	$32.90	$32.77	$32.84	$32.84	6,732
2023-09-15	$33.05	$33.11	$32.84	$32.88	$32.88	7,843
2023-09-14	$33.18	$33.26	$33.07	$33.20	$33.20	70,006
2023-09-13	$32.84	$32.96	$32.77	$32.82	$32.82	68,530
2023-09-12	$32.74	$33.04	$32.74	$32.88	$32.88	11,310
2023-09-11	$32.96	$32.96	$32.79	$32.87	$32.87	8,281
2023-09-08	$32.55	$32.69	$32.45	$32.56	$32.56	25,424
2023-09-07	$32.48	$32.60	$32.44	$32.54	$32.54	36,723
2023-09-06	$32.82	$32.82	$32.40	$32.57	$32.57	50,742
2023-09-05	$33.05	$33.05	$32.77	$32.79	$32.79	7,692
2023-09-01	$32.86	$33.12	$32.86	$33.02	$33.02	5,651
2023-08-31	$32.84	$32.95	$32.72	$32.72	$32.72	10,932
2023-08-30	$32.72	$32.86	$32.68	$32.73	$32.73	9,995
2023-08-29	$32.40	$32.80	$32.40	$32.80	$32.80	19,994
2023-08-28	$32.34	$32.48	$32.23	$32.33	$32.33	3,378
2023-08-25	$32.18	$32.72	$31.67	$32.06	$32.06	8,703
2023-08-24	$32.40	$32.61	$32.07	$32.07	$32.07	83,325
2023-08-23	$32.14	$32.40	$32.14	$32.37	$32.37	23,035
2023-08-22	$32.33	$32.33	$32.07	$32.07	$32.07	6,016
2023-08-21	$32.21	$32.44	$32.14	$32.37	$32.37	7,246
2023-08-18	$32.07	$32.28	$32.07	$32.23	$32.23	7,680
2023-08-17	$32.51	$32.52	$32.20	$32.26	$32.26	3,562
2023-08-16	$32.73	$32.84	$32.51	$32.51	$32.51	4,601
2023-08-15	$33.45	$33.79	$32.83	$32.89	$32.89	7,358
2023-08-14	$33.33	$33.43	$33.20	$33.40	$33.40	8,286
2023-08-11	$33.26	$33.43	$33.25	$33.36	$33.36	7,738
2023-08-10	$33.85	$34.10	$33.43	$33.53	$33.53	12,826
2023-08-09	$33.94	$33.94	$33.53	$33.53	$33.53	10,985
2023-08-08	$33.71	$33.94	$33.44	$33.87	$33.87	4,476
2023-08-07	$33.95	$34.13	$33.93	$34.13	$34.13	3,364
2023-08-04	$33.80	$34.02	$33.51	$33.55	$33.55	10,944
2023-08-03	$33.32	$33.54	$33.23	$33.48	$33.48	10,014
2023-08-02	$33.41	$33.47	$33.25	$33.43	$33.43	13,034
2023-08-01	$33.88	$33.95	$33.80	$33.92	$33.92	12,798
2023-07-31	$33.99	$34.12	$33.99	$34.08	$34.08	12,555
2023-07-28	$33.80	$34.09	$33.75	$34.02	$34.02	8,234
2023-07-27	$33.81	$33.88	$33.38	$33.38	$33.38	19,117
2023-07-26	$33.09	$33.41	$33.09	$33.28	$33.28	8,491
2023-07-25	$33.06	$33.13	$33.01	$33.01	$33.01	5,194
2023-07-24	$33.01	$33.20	$32.95	$33.09	$33.09	13,812
2023-07-21	$33.20	$33.20	$32.92	$32.94	$32.94	10,007
2023-07-20	$33.38	$33.38	$33.06	$33.06	$33.06	9,210
2023-07-19	$33.36	$33.56	$33.35	$33.56	$33.56	8,954
2023-07-18	$32.57	$33.29	$32.57	$33.24	$33.24	13,485
2023-07-17	$32.88	$33.09	$32.87	$33.02	$33.02	7,811
2023-07-14	$33.16	$33.16	$32.76	$32.76	$32.76	9,447
2023-07-13	$32.93	$33.06	$32.93	$33.04	$33.04	7,169
2023-07-12	$32.62	$32.79	$32.55	$32.62	$32.62	16,310
2023-07-11	$32.03	$32.30	$32.03	$32.25	$32.25	7,272
2023-07-10	$31.84	$31.92	$31.80	$31.82	$31.82	8,177
2023-07-07	$31.84	$32.05	$31.72	$31.78	$31.78	10,040
2023-07-06	$31.92	$31.92	$31.53	$31.67	$31.67	14,877
2023-07-05	$32.06	$32.20	$31.92	$32.10	$32.10	11,875
2023-07-03	$32.02	$32.13	$32.02	$32.13	$32.13	2,726
2023-06-30	$32.04	$32.09	$31.95	$32.04	$32.04	7,038
2023-06-29	$31.50	$31.72	$31.50	$31.67	$31.67	6,179
2023-06-28	$31.46	$31.54	$31.40	$31.52	$31.52	26,021
2023-06-27	$31.30	$31.68	$31.30	$31.66	$31.66	5,003
2023-06-26	$31.39	$31.39	$31.21	$31.21	$31.21	2,808
2023-06-23	$31.10	$31.42	$31.10	$31.31	$31.31	4,408
2023-06-22	$31.39	$31.51	$31.37	$31.48	$31.48	14,207
2023-06-21	$31.50	$31.62	$31.48	$31.50	$31.50	17,523
2023-06-20	$31.36	$31.71	$31.36	$31.63	$31.63	10,197
2023-06-16	$32.01	$32.04	$31.79	$31.79	$31.79	12,551
2023-06-15	$31.40	$32.00	$31.40	$31.90	$31.90	14,158
2023-06-14	$31.54	$31.75	$31.38	$31.54	$31.54	7,131
2023-06-13	$31.56	$31.66	$31.55	$31.62	$31.62	12,873
2023-06-12	$31.18	$31.33	$31.14	$31.32	$31.32	6,394
2023-06-09	$31.23	$31.23	$31.09	$31.10	$31.10	4,143
2023-06-08	$31.09	$31.20	$30.98	$31.18	$31.18	8,117
2023-06-07	$31.28	$31.28	$31.08	$31.08	$31.08	22,798
2023-06-06	$30.82	$31.21	$30.82	$31.14	$31.14	8,629
2023-06-05	$30.81	$30.88	$30.67	$30.72	$30.72	9,240
2023-06-02	$30.57	$30.99	$30.57	$30.85	$30.85	14,241
2023-06-01	$29.89	$30.35	$29.89	$30.34	$30.34	114,393
2023-05-31	$29.69	$29.84	$29.62	$29.84	$29.84	11,874
2023-05-30	$30.00	$30.02	$29.90	$29.98	$29.98	13,964
2023-05-26	$29.41	$29.98	$29.41	$29.91	$29.91	9,057
2023-05-25	$29.42	$29.45	$29.30	$29.43	$29.43	12,915
2023-05-24	$29.44	$29.49	$29.33	$29.33	$29.33	7,143
2023-05-23	$29.64	$29.99	$29.64	$29.65	$29.65	5,796
2023-05-22	$29.66	$29.97	$29.66	$29.90	$29.90	9,391
2023-05-19	$29.85	$29.96	$29.58	$29.67	$29.67	64,042
2023-05-18	$29.16	$29.83	$29.16	$29.76	$29.76	9,598
2023-05-17	$29.03	$29.54	$29.03	$29.51	$29.51	24,404
2023-05-16	$29.16	$29.16	$28.99	$29.01	$29.01	26,008
2023-05-15	$28.89	$29.10	$28.89	$29.07	$29.07	10,461
2023-05-12	$28.82	$28.82	$28.48	$28.58	$28.58	2,904
2023-05-11	$28.72	$28.86	$28.65	$28.81	$28.81	6,032
2023-05-10	$28.89	$28.89	$28.56	$28.82	$28.82	13,743
2023-05-09	$28.77	$28.95	$28.77	$28.87	$28.87	9,623
2023-05-08	$28.82	$29.02	$28.82	$28.95	$28.95	5,954
2023-05-05	$28.64	$28.81	$28.62	$28.74	$28.74	4,195
2023-05-04	$28.45	$28.45	$28.14	$28.27	$28.27	10,747
2023-05-03	$28.77	$28.91	$28.46	$28.48	$28.48	13,855
2023-05-02	$29.08	$29.08	$28.56	$28.79	$28.79	23,337
2023-05-01	$29.37	$29.57	$29.20	$29.24	$29.24	31,601
2023-04-28	$29.07	$29.47	$29.07	$29.43	$29.43	14,825
2023-04-27	$28.84	$29.30	$28.84	$29.22	$29.22	6,241
2023-04-26	$28.29	$29.25	$28.28	$28.30	$28.30	43,980
2023-04-25	$28.71	$28.72	$28.40	$28.40	$28.40	9,032
2023-04-24	$29.02	$29.04	$28.82	$28.94	$28.94	11,061
2023-04-21	$29.11	$29.11	$28.90	$29.00	$29.00	17,854
2023-04-20	$29.10	$29.27	$28.52	$29.15	$29.15	16,474
2023-04-19	$29.18	$29.37	$29.03	$29.34	$29.34	14,508
2023-04-18	$29.39	$29.39	$29.13	$29.34	$29.34	20,547
2023-04-17	$29.04	$29.30	$28.94	$29.29	$29.29	31,004
2023-04-14	$29.11	$29.24	$28.27	$29.10	$29.10	16,854
2023-04-13	$28.78	$29.04	$28.78	$28.99	$28.99	24,078
2023-04-12	$28.93	$28.93	$28.56	$28.56	$28.56	12,149
2023-04-11	$28.76	$28.97	$28.76	$28.83	$28.83	13,786
2023-04-10	$28.61	$28.71	$28.47	$28.71	$28.71	5,262
2023-04-06	$28.34	$28.75	$28.34	$28.71	$28.71	12,776
2023-04-05	$28.39	$28.53	$28.01	$28.42	$28.42	13,159
2023-04-04	$28.68	$28.74	$28.34	$28.55	$28.55	13,506
2023-04-03	$28.65	$28.76	$28.43	$28.68	$28.68	23,609
2023-03-31	$28.18	$28.55	$28.18	$28.43	$28.43	16,162
2023-03-30	$28.25	$28.29	$27.97	$28.15	$28.15	10,081
2023-03-29	$27.88	$28.09	$27.88	$28.08	$28.08	7,555
2023-03-28	$27.61	$27.69	$27.40	$27.64	$27.64	14,680
2023-03-27	$27.88	$27.88	$27.61	$27.66	$27.66	5,897
2023-03-24	$27.37	$27.68	$27.31	$27.63	$27.63	10,981
2023-03-23	$27.92	$28.12	$27.70	$27.70	$27.70	3,505
2023-03-22	$28.12	$28.15	$27.66	$27.66	$27.66	25,103
2023-03-21	$27.99	$28.17	$27.93	$28.17	$28.17	10,127
2023-03-20	$27.44	$27.60	$27.37	$27.50	$27.50	15,544
2023-03-17	$27.66	$27.76	$27.29	$27.30	$27.30	10,552
2023-03-16	$27.18	$27.96	$27.18	$27.96	$27.96	10,149
2023-03-15	$27.14	$27.37	$27.02	$27.29	$27.29	8,015
2023-03-14	$27.77	$27.93	$27.57	$27.82	$27.82	8,132
2023-03-13	$27.19	$27.52	$26.95	$27.18	$27.18	19,769
2023-03-10	$27.62	$28.25	$27.62	$27.71	$27.71	17,249
2023-03-09	$28.87	$28.88	$27.94	$28.06	$28.06	26,417
2023-03-08	$28.89	$29.03	$28.78	$28.88	$28.88	4,101
2023-03-07	$29.47	$29.48	$28.88	$28.94	$28.94	14,451
2023-03-06	$29.89	$29.89	$29.57	$29.57	$29.57	40,546
2023-03-03	$29.22	$29.67	$29.22	$29.60	$29.60	16,614
2023-03-02	$28.82	$29.16	$28.78	$29.08	$29.08	5,950
2023-03-01	$29.13	$29.25	$29.03	$29.12	$29.12	14,633
2023-02-28	$29.05	$29.27	$29.05	$29.15	$29.15	11,952
2023-02-27	$29.19	$29.25	$28.87	$28.93	$28.93	24,455
2023-02-24	$28.69	$28.93	$28.54	$28.86	$28.86	7,292
2023-02-23	$29.30	$29.34	$28.84	$29.17	$29.17	4,334
2023-02-22	$29.23	$29.27	$29.00	$29.04	$29.04	9,292
2023-02-21	$29.51	$29.64	$29.12	$29.16	$29.16	5,175
2023-02-17	$29.70	$29.88	$29.61	$29.80	$29.80	11,283
2023-02-16	$29.96	$30.19	$29.93	$29.93	$29.93	7,704
2023-02-15	$30.05	$30.25	$30.02	$30.23	$30.23	18,156
2023-02-14	$30.11	$30.38	$30.04	$30.25	$30.25	5,962
2023-02-13	$29.98	$30.35	$29.98	$30.34	$30.34	3,740
2023-02-10	$29.96	$30.05	$29.89	$29.96	$29.96	15,073
2023-02-09	$30.64	$30.69	$30.05	$30.12	$30.12	14,196
2023-02-08	$30.70	$30.70	$30.41	$30.41	$30.41	5,033
2023-02-07	$30.54	$31.11	$30.49	$30.99	$30.99	10,643
2023-02-06	$30.46	$30.60	$30.36	$30.49	$30.49	17,219
2023-02-03	$30.61	$31.20	$30.61	$30.81	$30.81	15,825
2023-02-02	$30.92	$31.31	$30.87	$31.22	$31.22	18,492
2023-02-01	$30.06	$30.54	$29.99	$30.43	$30.43	8,437
2023-01-31	$29.82	$30.22	$29.82	$30.22	$30.22	12,450
2023-01-30	$29.91	$30.02	$29.75	$29.75	$29.75	14,620
2023-01-27	$29.95	$30.28	$29.95	$30.15	$30.15	8,453
2023-01-26	$30.03	$30.03	$29.78	$30.02	$30.02	7,505
2023-01-25	$29.13	$29.73	$29.13	$29.73	$29.73	8,641
2023-01-24	$29.15	$29.59	$29.14	$29.43	$29.43	25,848
2023-01-23	$29.17	$29.57	$29.09	$29.50	$29.50	11,399
2023-01-20	$28.56	$29.09	$28.56	$29.07	$29.07	8,220
2023-01-19	$28.26	$28.59	$28.26	$28.42	$28.42	9,210
2023-01-18	$29.05	$29.13	$28.53	$28.53	$28.53	7,378
2023-01-17	$29.01	$29.14	$28.94	$29.01	$29.01	14,954
2023-01-13	$28.68	$29.27	$28.68	$29.22	$29.22	20,412
2023-01-12	$28.83	$29.08	$28.79	$28.93	$28.93	7,451
2023-01-11	$28.55	$28.88	$28.53	$28.88	$28.88	9,108
2023-01-10	$28.31	$28.42	$28.24	$28.39	$28.39	6,959
2023-01-09	$28.47	$28.63	$28.27	$28.27	$28.27	21,979
2023-01-06	$27.87	$28.34	$27.63	$28.25	$28.25	20,820
2023-01-05	$27.64	$27.80	$27.58	$27.69	$27.69	41,918
2023-01-04	$27.83	$28.09	$27.70	$28.00	$28.00	18,795
2023-01-03	$27.34	$27.72	$27.23	$27.42	$27.42	53,549
2022-12-30	$26.94	$27.20	$26.94	$27.17	$27.17	45,002
2022-12-29	$27.13	$27.28	$27.08	$27.25	$27.25	29,748
2022-12-28	$27.01	$27.11	$26.70	$26.72	$26.72	24,054
2022-12-27	$27.28	$27.53	$27.28	$27.40	$27.07	25,632
2022-12-23	$27.03	$27.40	$27.03	$27.36	$27.03	12,573
2022-12-22	$27.11	$27.13	$26.78	$27.11	$26.78	29,503
2022-12-21	$27.22	$27.57	$27.22	$27.48	$27.15	49,643
2022-12-20	$27.15	$27.26	$27.02	$27.09	$26.76	25,017
2022-12-19	$27.28	$27.31	$26.96	$27.08	$26.75	13,066
2022-12-16	$27.37	$27.39	$27.13	$27.27	$26.94	13,332
2022-12-15	$27.68	$27.68	$27.27	$27.45	$27.12	20,536
2022-12-14	$28.19	$28.48	$27.96	$28.15	$27.81	49,644
2022-12-13	$28.92	$28.92	$28.16	$28.31	$27.97	12,055
2022-12-12	$27.67	$27.99	$27.60	$27.99	$27.65	27,995
2022-12-09	$27.80	$27.92	$27.69	$27.69	$27.35	12,154
2022-12-08	$27.86	$27.91	$27.67	$27.77	$27.43	18,860
2022-12-07	$27.56	$27.72	$27.56	$27.57	$27.23	161,282
2022-12-06	$28.05	$28.15	$27.63	$27.73	$27.73	34,691
2022-12-05	$28.50	$28.51	$28.05	$28.16	$28.16	21,561
2022-12-02	$28.47	$28.67	$28.41	$28.61	$28.61	12,578
2022-12-01	$28.99	$28.99	$28.62	$28.70	$28.70	178,353
2022-11-30	$28.09	$28.93	$27.93	$28.89	$28.89	18,967
2022-11-29	$27.86	$28.18	$27.86	$28.15	$28.15	16,139
2022-11-28	$28.04	$28.04	$27.78	$27.80	$27.80	6,171
2022-11-25	$28.14	$28.19	$28.14	$28.17	$28.17	4,535
2022-11-23	$28.07	$28.26	$28.07	$28.25	$28.25	21,956
2022-11-22	$27.88	$28.06	$27.88	$28.05	$28.05	24,915
2022-11-21	$27.87	$27.87	$27.66	$27.77	$27.77	20,396
2022-11-18	$28.09	$28.09	$27.79	$27.95	$27.95	28,547
2022-11-17	$27.60	$27.96	$27.60	$27.87	$27.87	18,363
2022-11-16	$28.00	$28.11	$27.96	$27.99	$27.99	29,581
2022-11-15	$28.60	$28.62	$28.19	$28.29	$28.29	11,216
2022-11-14	$28.50	$28.61	$28.26	$28.29	$28.29	11,106
