AdvisorShares Dorsey Wright FSM US Core ETF (DWUS) Stock Profile

Data as of Nov. 21, 2025

$51.72 ($0.15) 0.29%

AdvisorShares Dorsey Wright FSM US Core ETF - Daily Information

Click for more stock information on AdvisorShares Dorsey Wright FSM US Core ETF.

Daily Information	Data
Date	Nov. 21, 2025
Open	$51.72
Previous Close	$51.72
High	$51.72
Low	$51.72
Adjusted Open	$51.72
Previous Adjusted Close	$51.72
Adjusted High	$51.72
Adjusted Low	$51.72

Invest in AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)

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

Low correlation to stocks & bonds!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for AdvisorShares Dorsey Wright FSM US Core ETF (DWUS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-11-21	$51.72	$51.72	$51.72	$51.72	$51.72	63
2025-11-20	$51.58	$51.58	$51.58	$51.58	$51.58	113
2025-11-19	$52.94	$52.94	$52.73	$52.73	$52.73	180
2025-11-18	$52.47	$52.72	$52.47	$52.53	$52.53	2,862
2025-11-17	$52.91	$52.91	$52.91	$52.91	$52.91	113
2025-11-14	$53.19	$53.80	$53.19	$53.42	$53.42	290
2025-11-13	$54.08	$54.08	$53.38	$53.38	$53.38	409
2025-11-12	$54.49	$54.68	$54.43	$54.57	$54.57	1,094
2025-11-11	$54.49	$54.78	$54.49	$54.61	$54.61	522
2025-11-10	$54.76	$54.82	$54.76	$54.82	$54.82	125
2025-11-07	$53.60	$53.68	$53.50	$53.68	$53.68	2,244
2025-11-06	$54.05	$54.17	$53.57	$53.68	$53.68	5,878
2025-11-05	$54.56	$54.56	$54.56	$54.56	$54.56	24
2025-11-04	$54.59	$54.59	$54.24	$54.24	$54.24	208
2025-11-03	$55.19	$55.36	$55.18	$55.27	$55.27	2,805
2025-10-31	$55.50	$55.54	$55.29	$55.30	$55.30	674
2025-10-30	$55.61	$55.61	$55.04	$55.04	$55.04	1,627
2025-10-29	$55.89	$56.15	$55.76	$55.76	$55.76	5,587
2025-10-28	$55.67	$55.89	$55.67	$55.89	$55.89	1,382
2025-10-27	$55.49	$55.67	$55.49	$55.67	$55.67	587
2025-10-24	$54.85	$54.97	$54.85	$54.92	$54.92	383
2025-10-23	$54.19	$54.36	$54.15	$54.36	$54.36	1,612
2025-10-22	$53.93	$53.93	$53.90	$53.90	$53.90	172
2025-10-21	$54.49	$54.49	$54.49	$54.49	$54.49	205
2025-10-20	$54.45	$54.56	$54.45	$54.55	$54.55	473
2025-10-17	$53.73	$54.06	$53.65	$54.06	$54.06	457
2025-10-16	$53.86	$53.86	$53.86	$53.86	$53.86	129
2025-10-15	$54.44	$54.68	$54.16	$54.16	$54.16	969
2025-10-14	$53.56	$53.94	$53.56	$53.94	$53.94	1,795
2025-10-13	$54.18	$54.18	$54.18	$54.18	$54.18	179
2025-10-10	$54.82	$54.82	$53.12	$53.12	$53.12	574
2025-10-09	$54.51	$54.68	$54.46	$54.68	$54.68	2,717
2025-10-08	$54.47	$54.73	$54.47	$54.73	$54.73	519
2025-10-07	$54.05	$54.25	$54.05	$54.25	$54.25	119
2025-10-06	$54.47	$54.47	$54.38	$54.38	$54.38	4,002
2025-10-03	$54.17	$54.17	$54.17	$54.17	$54.17	25
2025-10-02	$54.46	$54.46	$54.46	$54.46	$54.46	36
2025-10-01	$54.18	$54.40	$54.18	$54.40	$54.40	1,226
2025-09-30	$53.98	$54.32	$53.96	$54.32	$54.32	1,862
2025-09-29	$54.23	$54.23	$54.08	$54.12	$54.12	1,277
2025-09-26	$53.69	$53.92	$53.69	$53.92	$53.92	343
2025-09-25	$53.82	$53.82	$53.65	$53.70	$53.70	734
2025-09-24	$54.00	$54.00	$54.00	$54.00	$54.00	25
2025-09-23	$54.43	$54.47	$54.20	$54.24	$54.24	903
2025-09-22	$54.58	$54.58	$54.54	$54.54	$54.54	175
2025-09-19	$54.30	$54.30	$54.30	$54.30	$54.30	95
2025-09-18	$53.89	$53.89	$53.89	$53.89	$53.89	232
2025-09-17	$53.44	$53.44	$53.44	$53.44	$53.44	287
2025-09-16	$53.57	$53.57	$53.57	$53.57	$53.57	36
2025-09-15	$53.62	$53.62	$53.62	$53.62	$53.62	37
2025-09-12	$53.31	$53.31	$53.31	$53.31	$53.31	31
2025-09-11	$53.26	$53.26	$53.26	$53.26	$53.26	16
2025-09-10	$53.06	$53.14	$53.06	$53.14	$53.14	114
2025-09-09	$52.27	$52.51	$52.27	$52.51	$52.51	2,033
2025-09-08	$52.26	$52.31	$52.20	$52.20	$52.20	784
2025-09-05	$51.77	$51.83	$51.77	$51.83	$51.83	409
2025-09-04	$51.53	$51.91	$51.53	$51.91	$51.91	200
2025-09-03	$51.40	$51.40	$51.40	$51.40	$51.40	4
2025-09-02	$51.21	$51.21	$51.21	$51.21	$51.21	10
2025-08-29	$51.52	$51.52	$51.52	$51.52	$51.52	5
2025-08-28	$52.15	$52.15	$52.15	$52.15	$52.15	7
2025-08-27	$51.84	$51.84	$51.84	$51.84	$51.84	3
2025-08-26	$51.49	$51.82	$51.43	$51.82	$51.82	208
2025-08-25	$51.48	$51.48	$51.48	$51.48	$51.48	62
2025-08-22	$51.62	$51.62	$51.62	$51.62	$51.62	82
2025-08-21	$51.01	$51.01	$51.01	$51.01	$51.01	212
2025-08-20	$51.28	$51.28	$51.28	$51.28	$51.28	71
2025-08-19	$51.48	$51.48	$51.30	$51.33	$51.33	301
2025-08-18	$52.00	$52.00	$52.00	$52.00	$52.00	22
2025-08-15	$51.97	$51.98	$51.97	$51.98	$51.98	243
2025-08-14	$52.24	$52.28	$52.24	$52.28	$52.28	208
2025-08-13	$52.60	$52.60	$52.21	$52.31	$52.31	217
2025-08-12	$52.18	$52.46	$51.97	$52.46	$52.46	373
2025-08-11	$51.99	$51.99	$51.86	$51.86	$51.86	205
2025-08-08	$51.80	$51.99	$51.80	$51.96	$51.96	493
2025-08-07	$51.70	$51.70	$51.51	$51.51	$51.51	106
2025-08-06	$51.35	$51.47	$51.35	$51.47	$51.47	222
2025-08-05	$51.27	$51.27	$50.83	$50.85	$50.85	711
2025-08-04	$51.06	$51.16	$51.03	$51.16	$51.16	4,964
2025-08-01	$50.72	$50.72	$50.53	$50.53	$50.53	1,078
2025-07-31	$51.16	$51.17	$50.84	$50.84	$50.84	2,518
2025-07-30	$50.95	$50.95	$50.87	$50.87	$50.87	1,587
2025-07-29	$50.87	$50.87	$50.70	$50.81	$50.81	1,923
2025-07-28	$50.97	$51.06	$50.73	$50.83	$50.83	1,485
2025-07-25	$50.97	$51.18	$50.97	$51.18	$51.18	118
2025-07-24	$50.72	$50.95	$50.72	$50.95	$50.95	636
2025-07-23	$50.79	$50.96	$50.79	$50.96	$50.96	103
2025-07-22	$50.52	$50.76	$50.52	$50.76	$50.76	106
2025-07-21	$50.68	$50.68	$50.66	$50.66	$50.66	163
2025-07-18	$50.61	$50.61	$50.61	$50.61	$50.61	103
2025-07-17	$50.39	$50.59	$50.39	$50.59	$50.59	2,123
2025-07-16	$50.13	$50.39	$50.13	$50.39	$50.39	111
2025-07-15	$50.08	$50.08	$50.03	$50.03	$50.03	107
2025-07-14	$50.35	$50.71	$50.35	$50.54	$50.54	3,357
2025-07-11	$50.18	$50.35	$50.18	$50.35	$50.35	1,532
2025-07-10	$50.29	$50.49	$50.29	$50.49	$50.49	811
2025-07-09	$50.33	$50.40	$50.13	$50.40	$50.40	10,435
2025-07-08	$50.37	$50.37	$50.28	$50.28	$50.28	107
2025-07-07	$50.68	$50.73	$50.67	$50.73	$50.73	651
2025-07-03	$50.65	$50.77	$50.65	$50.77	$50.77	295
2025-07-02	$50.45	$50.45	$50.38	$50.39	$50.39	540
2025-07-01	$50.55	$50.63	$50.52	$50.59	$50.59	1,910
2025-06-30	$50.58	$50.80	$50.58	$50.80	$50.80	2,604
2025-06-27	$49.92	$50.64	$49.92	$50.30	$50.30	30,801
2025-06-26	$50.13	$50.23	$50.13	$50.23	$50.23	499
2025-06-25	$50.26	$50.26	$49.91	$49.91	$49.91	200
2025-06-24	$50.17	$50.38	$50.17	$50.38	$50.38	1,018
2025-06-23	$49.70	$50.09	$49.62	$50.09	$50.09	3,237
2025-06-20	$49.36	$49.47	$49.27	$49.33	$49.33	10,120
2025-06-18	$49.45	$49.55	$49.32	$49.32	$49.32	845
2025-06-17	$49.37	$49.41	$49.37	$49.41	$49.41	344
2025-06-16	$49.80	$49.84	$49.63	$49.63	$49.63	3,380
2025-06-13	$49.71	$49.83	$49.39	$49.56	$49.56	5,227
2025-06-12	$49.81	$50.02	$49.77	$50.02	$50.02	8,840
2025-06-11	$49.84	$49.84	$49.67	$49.78	$49.78	10,146
2025-06-10	$49.69	$49.81	$49.36	$49.65	$49.65	11,662
2025-06-09	$49.63	$49.84	$49.61	$49.64	$49.64	8,878
2025-06-06	$50.12	$50.12	$50.00	$50.00	$50.00	309
2025-06-05	$49.88	$49.88	$49.68	$49.68	$49.68	2,762
2025-06-04	$50.21	$50.21	$50.01	$50.01	$50.01	979
2025-06-03	$50.30	$50.30	$49.97	$50.27	$50.27	12,878
2025-06-02	$49.69	$50.18	$49.69	$50.18	$50.18	1,577
2025-05-30	$49.65	$50.06	$49.65	$50.06	$50.06	119
2025-05-29	$49.60	$49.72	$49.58	$49.72	$49.72	5,891
2025-05-28	$49.63	$49.85	$49.61	$49.61	$49.61	8,496
2025-05-27	$49.62	$49.83	$49.62	$49.83	$49.83	274
2025-05-23	$48.90	$49.21	$48.90	$49.12	$49.12	512
2025-05-22	$49.11	$49.36	$49.03	$49.03	$49.03	11,293
2025-05-21	$49.73	$49.77	$49.12	$49.26	$49.26	4,642
2025-05-20	$50.06	$50.06	$50.00	$50.00	$50.00	2,459
2025-05-19	$49.89	$50.18	$49.89	$50.18	$50.18	553
2025-05-16	$49.73	$49.91	$49.73	$49.91	$49.91	852
2025-05-15	$49.59	$49.59	$49.59	$49.59	$49.59	42
2025-05-14	$49.01	$49.04	$48.98	$49.04	$49.04	7,003
2025-05-13	$49.08	$49.22	$49.04	$49.09	$49.09	462
2025-05-12	$48.76	$48.78	$48.72	$48.78	$48.78	1,470
2025-05-09	$48.07	$48.07	$48.07	$48.07	$48.07	13
2025-05-08	$48.43	$48.49	$48.25	$48.25	$48.25	383
2025-05-07	$48.12	$48.12	$48.12	$48.12	$48.12	103
2025-05-06	$48.03	$48.10	$47.85	$47.94	$47.94	609
2025-05-05	$48.25	$48.25	$48.25	$48.25	$48.25	314
2025-05-02	$48.56	$48.56	$48.49	$48.49	$48.49	399
2025-05-01	$47.98	$47.98	$47.53	$47.53	$47.53	177
2025-04-30	$46.21	$47.32	$46.10	$47.32	$47.32	933
2025-04-29	$47.12	$47.12	$47.12	$47.12	$47.12	6
2025-04-28	$46.88	$46.88	$46.88	$46.88	$46.88	113
2025-04-25	$46.42	$46.77	$46.42	$46.77	$46.77	2,418
2025-04-24	$46.29	$46.29	$46.29	$46.29	$46.29	10
2025-04-23	$46.23	$46.24	$45.44	$45.44	$45.44	2,833
2025-04-22	$44.32	$44.60	$44.32	$44.53	$44.53	1,588
2025-04-21	$43.29	$43.33	$43.28	$43.33	$43.33	307
2025-04-17	$44.60	$44.66	$44.37	$44.37	$44.37	3,582
2025-04-16	$44.26	$44.37	$44.24	$44.37	$44.37	1,259
2025-04-15	$45.60	$45.60	$45.32	$45.34	$45.34	458
2025-04-14	$45.48	$45.48	$44.80	$45.20	$45.20	2,079
2025-04-11	$43.77	$44.69	$43.77	$44.69	$44.69	1,240
2025-04-10	$44.65	$44.65	$43.75	$44.15	$44.15	4,977
2025-04-09	$42.52	$45.58	$42.52	$45.58	$45.58	11,715
2025-04-08	$41.36	$41.59	$41.36	$41.59	$41.59	228
2025-04-07	$42.56	$42.83	$41.42	$41.98	$41.98	734
2025-04-04	$41.83	$41.83	$41.83	$41.83	$41.83	12
2025-04-03	$45.18	$45.18	$44.77	$44.79	$44.79	255
2025-04-02	$46.16	$47.20	$46.16	$47.20	$47.20	1,399
2025-04-01	$46.38	$46.86	$46.38	$46.86	$46.86	1,780
2025-03-31	$46.51	$46.51	$46.50	$46.50	$46.50	275
2025-03-28	$46.90	$46.90	$46.14	$46.32	$46.32	1,275
2025-03-27	$47.36	$47.36	$47.15	$47.15	$47.15	141
2025-03-26	$47.50	$47.55	$47.44	$47.55	$47.55	719
2025-03-25	$48.30	$48.30	$48.27	$48.27	$48.27	189
2025-03-24	$48.18	$48.19	$48.18	$48.19	$48.19	6,054
2025-03-21	$46.95	$47.04	$46.92	$47.04	$47.04	533
2025-03-20	$47.00	$47.02	$46.88	$47.01	$47.01	1,658
2025-03-19	$47.03	$47.03	$47.03	$47.03	$47.03	234
2025-03-18	$46.33	$46.36	$46.33	$46.36	$46.36	548
2025-03-17	$46.99	$46.99	$46.99	$46.99	$46.99	173
2025-03-14	$46.08	$46.64	$46.04	$46.64	$46.64	1,254
2025-03-13	$45.48	$45.48	$45.48	$45.48	$45.48	49
2025-03-12	$46.38	$46.38	$46.00	$46.24	$46.24	2,586
2025-03-11	$45.97	$45.97	$45.67	$45.67	$45.67	374
2025-03-10	$46.13	$46.13	$45.60	$45.78	$45.78	1,315
2025-03-07	$47.08	$47.43	$46.45	$47.43	$47.43	5,727
2025-03-06	$47.49	$47.57	$47.23	$47.23	$47.23	2,807
2025-03-05	$48.07	$48.65	$48.07	$48.64	$48.64	939
2025-03-04	$47.74	$48.01	$47.74	$48.01	$48.01	932
2025-03-03	$49.66	$49.67	$48.84	$48.84	$48.84	780
2025-02-28	$49.10	$49.83	$49.10	$49.83	$49.83	573
2025-02-27	$50.10	$50.10	$48.91	$48.91	$48.91	4,465
2025-02-26	$50.09	$50.09	$49.51	$49.70	$49.70	2,792
2025-02-25	$49.19	$49.64	$49.19	$49.62	$49.62	2,362
2025-02-24	$49.92	$50.17	$49.74	$49.76	$49.76	5,423
2025-02-21	$50.71	$50.71	$50.07	$50.23	$50.23	2,419
2025-02-20	$51.10	$51.17	$50.85	$51.17	$51.17	2,289
2025-02-19	$51.74	$51.79	$51.68	$51.75	$51.75	2,726
2025-02-18	$51.49	$51.69	$51.49	$51.69	$51.69	6,504
2025-02-14	$51.53	$51.57	$51.49	$51.57	$51.57	2,533
2025-02-13	$51.14	$51.46	$51.08	$51.46	$51.46	1,038
2025-02-12	$50.78	$50.91	$50.78	$50.91	$50.91	184
2025-02-11	$51.08	$51.15	$50.94	$51.15	$51.15	3,477
2025-02-10	$51.18	$51.18	$51.16	$51.16	$51.16	230
2025-02-07	$51.15	$51.15	$50.75	$50.80	$50.80	1,407
2025-02-06	$50.99	$51.22	$50.97	$51.22	$51.22	5,309
2025-02-05	$50.42	$50.89	$50.42	$50.89	$50.89	499
2025-02-04	$50.19	$50.43	$50.19	$50.43	$50.43	4,201
2025-02-03	$50.13	$50.13	$50.02	$50.02	$50.02	1,042
2025-01-31	$50.16	$50.16	$50.16	$50.16	$50.16	2
2025-01-30	$50.48	$50.48	$50.48	$50.48	$50.48	49
2025-01-29	$50.08	$50.08	$49.80	$49.80	$49.80	827
2025-01-28	$49.98	$49.98	$49.98	$49.98	$49.98	44
2025-01-27	$49.54	$49.54	$49.54	$49.54	$49.54	11
2025-01-24	$51.03	$51.04	$50.82	$50.83	$50.83	3,085
2025-01-23	$50.83	$51.10	$50.83	$51.10	$51.10	962
2025-01-22	$50.73	$50.84	$50.66	$50.66	$50.66	7,060
2025-01-21	$50.43	$50.53	$50.43	$50.53	$50.53	159
2025-01-17	$49.54	$49.95	$49.54	$49.82	$49.82	683
2025-01-16	$49.26	$49.44	$49.26	$49.26	$49.26	954
2025-01-15	$49.07	$49.18	$49.00	$49.10	$49.10	4,058
2025-01-14	$48.28	$48.28	$47.97	$48.27	$48.27	6,693
2025-01-13	$47.49	$47.85	$47.49	$47.85	$47.85	1,230
2025-01-10	$48.06	$48.06	$47.67	$47.91	$47.91	6,478
2025-01-08	$48.27	$48.62	$48.19	$48.62	$48.62	3,846
2025-01-07	$48.73	$48.73	$48.39	$48.39	$48.39	2,195
2025-01-06	$49.36	$49.36	$48.91	$48.91	$48.91	972
2025-01-03	$48.77	$48.82	$48.77	$48.82	$48.82	313
2025-01-02	$48.21	$48.21	$48.16	$48.16	$48.16	551
2024-12-31	$48.14	$48.19	$48.09	$48.09	$48.09	2,851
2024-12-30	$48.45	$48.47	$48.42	$48.47	$48.47	546
2024-12-27	$48.88	$48.92	$48.73	$48.92	$48.92	4,117
2024-12-26	$49.51	$49.51	$49.51	$49.51	$49.51	39
2024-12-24	$49.27	$49.36	$49.26	$49.36	$49.36	16,220
2024-12-23	$48.68	$48.72	$48.39	$48.65	$48.65	13,891
2024-12-20	$48.74	$48.88	$48.73	$48.73	$48.64	1,678
2024-12-19	$48.36	$48.36	$48.01	$48.01	$47.92	12,145
2024-12-18	$49.54	$49.54	$48.05	$48.05	$47.96	6,087
2024-12-17	$49.54	$49.56	$49.45	$49.53	$49.44	4,583
2024-12-16	$50.02	$50.02	$50.02	$50.02	$49.93	116
2024-12-13	$49.71	$49.71	$49.52	$49.64	$49.55	1,072
2024-12-12	$49.55	$49.55	$49.51	$49.51	$49.42	447
2024-12-11	$49.41	$49.66	$49.41	$49.66	$49.57	497
2024-12-10	$49.57	$49.57	$49.19	$49.19	$49.10	360
2024-12-09	$49.85	$49.87	$49.51	$49.51	$49.42	719
2024-12-06	$50.25	$50.25	$50.20	$50.22	$50.22	2,345
2024-12-05	$50.01	$50.01	$50.01	$50.01	$50.01	7
2024-12-04	$50.03	$50.05	$49.91	$50.05	$50.05	1,733
2024-12-03	$49.87	$49.87	$49.87	$49.87	$49.87	18
2024-12-02	$49.69	$49.69	$49.69	$49.69	$49.69	9
2024-11-29	$49.95	$49.95	$49.95	$49.95	$49.95	6
2024-11-27	$49.87	$49.87	$49.45	$49.59	$49.59	2,731
2024-11-26	$49.82	$49.82	$49.82	$49.82	$49.82	3
2024-11-25	$49.57	$49.57	$49.38	$49.38	$49.38	374
2024-11-22	$49.28	$49.47	$49.28	$49.47	$49.47	2,146
2024-11-21	$49.35	$49.36	$49.22	$49.22	$49.22	601
2024-11-20	$48.64	$48.82	$48.64	$48.82	$48.82	357
2024-11-19	$48.57	$48.73	$48.57	$48.73	$48.73	620
2024-11-18	$48.44	$48.44	$48.43	$48.43	$48.43	174
2024-11-15	$48.33	$48.33	$48.12	$48.33	$48.33	2,511
2024-11-14	$49.08	$49.08	$48.83	$48.83	$48.83	940
2024-11-13	$49.25	$49.31	$49.10	$49.13	$49.13	1,151
2024-11-12	$49.06	$49.28	$49.06	$49.28	$49.28	527
2024-11-11	$49.41	$49.41	$49.37	$49.37	$49.37	245
2024-11-08	$49.45	$49.45	$49.45	$49.45	$49.45	18
2024-11-07	$48.91	$48.91	$48.91	$48.91	$48.91	31
2024-11-06	$48.55	$48.55	$48.55	$48.55	$48.55	31
2024-11-05	$47.39	$47.54	$47.28	$47.54	$47.54	3,768
2024-11-04	$46.82	$46.82	$46.82	$46.82	$46.82	177
2024-11-01	$46.94	$46.94	$46.94	$46.94	$46.94	11
2024-10-31	$46.91	$46.91	$46.83	$46.83	$46.83	211
2024-10-30	$47.77	$47.77	$47.77	$47.77	$47.77	3
2024-10-29	$48.03	$48.03	$48.03	$48.03	$48.03	4
2024-10-28	$47.93	$47.93	$47.73	$47.73	$47.73	2,182
2024-10-25	$47.79	$47.79	$47.79	$47.79	$47.79	4
2024-10-24	$47.56	$47.56	$47.52	$47.52	$47.52	145
2024-10-23	$47.40	$47.40	$47.40	$47.40	$47.40	5
2024-10-22	$47.82	$47.89	$47.82	$47.89	$47.89	700
2024-10-21	$47.92	$47.98	$47.92	$47.98	$47.98	1,725
2024-10-18	$47.88	$47.96	$47.88	$47.96	$47.96	1,347
2024-10-17	$47.91	$47.91	$47.62	$47.62	$47.62	566
2024-10-16	$47.60	$47.60	$47.60	$47.60	$47.60	13
2024-10-15	$47.52	$47.52	$47.52	$47.52	$47.52	2
2024-10-14	$48.03	$48.07	$47.99	$48.07	$48.07	389
2024-10-11	$47.79	$47.79	$47.69	$47.69	$47.69	363
2024-10-10	$47.43	$47.43	$47.43	$47.43	$47.43	180
2024-10-09	$47.46	$47.62	$47.46	$47.62	$47.62	13,953
2024-10-08	$47.15	$47.15	$47.15	$47.15	$47.15	20
2024-10-07	$46.71	$46.71	$46.71	$46.71	$46.71	3
2024-10-04	$46.87	$47.07	$46.87	$47.07	$47.07	3,223
2024-10-03	$46.70	$46.70	$46.62	$46.62	$46.62	625
2024-10-02	$46.71	$46.71	$46.71	$46.71	$46.71	81
2024-10-01	$46.56	$46.65	$46.56	$46.65	$46.65	372
2024-09-30	$47.00	$47.18	$46.84	$47.18	$47.18	4,390
2024-09-27	$47.06	$47.06	$47.06	$47.06	$47.06	1
2024-09-26	$47.37	$47.37	$47.14	$47.14	$47.14	109
2024-09-25	$46.84	$46.94	$46.84	$46.94	$46.94	340
2024-09-24	$46.98	$46.98	$46.93	$46.96	$46.96	2,982
2024-09-23	$46.78	$46.87	$46.78	$46.83	$46.83	1,084
2024-09-20	$46.65	$46.65	$46.55	$46.65	$46.65	832
2024-09-19	$46.76	$46.76	$46.76	$46.76	$46.76	5
2024-09-18	$45.73	$45.73	$45.73	$45.73	$45.73	65
2024-09-17	$46.13	$46.13	$45.94	$45.94	$45.94	489
2024-09-16	$45.95	$45.95	$45.95	$45.95	$45.95	15
2024-09-13	$46.09	$46.09	$45.96	$46.02	$46.02	2,845
2024-09-12	$45.56	$45.84	$45.56	$45.76	$45.76	5,427
2024-09-11	$45.35	$45.35	$45.32	$45.32	$45.32	5,606
2024-09-10	$44.74	$44.74	$44.74	$44.74	$44.74	6
2024-09-09	$44.32	$44.32	$44.32	$44.32	$44.32	12
2024-09-06	$43.91	$43.91	$43.91	$43.91	$43.91	15
2024-09-05	$44.78	$44.79	$44.65	$44.73	$44.73	4,244
2024-09-04	$45.00	$45.00	$44.80	$44.90	$44.90	932
2024-09-03	$45.96	$45.96	$44.75	$44.99	$44.99	7,530
2024-08-30	$46.09	$46.09	$46.09	$46.09	$46.09	214
2024-08-29	$46.16	$46.16	$45.58	$45.60	$45.60	1,528
2024-08-28	$45.50	$45.70	$45.49	$45.70	$45.70	1,649
2024-08-27	$46.08	$46.08	$46.08	$46.08	$46.08	53
2024-08-26	$46.02	$46.02	$46.02	$46.02	$46.02	49
2024-08-23	$46.22	$46.26	$46.16	$46.26	$46.26	796
2024-08-22	$46.31	$46.31	$45.71	$45.71	$45.71	431
2024-08-21	$46.35	$46.35	$46.35	$46.35	$46.35	133
2024-08-20	$46.29	$46.29	$46.04	$46.18	$46.18	1,778
2024-08-19	$45.71	$46.19	$45.64	$46.19	$46.19	4,187
2024-08-16	$45.64	$45.70	$45.62	$45.70	$45.70	629