2022-11-11	$28.22	$28.67	$28.22	$28.52	$28.52	33,018
2022-11-10	$27.51	$28.14	$27.43	$28.12	$28.12	48,332
2022-11-09	$26.91	$26.91	$26.46	$26.46	$26.46	736,424
2022-11-08	$26.89	$27.09	$26.75	$26.95	$26.95	19,354
2022-11-07	$26.68	$26.77	$26.55	$26.75	$26.75	15,514
2022-11-04	$26.21	$26.41	$25.96	$26.32	$26.32	25,158
2022-11-03	$25.89	$25.89	$25.63	$25.63	$25.63	15,321
2022-11-02	$26.52	$26.78	$26.02	$26.04	$26.04	23,951
2022-11-01	$26.80	$26.85	$26.49	$26.49	$26.49	16,809
2022-10-31	$26.72	$26.91	$26.49	$26.49	$26.49	217,711
2022-10-28	$26.33	$26.84	$26.21	$26.75	$26.75	35,592
2022-10-27	$26.73	$26.73	$26.35	$26.35	$26.35	111,142
2022-10-26	$26.80	$27.10	$26.70	$26.76	$26.76	95,786
2022-10-25	$26.61	$27.10	$26.51	$26.98	$26.98	102,920
2022-10-24	$26.42	$26.61	$26.16	$26.52	$26.52	96,919
2022-10-21	$25.87	$27.93	$25.71	$26.49	$26.49	71,896
2022-10-20	$25.98	$26.47	$25.89	$26.24	$26.24	173,596
2022-10-19	$26.23	$26.38	$25.88	$26.02	$26.02	34,148
2022-10-18	$26.73	$26.74	$26.19	$26.40	$26.40	65,545
2022-10-17	$26.18	$26.33	$26.10	$26.18	$26.18	34,529
2022-10-14	$26.25	$26.38	$25.56	$25.59	$25.59	46,858
2022-10-13	$24.81	$26.11	$24.67	$25.98	$25.98	42,585
2022-10-12	$25.31	$25.60	$25.31	$25.35	$25.35	47,742
2022-10-11	$25.42	$25.73	$25.17	$25.37	$25.37	25,198
2022-10-10	$25.81	$25.81	$25.39	$25.57	$25.57	30,251
2022-10-07	$26.15	$26.15	$25.60	$25.75	$25.75	53,274
2022-10-06	$26.63	$26.63	$26.35	$26.35	$26.35	43,512
2022-10-05	$26.44	$26.82	$26.30	$26.66	$26.66	9,518
2022-10-04	$26.39	$26.77	$26.39	$26.74	$26.74	17,513
2022-10-03	$25.43	$25.97	$25.32	$25.85	$25.85	18,773
2022-09-30	$25.66	$25.76	$25.21	$25.21	$25.21	11,514
2022-09-29	$25.62	$25.62	$25.18	$25.50	$25.50	48,647
2022-09-28	$25.28	$26.01	$25.28	$25.88	$25.88	30,501
2022-09-27	$25.76	$25.76	$25.13	$25.32	$25.32	21,622
2022-09-26	$25.54	$25.86	$25.36	$25.42	$25.42	28,983
2022-09-23	$25.91	$25.91	$25.34	$25.68	$25.68	71,084
2022-09-22	$26.69	$26.69	$26.09	$26.18	$26.18	47,250
2022-09-21	$27.08	$27.14	$26.55	$26.57	$26.57	41,008
2022-09-20	$27.27	$27.29	$26.83	$27.01	$27.01	50,198
2022-09-19	$27.23	$27.46	$27.22	$27.46	$27.46	7,288
2022-09-16	$27.04	$27.30	$26.96	$27.28	$27.28	28,825
2022-09-15	$27.40	$27.76	$27.29	$27.39	$27.39	14,580
2022-09-14	$27.41	$27.55	$27.15	$27.37	$27.37	9,070
2022-09-13	$28.04	$28.12	$27.38	$27.45	$27.45	7,548
2022-09-12	$28.77	$28.99	$28.70	$28.82	$28.82	38,310
2022-09-09	$28.45	$28.61	$28.44	$28.60	$28.60	8,556
2022-09-08	$27.70	$28.10	$27.58	$28.08	$28.08	8,068
2022-09-07	$27.33	$27.90	$27.33	$27.83	$27.83	9,112
2022-09-06	$27.54	$27.68	$27.29	$27.36	$27.36	15,235
2022-09-02	$28.09	$28.32	$27.56	$27.59	$27.59	10,521
2022-09-01	$27.75	$27.94	$27.49	$27.94	$27.94	15,917
2022-08-31	$28.32	$28.37	$27.96	$27.96	$27.96	7,528
2022-08-30	$28.44	$28.44	$27.91	$27.98	$27.98	15,924
2022-08-29	$28.09	$28.43	$27.87	$28.28	$28.28	66,582
2022-08-26	$29.19	$29.19	$28.54	$28.54	$28.54	5,550
2022-08-25	$28.95	$29.39	$28.91	$29.39	$29.39	11,859
2022-08-24	$28.67	$28.91	$28.61	$28.77	$28.77	30,916
2022-08-23	$28.63	$28.91	$28.63	$28.71	$28.71	3,343
2022-08-22	$28.97	$28.97	$28.58	$28.68	$28.68	8,905
2022-08-19	$29.29	$29.42	$29.22	$29.28	$29.28	33,800
2022-08-18	$29.80	$29.86	$29.65	$29.73	$29.73	16,679
2022-08-17	$29.84	$29.91	$29.61	$29.75	$29.75	13,474
2022-08-16	$29.94	$30.22	$29.84	$30.15	$30.15	19,621
2022-08-15	$29.80	$30.02	$29.74	$30.00	$30.00	19,719
2022-08-12	$29.85	$30.07	$29.72	$30.07	$30.07	2,712
2022-08-11	$29.99	$29.99	$29.56	$29.69	$29.69	14,755
2022-08-10	$29.19	$29.55	$29.19	$29.51	$29.51	12,301
2022-08-09	$28.83	$28.88	$28.65	$28.76	$28.76	10,783
2022-08-08	$29.17	$29.24	$28.92	$28.95	$28.95	8,601
2022-08-05	$28.64	$29.04	$28.64	$28.94	$28.94	6,791
2022-08-04	$29.00	$29.07	$28.92	$28.94	$28.94	6,590
2022-08-03	$28.73	$29.05	$28.71	$28.98	$28.98	13,486
2022-08-02	$28.58	$28.80	$28.52	$28.55	$28.55	20,046
2022-08-01	$28.66	$28.92	$28.62	$28.79	$28.79	34,913
2022-07-29	$28.66	$28.98	$28.66	$28.89	$28.89	29,952
2022-07-28	$28.61	$28.61	$28.10	$28.54	$28.54	69,767
2022-07-27	$28.33	$28.80	$28.19	$28.71	$28.71	7,327
2022-07-26	$28.20	$28.24	$27.88	$27.95	$27.95	7,882
2022-07-25	$28.33	$28.41	$28.30	$28.41	$28.41	8,327
2022-07-22	$28.68	$28.68	$28.11	$28.21	$28.21	16,697
2022-07-21	$28.69	$28.80	$28.33	$28.80	$28.80	9,802
2022-07-20	$28.54	$28.74	$28.43	$28.69	$28.69	23,246
2022-07-19	$28.11	$28.57	$28.10	$28.54	$28.54	13,700
2022-07-18	$28.24	$28.32	$27.61	$27.77	$27.77	25,741
2022-07-15	$27.39	$27.79	$27.35	$27.70	$27.70	8,106
2022-07-14	$26.90	$27.08	$26.65	$27.00	$27.00	14,170
2022-07-13	$27.28	$27.56	$27.15	$27.43	$27.43	9,340
2022-07-12	$27.74	$28.01	$27.58	$27.62	$27.62	7,806
2022-07-11	$27.94	$27.94	$27.68	$27.69	$27.69	9,513
2022-07-08	$28.20	$28.34	$28.07	$28.20	$28.20	11,185
2022-07-07	$28.19	$28.34	$28.05	$28.29	$28.29	24,989
2022-07-06	$27.67	$27.84	$27.39	$27.67	$27.67	13,619
2022-07-05	$27.10	$27.71	$26.96	$27.71	$27.71	10,511
2022-07-01	$27.29	$27.65	$27.09	$27.59	$27.59	13,300
2022-06-30	$27.34	$27.59	$27.09	$27.36	$27.36	16,276
2022-06-29	$27.87	$27.91	$27.67	$27.74	$27.74	12,830
2022-06-28	$28.53	$28.70	$27.88	$27.90	$27.90	8,078
2022-06-27	$28.58	$28.58	$28.31	$28.34	$28.34	13,480
2022-06-24	$27.74	$28.36	$27.73	$28.36	$28.36	18,507
2022-06-23	$27.38	$27.48	$27.06	$27.33	$27.33	61,674
2022-06-22	$27.16	$27.64	$27.16	$27.37	$27.37	81,714
2022-06-21	$27.65	$27.75	$27.50	$27.58	$27.58	32,120
2022-06-17	$27.11	$27.29	$26.80	$27.13	$27.13	39,619
2022-06-16	$26.93	$26.96	$26.64	$26.84	$26.84	123,337
2022-06-15	$27.54	$27.86	$27.33	$27.69	$27.69	27,635
2022-06-14	$27.41	$27.51	$27.00	$27.18	$27.18	135,781
2022-06-13	$27.82	$27.83	$27.24	$27.35	$27.35	15,066
2022-06-10	$28.91	$28.92	$28.39	$28.44	$28.44	21,164
2022-06-09	$30.18	$30.21	$29.35	$29.37	$29.37	13,007
2022-06-08	$30.42	$30.58	$30.28	$30.34	$30.34	39,528
2022-06-07	$30.10	$30.60	$30.08	$30.59	$30.59	219,513
2022-06-06	$30.40	$30.66	$30.27	$30.28	$30.28	15,344
2022-06-03	$30.27	$30.27	$29.95	$30.00	$30.00	4,157
2022-06-02	$30.13	$30.56	$29.93	$30.56	$30.56	19,758
2022-06-01	$30.54	$30.54	$29.85	$30.06	$30.06	18,075
2022-05-31	$30.21	$30.58	$30.12	$30.37	$30.37	17,730
2022-05-27	$30.00	$30.33	$29.93	$30.33	$30.33	8,053
2022-05-26	$29.48	$29.85	$29.48	$29.75	$29.75	23,829
2022-05-25	$28.64	$29.14	$28.64	$28.98	$28.98	12,996
2022-05-24	$28.94	$28.94	$28.30	$28.64	$28.64	29,664
2022-05-23	$28.96	$29.37	$28.81	$29.24	$29.24	22,375
2022-05-20	$28.98	$28.98	$28.10	$28.64	$28.64	18,583
2022-05-19	$28.76	$28.95	$28.62	$28.66	$28.66	16,840
2022-05-18	$29.32	$29.43	$28.63	$28.68	$28.68	40,392
2022-05-17	$29.59	$29.68	$29.30	$29.67	$29.67	34,402
2022-05-16	$29.02	$29.08	$28.68	$28.79	$28.79	59,314
2022-05-13	$28.73	$29.18	$28.73	$28.95	$28.95	22,231
2022-05-12	$28.18	$28.59	$27.87	$28.29	$28.29	43,650
2022-05-11	$28.86	$29.39	$28.52	$28.52	$28.52	17,660
2022-05-10	$29.31	$29.31	$28.60	$28.89	$28.89	15,961
2022-05-09	$29.41	$29.44	$28.84	$28.98	$28.98	32,306
2022-05-06	$29.66	$29.91	$29.42	$29.71	$29.71	79,132
2022-05-05	$30.65	$30.65	$29.76	$29.91	$29.91	8,780
2022-05-04	$30.25	$31.14	$30.10	$31.14	$31.14	11,368
2022-05-03	$30.11	$30.48	$30.06	$30.27	$30.27	14,527
2022-05-02	$29.78	$30.02	$29.43	$30.02	$30.02	36,402
2022-04-29	$30.59	$30.67	$29.75	$29.77	$29.77	38,905
2022-04-28	$30.42	$30.79	$30.09	$30.70	$30.70	36,879
2022-04-27	$29.88	$30.25	$29.71	$29.94	$29.94	62,374
2022-04-26	$30.69	$30.69	$30.16	$30.21	$30.21	20,163
2022-04-25	$30.50	$30.99	$30.32	$30.96	$30.96	34,793
2022-04-22	$31.55	$31.57	$30.75	$30.75	$30.75	13,228
2022-04-21	$32.53	$32.53	$31.54	$31.62	$31.62	11,490
2022-04-20	$32.58	$32.58	$32.17	$32.24	$32.24	14,597
2022-04-19	$32.01	$32.43	$31.92	$32.41	$32.41	9,915
2022-04-18	$31.74	$32.14	$31.69	$31.96	$31.96	11,382
2022-04-14	$32.17	$32.17	$31.75	$31.75	$31.75	15,266
2022-04-13	$31.76	$32.18	$31.76	$32.10	$32.10	17,046
2022-04-12	$32.22	$32.40	$31.80	$31.93	$31.93	20,514
2022-04-11	$32.46	$32.55	$32.07	$32.09	$32.09	12,334
2022-04-08	$32.51	$32.73	$32.42	$32.55	$32.55	7,259
2022-04-07	$32.44	$32.57	$32.04	$32.39	$32.39	18,766
2022-04-06	$32.75	$32.75	$32.35	$32.48	$32.48	30,983
2022-04-05	$33.15	$33.36	$32.85	$32.88	$32.88	3,885
2022-04-04	$33.13	$33.34	$33.03	$33.28	$33.28	15,326
2022-04-01	$33.30	$33.30	$32.91	$33.00	$33.00	7,687
2022-03-31	$33.64	$33.67	$32.98	$32.98	$32.98	11,086
2022-03-30	$33.96	$34.10	$33.67	$33.76	$33.76	11,697
2022-03-29	$34.33	$34.33	$33.92	$34.06	$34.06	18,526
2022-03-28	$33.70	$33.79	$33.47	$33.79	$33.79	10,365
2022-03-25	$33.59	$33.89	$33.58	$33.89	$33.89	17,379
2022-03-24	$33.45	$33.68	$33.28	$33.65	$33.65	9,880
2022-03-23	$33.58	$33.69	$33.19	$33.19	$33.19	19,698
2022-03-22	$33.64	$33.90	$33.64	$33.71	$33.71	6,039
2022-03-21	$33.29	$33.29	$32.94	$33.08	$33.08	16,718
2022-03-18	$32.79	$33.29	$32.71	$33.28	$33.28	18,008
2022-03-17	$32.37	$32.87	$32.20	$32.86	$32.86	14,107
2022-03-16	$32.06	$32.61	$31.78	$32.59	$32.59	28,545
2022-03-15	$30.90	$31.27	$30.70	$31.17	$31.17	38,098
2022-03-14	$31.12	$31.35	$30.74	$30.79	$30.79	21,952
2022-03-11	$31.49	$31.49	$30.90	$30.96	$30.96	8,596
2022-03-10	$31.33	$31.37	$30.90	$31.26	$31.26	20,600
2022-03-09	$31.32	$31.66	$31.23	$31.57	$31.57	18,254
2022-03-08	$30.48	$31.15	$30.19	$30.45	$30.45	51,097
2022-03-07	$31.46	$31.46	$30.43	$30.43	$30.43	51,410
2022-03-04	$31.93	$31.93	$31.41	$31.70	$31.70	15,188
2022-03-03	$32.66	$32.72	$32.21	$32.33	$32.33	24,983
2022-03-02	$32.29	$32.75	$32.21	$32.61	$32.61	47,830
2022-03-01	$32.95	$33.01	$32.00	$32.24	$32.24	60,991
2022-02-28	$33.04	$33.22	$32.77	$33.10	$33.10	25,198
2022-02-25	$33.10	$33.66	$32.94	$33.62	$33.62	57,221
2022-02-24	$31.71	$32.88	$31.71	$32.88	$32.88	33,284
2022-02-23	$33.58	$33.76	$32.78	$32.84	$32.84	22,549
2022-02-22	$33.45	$33.77	$33.18	$33.40	$33.40	45,613
2022-02-18	$34.06	$34.12	$33.67	$33.74	$33.74	25,752
2022-02-17	$34.56	$34.71	$34.04	$34.09	$34.09	25,202
2022-02-16	$34.82	$35.01	$34.67	$34.95	$34.95	38,876
2022-02-15	$34.86	$34.89	$34.67	$34.84	$34.84	68,772
2022-02-14	$34.60	$34.66	$34.22	$34.44	$34.44	18,302
2022-02-11	$35.09	$35.40	$34.51	$34.61	$34.61	20,689
2022-02-10	$35.13	$35.66	$35.00	$35.12	$35.12	18,735
2022-02-09	$35.29	$35.57	$35.26	$35.48	$35.48	10,449
2022-02-08	$34.81	$35.05	$34.69	$35.03	$35.03	10,160
2022-02-07	$34.69	$34.81	$34.47	$34.59	$34.59	10,342
2022-02-04	$34.49	$34.85	$34.16	$34.58	$34.58	19,455
2022-02-03	$34.42	$34.58	$33.98	$33.98	$33.98	30,034
2022-02-02	$35.16	$35.16	$34.67	$35.02	$35.02	31,645
2022-02-01	$34.32	$34.73	$34.12	$34.66	$34.66	10,112
2022-01-31	$33.58	$34.20	$33.46	$34.16	$34.16	21,194
2022-01-28	$33.05	$33.57	$32.66	$33.56	$33.56	46,667
2022-01-27	$33.79	$33.94	$33.10	$33.19	$33.19	40,931
2022-01-26	$33.98	$34.19	$33.42	$33.70	$33.70	53,021
2022-01-25	$33.47	$34.07	$33.06	$33.79	$33.79	41,835
2022-01-24	$33.28	$34.00	$32.67	$33.87	$33.87	52,587
2022-01-21	$34.33	$34.49	$33.76	$33.79	$33.79	35,030
2022-01-20	$35.04	$35.43	$34.53	$34.58	$34.58	20,602
2022-01-19	$36.21	$36.21	$34.81	$34.81	$34.81	23,682
2022-01-18	$35.72	$35.75	$35.42	$35.46	$35.46	16,948
2022-01-14	$35.66	$36.21	$35.66	$36.21	$36.21	13,367
2022-01-13	$36.41	$36.42	$35.89	$35.99	$35.99	26,269