2024-08-15	$45.39	$45.67	$45.39	$45.57	$45.57	4,048
2024-08-14	$44.56	$44.74	$44.56	$44.74	$44.74	1,163
2024-08-13	$44.27	$44.60	$44.16	$44.60	$44.60	4,514
2024-08-12	$43.68	$43.87	$43.61	$43.65	$43.65	1,158
2024-08-09	$43.73	$43.73	$43.73	$43.73	$43.73	58
2024-08-08	$43.38	$43.38	$43.38	$43.38	$43.38	184
2024-08-07	$43.09	$43.09	$42.26	$42.26	$42.26	1,234
2024-08-06	$43.22	$43.26	$42.75	$42.75	$42.75	519
2024-08-05	$41.24	$42.56	$40.88	$42.25	$42.25	14,761
2024-08-02	$43.83	$43.92	$43.38	$43.40	$43.40	7,206
2024-08-01	$45.15	$45.18	$44.38	$44.78	$44.78	6,188
2024-07-31	$45.78	$45.94	$45.78	$45.94	$45.94	766
2024-07-30	$45.40	$45.47	$44.56	$44.56	$44.56	1,935
2024-07-29	$45.28	$45.40	$45.10	$45.10	$45.10	1,322
2024-07-26	$45.37	$45.37	$45.15	$45.15	$45.15	205
2024-07-25	$44.55	$44.73	$44.55	$44.73	$44.73	1,748
2024-07-24	$46.33	$46.33	$45.23	$45.23	$45.23	110
2024-07-23	$46.94	$46.94	$46.94	$46.94	$46.94	120
2024-07-22	$46.84	$46.98	$46.84	$46.86	$46.86	1,393
2024-07-19	$46.15	$46.15	$46.15	$46.15	$46.15	8
2024-07-18	$47.21	$47.21	$46.52	$46.57	$46.57	653
2024-07-17	$46.78	$46.78	$46.78	$46.78	$46.78	17
2024-07-16	$48.38	$48.38	$48.38	$48.38	$48.38	102
2024-07-15	$48.59	$48.59	$48.37	$48.37	$48.37	335
2024-07-12	$48.36	$48.55	$48.11	$48.11	$48.11	1,687
2024-07-11	$48.73	$48.73	$47.92	$47.97	$47.97	3,278
2024-07-10	$48.76	$48.88	$48.76	$48.88	$48.88	695
2024-07-09	$48.53	$48.53	$48.35	$48.35	$48.35	1,984
2024-07-08	$48.32	$48.32	$48.32	$48.32	$48.32	150
2024-07-05	$47.88	$48.06	$47.88	$48.06	$48.06	4,736
2024-07-03	$47.85	$47.85	$47.85	$47.85	$47.85	42
2024-07-02	$47.35	$47.35	$47.35	$47.35	$47.35	125
2024-07-01	$46.96	$47.07	$46.96	$47.05	$47.05	674
2024-06-28	$47.20	$47.20	$46.86	$46.86	$46.86	104
2024-06-27	$46.84	$46.97	$46.84	$46.94	$46.94	1,089
2024-06-26	$46.90	$46.91	$46.90	$46.91	$46.91	167
2024-06-25	$46.65	$46.89	$46.65	$46.89	$46.89	497
2024-06-24	$46.83	$46.83	$46.44	$46.44	$46.44	706
2024-06-21	$46.94	$46.94	$46.94	$46.94	$46.94	4
2024-06-20	$47.60	$47.61	$47.19	$47.19	$47.19	623
2024-06-18	$47.60	$47.66	$47.60	$47.62	$47.62	585
2024-06-17	$46.70	$47.60	$46.70	$47.43	$47.43	7,533
2024-06-14	$46.63	$46.63	$46.60	$46.62	$46.62	661
2024-06-13	$46.73	$46.73	$46.73	$46.73	$46.73	2
2024-06-12	$46.37	$46.37	$46.37	$46.37	$46.37	40
2024-06-11	$45.74	$45.74	$45.74	$45.74	$45.74	44
2024-06-10	$45.41	$45.65	$45.41	$45.65	$45.65	856
2024-06-07	$45.41	$45.45	$45.34	$45.34	$45.34	650
2024-06-06	$45.31	$45.31	$45.31	$45.31	$45.31	2
2024-06-05	$44.72	$45.42	$44.72	$45.42	$45.42	971
2024-06-04	$44.38	$44.56	$44.31	$44.52	$44.52	948
2024-06-03	$44.38	$44.38	$44.38	$44.38	$44.38	13
2024-05-31	$44.41	$44.41	$44.41	$44.41	$44.41	72
2024-05-30	$44.48	$44.48	$44.48	$44.48	$44.48	1
2024-05-29	$45.32	$45.32	$45.07	$45.07	$45.07	2,880
2024-05-28	$45.41	$45.41	$45.37	$45.37	$45.37	1,290
2024-05-24	$45.27	$45.27	$45.23	$45.25	$45.25	1,418
2024-05-23	$45.41	$45.41	$44.86	$44.86	$44.86	1,108
2024-05-22	$44.89	$44.89	$44.89	$44.89	$44.89	1,575
2024-05-21	$44.61	$44.91	$44.61	$44.91	$44.91	1,575
2024-05-20	$44.84	$44.92	$44.84	$44.92	$44.92	321
2024-05-17	$44.50	$44.60	$44.50	$44.60	$44.60	277
2024-05-16	$44.95	$45.00	$44.73	$44.73	$44.73	2,969
2024-05-15	$44.44	$44.85	$44.44	$44.85	$44.85	308
2024-05-14	$44.06	$44.06	$43.95	$44.05	$44.05	345
2024-05-13	$43.76	$43.76	$43.72	$43.72	$43.72	652
2024-05-10	$43.81	$43.81	$43.81	$43.81	$43.81	6
2024-05-09	$43.69	$43.69	$43.69	$43.69	$43.69	5
2024-05-08	$43.58	$43.64	$43.58	$43.64	$43.64	442
2024-05-07	$43.70	$43.70	$43.60	$43.60	$43.60	774
2024-05-06	$43.40	$43.58	$43.24	$43.58	$43.58	2,752
2024-05-03	$42.83	$42.92	$42.83	$42.92	$42.92	199
2024-05-02	$42.01	$42.25	$41.68	$42.17	$42.17	7,681
2024-05-01	$41.73	$41.73	$41.73	$41.73	$41.73	12
2024-04-30	$42.09	$42.09	$42.09	$42.09	$42.09	4
2024-04-29	$42.73	$42.73	$42.64	$42.73	$42.73	813
2024-04-26	$42.69	$42.69	$42.69	$42.69	$42.69	27
2024-04-25	$42.06	$42.06	$42.06	$42.06	$42.06	3
2024-04-24	$42.64	$42.64	$42.15	$42.27	$42.27	7,945
2024-04-23	$42.03	$42.28	$41.90	$42.28	$42.28	6,772
2024-04-22	$41.52	$41.52	$41.52	$41.52	$41.52	7
2024-04-19	$41.92	$41.92	$41.11	$41.11	$41.11	1,068
2024-04-18	$42.12	$42.12	$42.12	$42.12	$42.12	3
2024-04-17	$42.42	$42.42	$42.39	$42.39	$42.39	645
2024-04-16	$43.03	$43.03	$42.93	$42.93	$42.93	1,751
2024-04-15	$43.11	$43.11	$42.76	$42.83	$42.83	462
2024-04-12	$43.76	$43.87	$43.51	$43.51	$43.51	1,574
2024-04-11	$43.81	$44.40	$43.80	$44.36	$44.36	6,571
2024-04-10	$43.66	$43.66	$43.64	$43.64	$43.64	572
2024-04-09	$44.02	$44.02	$43.69	$43.94	$43.94	5,563
2024-04-08	$43.98	$44.03	$43.98	$44.03	$44.03	258
2024-04-05	$43.92	$44.14	$43.92	$44.14	$44.14	271
2024-04-04	$43.46	$43.46	$43.46	$43.46	$43.46	2
2024-04-03	$44.30	$44.31	$44.21	$44.21	$44.21	1,468
2024-04-02	$43.76	$43.99	$43.76	$43.99	$43.99	748
2024-04-01	$44.29	$44.31	$44.24	$44.31	$44.31	1,654
2024-03-28	$44.33	$44.33	$44.33	$44.33	$44.33	3
2024-03-27	$44.59	$44.59	$44.07	$44.33	$44.33	3,709
2024-03-26	$44.50	$44.50	$44.26	$44.26	$44.26	446
2024-03-25	$44.24	$44.42	$44.24	$44.42	$44.42	275
2024-03-22	$44.36	$44.60	$44.36	$44.52	$44.52	3,601
2024-03-21	$44.66	$44.66	$44.52	$44.52	$44.52	302
2024-03-20	$44.15	$44.15	$44.15	$44.15	$44.15	4
2024-03-19	$43.67	$43.67	$43.67	$43.67	$43.67	211
2024-03-18	$43.60	$43.60	$43.49	$43.49	$43.49	172
2024-03-15	$43.23	$43.23	$43.08	$43.08	$43.08	3,666
2024-03-14	$43.72	$43.75	$43.72	$43.75	$43.75	555
2024-03-13	$43.91	$43.92	$43.80	$43.80	$43.80	7,248
2024-03-12	$43.50	$44.11	$43.46	$44.11	$44.11	2,368
2024-03-11	$43.39	$43.41	$43.39	$43.39	$43.39	908
2024-03-08	$44.68	$44.68	$43.82	$43.82	$43.82	728
2024-03-07	$44.59	$44.67	$44.58	$44.58	$44.58	2,544
2024-03-06	$43.98	$43.98	$43.89	$43.89	$43.89	508
2024-03-05	$43.41	$43.41	$43.41	$43.41	$43.41	43
2024-03-04	$44.33	$44.33	$44.33	$44.33	$44.33	52
2024-03-01	$44.17	$44.25	$44.17	$44.25	$44.25	152
2024-02-29	$43.35	$43.36	$43.18	$43.30	$43.30	3,606
2024-02-28	$42.87	$42.88	$42.84	$42.88	$42.88	1,120
2024-02-27	$43.08	$43.18	$43.00	$43.18	$43.18	1,381
2024-02-26	$42.64	$43.25	$42.64	$43.05	$43.05	5,375
2024-02-23	$43.13	$43.13	$42.92	$42.92	$42.92	2,227
2024-02-22	$42.84	$43.09	$42.84	$42.97	$42.97	1,300
2024-02-21	$41.39	$41.62	$41.27	$41.52	$41.52	9,003
2024-02-20	$40.15	$41.87	$40.15	$41.78	$41.78	2,815
2024-02-16	$42.38	$42.38	$42.21	$42.23	$42.23	667
2024-02-15	$42.57	$42.83	$42.56	$42.61	$42.61	2,235
2024-02-14	$42.39	$42.66	$42.34	$42.52	$42.52	4,710
2024-02-13	$42.04	$42.33	$41.57	$41.87	$41.87	5,760
2024-02-12	$42.84	$42.96	$42.42	$42.46	$42.46	2,443
2024-02-09	$42.29	$42.76	$42.29	$42.71	$42.71	2,937
2024-02-08	$42.26	$42.41	$42.11	$42.16	$42.16	1,405
2024-02-07	$42.12	$42.20	$42.04	$42.04	$42.04	2,775
2024-02-06	$41.63	$41.63	$41.49	$41.55	$41.55	4,556
2024-02-05	$41.65	$41.67	$41.42	$41.42	$41.42	9,264
2024-02-02	$41.57	$41.81	$41.57	$41.81	$41.81	1,797
2024-02-01	$40.93	$41.02	$40.70	$41.02	$41.02	3,486
2024-01-31	$41.00	$41.01	$40.61	$40.61	$40.61	4,762
2024-01-30	$41.44	$41.49	$41.41	$41.41	$41.41	878
2024-01-29	$41.32	$41.66	$41.31	$41.66	$41.66	3,067
2024-01-26	$41.38	$41.38	$41.20	$41.20	$41.20	420
2024-01-25	$41.43	$41.43	$41.43	$41.43	$41.43	12
2024-01-24	$41.37	$41.50	$41.16	$41.16	$41.16	2,634
2024-01-23	$40.90	$40.99	$40.86	$40.99	$40.99	1,713
2024-01-22	$40.94	$40.94	$40.94	$40.94	$40.94	30
2024-01-19	$40.03	$40.77	$40.03	$40.76	$40.76	1,709
2024-01-18	$40.28	$40.28	$40.28	$40.28	$40.28	1
2024-01-17	$39.90	$39.90	$39.46	$39.69	$39.69	7,609
2024-01-16	$40.04	$40.05	$40.04	$40.05	$40.05	917
2024-01-12	$40.19	$40.19	$40.09	$40.09	$40.09	102
2024-01-11	$40.05	$40.13	$39.83	$40.13	$40.13	942
2024-01-10	$39.89	$40.08	$39.89	$40.08	$40.08	4,871
2024-01-09	$39.74	$39.77	$39.74	$39.76	$39.76	3,477
2024-01-08	$39.80	$39.80	$39.80	$39.80	$39.80	41
2024-01-05	$39.10	$39.10	$39.10	$39.10	$39.10	2
2024-01-04	$39.04	$39.04	$39.04	$39.04	$39.04	9
2024-01-03	$39.21	$39.25	$39.19	$39.25	$39.25	3,789
2024-01-02	$39.59	$39.63	$39.49	$39.55	$39.55	1,426
2023-12-29	$40.06	$40.06	$40.06	$40.06	$40.06	1
2023-12-28	$40.26	$40.37	$40.22	$40.22	$40.22	9,589
2023-12-27	$40.16	$40.16	$40.16	$40.16	$40.16	918
2023-12-26	$40.12	$40.28	$39.99	$39.99	$39.99	16,407
2023-12-22	$40.13	$40.13	$39.82	$39.82	$39.70	752
2023-12-21	$39.91	$39.92	$39.58	$39.85	$39.73	1,842
2023-12-20	$40.09	$40.09	$39.47	$39.47	$39.35	1,998
2023-12-19	$40.07	$40.07	$39.96	$39.96	$39.84	707
2023-12-18	$39.88	$39.88	$39.75	$39.75	$39.63	3,416
2023-12-15	$39.60	$39.75	$39.60	$39.75	$39.63	239
2023-12-14	$39.67	$39.68	$39.27	$39.46	$39.34	12,777
2023-12-13	$39.19	$39.62	$39.18	$39.62	$39.50	415
2023-12-12	$38.71	$39.09	$38.71	$39.09	$38.98	430
2023-12-11	$38.17	$38.74	$38.17	$38.65	$38.54	2,106
2023-12-08	$38.56	$38.56	$38.56	$38.56	$38.45	302
2023-12-07	$38.25	$38.47	$38.16	$38.47	$38.36	302
2023-12-06	$38.15	$38.17	$37.99	$37.99	$37.87	1,109
2023-12-05	$38.14	$38.21	$38.14	$38.21	$38.10	1,604
2023-12-04	$38.15	$38.15	$38.15	$38.15	$38.04	95
2023-12-01	$38.10	$38.48	$38.10	$38.48	$38.48	2,014
2023-11-30	$38.16	$38.16	$38.08	$38.10	$38.10	2,365
2023-11-29	$38.61	$38.61	$38.24	$38.24	$38.24	1,107
2023-11-28	$38.13	$38.30	$38.13	$38.25	$38.25	701
2023-11-27	$38.23	$38.25	$38.20	$38.20	$38.20	422
2023-11-24	$38.30	$38.30	$38.21	$38.21	$38.21	104
2023-11-22	$38.33	$38.33	$38.29	$38.29	$38.29	102
2023-11-21	$38.18	$38.18	$38.09	$38.09	$38.09	103
2023-11-20	$38.12	$38.34	$38.08	$38.34	$38.34	5,859
2023-11-17	$37.87	$37.91	$37.85	$37.85	$37.85	2,671
2023-11-16	$37.82	$37.82	$37.82	$37.82	$37.82	4
2023-11-15	$38.06	$38.06	$37.87	$37.88	$37.88	3,193
2023-11-14	$37.80	$37.91	$37.80	$37.85	$37.85	628
2023-11-13	$36.97	$37.12	$36.95	$37.02	$37.02	4,192
2023-11-10	$36.99	$37.20	$36.97	$37.20	$37.20	5,294
2023-11-09	$36.66	$36.71	$36.35	$36.35	$36.35	5,112
2023-11-08	$36.73	$36.79	$36.73	$36.76	$36.76	1,401
2023-11-07	$36.55	$36.75	$36.55	$36.69	$36.69	4,485
2023-11-06	$36.31	$36.55	$36.31	$36.55	$36.55	5,143
2023-11-03	$36.31	$36.31	$36.31	$36.31	$36.31	2
2023-11-02	$35.98	$36.00	$35.94	$36.00	$36.00	4,250
2023-11-01	$35.03	$35.35	$35.03	$35.31	$35.31	2,249
2023-10-31	$34.69	$34.87	$34.52	$34.87	$34.87	1,583
2023-10-30	$34.58	$34.58	$34.58	$34.58	$34.58	5
2023-10-27	$34.42	$34.42	$34.14	$34.27	$34.27	7,820
2023-10-26	$34.26	$34.26	$34.26	$34.26	$34.26	56
2023-10-25	$34.73	$34.73	$34.73	$34.73	$34.73	62
2023-10-24	$35.33	$35.47	$35.33	$35.46	$35.46	5,620
2023-10-23	$35.04	$35.22	$35.04	$35.22	$35.22	434
2023-10-20	$35.08	$35.08	$35.08	$35.08	$35.08	28
2023-10-19	$35.64	$35.72	$35.63	$35.67	$35.67	725
2023-10-18	$35.92	$35.92	$35.92	$35.92	$35.92	3
2023-10-17	$36.26	$36.60	$36.08	$36.43	$36.43	2,415
2023-10-16	$36.51	$36.51	$36.51	$36.51	$36.51	81
2023-10-13	$36.07	$36.07	$36.07	$36.07	$36.07	10,224
2023-10-12	$36.68	$36.69	$36.16	$36.40	$36.40	10,224
2023-10-11	$36.56	$36.64	$36.56	$36.64	$36.64	104
2023-10-10	$36.15	$36.56	$36.15	$36.36	$36.36	2,059
2023-10-09	$36.15	$36.23	$36.15	$36.23	$36.23	102
2023-10-06	$35.15	$36.00	$35.15	$36.00	$36.00	4,539
2023-10-05	$35.44	$35.48	$35.44	$35.48	$35.48	100
2023-10-04	$35.53	$35.60	$35.53	$35.60	$35.60	103
2023-10-03	$35.09	$35.15	$35.09	$35.15	$35.15	102
2023-10-02	$35.53	$35.69	$35.53	$35.69	$35.69	344
2023-09-29	$35.77	$35.77	$35.51	$35.66	$35.66	12,491
2023-09-28	$35.59	$35.59	$35.58	$35.58	$35.58	755
2023-09-27	$35.37	$35.37	$35.37	$35.37	$35.37	2
2023-09-26	$35.28	$35.35	$35.28	$35.35	$35.35	184
2023-09-25	$35.83	$35.83	$35.83	$35.83	$35.83	5
2023-09-22	$36.00	$36.00	$35.77	$35.77	$35.77	731
2023-09-21	$36.05	$36.05	$35.71	$35.71	$35.71	5,002
2023-09-20	$36.81	$36.81	$36.40	$36.40	$36.40	1,708
2023-09-19	$36.76	$36.76	$36.73	$36.76	$36.76	2,853
2023-09-18	$36.92	$36.92	$36.91	$36.92	$36.92	5,786
2023-09-15	$37.15	$37.15	$36.85	$36.85	$36.85	1,475
2023-09-14	$37.42	$37.42	$37.42	$37.42	$37.42	0
2023-09-13	$37.13	$37.13	$37.13	$37.13	$37.13	55
2023-09-12	$36.98	$36.98	$36.98	$36.98	$36.98	55
2023-09-11	$37.37	$37.37	$37.37	$37.37	$37.37	3
2023-09-08	$36.97	$36.97	$36.86	$36.86	$36.86	125
2023-09-07	$36.95	$36.95	$36.95	$36.95	$36.95	7,344
2023-09-06	$36.99	$37.04	$36.99	$37.04	$37.04	7,344
2023-09-05	$37.37	$37.37	$37.37	$37.37	$37.37	16
2023-09-01	$37.41	$37.50	$37.41	$37.50	$37.50	368
2023-08-31	$37.57	$37.57	$37.47	$37.47	$37.47	540
2023-08-30	$37.34	$37.37	$37.29	$37.37	$37.37	2,481
2023-08-29	$36.70	$37.13	$36.66	$37.09	$37.09	10,975
2023-08-28	$36.51	$36.64	$36.51	$36.64	$36.64	429
2023-08-25	$36.29	$36.29	$36.29	$36.29	$36.29	2
2023-08-24	$36.11	$36.11	$36.11	$36.11	$36.11	4
2023-08-23	$36.77	$36.77	$36.77	$36.77	$36.77	3
2023-08-22	$36.24	$36.24	$36.23	$36.23	$36.23	800
2023-08-21	$36.18	$36.38	$36.18	$36.38	$36.38	777
2023-08-18	$35.85	$35.85	$35.85	$35.85	$35.85	756
2023-08-17	$35.98	$35.98	$35.98	$35.98	$35.98	2
2023-08-16	$36.22	$36.22	$36.22	$36.22	$36.22	178
2023-08-15	$36.78	$36.85	$36.69	$36.69	$36.69	4,652
2023-08-14	$36.84	$36.97	$36.80	$36.97	$36.97	3,633
2023-08-11	$36.69	$36.69	$36.69	$36.69	$36.69	100
2023-08-10	$36.88	$36.88	$36.88	$36.88	$36.88	85
2023-08-09	$36.76	$36.91	$36.70	$36.83	$36.83	6,592
2023-08-08	$36.84	$37.16	$36.84	$37.16	$37.16	310
2023-08-07	$37.41	$37.41	$37.41	$37.41	$37.41	63
2023-08-04	$37.08	$37.08	$37.08	$37.08	$37.08	24
2023-08-03	$37.38	$37.38	$37.26	$37.26	$37.26	1,490
2023-08-02	$37.42	$37.51	$37.39	$37.45	$37.45	6,368
2023-08-01	$37.99	$38.03	$37.95	$37.99	$37.99	3,218
2023-07-31	$38.11	$38.11	$38.01	$38.04	$38.04	1,087
2023-07-28	$38.10	$38.14	$38.00	$38.05	$38.05	5,612
2023-07-27	$38.25	$38.30	$37.62	$37.62	$37.62	2,639
2023-07-26	$37.68	$37.74	$37.68	$37.74	$37.74	1,118
2023-07-25	$37.84	$37.89	$37.76	$37.76	$37.76	10,643
2023-07-24	$37.61	$37.64	$37.61	$37.64	$37.64	4,002
2023-07-21	$37.54	$37.54	$37.54	$37.54	$37.54	5
2023-07-20	$37.59	$37.59	$37.59	$37.59	$37.59	2
2023-07-19	$38.14	$38.17	$37.79	$37.95	$37.95	43,208
2023-07-18	$37.81	$37.97	$37.81	$37.97	$37.97	570
2023-07-17	$37.72	$37.73	$37.64	$37.73	$37.73	3,336
2023-07-14	$37.44	$37.48	$37.44	$37.48	$37.48	170
2023-07-13	$37.60	$37.68	$37.60	$37.68	$37.68	136
2023-07-12	$37.15	$37.18	$37.15	$37.18	$37.18	2,314
2023-07-11	$36.86	$36.90	$36.86	$36.90	$36.90	103
2023-07-10	$36.56	$36.59	$36.56	$36.59	$36.59	101
2023-07-07	$36.41	$36.45	$36.41	$36.45	$36.45	101
2023-07-06	$36.45	$36.49	$36.45	$36.49	$36.49	103
2023-07-05	$36.74	$36.78	$36.74	$36.78	$36.78	100
2023-07-03	$36.81	$36.85	$36.81	$36.85	$36.85	170
2023-06-30	$36.86	$36.86	$36.74	$36.80	$36.80	704
2023-06-29	$36.27	$36.30	$36.27	$36.30	$36.30	102
2023-06-28	$36.11	$36.17	$36.06	$36.17	$36.17	597
2023-06-27	$36.17	$36.21	$36.17	$36.21	$36.21	101
2023-06-26	$35.69	$35.69	$35.69	$35.69	$35.69	36
2023-06-23	$35.87	$35.89	$35.85	$35.86	$35.86	448
2023-06-22	$35.96	$36.20	$35.96	$36.17	$36.17	5,746
2023-06-21	$36.01	$36.23	$36.01	$36.06	$36.06	10,346
2023-06-20	$36.38	$36.41	$36.32	$36.32	$36.32	1,640
2023-06-16	$36.64	$36.70	$36.49	$36.49	$36.49	46,732
2023-06-15	$36.71	$36.72	$36.62	$36.68	$36.68	993
2023-06-14	$36.26	$36.26	$36.10	$36.17	$36.17	1,055
2023-06-13	$35.97	$36.12	$35.97	$36.10	$36.10	2,101
2023-06-12	$35.80	$35.80	$35.78	$35.78	$35.78	103
2023-06-09	$35.59	$35.59	$35.38	$35.38	$35.38	1,007
2023-06-08	$35.19	$35.35	$35.19	$35.29	$35.29	3,302
2023-06-07	$35.38	$35.38	$35.10	$35.10	$35.10	2,857
2023-06-06	$35.27	$35.33	$35.17	$35.31	$35.31	5,158
2023-06-05	$35.24	$35.24	$35.19	$35.19	$35.19	1,514
2023-06-02	$35.24	$35.24	$35.24	$35.24	$35.24	2
2023-06-01	$34.72	$34.72	$34.72	$34.72	$34.72	7
2023-05-31	$34.41	$34.44	$34.39	$34.39	$34.39	3,633
2023-05-30	$34.61	$34.63	$34.61	$34.63	$34.63	155
2023-05-26	$34.46	$34.60	$34.46	$34.60	$34.60	185
2023-05-25	$33.91	$34.01	$33.80	$34.01	$34.01	986
2023-05-24	$33.48	$33.59	$33.48	$33.59	$33.59	342
2023-05-23	$34.07	$34.07	$33.88	$33.88	$33.88	203
2023-05-22	$34.18	$34.27	$34.18	$34.27	$34.27	1,221
2023-05-19	$34.17	$34.20	$34.17	$34.20	$34.20	354
2023-05-18	$34.28	$34.28	$34.28	$34.28	$34.28	10
2023-05-17	$33.83	$33.83	$33.83	$33.83	$33.83	10
2023-05-16	$33.44	$33.44	$33.43	$33.43	$33.43	900
2023-05-15	$33.62	$33.62	$33.62	$33.62	$33.62	37
2023-05-12	$33.44	$33.44	$33.44	$33.44	$33.44	468
2023-05-11	$33.52	$33.52	$33.45	$33.51	$33.51	468
2023-05-10	$33.53	$33.53	$33.53	$33.53	$33.53	2
2023-05-09	$33.36	$33.36	$33.36	$33.36	$33.36	733
2023-05-08	$33.45	$33.54	$33.45	$33.53	$33.53	733
2023-05-05	$33.52	$33.52	$33.52	$33.52	$33.52	7
2023-05-04	$32.92	$32.92	$32.92	$32.92	$32.92	1
2023-05-03	$33.56	$33.60	$33.18	$33.18	$33.18	1,590
2023-05-02	$33.43	$33.44	$33.43	$33.44	$33.44	1,832
2023-05-01	$33.91	$33.91	$33.89	$33.89	$33.89	430
2023-04-28	$33.59	$33.83	$33.59	$33.83	$33.83	5,705
2023-04-27	$33.15	$33.53	$33.15	$33.53	$33.53	339
2023-04-26	$33.11	$33.11	$32.81	$32.98	$32.98	12,795
2023-04-25	$33.21	$33.29	$33.20	$33.20	$33.20	471
2023-04-24	$33.64	$33.76	$33.64	$33.74	$33.74	765
2023-04-21	$33.82	$33.82	$33.60	$33.65	$33.65	19,735
2023-04-20	$33.67	$33.67	$33.67	$33.67	$33.67	1
2023-04-19	$33.86	$33.86	$33.86	$33.86	$33.86	58