2022-01-12	$36.30	$36.30	$36.11	$36.27	$36.27	16,769
2022-01-11	$35.64	$36.07	$35.55	$36.07	$36.07	350,493
2022-01-10	$35.29	$35.60	$35.02	$35.60	$35.60	18,570
2022-01-07	$35.14	$35.40	$35.14	$35.37	$35.37	9,554
2022-01-06	$34.71	$34.96	$34.71	$34.93	$34.93	106,720
2022-01-05	$35.12	$35.27	$34.55	$34.55	$34.55	12,228
2022-01-04	$34.99	$35.15	$34.93	$35.03	$35.03	25,856
2022-01-03	$34.21	$34.70	$34.21	$34.65	$34.65	38,652
2021-12-31	$34.42	$34.47	$34.19	$34.19	$34.19	40,001
2021-12-30	$34.45	$34.49	$34.31	$34.31	$34.31	33,520
2021-12-29	$34.41	$34.41	$34.23	$34.31	$34.31	5,259
2021-12-28	$34.81	$34.83	$34.69	$34.69	$34.31	9,664
2021-12-27	$34.64	$34.79	$34.62	$34.79	$34.40	35,624
2021-12-23	$34.40	$34.59	$34.40	$34.50	$34.12	19,890
2021-12-22	$34.14	$34.35	$34.13	$34.31	$33.93	7,993
2021-12-21	$33.92	$34.22	$33.84	$34.11	$33.73	18,349
2021-12-20	$33.70	$33.70	$33.21	$33.53	$33.15	12,063
2021-12-17	$34.19	$34.34	$34.02	$34.10	$33.72	16,977
2021-12-16	$34.67	$34.87	$34.58	$34.58	$34.20	4,579
2021-12-15	$34.41	$34.45	$33.91	$34.45	$34.07	7,446
2021-12-14	$34.28	$34.41	$34.17	$34.36	$33.98	21,226
2021-12-13	$34.61	$34.61	$34.18	$34.24	$33.86	5,224
2021-12-10	$34.82	$34.82	$34.42	$34.65	$34.27	9,033
2021-12-09	$34.56	$34.76	$34.56	$34.59	$34.20	8,154
2021-12-08	$34.70	$34.76	$34.61	$34.73	$34.34	8,460
2021-12-07	$34.52	$34.82	$34.52	$34.67	$34.29	8,817
2021-12-06	$33.66	$34.22	$33.58	$34.03	$33.65	23,268
2021-12-03	$33.79	$33.84	$33.18	$33.27	$32.90	8,848
2021-12-02	$33.66	$33.96	$33.64	$33.76	$33.39	13,322
2021-12-01	$33.98	$34.36	$33.26	$33.26	$32.89	11,070
2021-11-30	$34.05	$34.06	$33.45	$33.45	$33.08	14,054
2021-11-29	$34.51	$34.57	$34.17	$34.44	$34.06	6,519
2021-11-26	$34.74	$34.74	$34.16	$34.30	$33.92	16,852
2021-11-24	$35.20	$35.41	$35.20	$35.30	$34.91	15,488
2021-11-23	$35.22	$35.38	$35.18	$35.33	$34.94	31,285
2021-11-22	$35.19	$35.43	$35.16	$35.16	$34.77	41,451
2021-11-19	$35.18	$35.31	$35.04	$35.05	$34.66	28,271
2021-11-18	$35.43	$35.46	$35.06	$35.39	$35.00	12,813
2021-11-17	$35.63	$35.63	$35.42	$35.45	$35.06	12,708
2021-11-16	$35.77	$35.90	$35.67	$35.72	$35.32	21,461
2021-11-15	$35.97	$36.01	$35.77	$35.77	$35.37	33,680
2021-11-12	$35.66	$35.86	$35.66	$35.82	$35.42	10,335
2021-11-11	$35.61	$35.76	$35.61	$35.64	$35.25	5,988
2021-11-10	$35.49	$35.74	$35.37	$35.41	$35.02	13,687
2021-11-09	$35.49	$35.55	$35.42	$35.55	$35.15	7,495
2021-11-08	$35.71	$35.85	$35.61	$35.66	$35.26	10,482
2021-11-05	$35.56	$35.77	$35.44	$35.47	$35.07	4,606
2021-11-04	$35.29	$35.41	$35.18	$35.36	$34.97	7,912
2021-11-03	$35.07	$35.54	$35.07	$35.47	$35.07	16,112
2021-11-02	$35.12	$35.25	$35.10	$35.20	$34.81	11,282
2021-11-01	$35.25	$35.33	$35.09	$35.19	$34.80	6,960
2021-10-29	$35.09	$35.22	$34.99	$35.03	$34.65	6,377
2021-10-28	$35.03	$35.28	$35.03	$35.25	$34.86	11,218
2021-10-27	$35.19	$35.22	$34.99	$34.99	$34.60	8,691
2021-10-26	$35.67	$35.69	$35.44	$35.46	$35.06	3,977
2021-10-25	$35.86	$35.86	$35.60	$35.67	$35.28	8,263
2021-10-22	$35.75	$35.75	$35.56	$35.68	$35.29	6,039
2021-10-21	$35.83	$35.83	$35.73	$35.83	$35.44	7,954
2021-10-20	$35.77	$36.01	$35.77	$36.01	$35.61	2,855
2021-10-19	$35.59	$35.76	$35.59	$35.76	$35.36	2,834
2021-10-18	$35.16	$35.41	$35.16	$35.41	$35.02	5,602
2021-10-15	$35.05	$35.28	$34.96	$35.20	$34.81	7,514
2021-10-14	$34.43	$34.73	$34.40	$34.71	$34.33	70,007
2021-10-13	$34.11	$34.38	$34.11	$34.34	$33.96	9,343
2021-10-12	$34.51	$34.53	$34.33	$34.45	$34.06	3,770
2021-10-11	$35.08	$35.08	$34.60	$34.60	$34.21	1,346
2021-10-08	$34.90	$35.03	$34.85	$34.94	$34.56	6,770
2021-10-07	$34.93	$35.06	$34.78	$34.78	$34.39	6,664
2021-10-06	$34.15	$34.50	$34.13	$34.46	$34.08	12,223
2021-10-05	$34.06	$34.55	$34.03	$34.34	$33.96	7,958
2021-10-04	$34.22	$34.22	$33.82	$33.86	$33.48	4,782
2021-10-01	$33.99	$34.38	$33.99	$34.22	$33.84	7,170
2021-09-30	$34.36	$34.36	$33.88	$33.88	$33.50	4,575
2021-09-29	$34.42	$34.49	$34.23	$34.23	$33.85	3,452
2021-09-28	$34.70	$34.73	$34.32	$34.34	$33.96	9,974
2021-09-27	$34.96	$35.12	$34.96	$35.04	$34.65	38,063
2021-09-24	$34.49	$34.78	$34.46	$34.73	$34.35	5,619
2021-09-23	$34.35	$34.75	$34.35	$34.66	$34.28	5,885
2021-09-22	$34.00	$34.29	$34.00	$34.14	$33.76	10,701
2021-09-21	$33.86	$33.96	$33.68	$33.74	$33.37	10,410
2021-09-20	$33.67	$33.68	$33.25	$33.65	$33.28	36,314
2021-09-17	$34.70	$34.70	$34.34	$34.40	$34.02	8,555
2021-09-16	$34.58	$34.71	$34.45	$34.66	$34.28	54,176
2021-09-15	$34.29	$34.66	$34.29	$34.63	$34.25	10,319
2021-09-14	$34.86	$34.86	$34.33	$34.39	$34.01	8,122
2021-09-13	$34.59	$34.82	$34.52	$34.65	$34.27	41,208
2021-09-10	$34.91	$34.91	$34.41	$34.41	$34.03	4,453
2021-09-09	$34.73	$34.89	$34.65	$34.65	$34.27	6,762
2021-09-08	$34.80	$34.80	$34.50	$34.66	$34.28	6,516
2021-09-07	$34.80	$34.99	$34.80	$34.87	$34.48	10,028
2021-09-03	$34.97	$34.97	$34.76	$34.78	$34.39	5,101
2021-09-02	$34.98	$35.16	$34.89	$34.89	$34.50	18,706
2021-09-01	$35.20	$35.20	$34.95	$34.95	$34.56	11,581
2021-08-31	$35.26	$35.37	$35.13	$35.14	$34.75	8,842
2021-08-30	$35.30	$35.35	$35.15	$35.15	$34.76	6,105
2021-08-27	$35.24	$35.60	$35.24	$35.60	$35.21	5,404
2021-08-26	$35.20	$35.36	$35.10	$35.10	$34.71	4,488
2021-08-25	$34.93	$35.36	$34.93	$35.27	$34.88	14,853
2021-08-24	$34.97	$35.07	$34.94	$35.00	$34.61	6,145
2021-08-23	$34.65	$34.79	$34.60	$34.66	$34.28	10,206
2021-08-20	$34.27	$34.43	$34.27	$34.38	$34.00	10,896
2021-08-19	$34.35	$34.53	$34.19	$34.28	$33.90	13,810
2021-08-18	$34.98	$35.07	$34.73	$34.73	$34.35	5,340
2021-08-17	$35.24	$35.24	$34.78	$34.96	$34.57	9,666
2021-08-16	$35.23	$35.41	$35.13	$35.39	$35.00	7,160
2021-08-13	$35.57	$35.57	$35.44	$35.48	$35.09	37,460
2021-08-12	$35.56	$35.67	$35.47	$35.60	$35.21	17,481
2021-08-11	$35.62	$35.71	$35.54	$35.71	$35.31	18,224
2021-08-10	$35.24	$35.56	$35.24	$35.50	$35.11	41,136
2021-08-09	$35.11	$35.37	$35.11	$35.25	$34.86	27,321
2021-08-06	$34.77	$35.17	$34.77	$35.13	$34.74	24,065
2021-08-05	$34.71	$34.79	$34.68	$34.77	$34.39	4,490
2021-08-04	$34.62	$34.82	$34.60	$34.61	$34.23	10,697
2021-08-03	$34.35	$34.67	$34.23	$34.60	$34.22	7,206
2021-08-02	$34.56	$34.79	$34.42	$34.42	$34.04	10,333
2021-07-30	$34.63	$34.71	$34.37	$34.46	$34.08	7,185
2021-07-29	$34.89	$35.00	$34.83	$34.84	$34.46	11,495
2021-07-28	$34.76	$34.85	$34.65	$34.65	$34.27	38,851
2021-07-27	$34.57	$34.66	$34.36	$34.53	$34.15	10,578
2021-07-26	$34.71	$34.94	$34.70	$34.77	$34.39	5,427
2021-07-23	$34.87	$34.93	$34.85	$34.86	$34.47	3,278
2021-07-22	$35.38	$35.44	$35.29	$35.33	$34.94	1,873
2021-07-21	$35.05	$35.46	$35.05	$35.41	$35.02	63,614
2021-07-20	$34.22	$34.92	$34.22	$34.86	$34.47	7,596
2021-07-19	$34.32	$34.40	$34.00	$34.11	$33.73	8,626
2021-07-16	$35.47	$35.47	$34.86	$34.92	$34.53	12,455
2021-07-15	$35.15	$35.38	$35.15	$35.31	$34.92	13,604
2021-07-14	$35.46	$35.46	$35.29	$35.45	$35.06	7,538
2021-07-13	$35.63	$35.63	$35.42	$35.42	$35.03	12,821
2021-07-12	$35.27	$35.57	$35.27	$35.53	$35.14	5,364
2021-07-09	$35.15	$35.36	$35.15	$35.35	$34.96	8,633
2021-07-08	$34.53	$34.74	$34.50	$34.54	$34.16	4,031
2021-07-07	$35.36	$35.36	$35.11	$35.16	$34.77	7,124
2021-07-06	$35.44	$35.44	$35.11	$35.31	$34.92	26,254
2021-07-02	$35.44	$35.47	$35.32	$35.47	$35.08	22,443
2021-07-01	$35.37	$35.44	$35.34	$35.38	$34.99	11,937
2021-06-30	$35.11	$35.28	$35.11	$35.27	$34.88	5,111
2021-06-29	$35.26	$35.34	$35.20	$35.28	$34.89	12,099
2021-06-28	$35.52	$35.52	$35.15	$35.38	$34.99	10,323
2021-06-25	$35.48	$35.52	$35.45	$35.47	$35.08	8,463
2021-06-24	$35.11	$35.33	$35.11	$35.27	$34.88	10,317
2021-06-23	$34.91	$35.02	$34.90	$34.94	$34.55	6,438
2021-06-22	$34.82	$34.96	$34.61	$34.87	$34.48	7,334
2021-06-21	$34.34	$34.82	$34.34	$34.82	$34.44	26,271
2021-06-18	$34.40	$34.40	$34.12	$34.31	$33.93	15,206
2021-06-17	$35.23	$35.23	$34.79	$34.79	$34.40	9,580
2021-06-16	$35.46	$35.55	$35.34	$35.43	$35.04	8,291
2021-06-15	$35.62	$35.74	$35.48	$35.64	$35.24	11,235
2021-06-14	$35.64	$35.64	$35.46	$35.58	$35.19	6,375
2021-06-11	$35.59	$35.66	$35.51	$35.64	$35.25	6,713
2021-06-10	$35.86	$35.91	$35.59	$35.59	$35.20	5,733
2021-06-09	$35.64	$35.69	$35.53	$35.56	$35.17	19,811
2021-06-08	$35.78	$35.78	$35.54	$35.70	$35.30	8,683
2021-06-07	$35.66	$35.84	$35.66	$35.81	$35.41	26,991
2021-06-04	$35.81	$36.04	$35.72	$35.72	$35.32	18,812
2021-06-03	$35.93	$35.93	$35.49	$35.77	$35.37	50,598
2021-06-02	$36.01	$36.12	$36.00	$36.12	$35.72	37,766
2021-06-01	$36.17	$36.23	$36.05	$36.21	$35.81	11,376
2021-05-28	$35.78	$35.92	$35.77	$35.77	$35.37	10,804
2021-05-27	$35.72	$35.90	$35.72	$35.88	$35.48	63,453
2021-05-26	$35.54	$35.80	$35.52	$35.69	$35.29	14,135
2021-05-25	$35.84	$35.84	$35.56	$35.56	$35.17	12,934
2021-05-24	$35.42	$35.62	$35.42	$35.52	$35.12	7,144
2021-05-21	$35.57	$35.71	$35.39	$35.39	$35.00	10,489
2021-05-20	$35.32	$35.59	$35.26	$35.46	$35.07	14,623
2021-05-19	$34.99	$35.19	$34.73	$35.19	$34.80	12,101
2021-05-18	$35.73	$35.85	$35.35	$35.35	$34.96	24,597
2021-05-17	$35.43	$35.69	$35.43	$35.69	$35.29	13,202
2021-05-14	$35.20	$35.64	$35.20	$35.59	$35.19	21,186
2021-05-13	$34.84	$35.11	$34.63	$34.95	$34.56	11,519
2021-05-12	$35.41	$35.41	$34.72	$34.73	$34.35	43,221
2021-05-11	$35.24	$35.57	$35.19	$35.34	$34.95	12,073
2021-05-10	$36.26	$36.26	$35.82	$35.82	$35.42	8,369
2021-05-07	$35.90	$36.20	$35.90	$36.20	$35.80	5,717
2021-05-06	$35.65	$35.99	$35.47	$35.99	$35.59	8,346
2021-05-05	$35.60	$37.88	$35.46	$35.50	$35.11	10,664
2021-05-04	$35.03	$35.44	$35.03	$35.44	$35.05	9,884
2021-05-03	$35.75	$35.75	$35.52	$35.54	$35.14	11,666
2021-04-30	$35.79	$35.81	$35.54	$35.58	$35.19	12,937
2021-04-29	$35.82	$35.87	$35.62	$35.87	$35.47	8,371
2021-04-28	$35.32	$35.57	$35.32	$35.43	$35.04	14,611
2021-04-27	$35.05	$35.07	$34.88	$35.07	$34.68	16,367
2021-04-26	$34.89	$34.99	$34.87	$34.87	$34.48	6,978
2021-04-23	$34.28	$34.69	$34.28	$34.66	$34.27	5,152
2021-04-22	$34.63	$34.63	$34.21	$34.30	$33.92	23,048
2021-04-21	$34.08	$34.51	$34.08	$34.51	$34.12	7,438
2021-04-20	$34.52	$34.52	$34.04	$34.23	$33.85	9,910
2021-04-19	$34.76	$34.76	$34.52	$34.60	$34.22	19,052
2021-04-16	$34.66	$34.80	$34.65	$34.78	$34.40	3,840
2021-04-15	$34.27	$34.54	$34.27	$34.53	$34.15	12,990
2021-04-14	$34.32	$34.55	$34.30	$34.39	$34.01	16,916
2021-04-13	$34.46	$34.46	$34.24	$34.29	$33.91	12,883
2021-04-12	$34.41	$34.47	$34.26	$34.38	$34.00	18,542
2021-04-09	$34.10	$34.34	$34.10	$34.34	$33.96	8,435
2021-04-08	$34.21	$34.22	$33.95	$34.17	$33.79	8,141
2021-04-07	$34.02	$34.08	$33.93	$34.04	$33.66	11,809
2021-04-06	$33.96	$34.13	$33.88	$33.93	$33.56	31,001
2021-04-05	$33.81	$34.08	$33.81	$34.05	$33.67	17,781
2021-04-01	$33.35	$33.50	$33.35	$33.50	$33.13	4,202
2021-03-31	$32.93	$33.18	$32.93	$33.00	$32.63	7,920
2021-03-30	$32.92	$33.06	$32.92	$32.94	$32.58	4,217
2021-03-29	$32.65	$32.92	$32.63	$32.92	$32.56	4,245
2021-03-26	$32.62	$32.69	$32.47	$32.69	$32.33	4,218
2021-03-25	$32.13	$32.58	$32.04	$32.53	$32.17	11,073
2021-03-24	$32.63	$32.83	$32.29	$32.29	$31.93	4,729
2021-03-23	$32.74	$32.74	$32.37	$32.38	$32.02	11,251
2021-03-22	$32.62	$32.91	$32.62	$32.78	$32.42	41,015
2021-03-19	$33.01	$33.01	$32.55	$32.87	$32.51	7,703
2021-03-18	$33.27	$33.46	$32.89	$32.89	$32.53	17,138
2021-03-17	$32.80	$33.13	$32.77	$33.13	$32.76	12,614
2021-03-16	$33.16	$33.16	$32.76	$32.81	$32.45	9,436
2021-03-15	$33.05	$33.05	$32.72	$32.97	$32.61	25,785
2021-03-12	$32.99	$33.16	$32.97	$33.00	$32.63	9,171
2021-03-11	$32.86	$33.21	$32.80	$33.13	$32.76	24,275
2021-03-10	$32.61	$32.77	$32.52	$32.65	$32.29	9,896
2021-03-09	$32.42	$32.80	$32.37	$32.53	$32.17	20,942
2021-03-08	$32.37	$32.64	$32.30	$32.34	$31.98	38,548
2021-03-05	$32.10	$32.39	$31.39	$32.33	$31.97	11,438
2021-03-04	$32.10	$32.23	$31.47	$31.80	$31.45	10,704
2021-03-03	$32.24	$32.42	$32.07	$32.07	$31.71	5,398
2021-03-02	$32.24	$32.31	$32.15	$32.18	$31.82	5,801
2021-03-01	$31.90	$32.34	$31.90	$32.33	$31.97	4,747
2021-02-26	$31.70	$31.87	$31.28	$31.51	$31.16	12,273
2021-02-25	$32.53	$32.56	$31.60	$31.68	$31.33	11,874
2021-02-24	$32.22	$32.60	$32.10	$32.57	$32.20	14,940
2021-02-23	$31.87	$32.30	$31.62	$32.28	$31.92	9,453
2021-02-22	$32.14	$32.23	$31.98	$32.07	$31.71	6,173
2021-02-19	$32.48	$32.60	$32.33	$32.37	$32.01	10,651
2021-02-18	$32.17	$32.28	$31.97	$32.16	$31.80	15,659
2021-02-17	$32.19	$32.43	$32.19	$32.42	$32.07	6,205
2021-02-16	$32.22	$32.39	$32.22	$32.38	$32.02	12,653
2021-02-12	$31.95	$32.07	$31.91	$32.03	$31.68	6,229
2021-02-11	$31.89	$31.89	$31.71	$31.84	$31.49	8,585
2021-02-10	$31.87	$31.87	$31.59	$31.76	$31.41	21,052
2021-02-09	$31.46	$31.70	$31.46	$31.65	$31.30	7,833
2021-02-08	$31.65	$31.66	$31.51	$31.63	$31.28	13,135
2021-02-05	$31.41	$31.49	$31.32	$31.42	$31.07	11,376
2021-02-04	$30.85	$31.23	$30.85	$31.12	$30.78	9,245
2021-02-03	$30.65	$30.85	$30.65	$30.77	$30.43	18,105
2021-02-02	$30.39	$30.55	$30.39	$30.43	$30.09	9,757
2021-02-01	$29.71	$30.02	$29.71	$30.00	$29.67	6,932
2021-01-29	$29.76	$29.88	$29.32	$29.50	$29.17	83,780
2021-01-28	$29.60	$30.06	$29.60	$30.05	$29.72	2,973
2021-01-27	$29.71	$29.83	$29.39	$29.39	$29.07	6,176
2021-01-26	$30.36	$30.36	$30.25	$30.25	$29.92	4,202
2021-01-25	$30.51	$30.51	$30.00	$30.35	$30.02	9,252
2021-01-22	$30.55	$30.65	$30.45	$30.53	$30.19	11,540
2021-01-21	$30.90	$30.93	$30.75	$30.93	$30.59	14,993
2021-01-20	$30.90	$31.00	$30.78	$30.97	$30.63	8,561
2021-01-19	$30.56	$30.88	$30.54	$30.73	$30.39	13,912
2021-01-15	$30.46	$30.53	$30.31	$30.39	$30.05	15,418
2021-01-14	$30.80	$30.97	$30.74	$30.74	$30.40	9,234
2021-01-13	$30.50	$30.72	$30.45	$30.61	$30.27	8,804
2021-01-12	$30.33	$30.52	$30.33	$30.45	$30.11	12,751
2021-01-11	$30.14	$30.30	$30.14	$30.26	$29.93	15,404
2021-01-08	$30.47	$30.58	$30.13	$30.53	$30.19	11,778
2021-01-07	$30.08	$30.42	$30.08	$30.34	$30.01	287,574
2021-01-06	$29.40	$30.04	$29.40	$29.81	$29.48	10,158
2021-01-05	$28.98	$29.42	$28.74	$29.35	$29.03	22,036
2021-01-04	$29.42	$29.42	$28.76	$28.98	$28.66	45,331
2020-12-31	$29.17	$29.40	$29.10	$29.37	$29.05	32,634
2020-12-30	$29.19	$29.23	$29.15	$29.21	$28.89	13,558
2020-12-29	$29.14	$29.14	$28.93	$28.97	$28.65	7,050
2020-12-28	$29.14	$29.25	$29.12	$29.22	$28.74	4,122
2020-12-24	$28.91	$28.91	$28.75	$28.81	$28.35	5,159
2020-12-23	$28.84	$29.11	$28.84	$29.07	$28.60	13,865
2020-12-22	$28.78	$28.83	$28.71	$28.76	$28.30	7,271
2020-12-21	$28.59	$28.95	$28.45	$28.91	$28.45	9,494
2020-12-18	$29.15	$29.15	$28.61	$28.77	$28.30	7,742
2020-12-17	$29.07	$29.27	$28.95	$29.00	$28.53	9,294
2020-12-16	$28.97	$29.05	$28.90	$29.05	$28.58	5,945
2020-12-15	$28.84	$28.87	$28.59	$28.87	$28.40	9,413
2020-12-14	$28.87	$28.93	$28.58	$28.61	$28.15	6,393
2020-12-11	$28.80	$28.87	$28.70	$28.83	$28.36	19,237
2020-12-10	$28.74	$29.13	$28.57	$29.05	$28.58	9,516
2020-12-09	$29.13	$29.17	$28.93	$29.01	$28.54	4,305
2020-12-08	$28.96	$29.14	$28.96	$29.12	$28.65	4,790
2020-12-07	$29.05	$29.10	$28.91	$28.92	$28.45	10,072
2020-12-04	$29.18	$29.25	$29.14	$29.14	$28.67	8,446
2020-12-03	$28.94	$29.16	$28.94	$28.96	$28.49	8,222
2020-12-02	$28.74	$29.00	$28.67	$28.93	$28.46	32,130
2020-12-01	$28.86	$29.03	$28.80	$28.84	$28.37	16,216
2020-11-30	$28.69	$28.71	$28.33	$28.35	$27.89	6,778
2020-11-27	$28.90	$28.93	$28.73	$28.75	$28.29	36,086
2020-11-25	$28.99	$28.99	$28.83	$28.98	$28.51	7,608
2020-11-24	$28.62	$29.09	$28.62	$29.07	$28.60	3,993
2020-11-23	$28.14	$28.39	$28.14	$28.38	$27.93	5,533
2020-11-20	$28.17	$28.17	$28.02	$28.05	$27.60	7,191
2020-11-19	$27.91	$28.20	$27.91	$28.20	$27.75	8,646
2020-11-18	$28.54	$28.54	$28.13	$28.13	$27.68	5,239
2020-11-17	$28.36	$28.54	$28.17	$28.36	$27.90	15,657
2020-11-16	$28.41	$28.48	$28.28	$28.43	$27.97	8,660
2020-11-13	$27.80	$28.04	$27.79	$28.04	$27.59	6,320
2020-11-12	$27.77	$27.79	$27.46	$27.48	$27.04	7,951
2020-11-11	$27.94	$27.99	$27.73	$27.90	$27.45	8,949
2020-11-10	$27.98	$27.98	$27.70	$27.86	$27.41	14,398
2020-11-09	$28.47	$28.54	$28.09	$28.09	$27.64	13,162
2020-11-06	$27.06	$27.17	$27.02	$27.17	$26.73	16,504
2020-11-05	$26.88	$27.28	$26.88	$27.25	$26.81	24,841
2020-11-04	$26.09	$26.83	$26.09	$26.54	$26.11	11,579
2020-11-03	$25.89	$26.28	$25.89	$26.18	$25.76	4,773
2020-11-02	$25.65	$25.65	$25.44	$25.62	$25.21	4,423
2020-10-30	$25.47	$25.50	$25.08	$25.26	$24.85	4,946
2020-10-29	$25.17	$25.67	$25.17	$25.49	$25.08	14,440
2020-10-28	$25.55	$25.55	$25.12	$25.15	$24.74	41,661
2020-10-27	$26.08	$26.09	$25.95	$25.97	$25.55	4,382
2020-10-26	$26.44	$26.44	$25.88	$26.17	$25.75	26,200
2020-10-23	$26.70	$26.70	$26.49	$26.69	$26.26	9,048
2020-10-22	$26.37	$26.68	$26.37	$26.63	$26.20	7,707
2020-10-21	$26.42	$26.42	$26.32	$26.32	$25.90	3,126
2020-10-20	$26.12	$26.49	$26.03	$26.29	$25.86	24,356
2020-10-19	$26.46	$26.47	$25.96	$25.99	$25.57	3,779
2020-10-16	$26.54	$26.54	$26.42	$26.42	$25.99	7,732
2020-10-15	$26.07	$26.38	$26.07	$26.38	$25.95	14,447
2020-10-14	$26.63	$26.63	$26.39	$26.41	$25.99	16,953
2020-10-13	$26.90	$26.90	$26.61	$26.64	$26.21	6,758
2020-10-12	$26.59	$27.04	$26.59	$27.01	$26.57	12,052
2020-10-09	$26.36	$26.49	$26.27	$26.41	$25.98	10,247
2020-10-08	$26.05	$26.25	$26.03	$26.21	$25.78	15,403
2020-10-07	$25.88	$26.00	$25.80	$25.94	$25.52	23,610
2020-10-06	$25.93	$26.00	$25.55	$25.57	$25.15	3,463
2020-10-05	$25.70	$25.78	$25.66	$25.73	$25.31	22,166
2020-10-02	$24.95	$25.45	$24.95	$25.38	$24.98	11,517
2020-10-01	$25.27	$25.39	$25.20	$25.35	$24.94	5,048
2020-09-30	$25.10	$25.39	$25.10	$25.21	$24.81	10,094
2020-09-29	$25.09	$25.09	$24.88	$25.00	$24.60	41,436
2020-09-28	$24.98	$25.18	$24.98	$25.06	$24.65	12,156
2020-09-25	$24.26	$24.68	$24.14	$24.62	$24.22	15,570
2020-09-24	$24.17	$24.60	$24.09	$24.34	$23.95	12,310
2020-09-23	$24.82	$24.90	$24.36	$24.36	$23.96	4,478
2020-09-22	$24.85	$24.92	$24.56	$24.87	$24.47	3,411
2020-09-21	$24.86	$25.00	$24.50	$24.68	$24.28	17,247
2020-09-18	$25.55	$25.57	$25.23	$25.33	$24.92	7,108
2020-09-17	$25.63	$25.63	$25.30	$25.50	$25.09	4,964
2020-09-16	$25.60	$25.93	$25.60	$25.93	$25.51	10,060
2020-09-15	$25.74	$25.81	$25.68	$25.70	$25.29	3,297
2020-09-14	$25.68	$25.95	$25.63	$25.63	$25.22	11,561
2020-09-11	$25.37	$25.42	$25.13	$25.26	$24.85	3,231
2020-09-10	$25.83	$25.83	$25.29	$25.29	$24.88	9,997
2020-09-09	$25.63	$25.77	$25.63	$25.73	$25.32	5,126
2020-09-08	$25.75	$25.75	$25.31	$25.31	$24.90	8,886
2020-09-04	$26.26	$26.30	$25.65	$26.08	$25.66	13,445
2020-09-03	$26.62	$26.62	$25.86	$26.06	$25.64	7,315
2020-09-02	$26.42	$26.83	$26.42	$26.83	$26.39	14,541
2020-09-01	$26.01	$26.29	$26.01	$26.25	$25.83	4,285
2020-08-31	$26.20	$26.29	$26.11	$26.11	$25.69	14,520
2020-08-28	$26.22	$26.39	$26.19	$26.34	$25.92	6,858
2020-08-27	$26.11	$26.23	$26.05	$26.12	$25.70	4,498
2020-08-26	$25.75	$26.08	$25.75	$26.04	$25.62	6,955
2020-08-25	$25.73	$25.80	$25.71	$25.79	$25.38	5,914
2020-08-24	$25.29	$25.63	$25.29	$25.63	$25.22	10,099
2020-08-21	$25.17	$25.21	$25.10	$25.18	$24.77	4,132
2020-08-20	$25.07	$25.16	$25.02	$25.14	$24.74	7,258
2020-08-19	$25.37	$25.42	$25.25	$25.28	$24.87	15,173
2020-08-18	$25.30	$25.39	$25.27	$25.36	$24.95	9,905
2020-08-17	$25.36	$25.43	$25.24	$25.28	$24.87	5,899
2020-08-14	$25.36	$25.49	$25.35	$25.38	$24.97	7,559
2020-08-13	$25.43	$25.53	$25.43	$25.49	$25.08	15,204
2020-08-12	$25.68	$25.68	$25.42	$25.46	$25.05	3,350
2020-08-11	$25.55	$25.68	$25.25	$25.25	$24.85	11,992
2020-08-10	$25.24	$25.27	$25.06	$25.27	$24.86	4,279
2020-08-07	$24.85	$25.10	$24.85	$25.09	$24.69	6,120
2020-08-06	$24.75	$25.01	$24.75	$24.97	$24.56	15,254
2020-08-05	$24.70	$24.87	$24.70	$24.87	$24.47	12,200
2020-08-04	$24.58	$24.64	$24.42	$24.52	$24.12	11,266
2020-08-03	$24.56	$24.64	$24.53	$24.56	$24.17	15,629
2020-07-31	$24.53	$24.53	$24.18	$24.36	$23.97	3,703
2020-07-30	$24.23	$24.46	$24.14	$24.36	$23.97	18,101
2020-07-29	$24.38	$24.62	$24.33	$24.56	$24.17	9,686
2020-07-28	$24.42	$24.42	$24.22	$24.22	$23.83	4,236
2020-07-27	$24.40	$24.48	$24.34	$24.45	$24.06	6,947
2020-07-24	$24.35	$24.56	$24.32	$24.42	$24.02	20,066
2020-07-23	$24.76	$24.76	$24.56	$24.59	$24.19	8,120
2020-07-22	$24.74	$24.86	$24.71	$24.86	$24.45	3,629
2020-07-21	$24.81	$24.95	$24.80	$24.81	$24.41	9,324
2020-07-20	$24.29	$24.72	$24.29	$24.68	$24.28	19,695
2020-07-17	$24.54	$24.54	$24.32	$24.42	$24.03	6,650
2020-07-16	$24.18	$24.55	$24.18	$24.51	$24.11	4,093
2020-07-15	$24.56	$24.59	$24.35	$24.59	$24.19	10,355
2020-07-14	$24.14	$24.22	$24.09	$24.17	$23.78	4,730
2020-07-13	$24.67	$24.85	$24.20	$24.23	$23.83	12,554
2020-07-10	$24.09	$24.47	$24.09	$24.47	$24.08	11,752
2020-07-09	$24.22	$24.22	$23.75	$23.99	$23.60	5,581
2020-07-08	$23.80	$24.10	$23.80	$24.10	$23.71	3,757
2020-07-07	$24.16	$24.16	$23.80	$23.81	$23.43	11,435
2020-07-06	$24.06	$24.22	$24.04	$24.21	$23.82	6,462
2020-07-02	$23.74	$23.86	$23.54	$23.55	$23.17	10,699
2020-07-01	$23.34	$23.41	$23.22	$23.41	$23.03	9,309
2020-06-30	$22.96	$23.31	$22.96	$23.27	$22.90	4,829
2020-06-29	$22.64	$22.95	$22.64	$22.91	$22.54	9,284
2020-06-26	$23.38	$23.38	$22.65	$22.65	$22.28	13,322
2020-06-25	$23.26	$23.50	$23.06	$23.50	$23.12	5,792
2020-06-24	$23.69	$23.69	$23.25	$23.26	$22.88	13,338
2020-06-23	$24.00	$24.02	$23.87	$23.90	$23.51	6,780
2020-06-22	$23.59	$23.76	$23.59	$23.75	$23.37	10,462
2020-06-19	$23.84	$23.84	$23.52	$23.64	$23.26	4,745
2020-06-18	$23.59	$23.80	$23.59	$23.66	$23.28	3,316
2020-06-17	$23.86	$23.95	$23.75	$23.79	$23.40	21,366
2020-06-16	$24.25	$24.25	$23.72	$23.79	$23.41	18,286
2020-06-15	$22.87	$23.65	$22.87	$23.50	$23.12	13,086
2020-06-12	$23.64	$23.64	$22.91	$23.38	$23.00	14,501
2020-06-11	$23.53	$23.65	$22.95	$22.96	$22.59	22,071
2020-06-10	$24.72	$24.72	$24.33	$24.34	$23.95	20,451
2020-06-09	$24.71	$24.97	$24.63	$24.91	$24.51	10,291
2020-06-08	$25.01	$25.06	$24.88	$25.06	$24.65	159,455
2020-06-05	$24.97	$24.97	$24.67	$24.70	$24.30	20,299
2020-06-04	$23.88	$24.12	$23.88	$24.03	$23.64	8,178
2020-06-03	$23.62	$23.96	$23.62	$23.89	$23.51	4,048
2020-06-02	$23.25	$23.33	$23.20	$23.31	$22.93	9,173
2020-06-01	$22.99	$23.09	$22.99	$23.08	$22.71	13,066
2020-05-29	$22.63	$22.84	$22.49	$22.80	$22.43	12,814
2020-05-28	$22.92	$23.09	$22.80	$22.80	$22.44	13,104
2020-05-27	$22.93	$23.07	$22.60	$23.07	$22.70	30,650
2020-05-26	$22.40	$22.67	$22.40	$22.52	$22.16	17,715
2020-05-22	$21.88	$21.94	$21.82	$21.88	$21.53	6,312
2020-05-21	$22.30	$22.30	$21.99	$22.04	$21.68	6,249
2020-05-20	$22.13	$22.28	$22.13	$22.18	$21.82	7,075
2020-05-19	$21.73	$21.96	$21.70	$21.79	$21.44	3,784
2020-05-18	$21.54	$21.84	$21.49	$21.78	$21.43	17,918
2020-05-15	$20.90	$21.03	$20.76	$20.95	$20.61	7,370
2020-05-14	$20.26	$21.02	$20.26	$21.01	$20.67	16,100
2020-05-13	$21.06	$21.06	$20.52	$20.68	$20.34	19,947