2023-04-18	$33.84	$33.94	$33.83	$33.89	$33.89	8,809
2023-04-17	$33.88	$33.88	$33.85	$33.85	$33.85	100
2023-04-14	$33.72	$33.72	$33.70	$33.70	$33.70	105
2023-04-13	$33.59	$33.83	$33.59	$33.80	$33.80	257
2023-04-12	$33.57	$33.57	$33.43	$33.43	$33.43	9,334
2023-04-11	$33.58	$33.58	$33.58	$33.58	$33.58	1
2023-04-10	$33.15	$33.45	$33.15	$33.45	$33.45	217
2023-04-06	$33.37	$33.37	$33.37	$33.37	$33.37	3
2023-04-05	$33.26	$33.31	$33.26	$33.31	$33.31	161
2023-04-04	$33.38	$33.38	$33.38	$33.38	$33.38	1
2023-04-03	$33.65	$33.65	$33.65	$33.65	$33.65	15
2023-03-31	$33.37	$33.57	$33.37	$33.57	$33.57	1,502
2023-03-30	$33.13	$33.13	$33.13	$33.13	$33.13	4
2023-03-29	$32.90	$32.90	$32.90	$32.90	$32.90	3
2023-03-28	$32.49	$32.49	$32.43	$32.43	$32.43	409
2023-03-27	$32.52	$32.53	$32.43	$32.43	$32.43	312
2023-03-24	$31.97	$32.29	$31.92	$32.29	$32.29	940
2023-03-23	$32.51	$32.51	$32.10	$32.16	$32.16	307
2023-03-22	$32.81	$32.81	$32.14	$32.14	$32.14	4,735
2023-03-21	$32.60	$32.80	$32.54	$32.74	$32.74	23,041
2023-03-20	$32.29	$32.29	$32.29	$32.29	$32.29	2
2023-03-17	$32.23	$32.23	$31.97	$31.97	$31.97	382
2023-03-16	$31.76	$32.41	$31.76	$32.41	$32.41	250
2023-03-15	$31.86	$31.86	$31.86	$31.86	$31.86	4
2023-03-14	$32.29	$32.29	$32.29	$32.29	$32.29	2
2023-03-13	$31.73	$31.73	$31.73	$31.73	$31.73	77
2023-03-10	$32.28	$32.28	$31.98	$31.98	$31.98	1,575
2023-03-09	$33.45	$33.45	$32.52	$32.57	$32.57	1,177
2023-03-08	$33.24	$33.24	$33.24	$33.24	$33.24	72
2023-03-07	$33.38	$33.38	$33.19	$33.19	$33.19	606
2023-03-06	$33.72	$33.72	$33.72	$33.72	$33.72	6
2023-03-03	$33.49	$33.77	$33.48	$33.77	$33.77	2,002
2023-03-02	$33.26	$33.26	$33.26	$33.26	$33.26	64
2023-03-01	$32.98	$32.98	$32.98	$32.98	$32.98	5
2023-02-28	$33.18	$33.18	$33.18	$33.18	$33.18	2
2023-02-27	$33.25	$33.25	$33.22	$33.22	$33.22	840
2023-02-24	$33.15	$33.15	$33.15	$33.15	$33.15	703
2023-02-23	$33.53	$33.54	$33.49	$33.49	$33.49	703
2023-02-22	$33.28	$33.28	$33.28	$33.28	$33.28	106
2023-02-21	$33.37	$33.37	$33.37	$33.37	$33.37	45
2023-02-17	$33.88	$34.04	$33.88	$34.04	$34.04	1,081
2023-02-16	$34.25	$34.35	$34.13	$34.13	$34.13	1,266
2023-02-15	$34.31	$34.58	$34.31	$34.58	$34.58	1,371
2023-02-14	$34.47	$34.47	$34.47	$34.47	$34.47	17
2023-02-13	$34.43	$34.48	$34.38	$34.48	$34.48	208
2023-02-10	$34.01	$34.01	$34.01	$34.01	$34.01	236
2023-02-09	$34.35	$34.39	$34.02	$34.02	$34.02	327
2023-02-08	$34.33	$34.33	$34.33	$34.33	$34.33	55
2023-02-07	$34.31	$34.62	$34.23	$34.62	$34.62	791
2023-02-06	$34.31	$34.31	$34.24	$34.24	$34.24	25,127
2023-02-03	$34.52	$34.52	$34.43	$34.43	$34.43	3,486
2023-02-02	$34.94	$34.94	$34.94	$34.94	$34.94	157
2023-02-01	$34.47	$34.86	$34.47	$34.72	$34.72	662
2023-01-31	$34.10	$34.47	$34.10	$34.47	$34.47	2,621
2023-01-30	$34.10	$34.10	$34.10	$34.10	$34.10	8
2023-01-27	$34.32	$34.46	$34.22	$34.22	$34.22	1,495
2023-01-26	$34.27	$34.27	$34.22	$34.23	$34.23	974
2023-01-25	$33.79	$34.06	$33.79	$34.06	$34.06	2,869
2023-01-24	$34.00	$34.06	$33.90	$34.06	$34.06	660
2023-01-23	$34.01	$34.01	$34.01	$34.01	$34.01	10
2023-01-20	$33.53	$33.76	$33.41	$33.76	$33.76	3,293
2023-01-19	$33.48	$33.48	$33.35	$33.35	$33.35	246
2023-01-18	$33.71	$33.71	$33.60	$33.60	$33.60	944
2023-01-17	$34.53	$34.72	$34.34	$34.54	$34.54	39,165
2023-01-13	$34.25	$34.42	$34.25	$34.42	$34.42	826
2023-01-12	$34.62	$34.62	$34.55	$34.55	$34.55	1,090
2023-01-11	$34.40	$34.40	$34.40	$34.40	$34.40	10
2023-01-10	$34.12	$34.16	$34.08	$34.08	$34.08	657
2023-01-09	$34.43	$34.43	$34.17	$34.17	$34.17	2,705
2023-01-06	$33.88	$34.19	$33.88	$34.19	$34.19	1,676
2023-01-05	$33.30	$33.30	$33.30	$33.30	$33.30	5
2023-01-04	$33.84	$33.84	$33.57	$33.80	$33.80	1,080
2023-01-03	$33.59	$33.59	$33.13	$33.36	$33.36	3,402
2022-12-30	$33.32	$33.32	$33.20	$33.31	$33.31	4,963
2022-12-29	$33.56	$33.58	$33.51	$33.55	$33.55	13,388
2022-12-28	$33.71	$33.73	$33.09	$33.09	$33.09	18,510
2022-12-27	$33.44	$33.53	$33.44	$33.53	$33.53	2,973
2022-12-23	$33.25	$33.49	$33.25	$33.49	$33.49	201
2022-12-22	$33.58	$33.58	$33.58	$33.58	$33.28	2
2022-12-21	$33.72	$33.72	$33.69	$33.69	$33.40	130
2022-12-20	$33.33	$33.33	$33.33	$33.33	$33.04	75
2022-12-19	$33.27	$33.27	$33.27	$33.27	$32.97	2,418
2022-12-16	$33.32	$33.53	$33.32	$33.53	$33.23	2,418
2022-12-15	$33.82	$33.82	$33.82	$33.82	$33.52	32
2022-12-14	$34.53	$34.53	$34.53	$34.53	$34.22	55
2022-12-13	$34.59	$34.59	$34.59	$34.59	$34.28	3
2022-12-12	$34.54	$34.54	$34.50	$34.50	$34.20	100
2022-12-09	$34.24	$34.30	$34.09	$34.09	$34.09	21,502
2022-12-08	$34.29	$34.29	$34.29	$34.29	$34.29	112
2022-12-07	$34.08	$34.08	$34.08	$34.08	$34.08	13
2022-12-06	$34.09	$34.09	$34.09	$34.09	$34.09	13
2022-12-05	$34.36	$34.36	$34.27	$34.27	$34.27	763
2022-12-02	$34.86	$34.86	$34.86	$34.86	$34.86	33
2022-12-01	$34.83	$34.83	$34.83	$34.83	$34.83	34
2022-11-30	$34.70	$34.74	$34.67	$34.67	$34.67	863
2022-11-29	$34.05	$34.05	$34.05	$34.05	$34.05	1,401
2022-11-28	$34.01	$34.01	$34.01	$34.01	$34.01	1,401
2022-11-25	$34.47	$34.47	$34.44	$34.44	$34.44	412
2022-11-23	$34.30	$34.30	$34.30	$34.30	$34.30	239
2022-11-22	$34.03	$34.06	$34.03	$34.06	$34.06	239
2022-11-21	$33.81	$33.81	$33.78	$33.78	$33.78	201
2022-11-18	$33.78	$33.78	$33.78	$33.78	$33.78	2
2022-11-17	$33.22	$33.28	$33.22	$33.28	$33.28	243
2022-11-16	$33.53	$33.53	$33.49	$33.49	$33.49	302
2022-11-15	$33.77	$33.80	$33.53	$33.53	$33.53	242
2022-11-14	$33.70	$33.70	$33.41	$33.41	$33.41	971
2022-11-11	$33.69	$33.69	$33.61	$33.61	$33.61	300
2022-11-10	$33.65	$33.66	$33.65	$33.66	$33.66	300
2022-11-09	$32.64	$32.64	$32.30	$32.30	$32.30	353
2022-11-08	$32.88	$32.88	$32.74	$32.74	$32.74	303
2022-11-07	$32.60	$32.62	$32.60	$32.62	$32.62	205
2022-11-04	$32.40	$32.40	$32.32	$32.32	$32.32	526
2022-11-03	$32.16	$32.16	$31.99	$31.99	$31.99	300
2022-11-02	$32.28	$32.28	$32.13	$32.13	$32.13	300
2022-11-01	$32.77	$32.81	$32.77	$32.79	$32.79	733
2022-10-31	$32.77	$32.78	$32.73	$32.78	$32.78	3,485
2022-10-28	$32.82	$32.89	$32.75	$32.86	$32.86	1,774
2022-10-27	$32.15	$32.18	$32.15	$32.18	$32.18	101
2022-10-26	$32.07	$32.13	$32.07	$32.13	$32.13	102
2022-10-25	$32.00	$32.04	$32.00	$32.04	$32.04	100
2022-10-24	$31.49	$31.52	$31.49	$31.52	$31.52	100
2022-10-21	$31.17	$31.19	$31.17	$31.19	$31.19	148
2022-10-20	$30.59	$30.59	$30.52	$30.57	$30.57	305
2022-10-19	$30.95	$30.95	$30.91	$30.92	$30.92	401
2022-10-18	$31.19	$31.26	$31.19	$31.23	$31.23	300
2022-10-17	$30.92	$30.92	$30.76	$30.84	$30.84	502
2022-10-14	$30.31	$30.31	$30.13	$30.13	$30.13	402
2022-10-13	$30.86	$30.86	$30.76	$30.76	$30.76	305
2022-10-12	$30.23	$30.23	$30.07	$30.10	$30.10	300
2022-10-11	$30.37	$30.37	$30.31	$30.35	$30.35	300
2022-10-10	$30.39	$30.39	$30.29	$30.35	$30.35	442
2022-10-07	$30.37	$30.48	$30.33	$30.48	$30.48	1,105
2022-10-06	$31.14	$31.14	$31.02	$31.07	$31.07	503
2022-10-05	$31.63	$31.63	$31.52	$31.56	$31.56	400
2022-10-04	$31.84	$31.84	$31.77	$31.79	$31.79	311
2022-10-03	$30.95	$31.07	$30.95	$31.01	$31.01	2,759
2022-09-30	$30.32	$30.32	$30.20	$30.20	$30.20	602
2022-09-29	$30.71	$30.71	$30.71	$30.71	$30.71	3,300
2022-09-28	$31.18	$31.32	$31.16	$31.27	$31.27	3,300
2022-09-27	$30.74	$30.74	$30.74	$30.74	$30.74	2
2022-09-26	$31.01	$31.01	$31.01	$31.01	$31.01	2
2022-09-23	$31.42	$31.42	$31.42	$31.42	$31.42	2
2022-09-22	$31.82	$31.87	$31.80	$31.83	$31.83	4,347
2022-09-21	$32.85	$32.85	$32.14	$32.14	$32.14	1,003
2022-09-20	$32.55	$32.55	$32.55	$32.55	$32.55	21
2022-09-19	$33.08	$33.08	$33.08	$33.08	$33.08	68
2022-09-16	$32.81	$32.81	$32.81	$32.81	$32.81	78
2022-09-15	$33.40	$33.40	$33.00	$33.00	$33.00	208
2022-09-14	$33.39	$33.39	$33.20	$33.28	$33.28	3,912
2022-09-13	$34.00	$34.00	$33.37	$33.37	$33.37	308
2022-09-12	$34.55	$34.59	$34.46	$34.59	$34.59	3,154
2022-09-09	$34.23	$34.23	$34.22	$34.22	$34.22	309
2022-09-08	$33.86	$33.90	$33.77	$33.86	$33.86	2,568
2022-09-07	$33.47	$33.68	$33.47	$33.68	$33.68	1,175
2022-09-06	$32.96	$32.96	$32.96	$32.96	$32.96	14
2022-09-02	$33.03	$33.03	$33.03	$33.03	$33.03	1
2022-09-01	$33.19	$33.33	$33.19	$33.33	$33.33	2,438
2022-08-31	$33.31	$33.32	$33.23	$33.23	$33.23	807
2022-08-30	$33.44	$33.44	$33.44	$33.44	$33.44	3
2022-08-29	$33.92	$33.94	$33.84	$33.84	$33.84	562
2022-08-26	$33.93	$33.93	$33.93	$33.93	$33.93	1,518
2022-08-25	$34.64	$34.83	$34.59	$34.83	$34.83	1,518
2022-08-24	$34.49	$34.49	$34.49	$34.49	$34.49	1
2022-08-23	$34.45	$34.49	$34.36	$34.37	$34.37	1,382
2022-08-22	$34.76	$34.76	$34.49	$34.49	$34.49	54,918
2022-08-19	$35.11	$35.11	$35.11	$35.11	$35.11	11
2022-08-18	$35.48	$35.49	$35.41	$35.41	$35.41	1,239
2022-08-17	$35.36	$35.36	$35.34	$35.36	$35.36	449