2020-05-12	$21.81	$21.81	$21.27	$21.27	$20.93	13,356
2020-05-11	$21.68	$21.90	$21.62	$21.77	$21.42	15,122
2020-05-08	$21.61	$21.91	$21.61	$21.91	$21.56	10,529
2020-05-07	$21.31	$21.43	$21.31	$21.36	$21.02	2,289
2020-05-06	$21.28	$21.31	$21.11	$21.11	$20.77	19,573
2020-05-05	$21.50	$21.66	$21.27	$21.28	$20.93	12,801
2020-05-04	$21.12	$21.30	$20.91	$21.27	$20.93	14,369
2020-05-01	$21.65	$21.65	$21.31	$21.35	$21.00	16,864
2020-04-30	$22.29	$22.47	$22.17	$22.34	$21.98	62,482
2020-04-29	$22.25	$22.78	$22.15	$22.65	$22.28	160,234
2020-04-28	$22.07	$22.10	$21.59	$21.59	$21.25	21,294
2020-04-27	$21.44	$21.67	$21.40	$21.62	$21.27	1,664,078
2020-04-24	$21.01	$21.22	$20.78	$21.13	$20.79	14,644
2020-04-23	$20.87	$21.17	$20.77	$20.84	$20.50	17,398
2020-04-22	$20.86	$20.87	$20.70	$20.71	$20.38	5,720
2020-04-21	$20.42	$20.66	$20.31	$20.35	$20.02	15,567
2020-04-20	$20.82	$21.23	$20.82	$20.96	$20.63	24,439
2020-04-17	$21.04	$21.22	$20.90	$21.09	$20.75	37,502
2020-04-16	$20.65	$20.65	$20.29	$20.54	$20.20	5,237
2020-04-15	$20.52	$20.76	$20.50	$20.55	$20.22	23,149
2020-04-14	$21.28	$21.28	$20.84	$21.16	$20.82	22,683
2020-04-13	$20.99	$21.07	$20.53	$20.80	$20.46	23,848
2020-04-09	$21.04	$21.47	$20.93	$21.16	$20.82	36,867
2020-04-08	$20.26	$20.60	$19.98	$20.59	$20.26	31,926
2020-04-07	$20.55	$20.65	$20.04	$20.09	$19.76	243,321
2020-04-06	$19.20	$19.70	$19.20	$19.68	$19.36	20,609
2020-04-03	$18.74	$18.82	$18.23	$18.52	$18.22	52,664
2020-04-02	$18.42	$18.89	$18.41	$18.72	$18.42	18,287
2020-04-01	$18.78	$18.83	$18.42	$18.48	$18.18	150,029
2020-03-31	$20.00	$20.03	$19.34	$19.45	$19.14	34,129
2020-03-30	$19.64	$19.95	$19.28	$19.91	$19.59	112,397
2020-03-27	$19.59	$19.81	$19.38	$19.46	$19.15	22,868
2020-03-26	$19.69	$20.35	$19.48	$20.33	$20.00	35,343
2020-03-25	$19.13	$19.83	$18.73	$19.28	$18.97	36,432
2020-03-24	$18.18	$19.01	$18.06	$19.01	$18.70	41,484
2020-03-23	$17.69	$17.69	$16.92	$17.28	$17.00	47,829
2020-03-20	$18.52	$18.72	$17.55	$17.80	$17.51	67,068
2020-03-19	$17.86	$18.54	$17.41	$18.27	$17.98	66,673
2020-03-18	$17.92	$18.33	$17.09	$17.61	$17.32	201,685
2020-03-17	$18.24	$19.33	$18.24	$19.01	$18.71	37,835
2020-03-16	$17.04	$19.60	$17.04	$18.63	$18.33	25,033
2020-03-13	$20.43	$20.69	$19.43	$20.58	$20.24	78,443
2020-03-12	$19.34	$20.11	$19.05	$19.05	$18.74	90,666
2020-03-11	$21.68	$21.68	$20.87	$21.09	$20.75	19,622
2020-03-10	$22.06	$22.18	$21.36	$22.18	$21.83	14,886
2020-03-09	$21.23	$22.01	$21.15	$21.27	$20.93	32,040
2020-03-06	$23.03	$23.37	$22.94	$23.27	$22.89	16,250
2020-03-05	$24.08	$24.20	$23.69	$23.85	$23.46	18,116
2020-03-04	$24.42	$24.74	$24.20	$24.74	$24.34	77,445
2020-03-03	$24.85	$24.94	$23.89	$24.02	$23.63	28,606
2020-03-02	$24.03	$24.73	$23.80	$24.73	$24.33	48,904
2020-02-28	$23.53	$23.97	$23.27	$23.82	$23.43	140,095
2020-02-27	$24.62	$25.06	$24.27	$24.27	$23.88	54,086
2020-02-26	$25.41	$25.59	$25.09	$25.13	$24.72	7,749
2020-02-25	$26.09	$26.09	$25.14	$25.17	$24.76	14,261
2020-02-24	$26.08	$26.09	$25.80	$26.02	$25.60	12,155
2020-02-21	$26.82	$26.90	$26.75	$26.84	$26.41	25,111
2020-02-20	$27.24	$27.31	$26.97	$27.09	$26.65	21,374
2020-02-19	$27.08	$27.32	$27.08	$27.30	$26.86	57,034
2020-02-18	$27.09	$27.09	$26.91	$27.04	$26.60	15,123
2020-02-14	$27.15	$27.17	$27.08	$27.15	$26.71	7,501
2020-02-13	$27.04	$27.21	$27.02	$27.13	$26.69	8,400
2020-02-12	$27.17	$27.23	$27.13	$27.17	$26.73	14,578
2020-02-11	$27.12	$27.25	$27.05	$27.05	$26.61	10,850
2020-02-10	$26.76	$26.93	$26.76	$26.93	$26.49	7,672
2020-02-07	$26.83	$26.89	$26.64	$26.80	$26.37	18,747
2020-02-06	$26.89	$26.89	$26.85	$26.89	$26.45	5,137
2020-02-05	$26.78	$26.78	$26.62	$26.70	$26.27	5,229
2020-02-04	$26.32	$26.53	$26.32	$26.44	$26.01	8,869
2020-02-03	$26.07	$26.23	$26.05	$26.05	$25.63	8,908
2020-01-31	$26.10	$26.10	$25.70	$25.77	$25.35	10,020
2020-01-30	$25.70	$25.99	$25.69	$25.99	$25.57	11,216
2020-01-29	$26.08	$26.16	$26.03	$26.03	$25.61	13,561
2020-01-28	$25.82	$26.11	$25.75	$26.05	$25.63	23,574
2020-01-27	$25.65	$25.82	$25.64	$25.72	$25.31	33,057
2020-01-24	$26.59	$26.66	$26.16	$26.26	$25.84	4,791
2020-01-23	$26.50	$26.55	$26.37	$26.50	$26.07	7,123
2020-01-22	$26.78	$26.78	$26.59	$26.64	$26.21	8,022
2020-01-21	$26.54	$26.62	$26.48	$26.50	$26.07	12,018
2020-01-17	$26.72	$26.72	$26.56	$26.66	$26.23	5,179
2020-01-16	$26.58	$26.62	$26.54	$26.59	$26.16	7,395
2020-01-15	$26.52	$26.64	$26.49	$26.55	$26.12	9,994
2020-01-14	$26.57	$26.74	$26.53	$26.57	$26.15	61,399
2020-01-13	$26.56	$26.67	$26.50	$26.67	$26.23	6,000
2020-01-10	$26.63	$26.63	$26.42	$26.48	$26.05	21,569
2020-01-09	$26.55	$26.64	$26.55	$26.62	$26.19	14,623
2020-01-08	$26.27	$26.45	$26.15	$26.38	$25.95	16,602
2020-01-07	$26.30	$26.37	$26.30	$26.33	$25.91	3,861
2020-01-06	$25.92	$26.13	$25.92	$26.10	$25.68	4,411
2020-01-03	$26.10	$26.18	$26.01	$26.08	$25.66	51,269
2020-01-02	$26.03	$26.24	$26.03	$26.24	$25.82	10,018
2019-12-31	$25.80	$25.90	$25.77	$25.85	$25.43	44,443
2019-12-30	$25.84	$25.87	$25.79	$25.79	$25.38	22,009
2019-12-27	$26.16	$26.16	$25.93	$25.96	$25.54	11,207
2019-12-26	$26.10	$26.33	$26.10	$26.30	$25.59	4,638
2019-12-24	$26.09	$26.15	$26.02	$26.02	$25.32	14,882
2019-12-23	$26.16	$26.16	$26.07	$26.09	$25.39	5,081
2019-12-20	$26.05	$26.09	$25.99	$25.99	$25.29	12,044
2019-12-19	$25.98	$25.98	$25.93	$25.96	$25.26	15,576
2019-12-18	$26.10	$26.10	$26.01	$26.03	$25.33	15,947
2019-12-17	$25.97	$26.07	$25.97	$26.05	$25.35	11,321
2019-12-16	$25.93	$26.02	$25.87	$25.91	$25.21	18,705
2019-12-13	$25.83	$25.98	$25.65	$25.81	$25.11	16,008
2019-12-12	$25.59	$25.86	$25.59	$25.85	$25.15	14,532
2019-12-11	$25.59	$25.59	$25.48	$25.51	$24.82	5,515
2019-12-10	$25.45	$25.51	$25.34	$25.43	$24.74	11,011
2019-12-09	$25.57	$25.57	$25.46	$25.46	$24.77	15,934
2019-12-06	$25.45	$25.53	$25.45	$25.49	$24.80	2,829
2019-12-05	$25.20	$25.20	$25.13	$25.19	$24.51	3,484
2019-12-04	$25.04	$25.17	$25.04	$25.12	$24.44	7,631
2019-12-03	$24.97	$24.97	$24.75	$24.94	$24.27	15,198
2019-12-02	$25.47	$25.47	$25.18	$25.25	$24.56	15,044
2019-11-29	$25.53	$25.53	$25.48	$25.51	$24.82	594
2019-11-27	$25.58	$25.69	$25.56	$25.68	$24.98	1,045
2019-11-26	$25.49	$25.52	$25.48	$25.51	$24.82	5,208
2019-11-25	$25.39	$25.47	$25.39	$25.45	$24.76	5,392
2019-11-22	$25.20	$25.27	$25.10	$25.15	$24.47	11,104
2019-11-21	$25.09	$25.14	$25.05	$25.10	$24.42	4,169
2019-11-20	$25.22	$25.25	$25.01	$25.12	$24.44	5,251
2019-11-19	$25.34	$25.35	$25.28	$25.31	$24.63	12,221
2019-11-18	$25.32	$25.40	$25.28	$25.37	$24.68	6,554
2019-11-15	$25.31	$25.41	$25.31	$25.34	$24.66	10,706
2019-11-14	$25.20	$25.23	$25.11	$25.23	$24.55	5,076
2019-11-13	$25.19	$25.22	$25.13	$25.13	$24.45	9,640
2019-11-12	$25.37	$25.38	$25.24	$25.28	$24.59	10,170
2019-11-11	$25.31	$25.32	$25.28	$25.32	$24.64	3,307
2019-11-08	$25.47	$25.47	$25.35	$25.40	$24.71	10,812
2019-11-07	$25.59	$25.60	$25.47	$25.47	$24.79	5,608
2019-11-06	$25.38	$25.38	$25.21	$25.28	$24.59	8,966
2019-11-05	$25.22	$25.34	$25.22	$25.31	$24.62	7,433
2019-11-04	$25.07	$25.18	$25.07	$25.16	$24.48	6,800
2019-11-01	$24.81	$24.88	$24.81	$24.88	$24.21	5,119
2019-10-31	$24.53	$24.59	$24.51	$24.51	$23.85	3,448
2019-10-30	$24.50	$24.70	$24.50	$24.70	$24.03	3,769
2019-10-29	$24.60	$24.61	$24.52	$24.56	$23.89	6,542
2019-10-28	$24.63	$24.71	$24.63	$24.68	$24.01	24,972
2019-10-25	$24.13	$24.55	$24.13	$24.48	$23.82	6,707
2019-10-24	$24.30	$24.38	$24.25	$24.36	$23.71	5,505
2019-10-23	$24.04	$24.18	$24.04	$24.18	$23.53	1,836
2019-10-22	$24.20	$24.31	$24.15	$24.16	$23.51	10,928
2019-10-21	$24.20	$24.28	$24.19	$24.23	$23.58	15,984
2019-10-18	$24.15	$24.19	$23.93	$24.04	$23.39	9,814
2019-10-17	$24.25	$24.25	$24.08	$24.15	$23.49	7,456
2019-10-16	$24.13	$24.14	$23.98	$24.01	$23.36	35,658
2019-10-15	$23.79	$24.11	$23.79	$24.02	$23.37	8,257
2019-10-14	$23.67	$23.71	$23.67	$23.70	$23.06	3,047
2019-10-11	$23.71	$23.87	$23.71	$23.79	$23.14	11,173
2019-10-10	$23.26	$23.42	$23.26	$23.34	$22.71	3,481
2019-10-09	$23.06	$23.22	$23.06	$23.16	$22.53	8,999
2019-10-08	$23.22	$23.22	$22.95	$22.95	$22.33	11,652
2019-10-07	$23.49	$23.63	$23.42	$23.45	$22.82	8,789
2019-10-04	$23.27	$23.56	$23.27	$23.51	$22.88	12,420
2019-10-03	$23.14	$23.26	$22.77	$23.26	$22.63	22,949
2019-10-02	$23.42	$23.42	$23.07	$23.12	$22.50	12,602
2019-10-01	$23.82	$23.82	$23.57	$23.57	$22.93	2,027
2019-09-30	$23.86	$23.86	$23.80	$23.85	$23.21	2,181
2019-09-27	$24.03	$24.03	$23.70	$23.78	$23.14	2,507
2019-09-26	$23.97	$23.97	$23.87	$23.90	$23.25	7,679
2019-09-25	$23.87	$23.94	$23.87	$23.94	$23.29	589
2019-09-24	$24.22	$24.22	$23.78	$23.78	$23.13	5,301
2019-09-23	$23.96	$24.17	$23.96	$24.10	$23.45	24,643
2019-09-20	$24.30	$24.30	$24.04	$24.10	$23.45	28,445
2019-09-19	$24.37	$24.37	$24.31	$24.31	$23.66	1,027
2019-09-18	$24.22	$24.35	$24.18	$24.35	$23.69	7,604
2019-09-17	$24.22	$24.33	$24.22	$24.30	$23.65	7,326
2019-09-16	$24.27	$24.36	$24.27	$24.33	$23.67	7,266
2019-09-13	$24.32	$24.45	$24.31	$24.40	$23.74	33,983
2019-09-12	$24.11	$24.35	$24.11	$24.31	$23.65	10,760
2019-09-11	$24.00	$24.07	$24.00	$24.07	$23.42	5,628
2019-09-10	$23.92	$23.92	$23.81	$23.91	$23.26	16,545
2019-09-09	$23.83	$24.05	$23.83	$24.05	$23.40	4,984
2019-09-06	$23.72	$23.80	$23.72	$23.74	$23.10	5,123
2019-09-05	$23.80	$23.84	$23.70	$23.74	$23.10	7,431
2019-09-04	$23.27	$23.29	$23.24	$23.29	$22.66	7,137
2019-09-03	$23.13	$23.13	$22.94	$23.06	$22.44	10,091
2019-08-30	$23.36	$23.36	$23.23	$23.26	$22.63	2,095
2019-08-29	$23.03	$23.23	$23.03	$23.21	$22.58	10,691
2019-08-28	$22.54	$22.84	$22.54	$22.76	$22.15	5,408
2019-08-27	$22.80	$22.80	$22.59	$22.66	$22.05	6,751
2019-08-26	$22.64	$22.70	$22.58	$22.67	$22.06	12,520
2019-08-23	$23.07	$23.07	$22.47	$22.47	$21.87	12,788
2019-08-22	$23.15	$23.15	$22.99	$23.13	$22.51	22,586
2019-08-21	$23.18	$23.18	$23.13	$23.17	$22.54	17,418
2019-08-20	$23.11	$23.11	$23.00	$23.01	$22.38	4,455
2019-08-19	$23.24	$23.26	$23.20	$23.25	$22.62	4,894
2019-08-16	$22.80	$23.00	$22.80	$22.97	$22.35	7,128
2019-08-15	$22.55	$22.66	$22.49	$22.60	$21.99	8,322
2019-08-14	$22.81	$22.81	$22.50	$22.54	$21.93	14,904
2019-08-13	$23.01	$23.45	$23.01	$23.31	$22.68	8,376
2019-08-12	$23.10	$23.10	$22.87	$22.87	$22.25	14,058
2019-08-09	$23.40	$23.40	$23.18	$23.30	$22.67	6,750
2019-08-08	$23.29	$23.42	$23.27	$23.42	$22.79	3,804
2019-08-07	$22.79	$23.10	$22.67	$23.07	$22.45	33,222
2019-08-06	$22.85	$23.06	$22.83	$23.04	$22.42	5,387
2019-08-05	$22.93	$22.93	$22.58	$22.74	$22.13	12,799
2019-08-02	$23.63	$23.63	$23.37	$23.44	$22.81	5,845
2019-08-01	$24.10	$24.22	$23.62	$23.63	$22.99	6,830
2019-07-31	$24.16	$24.25	$23.96	$24.09	$23.44	11,199
2019-07-30	$24.00	$24.17	$24.00	$24.17	$23.51	4,091
2019-07-29	$24.44	$24.44	$24.31	$24.32	$23.66	2,375
2019-07-26	$24.36	$24.49	$24.34	$24.49	$23.83	8,137
2019-07-25	$24.35	$24.35	$24.20	$24.26	$23.60	2,061
2019-07-24	$24.05	$24.31	$24.05	$24.31	$23.65	6,436
2019-07-23	$23.97	$24.19	$23.97	$24.19	$23.54	23,551
2019-07-22	$23.61	$23.79	$23.61	$23.79	$23.15	6,049
2019-07-19	$23.79	$23.79	$23.65	$23.65	$23.01	6,806
2019-07-18	$23.60	$23.71	$23.54	$23.67	$23.03	23,148
2019-07-17	$23.70	$23.77	$23.64	$23.70	$23.06	10,632
2019-07-16	$23.87	$23.87	$23.81	$23.85	$23.21	11,461
2019-07-15	$23.91	$23.93	$23.85	$23.91	$23.26	6,783
2019-07-12	$23.86	$23.93	$23.86	$23.93	$23.29	7,284
2019-07-11	$23.79	$23.92	$23.79	$23.85	$23.21	12,725
2019-07-10	$23.85	$23.85	$23.73	$23.77	$23.13	4,837
2019-07-09	$23.39	$23.69	$23.39	$23.69	$23.05	12,988
2019-07-08	$23.77	$23.77	$23.61	$23.62	$22.99	2,915
2019-07-05	$23.78	$23.84	$23.75	$23.79	$23.15	3,019
2019-07-03	$23.74	$23.86	$23.74	$23.86	$23.21	16,896
2019-07-02	$23.78	$23.78	$23.64	$23.75	$23.11	14,899
2019-07-01	$23.76	$23.88	$23.69	$23.73	$23.09	2,687
2019-06-28	$23.43	$23.53	$23.38	$23.42	$22.79	17,685
2019-06-27	$23.30	$23.34	$23.27	$23.28	$22.65	3,869
2019-06-26	$23.18	$23.24	$23.18	$23.18	$22.55	5,556
2019-06-25	$23.34	$23.34	$23.09	$23.11	$22.49	8,191
2019-06-24	$23.38	$23.38	$23.25	$23.32	$22.69	40,376
2019-06-21	$23.49	$23.49	$23.40	$23.41	$22.78	19,230
2019-06-20	$23.40	$23.44	$23.25	$23.44	$22.81	2,258
2019-06-19	$23.27	$23.28	$23.19	$23.25	$22.62	25,248
2019-06-18	$23.06	$23.31	$23.06	$23.19	$22.56	56,538
2019-06-17	$22.91	$22.98	$22.91	$22.91	$22.29	46,957
2019-06-14	$22.85	$22.96	$22.85	$22.96	$22.34	4,629
2019-06-13	$22.99	$23.01	$22.88	$22.94	$22.32	6,699
2019-06-12	$22.94	$22.94	$22.75	$22.77	$22.15	6,179
2019-06-11	$23.03	$23.21	$22.98	$22.99	$22.37	4,695
2019-06-10	$23.00	$23.15	$22.97	$22.97	$22.35	8,554
2019-06-07	$22.80	$22.87	$22.80	$22.84	$22.22	3,524
2019-06-06	$22.45	$22.58	$22.44	$22.56	$21.95	4,232
2019-06-05	$22.49	$22.52	$22.29	$22.45	$21.85	13,063
2019-06-04	$22.14	$22.49	$22.14	$22.49	$21.89	60,028
2019-06-03	$22.08	$22.11	$21.84	$21.84	$21.25	7,286
2019-05-31	$22.15	$22.22	$22.12	$22.12	$21.52	5,349
2019-05-30	$22.55	$22.57	$22.40	$22.40	$21.80	11,427
2019-05-29	$22.44	$22.50	$22.33	$22.48	$21.87	15,181
2019-05-28	$22.79	$22.79	$22.64	$22.64	$22.02	3,507
2019-05-24	$22.71	$22.73	$22.66	$22.70	$22.09	3,103
2019-05-23	$22.88	$22.88	$22.49	$22.61	$22.00	19,276
2019-05-22	$23.17	$23.22	$23.09	$23.09	$22.47	8,699
2019-05-21	$23.23	$23.25	$23.20	$23.22	$22.59	3,100
2019-05-20	$23.08	$23.13	$22.96	$23.03	$22.41	8,557
2019-05-17	$23.24	$23.40	$23.16	$23.16	$22.53	6,943
2019-05-16	$23.32	$23.54	$23.32	$23.41	$22.78	10,074
2019-05-15	$22.90	$23.35	$22.90	$23.24	$22.61	10,334
2019-05-14	$23.01	$23.24	$23.01	$23.04	$22.42	3,116
2019-05-13	$23.02	$23.03	$22.86	$22.92	$22.30	5,932
2019-05-10	$23.46	$23.49	$23.27	$23.49	$22.86	3,152
2019-05-09	$23.44	$23.56	$23.25	$23.55	$22.91	16,505
2019-05-08	$23.70	$23.72	$23.66	$23.72	$23.08	4,093
2019-05-07	$23.91	$23.91	$23.49	$23.65	$23.01	16,858
2019-05-06	$23.89	$24.15	$23.89	$24.14	$23.49	5,816
2019-05-03	$24.30	$24.36	$24.14	$24.31	$23.65	4,127
2019-05-02	$24.04	$24.04	$23.92	$23.96	$23.31	3,411
2019-05-01	$24.25	$24.26	$24.03	$24.03	$23.38	8,371
2019-04-30	$24.22	$24.22	$24.06	$24.20	$23.55	16,886
2019-04-29	$24.40	$24.48	$24.37	$24.40	$23.74	7,677
2019-04-26	$23.97	$24.23	$23.97	$24.23	$23.58	16,219
2019-04-25	$23.83	$24.06	$23.81	$23.98	$23.33	21,063
2019-04-24	$24.03	$24.03	$23.86	$23.86	$23.22	26,198
2019-04-23	$23.81	$24.05	$23.81	$24.03	$23.38	26,120
2019-04-22	$23.65	$23.80	$23.65	$23.78	$23.14	23,469
2019-04-18	$23.56	$23.73	$23.56	$23.72	$23.08	15,733
2019-04-17	$23.65	$23.69	$23.59	$23.69	$23.05	7,433
2019-04-16	$23.55	$23.76	$23.55	$23.70	$23.06	11,878
2019-04-15	$23.45	$23.56	$23.45	$23.52	$22.88	11,551
2019-04-12	$23.63	$23.63	$23.46	$23.54	$22.90	6,741
2019-04-11	$23.25	$23.30	$23.23	$23.28	$22.65	6,395
2019-04-10	$23.14	$23.21	$23.10	$23.17	$22.54	5,451
2019-04-09	$23.12	$23.15	$23.06	$23.09	$22.47	18,734
2019-04-08	$23.14	$23.19	$23.14	$23.18	$22.56	2,494
2019-04-05	$23.22	$23.23	$23.20	$23.20	$22.57	3,807
2019-04-04	$22.95	$23.15	$22.95	$23.12	$22.49	8,643
2019-04-03	$23.13	$23.13	$22.95	$22.95	$22.33	5,182
2019-04-02	$22.91	$23.05	$22.90	$22.97	$22.35	11,321
2019-04-01	$22.82	$22.98	$22.74	$22.98	$22.36	11,033
2019-03-29	$22.59	$22.62	$22.49	$22.57	$21.96	8,388
2019-03-28	$22.41	$22.45	$22.30	$22.45	$21.84	12,610
2019-03-27	$22.61	$22.61	$22.24	$22.42	$21.81	8,880
2019-03-26	$22.54	$22.56	$22.38	$22.45	$21.84	9,861
2019-03-25	$22.41	$22.48	$22.31	$22.34	$21.74	10,507
2019-03-22	$22.72	$22.83	$22.40	$22.45	$21.85	12,545
2019-03-21	$22.85	$22.98	$22.78	$22.94	$22.32	4,247
2019-03-20	$22.91	$22.99	$22.78	$22.85	$22.24	13,395
2019-03-19	$23.00	$23.14	$22.86	$22.89	$22.27	64,921
2019-03-18	$22.74	$22.98	$22.74	$22.95	$22.33	10,868
2019-03-15	$22.75	$22.84	$22.72	$22.72	$22.11	4,760
2019-03-14	$22.72	$22.76	$22.69	$22.70	$22.08	9,833
2019-03-13	$22.59	$22.75	$22.59	$22.70	$22.09	8,540
2019-03-12	$22.50	$22.62	$22.50	$22.53	$21.93	21,445
2019-03-11	$22.20	$22.46	$22.20	$22.46	$21.85	9,856
2019-03-08	$21.89	$22.09	$21.89	$22.09	$21.49	1,307
2019-03-07	$22.39	$22.43	$22.09	$22.12	$21.52	14,012
2019-03-06	$22.65	$22.66	$22.41	$22.44	$21.83	10,952
2019-03-05	$22.69	$22.72	$22.61	$22.63	$22.02	18,099
2019-03-04	$22.77	$22.85	$22.45	$22.63	$22.02	26,619
2019-03-01	$22.63	$22.69	$22.54	$22.58	$21.97	20,970
2019-02-28	$22.54	$22.58	$22.44	$22.45	$21.84	28,438
2019-02-27	$22.45	$22.51	$22.36	$22.51	$21.90	22,144
2019-02-26	$22.48	$22.56	$22.47	$22.50	$21.89	5,591
2019-02-25	$22.52	$22.64	$22.52	$22.52	$21.91	21,794
2019-02-22	$22.30	$22.36	$22.23	$22.31	$21.71	18,791
2019-02-21	$22.31	$22.34	$22.19	$22.24	$21.64	35,978
2019-02-20	$22.42	$22.50	$22.42	$22.46	$21.86	17,007
2019-02-19	$22.29	$22.41	$22.29	$22.37	$21.77	36,716
2019-02-15	$22.15	$22.29	$22.15	$22.29	$21.69	7,836
2019-02-14	$22.03	$22.16	$21.97	$22.05	$21.45	43,856
2019-02-13	$22.30	$22.36	$22.20	$22.20	$21.60	13,809
2019-02-12	$22.12	$22.21	$22.11	$22.15	$21.55	16,873
2019-02-11	$21.80	$21.89	$21.79	$21.84	$21.25	22,584
2019-02-08	$21.66	$21.73	$21.63	$21.73	$21.14	11,242
2019-02-07	$22.05	$22.17	$21.70	$21.85	$21.26	18,528
2019-02-06	$22.42	$22.45	$22.23	$22.23	$21.63	27,141
2019-02-05	$22.32	$22.45	$22.29	$22.44	$21.83	20,957
2019-02-04	$22.16	$22.24	$22.07	$22.23	$21.63	17,834
2019-02-01	$22.20	$22.24	$22.05	$22.09	$21.49	19,252
2019-01-31	$22.09	$22.31	$22.08	$22.27	$21.67	64,926
2019-01-30	$21.69	$22.00	$21.69	$21.95	$21.36	5,798
2019-01-29	$21.69	$21.70	$21.58	$21.60	$21.01	19,025
2019-01-28	$21.51	$21.61	$21.48	$21.59	$21.00	8,995
2019-01-25	$21.80	$21.88	$21.79	$21.80	$21.21	9,862
2019-01-24	$21.47	$21.62	$21.45	$21.57	$20.99	15,297
2019-01-23	$21.57	$21.57	$21.29	$21.44	$20.86	23,576
2019-01-22	$21.73	$21.73	$21.39	$21.46	$20.88	26,344
2019-01-18	$21.73	$21.95	$21.71	$21.80	$21.21	14,519
2019-01-17	$21.37	$21.63	$21.36	$21.55	$20.97	8,394
2019-01-16	$21.45	$21.49	$21.36	$21.39	$20.81	27,493
2019-01-15	$21.03	$21.26	$21.03	$21.19	$20.62	11,590
2019-01-14	$20.89	$21.10	$20.89	$20.99	$20.42	15,421
2019-01-11	$20.91	$21.04	$20.88	$21.03	$20.46	14,125
2019-01-10	$20.89	$21.09	$20.89	$21.04	$20.47	15,860
2019-01-09	$20.98	$21.11	$20.90	$21.01	$20.44	26,394
2019-01-08	$20.99	$21.01	$20.72	$20.84	$20.28	30,397
2019-01-07	$20.58	$20.78	$20.49	$20.72	$20.16	21,137
2019-01-04	$20.19	$20.53	$20.17	$20.52	$19.97	7,633
2019-01-03	$20.16	$20.16	$19.83	$19.83	$19.29	17,803
2019-01-02	$19.67	$20.32	$19.67	$20.28	$19.73	196,140
2018-12-31	$20.15	$20.18	$19.86	$20.02	$19.48	299,269
2018-12-28	$20.03	$20.18	$19.86	$19.91	$19.37	1,303,557
2018-12-27	$19.45	$19.78	$19.19	$19.78	$19.25	241,179
2018-12-26	$18.93	$19.62	$18.76	$19.62	$19.09	64,345
2018-12-24	$19.66	$19.77	$19.43	$19.43	$18.39	34,382
2018-12-21	$19.95	$20.49	$19.72	$19.74	$18.68	43,297
2018-12-20	$20.55	$20.62	$20.15	$20.26	$19.17	85,443
2018-12-19	$21.01	$21.22	$20.52	$20.63	$19.52	21,629
2018-12-18	$21.15	$21.15	$20.86	$20.90	$19.78	22,780
2018-12-17	$21.20	$21.27	$20.88	$20.88	$19.76	27,219
2018-12-14	$21.45	$21.51	$21.29	$21.37	$20.22	21,781
2018-12-13	$21.80	$21.80	$21.57	$21.64	$20.48	23,061
2018-12-12	$21.80	$22.00	$21.74	$21.74	$20.57	19,303
2018-12-11	$21.86	$21.88	$21.40	$21.54	$20.38	24,614
2018-12-10	$21.74	$21.75	$21.27	$21.58	$20.42	42,263
2018-12-07	$22.32	$22.45	$21.66	$21.74	$20.57	148,837
2018-12-06	$21.95	$22.23	$21.69	$22.23	$21.04	45,438
2018-12-04	$23.20	$23.20	$22.30	$22.30	$21.10	38,771
2018-12-03	$23.37	$23.39	$23.19	$23.28	$22.03	52,145
2018-11-30	$22.78	$22.91	$22.69	$22.87	$21.64	34,137
2018-11-29	$22.86	$22.91	$22.64	$22.84	$21.61	28,759
2018-11-28	$22.44	$22.85	$22.36	$22.85	$21.62	21,666
2018-11-27	$22.33	$22.38	$22.23	$22.30	$21.10	57,898
2018-11-26	$22.26	$22.49	$22.26	$22.45	$21.24	10,876
2018-11-23	$22.12	$22.14	$22.11	$22.11	$20.92	579
2018-11-21	$22.23	$22.39	$22.21	$22.21	$21.02	4,482
2018-11-20	$22.19	$22.19	$21.84	$22.00	$20.82	17,665
2018-11-19	$22.75	$22.75	$22.37	$22.43	$21.22	29,313
2018-11-16	$22.67	$22.77	$22.65	$22.74	$21.52	19,765
2018-11-15	$22.52	$22.87	$22.40	$22.80	$21.57	26,609
2018-11-14	$23.02	$23.02	$22.58	$22.68	$21.46	25,265
2018-11-13	$22.77	$22.92	$22.68	$22.74	$21.51	7,141
2018-11-12	$22.96	$22.96	$22.59	$22.59	$21.38	10,263
2018-11-09	$23.09	$23.09	$22.96	$23.05	$21.81	10,701
2018-11-08	$23.44	$23.50	$23.34	$23.38	$22.12	15,672
2018-11-07	$23.16	$23.49	$23.16	$23.47	$22.21	17,126
2018-11-06	$22.99	$23.07	$22.97	$23.01	$21.77	36,169
2018-11-05	$22.90	$23.01	$22.84	$22.95	$21.72	6,937
2018-11-02	$23.15	$23.16	$22.70	$22.86	$21.63	14,958
2018-11-01	$22.88	$22.98	$22.85	$22.89	$21.66	22,825
2018-10-31	$22.67	$23.00	$22.67	$22.78	$21.55	24,982
2018-10-30	$22.15	$22.43	$22.10	$22.43	$21.22	25,079
2018-10-29	$22.83	$22.93	$22.01	$22.08	$20.89	29,442
2018-10-26	$22.60	$22.80	$22.35	$22.56	$21.35	24,755
2018-10-25	$22.69	$23.21	$22.69	$23.04	$21.80	189,596
2018-10-24	$23.38	$23.39	$22.53	$22.56	$21.35	32,684
2018-10-23	$23.55	$23.55	$23.00	$23.36	$22.10	22,687
2018-10-22	$23.71	$23.71	$23.56	$23.56	$22.29	11,446
2018-10-19	$23.65	$23.93	$23.65	$23.69	$22.42	5,748
2018-10-18	$23.89	$23.89	$23.45	$23.50	$22.24	31,588
2018-10-17	$24.08	$24.09	$23.77	$23.99	$22.70	11,042
2018-10-16	$23.85	$24.67	$23.76	$24.07	$22.77	28,435
2018-10-15	$23.73	$24.00	$23.63	$23.68	$22.41	19,941
2018-10-12	$24.02	$24.04	$23.52	$23.85	$22.57	48,426
2018-10-11	$24.01	$24.02	$23.48	$23.69	$22.42	50,148
2018-10-10	$24.76	$24.76	$24.17	$24.17	$22.87	62,449
2018-10-09	$25.02	$25.09	$25.02	$25.06	$23.71	7,617
2018-10-08	$24.92	$25.08	$24.87	$25.08	$23.73	2,451
2018-10-05	$25.21	$26.54	$24.92	$25.09	$23.74	22,667
2018-10-04	$25.30	$25.30	$25.02	$25.16	$23.80	9,801
2018-10-03	$25.33	$25.36	$25.29	$25.29	$23.93	6,622
2018-10-02	$25.33	$25.33	$25.22	$25.31	$23.95	3,750
2018-10-01	$25.60	$25.61	$25.35	$25.36	$23.99	5,503
2018-09-28	$25.33	$25.40	$25.27	$25.27	$23.91	3,336
2018-09-27	$25.46	$25.53	$25.46	$25.52	$24.15	927
2018-09-26	$25.55	$25.55	$25.38	$25.38	$24.02	7,048
2018-09-25	$25.50	$25.54	$25.48	$25.50	$24.13	3,908
2018-09-24	$25.58	$25.58	$25.45	$25.51	$24.14	16,656
2018-09-21	$25.97	$25.97	$25.66	$25.67	$24.29	3,363
2018-09-20	$25.68	$25.85	$25.68	$25.77	$24.39	2,488
2018-09-19	$25.48	$25.63	$25.48	$25.59	$24.22	2,385
2018-09-18	$25.35	$25.43	$25.32	$25.38	$24.02	5,773
2018-09-17	$25.35	$25.35	$25.25	$25.29	$23.93	6,064
2018-09-14	$25.37	$25.40	$25.31	$25.40	$24.04	3,538
2018-09-13	$25.28	$25.34	$25.28	$25.31	$23.95	11,199
2018-09-12	$25.26	$25.27	$25.13	$25.24	$23.88	14,222
2018-09-11	$25.07	$25.30	$24.98	$25.28	$23.92	5,315
2018-09-10	$25.22	$25.32	$25.14	$25.15	$23.80	5,855