2022-08-16	$35.49	$35.68	$35.49	$35.58	$35.58	31,084
2022-08-15	$35.44	$35.44	$35.44	$35.44	$35.44	54
2022-08-12	$35.14	$35.33	$35.13	$35.27	$35.27	11,236
2022-08-11	$34.97	$35.11	$34.77	$34.77	$34.77	4,374
2022-08-10	$34.72	$34.72	$34.68	$34.68	$34.68	102
2022-08-09	$34.10	$34.19	$34.10	$34.15	$34.15	276
2022-08-08	$34.20	$34.20	$34.16	$34.16	$34.16	217
2022-08-05	$33.96	$34.15	$33.89	$34.15	$34.15	2,485
2022-08-04	$34.21	$34.21	$34.03	$34.08	$34.08	5,445
2022-08-03	$34.13	$34.19	$34.08	$34.13	$34.13	2,600
2022-08-02	$34.14	$34.24	$33.78	$33.79	$33.79	27,393
2022-08-01	$34.14	$34.14	$34.14	$34.14	$34.14	9
2022-07-29	$33.91	$34.12	$33.91	$34.00	$34.00	3,207
2022-07-28	$33.69	$33.98	$33.69	$33.98	$33.98	1,361
2022-07-27	$32.88	$33.31	$32.83	$33.18	$33.18	1,579
2022-07-26	$32.92	$32.92	$32.92	$32.92	$32.92	1,083
2022-07-25	$33.02	$33.06	$32.85	$33.06	$33.06	1,083
2022-07-22	$32.72	$32.87	$32.72	$32.87	$32.87	239
2022-07-21	$32.67	$32.82	$32.67	$32.82	$32.82	588
2022-07-20	$32.65	$32.65	$32.65	$32.65	$32.65	30
2022-07-19	$32.64	$32.64	$32.64	$32.64	$32.64	30
2022-07-18	$31.95	$31.95	$31.95	$31.95	$31.95	9,594
2022-07-15	$32.17	$32.23	$32.10	$32.22	$32.22	9,594
2022-07-14	$31.72	$31.74	$31.72	$31.74	$31.74	231
2022-07-13	$32.09	$32.17	$31.99	$32.03	$32.03	335
2022-07-12	$32.06	$32.10	$32.06	$32.10	$32.10	300
2022-07-11	$32.33	$32.33	$32.33	$32.33	$32.33	854
2022-07-08	$32.40	$32.46	$32.40	$32.42	$32.42	854
2022-07-07	$32.64	$32.64	$32.59	$32.59	$32.59	342
2022-07-06	$32.35	$32.35	$32.35	$32.35	$32.35	2
2022-07-05	$32.32	$32.32	$32.32	$32.32	$32.32	40
2022-07-01	$32.60	$32.60	$32.60	$32.60	$32.60	65
2022-06-30	$32.12	$32.22	$32.00	$32.00	$32.00	18,229
2022-06-29	$32.16	$32.26	$32.16	$32.26	$32.26	4,673
2022-06-28	$32.93	$32.93	$32.23	$32.23	$32.23	295
2022-06-27	$32.74	$32.84	$32.74	$32.84	$32.84	269
2022-06-24	$32.54	$32.64	$32.54	$32.64	$32.64	294
2022-06-23	$31.76	$31.76	$31.76	$31.76	$31.76	3
2022-06-22	$31.48	$31.48	$31.48	$31.48	$31.48	111
2022-06-21	$31.45	$31.45	$31.31	$31.31	$31.31	574
2022-06-17	$30.98	$30.98	$30.78	$30.78	$30.78	1,819
2022-06-16	$30.74	$30.74	$30.74	$30.74	$30.74	4
2022-06-15	$31.73	$31.73	$31.45	$31.61	$31.61	3,697
2022-06-14	$31.70	$31.70	$31.31	$31.31	$31.31	4,052
2022-06-13	$31.64	$31.65	$31.64	$31.64	$31.64	1,559
2022-06-10	$32.90	$32.90	$32.81	$32.81	$32.81	28,948
2022-06-09	$34.04	$34.04	$33.41	$33.41	$33.41	1,209
2022-06-08	$34.41	$34.41	$33.92	$33.92	$33.92	6,123
2022-06-07	$34.63	$34.71	$34.63	$34.71	$34.71	2,004
2022-06-06	$34.35	$34.35	$34.30	$34.30	$34.30	2,159
2022-06-03	$34.42	$34.42	$34.25	$34.25	$34.25	594
2022-06-02	$33.91	$34.63	$33.91	$34.63	$34.63	1,125
2022-06-01	$34.05	$34.25	$34.05	$34.25	$34.25	8,214
2022-05-31	$34.54	$34.54	$34.54	$34.54	$34.54	6
2022-05-27	$34.79	$34.82	$34.79	$34.82	$34.82	795
2022-05-26	$34.18	$34.18	$34.18	$34.18	$34.18	2
2022-05-25	$33.60	$33.95	$33.60	$33.95	$33.95	5,007
2022-05-24	$33.17	$33.53	$33.02	$33.53	$33.53	214
2022-05-23	$33.52	$33.52	$33.52	$33.52	$33.52	41
2022-05-20	$32.62	$32.77	$31.14	$31.14	$31.14	575
2022-05-19	$32.95	$32.95	$32.95	$32.95	$32.95	3
2022-05-18	$33.22	$33.22	$33.22	$33.22	$33.22	3
2022-05-17	$34.26	$34.26	$34.26	$34.26	$34.26	2
2022-05-16	$33.71	$33.97	$33.70	$33.97	$33.97	381
2022-05-13	$33.83	$33.92	$33.83	$33.92	$33.92	714
2022-05-12	$33.39	$33.44	$32.99	$33.44	$33.44	21,581
2022-05-11	$33.46	$33.94	$33.35	$33.35	$33.35	302
2022-05-10	$33.68	$33.68	$33.45	$33.45	$33.45	5,379
2022-05-09	$33.88	$33.88	$33.77	$33.77	$33.77	103
2022-05-06	$34.51	$34.51	$34.39	$34.39	$34.39	410
2022-05-05	$34.47	$34.47	$34.47	$34.47	$34.47	2
2022-05-04	$35.97	$35.97	$35.97	$35.97	$35.97	2
2022-05-03	$34.96	$34.96	$34.92	$34.92	$34.92	201
2022-05-02	$34.76	$34.76	$34.57	$34.70	$34.70	1,069
2022-04-29	$35.02	$35.02	$34.41	$34.41	$34.41	503
2022-04-28	$35.81	$35.81	$35.81	$35.81	$35.81	91
2022-04-27	$35.18	$35.18	$34.80	$34.80	$34.80	607
2022-04-26	$34.87	$34.87	$34.87	$34.87	$34.87	86
2022-04-25	$35.94	$35.94	$35.94	$35.94	$35.94	86
2022-04-22	$35.89	$35.95	$35.67	$35.67	$35.67	3,139
2022-04-21	$37.53	$37.56	$36.65	$36.65	$36.65	1,315
2022-04-20	$37.28	$37.29	$37.28	$37.29	$37.29	204
2022-04-19	$37.70	$37.70	$37.70	$37.70	$37.70	0
2022-04-18	$37.70	$37.70	$37.70	$37.70	$37.70	21
2022-04-14	$37.70	$37.70	$37.70	$37.70	$37.70	1
2022-04-13	$37.70	$37.70	$37.70	$37.70	$37.70	0
2022-04-12	$37.70	$37.70	$37.70	$37.70	$37.70	8
2022-04-11	$37.70	$37.70	$37.70	$37.70	$37.70	8
2022-04-08	$37.70	$37.70	$37.70	$37.70	$37.70	1
2022-04-07	$37.88	$37.88	$37.70	$37.70	$37.70	8,436
2022-04-06	$37.73	$37.73	$37.56	$37.65	$37.65	2,313
2022-04-05	$38.25	$38.25	$38.08	$38.08	$38.08	308
2022-04-04	$38.60	$38.72	$38.60	$38.72	$38.72	839
2022-04-01	$38.09	$38.31	$38.05	$38.31	$38.31	1,535
2022-03-31	$38.76	$38.76	$38.76	$38.76	$38.76	54
2022-03-30	$38.76	$38.76	$38.76	$38.76	$38.76	165
2022-03-29	$38.87	$39.09	$38.70	$38.95	$38.95	24,375
2022-03-28	$38.28	$38.49	$38.28	$38.49	$38.49	147
2022-03-25	$38.03	$38.03	$38.03	$38.03	$38.03	4
2022-03-24	$37.82	$38.03	$37.78	$38.03	$38.03	7,260
2022-03-23	$37.97	$37.97	$37.97	$37.97	$37.97	7
2022-03-22	$37.88	$37.97	$37.88	$37.97	$37.97	1,025
2022-03-21	$37.45	$37.45	$37.23	$37.34	$37.34	953
2022-03-18	$36.93	$37.54	$36.93	$37.54	$37.54	1,154
2022-03-17	$36.97	$36.98	$36.97	$36.98	$36.98	245
2022-03-16	$36.52	$36.53	$36.52	$36.53	$36.53	507
2022-03-15	$35.56	$35.60	$35.56	$35.60	$35.60	109
2022-03-14	$34.76	$34.80	$34.76	$34.80	$34.80	104
2022-03-11	$35.62	$35.62	$35.21	$35.21	$35.21	782
2022-03-10	$35.74	$35.79	$35.74	$35.79	$35.79	100
2022-03-09	$35.91	$36.04	$35.88	$36.00	$36.00	1,095
2022-03-08	$35.72	$35.72	$34.90	$35.01	$35.01	6,196
2022-03-07	$36.39	$36.39	$36.39	$36.39	$36.39	7
2022-03-04	$36.40	$36.40	$36.39	$36.39	$36.39	375
2022-03-03	$37.06	$37.06	$37.06	$37.06	$37.06	3
2022-03-02	$36.43	$37.06	$36.43	$37.06	$37.06	4,590
2022-03-01	$36.71	$36.71	$36.28	$36.35	$36.35	1,230
2022-02-28	$36.65	$36.65	$36.65	$36.65	$36.65	147
2022-02-25	$36.97	$37.00	$36.89	$37.00	$37.00	1,184
2022-02-24	$35.17	$36.23	$35.17	$36.23	$36.23	425
2022-02-23	$35.53	$35.53	$35.50	$35.50	$35.50	329
2022-02-22	$36.68	$36.68	$36.22	$36.22	$36.22	5,585
2022-02-18	$37.18	$37.18	$37.18	$37.18	$37.18	167
2022-02-17	$37.18	$37.18	$37.18	$37.18	$37.18	9
2022-02-16	$37.18	$37.18	$37.18	$37.18	$37.18	15
2022-02-15	$37.18	$37.18	$37.18	$37.18	$37.18	8
2022-02-14	$37.18	$37.18	$37.18	$37.18	$37.18	2
2022-02-11	$37.80	$37.83	$37.18	$37.18	$37.18	1,237
2022-02-10	$37.86	$37.86	$37.86	$37.86	$37.86	2
2022-02-09	$37.86	$37.86	$37.86	$37.86	$37.86	9
2022-02-08	$37.86	$37.86	$37.86	$37.86	$37.86	16
2022-02-07	$37.86	$37.86	$37.86	$37.86	$37.86	5
2022-02-04	$37.86	$37.86	$37.86	$37.86	$37.86	242
2022-02-03	$37.80	$37.80	$37.54	$37.54	$37.54	713
2022-02-02	$38.37	$38.57	$38.37	$38.57	$38.57	12,186
2022-02-01	$37.85	$37.85	$37.85	$37.85	$37.85	209
2022-01-31	$37.46	$38.03	$37.46	$38.03	$38.03	114
2022-01-28	$36.30	$36.30	$36.30	$36.30	$36.30	232
2022-01-27	$36.72	$36.72	$36.72	$36.72	$36.72	32
2022-01-26	$36.72	$36.72	$36.72	$36.72	$36.72	9
2022-01-25	$36.71	$36.72	$36.62	$36.72	$36.72	606
2022-01-24	$36.61	$37.26	$34.57	$37.23	$37.23	35,114
2022-01-21	$37.69	$37.69	$37.22	$37.22	$37.22	273
2022-01-20	$38.93	$38.93	$37.92	$37.92	$37.92	277
2022-01-19	$38.80	$38.80	$38.80	$38.80	$38.80	3
2022-01-18	$38.99	$39.08	$38.80	$38.80	$38.80	1,951
2022-01-14	$39.29	$39.64	$39.29	$39.64	$39.64	204
2022-01-13	$40.33	$40.33	$39.51	$39.51	$39.51	817
2022-01-12	$40.04	$40.15	$40.04	$40.13	$40.13	1,721
2022-01-11	$39.47	$40.04	$39.24	$40.02	$40.02	12,473
2022-01-10	$38.92	$39.56	$38.90	$39.56	$39.56	834
2022-01-07	$39.70	$39.74	$39.67	$39.67	$39.67	2,725
2022-01-06	$39.84	$39.89	$39.84	$39.89	$39.89	484
2022-01-05	$40.82	$40.82	$40.82	$40.82	$40.82	2
2022-01-04	$40.71	$40.82	$40.61	$40.82	$40.82	1,216
2022-01-03	$40.93	$40.93	$40.93	$40.93	$40.93	16
2021-12-31	$40.93	$40.93	$40.93	$40.93	$40.93	7
2021-12-30	$40.93	$40.93	$40.93	$40.93	$40.93	14
2021-12-29	$40.93	$40.96	$40.76	$40.93	$40.93	7,703
2021-12-28	$40.88	$40.88	$40.83	$40.83	$40.83	407
2021-12-27	$40.39	$40.91	$40.39	$40.91	$40.91	253
2021-12-23	$40.29	$40.41	$40.27	$40.36	$40.36	1,468
2021-12-22	$39.97	$40.19	$39.97	$40.19	$40.04	876
2021-12-21	$39.71	$39.81	$39.71	$39.81	$39.67	438
2021-12-20	$39.47	$39.47	$39.47	$39.47	$39.33	6
2021-12-17	$39.71	$39.71	$39.47	$39.47	$39.33	4,244
2021-12-16	$40.25	$40.25	$39.76	$39.76	$39.62	356
2021-12-15	$40.28	$40.31	$40.28	$40.31	$40.17	198