2018-09-07	$25.08	$25.15	$25.06	$25.12	$23.77	6,224
2018-09-06	$25.29	$25.29	$25.08	$25.19	$23.84	9,808
2018-09-05	$25.56	$25.56	$25.30	$25.34	$23.98	12,777
2018-09-04	$25.49	$25.49	$25.35	$25.41	$24.04	3,969
2018-08-31	$25.55	$25.62	$25.46	$25.58	$24.21	2,523
2018-08-30	$25.71	$25.74	$25.64	$25.64	$24.26	5,159
2018-08-29	$25.73	$25.81	$25.68	$25.81	$24.43	2,903
2018-08-28	$25.77	$25.77	$25.66	$25.69	$24.31	13,594
2018-08-27	$25.60	$25.75	$25.60	$25.74	$24.35	3,700
2018-08-24	$25.39	$25.53	$25.39	$25.45	$24.08	15,448
2018-08-23	$25.44	$25.48	$25.31	$25.32	$23.96	9,356
2018-08-22	$25.37	$25.48	$25.37	$25.46	$24.09	8,968
2018-08-21	$25.36	$25.50	$25.36	$25.41	$24.04	5,932
2018-08-20	$25.21	$25.25	$25.17	$25.23	$23.87	10,657
2018-08-17	$25.06	$25.24	$25.03	$25.18	$23.83	13,380
2018-08-16	$25.14	$25.18	$25.10	$25.10	$23.75	6,061
2018-08-15	$24.99	$25.03	$24.82	$24.95	$23.61	6,906
2018-08-14	$25.14	$25.59	$25.14	$25.21	$23.86	19,164
2018-08-13	$25.19	$25.19	$25.07	$25.12	$23.77	27,121
2018-08-10	$25.40	$25.40	$25.13	$25.21	$23.86	57,717
2018-08-09	$25.54	$25.54	$25.43	$25.44	$24.07	206,902
2018-08-08	$25.50	$25.57	$25.50	$25.55	$24.18	12,491
2018-08-07	$25.57	$25.60	$25.51	$25.51	$24.14	16,803
2018-08-06	$25.21	$25.39	$25.21	$25.31	$23.95	3,041
2018-08-03	$25.13	$25.24	$25.13	$25.20	$23.85	3,255
2018-08-02	$24.95	$25.10	$24.95	$25.10	$23.75	4,166
2018-08-01	$25.18	$25.18	$25.07	$25.10	$23.75	2,507
2018-07-31	$25.02	$25.11	$24.98	$25.09	$23.74	6,211
2018-07-30	$25.18	$25.18	$25.03	$25.08	$23.73	7,581
2018-07-27	$25.38	$25.38	$25.15	$25.16	$23.80	1,579
2018-07-26	$25.24	$25.30	$25.24	$25.25	$23.89	6,035
2018-07-25	$25.50	$25.50	$25.18	$25.39	$24.03	16,358
2018-07-24	$25.23	$25.36	$25.19	$25.24	$23.88	7,768
2018-07-23	$25.47	$25.47	$24.97	$25.01	$23.67	6,022
2018-07-20	$24.95	$25.00	$24.95	$24.95	$23.61	13,247
2018-07-19	$25.03	$25.03	$24.92	$24.92	$23.58	2,820
2018-07-18	$25.15	$25.17	$25.13	$25.17	$23.82	3,672
2018-07-17	$24.98	$25.03	$24.98	$25.01	$23.66	3,356
2018-07-16	$24.83	$24.89	$24.83	$24.88	$23.54	9,431
2018-07-13	$24.66	$24.91	$24.66	$24.82	$23.49	5,948
2018-07-12	$24.65	$24.81	$24.65	$24.77	$23.44	9,871
2018-07-11	$24.62	$24.63	$24.58	$24.59	$23.27	5,407
2018-07-10	$24.79	$24.82	$24.71	$24.77	$23.44	6,608
2018-07-09	$24.51	$24.73	$24.51	$24.73	$23.40	7,479
2018-07-06	$24.21	$24.42	$24.15	$24.38	$23.07	5,427
2018-07-05	$24.11	$24.22	$24.08	$24.18	$22.88	6,592
2018-07-03	$24.19	$24.21	$24.10	$24.10	$22.81	6,572
2018-07-02	$24.06	$24.12	$23.96	$24.09	$22.80	3,630
2018-06-29	$24.33	$24.41	$24.15	$24.17	$22.87	39,832
2018-06-28	$23.94	$24.12	$23.93	$24.06	$22.76	19,630
2018-06-27	$24.27	$24.33	$23.98	$23.98	$22.69	5,377
2018-06-26	$23.96	$24.10	$23.96	$24.08	$22.79	9,637
2018-06-25	$24.27	$25.02	$23.96	$24.97	$23.63	9,084
2018-06-22	$24.46	$24.48	$24.40	$24.40	$23.09	3,338
2018-06-21	$24.76	$24.76	$24.29	$24.32	$23.01	13,282
2018-06-20	$24.45	$24.65	$24.45	$24.55	$23.23	16,884
2018-06-19	$24.46	$24.46	$24.22	$24.42	$23.10	9,338
2018-06-18	$25.21	$25.21	$24.46	$24.52	$23.20	15,275
2018-06-15	$24.43	$24.54	$24.36	$24.49	$23.17	28,022
2018-06-14	$24.60	$24.63	$24.55	$24.59	$23.27	3,932
2018-06-13	$24.66	$24.66	$24.56	$24.56	$23.24	14,169
2018-06-12	$24.90	$24.92	$24.53	$24.54	$23.22	8,576
2018-06-11	$24.57	$24.65	$24.57	$24.64	$23.31	2,376
2018-06-08	$24.48	$24.63	$24.48	$24.60	$23.28	14,135
2018-06-07	$24.58	$24.64	$24.52	$24.59	$23.27	12,686
2018-06-06	$24.37	$24.50	$24.35	$24.47	$23.16	5,108
2018-06-05	$24.20	$24.25	$24.18	$24.25	$22.95	1,175
2018-06-04	$24.23	$24.26	$24.19	$24.26	$22.95	13,460
2018-06-01	$24.12	$24.16	$24.05	$24.05	$22.76	9,304
2018-05-31	$23.94	$23.98	$23.88	$23.96	$22.67	4,618
2018-05-30	$23.78	$23.93	$23.78	$23.93	$22.64	3,513
2018-05-29	$23.87	$23.87	$23.52	$23.64	$22.36	6,955
2018-05-25	$24.06	$24.08	$24.00	$24.00	$22.71	2,305
2018-05-24	$24.30	$24.31	$24.10	$24.19	$22.89	11,090
2018-05-23	$24.18	$24.31	$24.06	$24.30	$22.99	10,659
2018-05-22	$24.49	$24.51	$24.49	$24.49	$23.17	4,038
2018-05-21	$24.35	$24.45	$24.35	$24.40	$23.09	7,544
2018-05-18	$24.26	$24.26	$24.20	$24.21	$22.91	5,361
2018-05-17	$24.40	$24.40	$24.29	$24.33	$23.03	10,671
2018-05-16	$24.28	$24.36	$24.23	$24.31	$23.00	11,204
2018-05-15	$24.19	$24.19	$24.10	$24.11	$22.82	8,895
2018-05-14	$24.39	$24.40	$24.29	$24.37	$23.06	10,898
2018-05-11	$24.29	$24.30	$24.26	$24.28	$22.98	8,876
2018-05-10	$24.17	$24.34	$24.17	$24.30	$22.99	14,475
2018-05-09	$23.86	$24.13	$23.86	$24.10	$22.80	2,002
2018-05-08	$23.62	$23.75	$23.62	$23.75	$22.47	3,288
2018-05-07	$23.77	$23.77	$23.77	$23.77	$22.49	216
2018-05-04	$23.21	$23.54	$23.21	$23.54	$22.28	6,082
2018-05-03	$23.38	$23.38	$23.12	$23.29	$22.03	14,464
2018-05-02	$23.54	$23.54	$23.54	$23.54	$22.28	120
2018-05-01	$23.54	$23.54	$23.54	$23.54	$22.28	500
2018-04-30	$23.68	$23.70	$23.55	$23.55	$22.28	2,823
2018-04-27	$23.74	$23.74	$23.57	$23.60	$22.33	4,690
2018-04-26	$23.55	$23.61	$23.51	$23.55	$22.28	6,729
2018-04-25	$23.31	$23.35	$23.18	$23.35	$22.10	12,481
2018-04-24	$23.67	$23.68	$23.31	$23.31	$22.06	11,262
2018-04-23	$23.79	$23.82	$23.72	$23.82	$22.54	3,619
2018-04-20	$23.93	$23.97	$23.77	$23.77	$22.49	3,255
2018-04-19	$23.86	$23.94	$23.80	$23.94	$22.66	7,007
2018-04-18	$23.67	$23.74	$23.67	$23.68	$22.41	8,235
2018-04-17	$23.49	$23.62	$23.49	$23.60	$22.33	12,007
2018-04-16	$23.31	$23.31	$23.25	$23.27	$22.02	6,553
2018-04-13	$23.37	$23.37	$23.21	$23.21	$21.96	1,711
2018-04-12	$23.26	$23.26	$23.24	$23.26	$22.01	3,868
2018-04-11	$23.07	$23.15	$23.00	$23.00	$21.76	4,604
2018-04-10	$23.02	$23.14	$23.02	$23.14	$21.90	1,777
2018-04-09	$22.97	$23.07	$22.85	$22.85	$21.62	1,415
2018-04-06	$23.00	$23.10	$22.63	$22.68	$21.46	7,645
2018-04-05	$23.24	$23.25	$23.21	$23.23	$21.98	2,271
2018-04-04	$22.44	$22.68	$22.44	$22.68	$21.46	2,891
2018-04-03	$22.68	$22.70	$22.49	$22.70	$21.48	4,318
2018-04-02	$23.04	$23.04	$22.27	$22.41	$21.21	11,296
2018-03-29	$22.77	$23.07	$22.73	$23.07	$21.83	1,902
2018-03-28	$22.81	$22.82	$22.61	$22.80	$21.57	4,362
2018-03-27	$23.44	$23.44	$22.75	$22.82	$21.59	8,180
2018-03-26	$23.00	$23.29	$22.88	$23.29	$22.04	3,527
2018-03-23	$23.17	$23.20	$22.68	$22.73	$21.50	5,320
2018-03-22	$23.56	$23.56	$23.20	$23.20	$21.95	4,548
2018-03-21	$23.80	$23.96	$23.80	$23.90	$22.62	5,774
2018-03-20	$23.78	$23.81	$23.74	$23.74	$22.47	6,528
2018-03-19	$23.82	$23.82	$23.49	$23.67	$22.40	12,023
2018-03-16	$24.05	$24.08	$23.96	$23.97	$22.68	6,673
2018-03-15	$24.06	$24.12	$24.04	$24.06	$22.77	6,032
2018-03-14	$24.16	$24.17	$24.03	$24.03	$22.74	5,103
2018-03-13	$24.43	$24.43	$24.09	$24.09	$22.80	7,273
2018-03-12	$24.45	$24.47	$24.31	$24.41	$23.10	9,944
2018-03-09	$24.23	$24.30	$24.20	$24.30	$23.00	9,871
2018-03-08	$23.85	$23.86	$23.77	$23.86	$22.57	5,608
2018-03-07	$23.71	$23.80	$23.58	$23.79	$22.51	8,201
2018-03-06	$23.94	$23.94	$23.67	$23.80	$22.52	7,866
2018-03-05	$23.27	$23.70	$23.27	$23.68	$22.41	5,973
2018-03-02	$23.21	$23.38	$23.05	$23.38	$22.12	11,592
2018-03-01	$23.84	$23.84	$23.31	$23.44	$22.18	6,672
2018-02-28	$24.24	$24.24	$23.95	$23.95	$22.66	4,056
2018-02-27	$24.47	$24.47	$24.12	$24.12	$22.82	41,525
2018-02-26	$24.18	$24.38	$24.18	$24.38	$23.07	4,815
2018-02-23	$23.90	$24.06	$23.90	$24.06	$22.77	6,780
2018-02-22	$23.96	$24.06	$23.70	$23.70	$22.42	5,050
2018-02-21	$23.93	$24.18	$23.93	$23.94	$22.66	6,220
2018-02-20	$23.93	$23.93	$23.80	$23.82	$22.54	10,471
2018-02-16	$23.88	$24.02	$23.88	$23.95	$22.66	6,610
2018-02-15	$23.99	$23.99	$23.64	$23.93	$22.64	7,985
2018-02-14	$23.39	$23.67	$23.39	$23.61	$22.34	16,567
2018-02-13	$23.12	$23.27	$23.12	$23.27	$22.02	3,995
2018-02-12	$23.23	$23.29	$23.18	$23.21	$21.96	6,693
2018-02-09	$22.92	$22.92	$22.19	$22.79	$21.56	17,249
2018-02-08	$23.55	$23.55	$22.89	$22.89	$21.66	8,023
2018-02-07	$23.80	$23.84	$23.56	$23.61	$22.34	7,776
2018-02-06	$22.89	$23.62	$22.76	$23.62	$22.35	10,973
2018-02-05	$23.94	$24.20	$23.07	$23.34	$22.09	15,570
2018-02-02	$24.73	$24.73	$24.34	$24.35	$23.04	37,492
2018-02-01	$24.89	$24.99	$24.84	$24.86	$23.52	23,436
2018-01-31	$25.05	$25.06	$24.95	$25.03	$23.68	8,298
2018-01-30	$24.98	$24.99	$24.88	$24.97	$23.62	6,345
2018-01-29	$25.32	$25.32	$25.13	$25.13	$23.78	6,975
2018-01-26	$25.15	$25.25	$25.15	$25.23	$23.87	5,650
2018-01-25	$25.13	$25.21	$25.01	$25.09	$23.74	5,974
2018-01-24	$25.10	$25.20	$25.01	$25.11	$23.76	7,736
2018-01-23	$24.91	$25.01	$24.91	$25.01	$23.67	5,316
2018-01-22	$24.68	$24.83	$24.67	$24.83	$23.50	5,421
2018-01-19	$24.56	$24.61	$24.48	$24.58	$23.26	9,779
2018-01-18	$24.61	$24.63	$24.61	$24.63	$23.31	5,007
2018-01-17	$24.53	$24.70	$24.51	$24.68	$23.35	5,814
2018-01-16	$24.87	$24.97	$24.63	$24.63	$23.31	6,954
2018-01-12	$24.63	$24.71	$24.63	$24.71	$23.38	9,145
2018-01-11	$24.36	$24.45	$24.36	$24.39	$23.08	4,334
2018-01-10	$24.11	$24.29	$24.11	$24.18	$22.88	9,465
2018-01-09	$24.14	$24.18	$24.11	$24.16	$22.86	5,542
2018-01-08	$24.06	$24.06	$24.04	$24.06	$22.77	3,583
2018-01-05	$24.06	$24.06	$23.96	$24.03	$22.74	9,575
2018-01-04	$23.89	$24.03	$23.89	$23.98	$22.69	200,874
2018-01-03	$23.59	$23.75	$23.59	$23.75	$22.47	9,698
2018-01-02	$23.45	$23.50	$23.43	$23.49	$22.23	8,559
2017-12-29	$23.51	$23.51	$23.38	$23.40	$22.14	162,669
2017-12-28	$23.51	$23.51	$23.40	$23.42	$22.16	45,701
2017-12-27	$23.38	$23.39	$23.36	$23.36	$22.10	30,565
2017-12-26	$23.36	$23.40	$23.34	$23.38	$22.12	30,088
2017-12-22	$23.56	$23.60	$23.52	$23.53	$22.12	29,859
2017-12-21	$23.48	$23.60	$23.48	$23.56	$22.15	31,545
2017-12-20	$23.43	$23.43	$23.31	$23.33	$21.93	32,721
2017-12-19	$23.39	$23.39	$23.30	$23.31	$21.91	28,768
2017-12-18	$23.32	$23.42	$23.32	$23.40	$21.99	26,529
2017-12-15	$23.08	$23.18	$23.06	$23.12	$21.73	13,620
2017-12-14	$23.05	$23.07	$22.93	$22.93	$21.55	30,519
2017-12-13	$23.12	$23.16	$23.05	$23.05	$21.66	21,195
2017-12-12	$23.10	$23.17	$23.08	$23.17	$21.78	21,406
2017-12-11	$23.04	$23.10	$23.01	$23.01	$21.63	26,101
2017-12-08	$22.99	$23.08	$22.99	$23.03	$21.65	15,617
2017-12-07	$23.01	$23.03	$22.97	$22.97	$21.59	16,396
2017-12-06	$22.88	$22.89	$22.83	$22.83	$21.46	14,393
2017-12-05	$23.09	$23.09	$22.91	$22.91	$21.53	14,616
2017-12-04	$23.04	$23.11	$22.93	$22.93	$21.55	9,936
2017-12-01	$23.04	$23.04	$22.68	$22.90	$21.52	23,506
2017-11-30	$22.89	$22.98	$22.89	$22.93	$21.55	18,591
2017-11-29	$22.80	$22.82	$22.66	$22.75	$21.38	21,783
2017-11-28	$22.52	$22.65	$22.51	$22.65	$21.29	14,102
2017-11-27	$22.45	$22.48	$22.38	$22.39	$21.04	19,210
2017-11-24	$22.43	$22.43	$22.43	$22.43	$21.08	5,000
2017-11-22	$22.40	$22.41	$22.36	$22.39	$21.04	17,138
2017-11-21	$22.32	$22.35	$22.32	$22.35	$21.01	20,668
2017-11-20	$22.25	$22.29	$22.25	$22.26	$20.92	16,769
2017-11-17	$22.23	$22.29	$22.23	$22.25	$20.91	13,155
2017-11-16	$22.32	$22.35	$22.31	$22.34	$20.99	15,645
2017-11-15	$22.01	$22.21	$22.01	$22.16	$20.83	28,641
2017-11-14	$22.26	$22.29	$22.15	$22.27	$20.93	35,615
2017-11-13	$22.30	$22.38	$22.29	$22.31	$20.97	19,748
2017-11-10	$22.40	$22.44	$22.39	$22.39	$21.05	14,050
2017-11-09	$22.55	$22.57	$22.42	$22.47	$21.12	12,076
2017-11-08	$22.59	$22.72	$22.59	$22.66	$21.30	17,766
2017-11-07	$22.85	$22.85	$22.71	$22.71	$21.34	25,333
2017-11-06	$22.76	$22.88	$22.75	$22.88	$21.50	11,323
2017-11-03	$22.74	$22.75	$22.71	$22.75	$21.38	12,840
2017-11-02	$22.66	$22.74	$22.66	$22.72	$21.35	15,210
2017-11-01	$22.76	$22.77	$22.67	$22.71	$21.34	18,804
2017-10-31	$22.58	$22.65	$22.58	$22.65	$21.29	23,758
2017-10-30	$22.68	$22.68	$22.60	$22.64	$21.27	16,599
2017-10-27	$22.66	$22.68	$22.62	$22.62	$21.26	21,920
2017-10-26	$22.25	$22.28	$22.25	$22.25	$20.91	20,488
2017-10-25	$22.24	$22.24	$22.05	$22.10	$20.77	22,758
2017-10-24	$22.25	$22.25	$22.21	$22.21	$20.87	12,774
2017-10-23	$22.26	$22.26	$22.18	$22.20	$20.87	4,150
2017-10-20	$22.25	$22.34	$22.25	$22.30	$20.96	14,657
2017-10-19	$22.11	$22.13	$22.11	$22.12	$20.79	1,747
2017-10-18	$22.30	$22.32	$22.24	$22.24	$20.90	7,411
2017-10-17	$22.23	$22.26	$22.16	$22.22	$20.88	16,862
2017-10-16	$22.19	$22.24	$22.17	$22.21	$20.87	6,363
2017-10-13	$22.21	$22.24	$22.21	$22.21	$20.87	10,607
2017-10-12	$22.12	$22.20	$22.12	$22.12	$20.79	6,674
2017-10-11	$22.16	$22.19	$22.14	$22.18	$20.85	7,143
2017-10-10	$22.25	$22.25	$22.16	$22.16	$20.83	11,674
2017-10-09	$22.22	$22.27	$22.19	$22.22	$20.88	17,054
2017-10-06	$22.18	$22.21	$22.11	$22.19	$20.86	11,495
2017-10-05	$22.13	$22.25	$22.13	$22.18	$20.85	12,285
2017-10-04	$22.07	$22.13	$22.06	$22.07	$20.74	25,068
2017-10-03	$22.11	$22.14	$22.09	$22.10	$20.77	7,989
2017-10-02	$21.98	$22.07	$21.98	$22.04	$20.72	11,150
2017-09-29	$21.97	$21.97	$21.96	$21.96	$20.64	13,500
2017-09-28	$21.84	$21.91	$21.84	$21.91	$20.59	13,622
2017-09-27	$21.85	$21.93	$21.78	$21.91	$20.59	12,488
2017-09-26	$21.72	$21.75	$21.67	$21.67	$20.37	12,872
2017-09-25	$21.61	$21.69	$21.56	$21.60	$20.30	19,835
2017-09-22	$21.64	$21.73	$21.64	$21.70	$20.40	10,424
2017-09-21	$21.69	$21.69	$21.66	$21.66	$20.36	8,757
2017-09-20	$21.61	$21.66	$21.57	$21.65	$20.35	11,162
2017-09-19	$21.46	$21.56	$21.46	$21.48	$20.19	11,955
2017-09-18	$21.46	$21.46	$21.41	$21.44	$20.15	10,700
2017-09-15	$21.30	$21.34	$21.30	$21.34	$20.06	13,140
2017-09-14	$21.26	$21.32	$21.26	$21.30	$20.02	9,662
2017-09-13	$21.28	$21.28	$21.23	$21.28	$20.00	14,017
2017-09-12	$21.13	$21.16	$21.13	$21.14	$19.87	23,700
2017-09-11	$21.00	$21.11	$20.99	$21.09	$19.82	23,090
2017-09-08	$20.88	$20.92	$20.83	$20.85	$19.60	14,979
2017-09-07	$21.02	$21.02	$20.88	$20.89	$19.63	18,448
2017-09-06	$20.97	$21.02	$20.96	$20.99	$19.73	11,220
2017-09-05	$21.08	$21.08	$20.91	$20.92	$19.66	8,419
2017-09-01	$21.25	$21.29	$21.21	$21.21	$19.93	15,376
2017-08-31	$21.17	$21.23	$21.17	$21.19	$19.92	16,112
2017-08-30	$20.97	$21.08	$20.97	$21.05	$19.78	18,346
2017-08-29	$20.76	$20.93	$20.76	$20.93	$19.67	16,525
2017-08-28	$20.98	$21.00	$20.91	$20.93	$19.67	19,200
2017-08-25	$21.05	$21.09	$21.05	$21.05	$19.78	16,879
2017-08-24	$21.17	$21.17	$21.01	$21.02	$19.76	16,095
2017-08-23	$21.09	$21.19	$21.09	$21.13	$19.86	20,260
2017-08-22	$21.03	$21.08	$21.03	$21.07	$19.80	20,667
2017-08-21	$20.93	$20.93	$20.88	$20.88	$19.63	155,707
2017-08-18	$20.91	$21.00	$20.90	$20.94	$19.68	18,884
2017-08-17	$21.16	$21.17	$20.93	$20.93	$19.67	22,859
2017-08-16	$21.28	$21.29	$21.20	$21.22	$19.94	20,518
2017-08-15	$21.20	$21.20	$21.17	$21.20	$19.93	18,609
2017-08-14	$21.21	$21.27	$21.20	$21.20	$19.93	17,661
2017-08-11	$21.09	$21.12	$21.02	$21.06	$19.79	20,394
2017-08-10	$21.19	$21.20	$21.10	$21.10	$19.83	21,616
2017-08-09	$21.34	$21.34	$21.27	$21.31	$20.03	26,551
2017-08-08	$21.43	$21.48	$21.37	$21.37	$20.09	17,856
2017-08-07	$21.45	$21.45	$21.41	$21.43	$20.14	6,657
2017-08-04	$21.46	$21.48	$21.45	$21.48	$20.19	16,700
2017-08-03	$21.44	$21.46	$21.38	$21.40	$20.11	22,083
2017-08-02	$21.42	$21.52	$21.42	$21.51	$20.21	19,411
2017-08-01	$21.49	$21.54	$21.49	$21.51	$20.22	15,602
2017-07-31	$21.48	$21.49	$21.43	$21.47	$20.18	12,052
2017-07-28	$21.44	$21.52	$21.44	$21.51	$20.22	10,519
2017-07-27	$21.60	$21.60	$21.44	$21.49	$20.20	14,122
2017-07-26	$21.73	$21.78	$21.65	$21.66	$20.36	19,306
2017-07-25	$21.73	$21.78	$21.69	$21.73	$20.42	17,591
2017-07-24	$21.69	$21.69	$21.64	$21.68	$20.38	12,760
2017-07-21	$21.61	$21.66	$21.60	$21.65	$20.35	13,282
2017-07-20	$21.62	$21.63	$21.57	$21.58	$20.28	11,287
2017-07-19	$21.44	$21.58	$21.44	$21.56	$20.27	15,593
2017-07-18	$21.39	$21.39	$21.38	$21.38	$20.09	11,615
2017-07-17	$21.44	$21.44	$21.42	$21.42	$20.13	9,333
2017-07-14	$21.27	$21.39	$21.27	$21.39	$20.10	11,517
2017-07-13	$21.31	$21.33	$21.29	$21.33	$20.05	12,987
2017-07-12	$21.27	$21.29	$21.27	$21.27	$19.99	10,478
2017-07-11	$21.14	$21.14	$21.11	$21.12	$19.85	11,194
2017-07-10	$21.14	$21.21	$21.13	$21.21	$19.93	9,850
2017-07-07	$21.03	$21.06	$20.98	$21.06	$19.79	10,705
2017-07-06	$21.07	$21.13	$21.02	$21.02	$19.76	10,527
2017-07-05	$21.10	$21.20	$21.10	$21.20	$19.93	10,459
2017-07-03	$21.19	$21.24	$21.19	$21.24	$19.96	10,094
2017-06-30	$20.98	$21.04	$20.98	$21.04	$19.78	8,274
2017-06-29	$21.07	$21.07	$20.88	$20.97	$19.71	12,108
2017-06-28	$20.88	$21.05	$20.88	$21.04	$19.78	12,461
2017-06-27	$20.89	$20.89	$20.80	$20.84	$19.59	9,620
2017-06-26	$20.88	$20.91	$20.85	$20.85	$19.60	17,460
2017-06-23	$20.79	$20.81	$20.75	$20.75	$19.50	9,955
2017-06-22	$20.75	$20.81	$20.74	$20.77	$19.52	5,090
2017-06-21	$20.83	$20.83	$20.72	$20.76	$19.51	12,262
2017-06-20	$20.90	$20.90	$20.85	$20.85	$19.60	10,620
2017-06-19	$20.96	$21.04	$20.96	$21.01	$19.75	10,818
2017-06-16	$20.78	$20.85	$20.78	$20.83	$19.58	9,959
2017-06-15	$20.72	$20.73	$20.62	$20.68	$19.44	7,449
2017-06-14	$20.90	$20.90	$20.78	$20.82	$19.57	5,862
2017-06-13	$20.86	$20.93	$20.86	$20.91	$19.65	4,886
2017-06-12	$20.78	$20.78	$20.74	$20.74	$19.49	5,056
2017-06-09	$20.89	$20.89	$20.70	$20.81	$19.56	11,931
2017-06-08	$20.76	$20.80	$20.76	$20.76	$19.51	51,301
2017-06-07	$20.75	$20.75	$20.69	$20.72	$19.47	5,153
2017-06-06	$20.83	$20.83	$20.74	$20.78	$19.53	8,326
2017-06-05	$20.78	$20.87	$20.78	$20.86	$19.61	7,094
2017-06-02	$20.74	$20.85	$20.74	$20.82	$19.57	4,672
2017-06-01	$20.67	$20.79	$20.67	$20.77	$19.52	6,860
2017-05-31	$20.55	$20.62	$20.55	$20.61	$19.37	9,450
2017-05-30	$20.81	$20.82	$20.74	$20.74	$19.49	11,868
2017-05-26	$20.82	$20.86	$20.82	$20.84	$19.59	5,764
2017-05-25	$20.87	$20.93	$20.82	$20.82	$19.57	9,201
2017-05-24	$20.83	$20.83	$20.77	$20.77	$19.52	8,599
2017-05-23	$20.80	$20.80	$20.79	$20.79	$19.54	5,546
2017-05-22	$20.78	$20.81	$20.70	$20.78	$19.53	7,726
2017-05-19	$20.49	$20.73	$20.49	$20.72	$19.47	8,072
2017-05-18	$20.34	$20.51	$20.34	$20.49	$19.26	7,836
2017-05-17	$20.48	$20.48	$20.34	$20.40	$19.17	8,254
2017-05-16	$20.76	$20.77	$20.66	$20.70	$19.46	13,312
2017-05-15	$20.75	$20.75	$20.70	$20.72	$19.48	6,711
2017-05-12	$20.61	$20.63	$20.60	$20.61	$19.37	11,165
2017-05-11	$20.67	$20.67	$20.56	$20.62	$19.38	15,456
2017-05-10	$20.68	$20.74	$20.68	$20.73	$19.48	6,325
2017-05-09	$20.79	$20.79	$20.69	$20.70	$19.46	8,652
2017-05-08	$20.70	$20.72	$20.66	$20.72	$19.47	30,284
2017-05-05	$20.65	$20.72	$20.64	$20.72	$19.47	11,015
2017-05-04	$20.73	$20.73	$20.59	$20.59	$19.35	4,391
2017-05-03	$20.56	$20.65	$20.56	$20.64	$19.40	9,456
2017-05-02	$20.66	$20.66	$20.63	$20.64	$19.40	7,637
2017-05-01	$20.63	$20.67	$20.56	$20.61	$19.37	3,591
2017-04-28	$20.70	$20.70	$20.59	$20.59	$19.35	3,667
2017-04-27	$20.58	$20.61	$20.50	$20.58	$19.34	7,654
2017-04-26	$20.64	$20.72	$20.61	$20.61	$19.37	6,401
2017-04-25	$20.59	$20.65	$20.56	$20.65	$19.41	14,497
2017-04-24	$20.44	$20.50	$20.44	$20.47	$19.24	5,618
2017-04-21	$20.15	$20.27	$20.15	$20.20	$18.99	10,835
2017-04-20	$20.19	$20.27	$20.18	$20.25	$19.03	3,965
2017-04-19	$20.22	$20.22	$20.06	$20.06	$18.85	8,670
2017-04-18	$20.20	$20.20	$20.09	$20.13	$18.92	14,605
2017-04-17	$20.08	$20.23	$20.07	$20.23	$19.01	17,331
2017-04-13	$20.21	$20.21	$20.01	$20.01	$18.81	16,644
2017-04-12	$20.31	$20.32	$20.23	$20.23	$19.01	18,577
2017-04-11	$20.30	$20.32	$20.20	$20.32	$19.10	15,701
2017-04-10	$20.42	$20.42	$20.33	$20.36	$19.14	4,737
2017-04-07	$20.28	$20.32	$20.28	$20.29	$19.07	6,984
2017-04-06	$20.27	$20.36	$20.27	$20.36	$19.14	5,429
2017-04-05	$20.52	$20.52	$20.28	$20.30	$19.08	25,991
2017-04-04	$20.28	$20.35	$20.27	$20.35	$19.13	8,946
2017-04-03	$20.30	$20.31	$20.19	$20.29	$19.07	7,076
2017-03-31	$20.35	$20.39	$20.30	$20.36	$19.14	17,238
2017-03-30	$20.33	$20.40	$20.33	$20.39	$19.16	13,700
2017-03-29	$20.19	$20.34	$20.19	$20.33	$19.11	14,570
2017-03-28	$20.04	$20.26	$20.04	$20.25	$19.03	13,568
2017-03-27	$19.82	$20.04	$19.79	$20.04	$18.84	8,690
2017-03-24	$20.11	$20.13	$19.99	$20.06	$18.85	14,155
2017-03-23	$20.10	$20.19	$20.07	$20.07	$18.86	13,569
2017-03-22	$20.06	$20.13	$20.04	$20.13	$18.92	12,280
2017-03-21	$20.41	$20.41	$20.10	$20.10	$18.89	9,380
2017-03-20	$20.50	$20.50	$20.45	$20.45	$19.22	10,366
2017-03-17	$20.55	$20.58	$20.50	$20.54	$19.31	19,685
2017-03-16	$20.63	$20.65	$20.55	$20.56	$19.32	21,666
2017-03-15	$20.52	$20.63	$20.51	$20.59	$19.35	24,873
2017-03-14	$20.37	$20.42	$20.37	$20.41	$19.18	5,122
2017-03-13	$20.47	$20.48	$20.46	$20.47	$19.24	7,892
2017-03-10	$20.45	$20.45	$20.38	$20.42	$19.19	52,059
2017-03-09	$20.43	$20.43	$20.31	$20.38	$19.15	12,577
2017-03-08	$20.57	$20.57	$20.37	$20.38	$19.15	17,380
2017-03-07	$20.50	$20.51	$20.49	$20.49	$19.26	19,700
2017-03-06	$20.49	$20.53	$20.47	$20.53	$19.30	20,650
2017-03-03	$20.58	$20.62	$20.57	$20.57	$19.33	32,074
2017-03-02	$20.73	$20.73	$20.59	$20.59	$19.35	38,724
2017-03-01	$20.70	$20.79	$20.70	$20.78	$19.53	17,777
2017-02-28	$20.43	$20.43	$20.35	$20.42	$19.19	8,651
2017-02-27	$20.37	$20.46	$20.37	$20.45	$19.22	22,179
2017-02-24	$20.26	$20.34	$20.22	$20.31	$19.09	21,459
2017-02-23	$20.45	$20.45	$20.38	$20.41	$19.18	23,901
2017-02-22	$20.48	$20.49	$20.47	$20.47	$19.24	22,118
2017-02-21	$21.30	$21.30	$20.51	$20.56	$19.32	26,928
2017-02-17	$20.31	$20.39	$20.26	$20.39	$19.16	25,913
2017-02-16	$20.43	$20.44	$20.33	$20.42	$19.19	19,115
2017-02-15	$20.36	$20.45	$20.35	$20.45	$19.22	22,777
2017-02-14	$20.23	$20.30	$20.21	$20.30	$19.08	28,124
2017-02-13	$20.27	$20.28	$20.22	$20.25	$19.03	35,982
2017-02-10	$20.14	$20.19	$20.14	$20.17	$18.96	37,215
2017-02-09	$20.00	$20.12	$20.00	$20.09	$18.88	36,880
2017-02-08	$19.86	$19.91	$19.86	$19.91	$18.71	53,259
2017-02-07	$19.98	$20.01	$19.89	$19.93	$18.73	37,560
2017-02-06	$20.09	$20.09	$20.01	$20.01	$18.81	35,449
2017-02-03	$20.10	$20.18	$20.07	$20.17	$18.96	61,970
2017-02-02	$19.98	$20.06	$19.98	$20.04	$18.84	71,300
2017-02-01	$20.08	$20.08	$19.97	$20.00	$18.80	49,641
2017-01-31	$20.00	$20.08	$19.99	$20.07	$18.86	36,508
2017-01-30	$20.02	$20.09	$20.02	$20.05	$18.85	24,150
2017-01-27	$20.36	$20.36	$20.27	$20.29	$19.07	37,840
2017-01-26	$20.38	$20.40	$20.35	$20.40	$19.17	34,645
2017-01-25	$20.26	$20.39	$20.24	$20.39	$19.16	17,733
2017-01-24	$20.01	$20.19	$20.00	$20.18	$18.97	51,241
2017-01-23	$19.87	$19.94	$19.82	$19.94	$18.74	21,619
2017-01-20	$19.93	$20.00	$19.87	$19.93	$18.73	44,013
2017-01-19	$19.99	$20.00	$19.85	$19.90	$18.70	91,619
2017-01-18	$19.94	$19.98	$19.94	$19.96	$18.76	30,950
2017-01-17	$20.13	$20.13	$19.97	$19.99	$18.78	55,835
2017-01-13	$20.16	$20.29	$20.15	$20.17	$18.96	65,461
2017-01-12	$20.23	$20.23	$20.15	$20.15	$18.94	1,350

Davis Select U.S. Equity ETF (DUSA) News Headlines

Recent Davis Select U.S. Equity ETF (DUSA) News

Similar Companies to Davis Select U.S. Equity ETF (DUSA) in the None Industry

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

Davis Select U.S. Equity ETF (DUSA) Exchange: BATS