2021-12-14	$39.96	$39.96	$39.96	$39.96	$39.82	146
2021-12-13	$40.08	$40.08	$39.96	$39.96	$39.82	798
2021-12-10	$40.52	$40.52	$40.52	$40.52	$40.37	4
2021-12-09	$40.52	$40.52	$40.52	$40.52	$40.37	22
2021-12-08	$40.38	$40.52	$40.34	$40.52	$40.37	2,263
2021-12-07	$40.37	$40.37	$40.30	$40.34	$40.20	3,920
2021-12-06	$38.96	$38.96	$38.96	$38.96	$38.83	7
2021-12-03	$38.96	$38.99	$38.75	$38.96	$38.83	6,230
2021-12-02	$39.06	$39.48	$39.06	$39.40	$39.26	680
2021-12-01	$39.52	$39.52	$38.89	$38.89	$38.75	1,454
2021-11-30	$39.50	$39.61	$39.46	$39.46	$39.32	10,319
2021-11-29	$40.07	$40.29	$40.07	$40.29	$40.14	2,416
2021-11-26	$39.66	$39.72	$39.66	$39.72	$39.58	1,244
2021-11-24	$40.45	$40.59	$40.45	$40.59	$40.44	791
2021-11-23	$40.20	$40.50	$40.20	$40.50	$40.36	545
2021-11-22	$40.94	$40.94	$40.54	$40.54	$40.39	15,589
2021-11-19	$40.84	$40.84	$40.82	$40.83	$40.69	605
2021-11-18	$40.62	$40.74	$40.62	$40.74	$40.59	306
2021-11-17	$40.56	$40.60	$40.55	$40.60	$40.45	1,772
2021-11-16	$40.57	$40.80	$40.57	$40.70	$40.56	1,449
2021-11-15	$40.49	$40.51	$40.49	$40.51	$40.37	159
2021-11-12	$40.26	$40.52	$40.26	$40.52	$40.38	892
2021-11-11	$40.20	$40.20	$40.20	$40.20	$40.06	1,260
2021-11-10	$40.25	$40.25	$40.12	$40.12	$39.97	953
2021-11-09	$40.62	$40.66	$40.48	$40.48	$40.34	727
2021-11-08	$40.73	$40.74	$40.67	$40.73	$40.58	11,673
2021-11-05	$40.87	$40.87	$40.60	$40.67	$40.52	5,882
2021-11-04	$40.41	$40.54	$40.25	$40.47	$40.32	1,879
2021-11-03	$39.97	$40.30	$39.94	$40.30	$40.15	4,484
2021-11-02	$39.95	$39.97	$39.95	$39.95	$39.81	486
2021-11-01	$39.47	$39.47	$39.47	$39.47	$39.33	56
2021-10-29	$39.36	$39.66	$39.36	$39.47	$39.33	12,904
2021-10-28	$39.48	$39.53	$39.48	$39.53	$39.39	1,252
2021-10-27	$39.41	$39.42	$39.12	$39.12	$38.98	1,837
2021-10-26	$39.57	$39.57	$39.33	$39.33	$39.20	637
2021-10-25	$39.19	$39.36	$39.19	$39.36	$39.22	2,951
2021-10-22	$38.98	$39.08	$38.97	$39.08	$38.94	977
2021-10-21	$39.06	$39.18	$39.05	$39.18	$39.04	4,289
2021-10-20	$38.89	$38.89	$38.89	$38.89	$38.75	14
2021-10-19	$38.81	$38.89	$38.81	$38.89	$38.75	2,644
2021-10-18	$38.48	$38.65	$38.48	$38.65	$38.51	4,308
2021-10-15	$38.38	$38.46	$38.38	$38.46	$38.33	134
2021-10-14	$37.54	$37.54	$37.54	$37.54	$37.41	8
2021-10-13	$37.54	$37.54	$35.03	$37.54	$37.41	16,235
2021-10-12	$37.50	$37.51	$37.41	$37.45	$37.31	2,810
2021-10-11	$37.87	$37.91	$37.49	$37.49	$37.36	3,048
2021-10-08	$37.85	$37.87	$37.74	$37.74	$37.60	1,716
2021-10-07	$38.02	$38.02	$37.84	$37.84	$37.70	919
2021-10-06	$37.21	$37.51	$37.07	$37.51	$37.38	15,987
2021-10-05	$36.99	$36.99	$36.99	$36.99	$36.86	5
2021-10-04	$36.91	$37.02	$36.91	$36.99	$36.86	558
2021-10-01	$37.14	$37.50	$36.94	$37.50	$37.37	3,538
2021-09-30	$37.40	$37.40	$37.20	$37.20	$37.07	535
2021-09-29	$37.76	$37.76	$37.76	$37.76	$37.63	156
2021-09-28	$37.80	$37.80	$37.75	$37.76	$37.63	1,360
2021-09-27	$38.32	$38.39	$38.32	$38.37	$38.23	571
2021-09-24	$38.39	$38.39	$38.39	$38.39	$38.25	7
2021-09-23	$38.12	$38.46	$38.12	$38.39	$38.25	3,161
2021-09-22	$37.58	$37.58	$37.58	$37.58	$37.44	3
2021-09-21	$37.62	$37.67	$37.48	$37.58	$37.44	1,624
2021-09-20	$38.34	$38.34	$38.34	$38.34	$38.20	170
2021-09-17	$38.32	$38.34	$38.32	$38.34	$38.20	278
2021-09-16	$38.58	$38.71	$38.58	$38.71	$38.57	1,347
2021-09-15	$38.46	$38.73	$38.43	$38.68	$38.54	4,726
2021-09-14	$38.65	$38.65	$38.42	$38.42	$38.28	3,762
2021-09-13	$38.64	$38.69	$38.59	$38.59	$38.46	1,124
2021-09-10	$38.95	$38.95	$38.58	$38.58	$38.44	760
2021-09-09	$39.05	$39.06	$38.80	$38.82	$38.68	2,356
2021-09-08	$38.97	$39.01	$38.97	$38.99	$38.85	1,693
2021-09-07	$39.01	$39.06	$38.96	$39.06	$38.92	4,260
2021-09-03	$39.22	$39.24	$39.21	$39.22	$39.08	3,684
2021-09-02	$39.24	$39.24	$39.09	$39.09	$38.95	2,332
2021-09-01	$39.08	$39.19	$39.08	$39.08	$38.94	822
2021-08-31	$39.00	$39.02	$38.96	$39.02	$38.88	1,594
2021-08-30	$39.15	$39.15	$39.09	$39.09	$38.95	794
2021-08-27	$38.84	$38.84	$38.74	$38.82	$38.68	2,874
2021-08-26	$38.66	$38.69	$38.51	$38.51	$38.37	15,977
2021-08-25	$38.72	$38.76	$38.72	$38.76	$38.63	1,053
2021-08-24	$38.76	$38.76	$38.58	$38.61	$38.47	6,678
2021-08-23	$38.55	$38.59	$38.49	$38.49	$38.36	2,819
2021-08-20	$37.95	$38.02	$37.95	$38.02	$37.89	819
2021-08-19	$37.49	$37.72	$37.17	$37.63	$37.50	17,869
2021-08-18	$37.98	$38.05	$37.64	$37.64	$37.51	4,864
2021-08-17	$38.00	$38.06	$38.00	$38.06	$37.93	253
2021-08-16	$38.16	$38.39	$38.16	$38.36	$38.22	13,324
2021-08-13	$38.39	$38.41	$38.31	$38.35	$38.22	5,312
2021-08-12	$38.12	$38.32	$38.08	$38.32	$38.19	443
2021-08-11	$38.15	$38.26	$38.15	$38.26	$38.12	993
2021-08-10	$38.22	$38.40	$38.15	$38.15	$38.01	13,829
2021-08-09	$38.23	$38.23	$38.18	$38.18	$38.04	455
2021-08-06	$38.21	$38.25	$38.21	$38.21	$38.07	3,176
2021-08-05	$38.11	$38.19	$38.11	$38.19	$38.05	17,116
2021-08-04	$38.06	$38.06	$38.06	$38.06	$37.92	62
2021-08-03	$37.93	$38.06	$37.92	$38.06	$37.92	363
2021-08-02	$39.63	$39.63	$37.92	$37.94	$37.80	10,747
2021-07-30	$37.80	$37.92	$37.78	$37.83	$37.69	20,749
2021-07-29	$38.01	$38.01	$38.00	$38.00	$37.87	275
2021-07-28	$37.87	$37.87	$37.76	$37.84	$37.70	18,747
2021-07-27	$37.52	$37.74	$37.52	$37.74	$37.60	1,478
2021-07-26	$37.93	$38.03	$37.91	$38.03	$37.89	1,200
2021-07-23	$37.74	$37.94	$37.60	$37.92	$37.79	16,867
2021-07-22	$37.46	$37.56	$37.43	$37.56	$37.42	13,601
2021-07-21	$37.44	$37.50	$37.38	$37.50	$37.37	1,278
2021-07-20	$37.15	$37.32	$37.15	$37.16	$37.03	5,124
2021-07-19	$36.53	$36.63	$36.44	$36.44	$36.31	2,968
2021-07-16	$37.26	$37.37	$37.24	$37.37	$37.24	10,960
2021-07-15	$37.56	$37.56	$37.56	$37.56	$37.43	4
2021-07-14	$37.66	$37.66	$37.53	$37.56	$37.43	16,488
2021-07-13	$37.75	$37.82	$37.54	$37.54	$37.41	4,867
2021-07-12	$37.66	$37.70	$37.63	$37.70	$37.57	12,424
2021-07-09	$37.32	$37.64	$37.32	$37.58	$37.45	3,413
2021-07-08	$37.24	$37.24	$37.17	$37.17	$37.04	606
2021-07-07	$37.51	$37.53	$37.38	$37.47	$37.34	4,242
2021-07-06	$37.24	$37.42	$37.23	$37.42	$37.28	907
2021-07-02	$37.42	$37.43	$37.31	$37.31	$37.17	2,217
2021-07-01	$37.25	$37.29	$37.21	$37.21	$37.07	5,416
2021-06-30	$37.09	$37.12	$37.08	$37.11	$36.98	4,368
2021-06-29	$37.03	$37.03	$37.03	$37.03	$36.89	14
2021-06-28	$36.93	$37.03	$36.93	$37.03	$36.89	82,827
2021-06-25	$36.81	$36.90	$36.81	$36.87	$36.73	1,238
2021-06-24	$36.72	$36.83	$36.72	$36.76	$36.63	2,713
2021-06-23	$36.57	$36.64	$36.53	$36.53	$36.40	2,862
2021-06-22	$36.38	$36.56	$36.38	$36.56	$36.43	1,046
2021-06-21	$35.86	$36.32	$35.86	$36.32	$36.19	560
2021-06-18	$36.92	$37.48	$35.97	$35.97	$35.84	8,806
2021-06-17	$36.42	$38.82	$36.38	$37.58	$37.44	2,094
2021-06-16	$36.56	$36.56	$36.56	$36.56	$36.43	5
2021-06-15	$36.56	$36.56	$36.56	$36.56	$36.43	75
2021-06-14	$36.49	$36.56	$36.44	$36.56	$36.43	27,109
2021-06-11	$36.41	$36.48	$36.38	$36.48	$36.35	32,518
2021-06-10	$36.19	$36.19	$36.19	$36.19	$36.06	3
2021-06-09	$36.29	$36.29	$36.19	$36.19	$36.06	724
2021-06-08	$36.28	$36.28	$36.26	$36.26	$36.13	1,016
2021-06-07	$36.18	$36.22	$36.18	$36.22	$36.09	223
2021-06-04	$36.07	$36.24	$36.07	$36.22	$36.09	4,238
2021-06-03	$35.75	$35.81	$35.66	$35.80	$35.67	863
2021-06-02	$35.99	$36.02	$35.97	$36.02	$35.90	2,641
2021-06-01	$36.14	$36.14	$35.97	$35.97	$35.84	15,176
2021-05-28	$36.05	$36.05	$35.97	$35.97	$35.85	358
2021-05-27	$35.95	$35.97	$35.88	$35.93	$35.80	2,935
2021-05-26	$35.80	$35.88	$35.77	$35.84	$35.71	21,787
2021-05-25	$35.75	$35.79	$35.73	$35.73	$35.60	559
2021-05-24	$35.55	$35.90	$35.55	$35.80	$35.67	36,161
2021-05-21	$35.43	$35.49	$35.40	$35.40	$35.28	1,371
2021-05-20	$35.50	$35.55	$35.48	$35.49	$35.36	1,224
2021-05-19	$34.86	$35.01	$34.85	$35.01	$34.89	449
2021-05-18	$35.00	$35.40	$35.00	$35.13	$35.01	8,215
2021-05-17	$35.20	$35.38	$35.19	$35.38	$35.25	5,318
2021-05-14	$35.49	$35.50	$35.49	$35.50	$35.37	359
2021-05-13	$34.95	$34.97	$34.95	$34.95	$34.82	1,089
2021-05-12	$35.11	$35.11	$34.60	$34.66	$34.54	3,791
2021-05-11	$35.03	$35.32	$35.03	$35.32	$35.19	3,463
2021-05-10	$35.86	$35.86	$35.86	$35.86	$35.73	628
2021-05-07	$36.08	$36.11	$36.07	$36.11	$35.98	374
2021-05-06	$35.36	$35.81	$35.36	$35.73	$35.61	735
2021-05-05	$35.76	$35.95	$35.60	$35.60	$35.47	34,048
2021-05-04	$35.67	$35.73	$35.45	$35.71	$35.59	2,525
2021-05-03	$36.64	$36.64	$36.39	$36.41	$36.28	6,287
2021-04-30	$36.82	$36.82	$36.63	$36.63	$36.50	1,666
2021-04-29	$37.22	$37.22	$36.82	$36.90	$36.77	13,018
2021-04-28	$37.06	$37.07	$36.91	$36.91	$36.78	1,419
2021-04-27	$37.13	$37.18	$37.09	$37.09	$36.96	1,008
2021-04-26	$37.05	$37.19	$37.03	$37.19	$37.06	3,465
2021-04-23	$36.64	$36.94	$36.64	$36.94	$36.81	1,135
2021-04-22	$36.52	$36.52	$36.39	$36.39	$36.26	783
2021-04-21	$36.30	$36.76	$36.30	$36.75	$36.62	4,333
2021-04-20	$36.53	$36.53	$36.26	$36.46	$36.33	998
2021-04-19	$37.17	$37.17	$37.17	$37.17	$37.04	50
2021-04-16	$37.14	$37.17	$37.11	$37.17	$37.04	1,076
2021-04-15	$37.12	$37.23	$37.10	$37.17	$37.04	15,150
2021-04-14	$36.88	$36.90	$36.51	$36.51	$36.38	1,286
2021-04-13	$36.79	$37.05	$36.79	$37.05	$36.92	1,816
2021-04-12	$36.22	$36.55	$36.22	$36.47	$36.34	2,538
2021-04-09	$36.29	$36.42	$36.29	$36.42	$36.29	394
2021-04-08	$36.12	$36.20	$36.11	$36.16	$36.03	5,910
2021-04-07	$35.77	$35.84	$35.72	$35.72	$35.59	1,727
2021-04-06	$35.89	$35.91	$35.66	$35.66	$35.53	19,788
2021-04-05	$35.38	$35.66	$35.38	$35.63	$35.50	25,178
2021-04-01	$34.82	$35.03	$34.82	$35.02	$34.89	8,423
2021-03-31	$34.14	$34.59	$34.14	$34.47	$34.34	521
2021-03-30	$33.74	$33.78	$33.70	$33.74	$33.62	829
2021-03-29	$33.48	$33.48	$33.48	$33.48	$33.36	15
2021-03-26	$33.48	$33.48	$33.48	$33.48	$33.36	26
2021-03-25	$33.41	$33.52	$33.19	$33.48	$33.36	6,975
2021-03-24	$34.04	$34.24	$33.56	$33.56	$33.44	2,128
2021-03-23	$34.62	$34.62	$34.62	$34.62	$34.50	4
2021-03-22	$34.31	$34.66	$34.31	$34.62	$34.50	4,834
2021-03-19	$33.89	$33.96	$33.88	$33.90	$33.78	1,483
2021-03-18	$34.10	$34.16	$33.66	$33.66	$33.54	2,074
2021-03-17	$34.24	$34.80	$34.24	$34.74	$34.62	3,866
2021-03-16	$35.00	$35.02	$34.73	$34.75	$34.62	4,983
2021-03-15	$34.31	$34.65	$34.27	$34.63	$34.50	14,601
2021-03-12	$34.22	$34.22	$34.22	$34.22	$34.10	792
2021-03-11	$34.54	$34.57	$34.54	$34.56	$34.44	579
2021-03-10	$33.69	$33.72	$33.59	$33.59	$33.47	1,609
2021-03-09	$32.43	$32.43	$32.43	$32.43	$32.31	29
2021-03-08	$33.18	$33.41	$32.43	$32.43	$32.31	12,919
2021-03-05	$32.96	$33.31	$32.96	$33.31	$33.19	2,922
2021-03-04	$33.31	$33.66	$32.78	$32.78	$32.66	2,276
2021-03-03	$34.76	$34.76	$34.13	$34.19	$34.07	1,918
2021-03-02	$35.24	$35.40	$34.85	$34.85	$34.72	8,044
2021-03-01	$35.00	$35.42	$35.00	$35.42	$35.30	1,694
2021-02-26	$34.81	$34.81	$34.50	$34.50	$34.38	483
2021-02-25	$34.45	$34.45	$34.22	$34.22	$34.10	481
2021-02-24	$34.78	$35.50	$34.78	$35.50	$35.37	7,563
2021-02-23	$34.85	$35.27	$34.45	$35.25	$35.12	2,346
2021-02-22	$35.80	$35.91	$35.40	$35.40	$35.27	3,532
2021-02-19	$36.81	$36.90	$36.47	$36.54	$36.41	13,167
2021-02-18	$36.58	$36.60	$36.39	$36.39	$36.26	4,568
2021-02-17	$36.83	$36.91	$36.59	$36.88	$36.75	9,903
2021-02-16	$37.43	$37.43	$37.07	$37.12	$36.99	5,081
2021-02-12	$36.92	$37.22	$36.92	$37.22	$37.09	10,689
2021-02-11	$36.96	$37.04	$36.80	$36.96	$36.82	5,732
2021-02-10	$36.53	$36.72	$36.53	$36.69	$36.56	3,094
2021-02-09	$36.79	$36.80	$36.76	$36.79	$36.66	913
2021-02-08	$36.84	$36.84	$36.71	$36.79	$36.66	4,274
2021-02-05	$36.39	$36.72	$36.39	$36.53	$36.40	20,964
2021-02-04	$35.96	$36.28	$35.96	$36.28	$36.15	8,060
2021-02-03	$35.97	$36.21	$35.91	$35.94	$35.81	10,397
2021-02-02	$35.91	$36.13	$35.86	$36.06	$35.93	16,159
2021-02-01	$34.87	$35.48	$34.87	$35.44	$35.31	6,178
2021-01-29	$35.02	$35.02	$34.60	$34.60	$34.47	2,452
2021-01-28	$35.10	$35.64	$35.08	$35.25	$35.13	4,166
2021-01-27	$35.02	$35.02	$34.76	$34.76	$34.64	1,091
2021-01-26	$36.01	$36.03	$35.87	$35.87	$35.74	4,598
2021-01-25	$36.34	$36.34	$35.80	$36.06	$35.93	3,630
2021-01-22	$35.78	$35.92	$35.78	$35.90	$35.77	3,275
2021-01-21	$35.88	$35.94	$35.84	$35.89	$35.77	4,460
2021-01-20	$35.56	$35.74	$35.56	$35.70	$35.58	1,355
2021-01-19	$34.69	$34.93	$34.69	$34.93	$34.80	1,223
2021-01-15	$34.60	$34.73	$34.48	$34.48	$34.36	7,879
2021-01-14	$35.13	$35.19	$34.79	$34.79	$34.66	7,104
2021-01-13	$34.87	$35.11	$34.87	$35.02	$34.89	6,864
2021-01-12	$34.88	$34.93	$34.77	$34.88	$34.76	18,071
2021-01-11	$34.97	$35.10	$34.76	$34.76	$34.64	5,504
2021-01-08	$35.12	$35.28	$35.04	$35.24	$35.12	12,231
2021-01-07	$35.00	$35.05	$34.52	$34.76	$34.64	11,706
2021-01-06	$34.20	$34.21	$33.98	$33.98	$33.86	1,703
2021-01-05	$33.85	$34.17	$33.85	$34.17	$34.05	2,131
2021-01-04	$34.46	$34.46	$33.50	$33.86	$33.74	3,511
2020-12-31	$34.22	$34.24	$34.17	$34.17	$34.05	2,360
2020-12-30	$34.19	$34.28	$34.19	$34.19	$34.07	4,412
2020-12-29	$34.38	$34.41	$34.04	$34.19	$34.07	17,748
2020-12-28	$34.08	$34.08	$34.08	$34.08	$33.96	266
2020-12-24	$34.07	$34.19	$34.03	$34.08	$33.96	8,485
2020-12-23	$34.26	$34.43	$34.08	$34.08	$33.93	13,277
2020-12-22	$34.81	$34.81	$34.10	$34.25	$34.10	1,189
2020-12-21	$33.77	$34.29	$33.70	$34.08	$33.93	8,650
2020-12-18	$34.06	$34.51	$33.92	$34.12	$33.97	11,714
2020-12-17	$34.09	$34.20	$34.08	$34.16	$34.01	15,173
2020-12-16	$33.77	$33.82	$33.73	$33.78	$33.63	4,650
2020-12-15	$33.42	$33.65	$33.41	$33.65	$33.51	2,430
2020-12-14	$33.46	$33.49	$33.38	$33.38	$33.23	1,183
2020-12-11	$33.03	$33.13	$32.75	$33.13	$32.98	3,913
2020-12-10	$32.75	$33.26	$32.75	$33.21	$33.07	4,434
2020-12-09	$33.64	$33.65	$32.90	$33.02	$32.87	4,994
2020-12-08	$33.57	$33.82	$33.52	$33.77	$33.62	8,027
2020-12-07	$33.59	$33.73	$33.56	$33.62	$33.47	6,891
2020-12-04	$33.35	$33.44	$33.35	$33.39	$33.24	2,208
2020-12-03	$33.32	$33.41	$33.20	$33.20	$33.05	18,246
2020-12-02	$32.89	$33.17	$32.75	$33.17	$33.03	7,186
2020-12-01	$33.28	$33.36	$33.23	$33.23	$33.09	3,274
2020-11-30	$32.91	$33.26	$32.74	$32.99	$32.84	12,078
2020-11-27	$32.98	$33.06	$32.86	$32.87	$32.73	8,059
2020-11-25	$32.43	$32.56	$32.35	$32.56	$32.41	23,086
2020-11-24	$32.12	$32.32	$32.05	$32.17	$32.03	6,182
2020-11-23	$32.00	$32.00	$31.94	$31.97	$31.83	366
2020-11-20	$32.17	$32.25	$32.03	$32.03	$31.89	7,566
2020-11-19	$32.19	$32.26	$32.19	$32.20	$32.06	542
2020-11-18	$32.09	$32.30	$31.89	$31.99	$31.85	7,621
2020-11-17	$32.23	$32.25	$32.05	$32.10	$31.96	4,096
2020-11-16	$32.00	$32.08	$32.00	$32.08	$31.94	211
2020-11-13	$32.04	$32.06	$31.70	$32.03	$31.89	14,932
2020-11-12	$32.05	$32.05	$31.68	$31.78	$31.64	3,415
2020-11-11	$31.87	$31.94	$31.75	$31.94	$31.80	15,130
2020-11-10	$31.41	$31.50	$30.93	$31.18	$31.04	4,730
2020-11-09	$32.74	$32.79	$32.00	$32.00	$31.86	13,356
2020-11-06	$32.52	$32.74	$32.51	$32.57	$32.43	10,969
2020-11-05	$32.49	$32.80	$32.29	$32.57	$32.43	46,351
2020-11-04	$30.49	$30.49	$30.49	$30.49	$30.35	149
2020-11-03	$30.55	$30.55	$30.35	$30.49	$30.35	1,290
2020-11-02	$30.20	$30.38	$29.88	$29.88	$29.75	2,503
2020-10-30	$29.70	$29.97	$29.60	$29.72	$29.59	6,649
2020-10-29	$30.26	$30.53	$30.26	$30.53	$30.40	6,445
2020-10-28	$30.32	$30.33	$30.09	$30.09	$29.96	1,565
2020-10-27	$31.26	$31.36	$31.18	$31.22	$31.08	6,037
2020-10-26	$31.34	$31.34	$30.76	$31.04	$30.90	10,846
2020-10-23	$31.34	$31.47	$31.34	$31.47	$31.33	3,493
2020-10-22	$31.48	$31.48	$31.37	$31.40	$31.26	1,206
2020-10-21	$31.55	$31.59	$31.39	$31.44	$31.31	3,693
2020-10-20	$31.65	$31.96	$31.41	$31.57	$31.43	12,582
2020-10-19	$31.49	$31.50	$31.49	$31.50	$31.36	292
2020-10-16	$32.45	$32.64	$32.07	$32.07	$31.93	39,698
2020-10-15	$32.00	$32.12	$32.00	$32.12	$31.98	562
2020-10-14	$32.71	$32.71	$32.37	$32.37	$32.23	1,026
2020-10-13	$32.58	$32.61	$32.58	$32.61	$32.47	316
2020-10-12	$32.27	$32.68	$32.24	$32.58	$32.43	958
2020-10-09	$31.57	$32.10	$31.55	$31.79	$31.65	23,113
2020-10-08	$31.25	$31.25	$31.25	$31.25	$31.12	60
2020-10-07	$31.14	$31.35	$31.14	$31.25	$31.12	14,327
2020-10-06	$31.15	$31.30	$30.69	$30.69	$30.56	7,674
2020-10-05	$31.06	$31.18	$31.02	$31.18	$31.04	1,853
2020-10-02	$30.56	$31.03	$30.54	$30.54	$30.41	1,284
2020-10-01	$31.36	$31.45	$31.28	$31.32	$31.18	1,809
2020-09-30	$31.15	$31.21	$30.89	$31.06	$30.92	14,269
2020-09-29	$30.74	$30.95	$30.65	$30.95	$30.81	21,248
2020-09-28	$30.61	$30.63	$30.57	$30.61	$30.48	5,574
2020-09-25	$29.78	$30.24	$29.73	$30.24	$30.11	804
2020-09-24	$29.81	$29.81	$29.51	$29.51	$29.38	1,215
2020-09-23	$30.10	$30.14	$29.39	$29.39	$29.26	17,878
2020-09-22	$30.12	$30.26	$30.12	$30.26	$30.13	257
2020-09-21	$29.37	$29.82	$29.37	$29.82	$29.69	2,830
2020-09-18	$30.03	$30.07	$29.55	$29.75	$29.62	1,577
2020-09-17	$29.86	$30.21	$29.86	$29.95	$29.82	2,314
2020-09-16	$30.88	$30.92	$30.44	$30.44	$30.31	2,610
2020-09-15	$30.89	$30.89	$30.89	$30.89	$30.76	103
2020-09-14	$30.40	$30.60	$30.38	$30.38	$30.25	4,067
2020-09-11	$30.00	$30.00	$30.00	$30.00	$29.87	57
2020-09-10	$30.47	$30.47	$30.00	$30.00	$29.87	2,003
2020-09-09	$30.26	$30.73	$30.26	$30.71	$30.58	26,253
2020-09-08	$30.45	$30.45	$29.63	$29.65	$29.52	7,817
2020-09-04	$31.77	$31.77	$30.33	$31.07	$30.93	17,588
2020-09-03	$32.29	$32.30	$31.68	$31.69	$31.55	14,649
2020-09-02	$32.89	$33.66	$32.89	$33.66	$33.51	15,946
2020-09-01	$32.83	$32.96	$32.79	$32.89	$32.75	5,255
2020-08-31	$32.41	$32.53	$32.36	$32.53	$32.39	5,597
2020-08-28	$32.03	$32.07	$32.03	$32.07	$31.93	102
2020-08-27	$32.02	$32.02	$31.91	$31.91	$31.77	1,390
2020-08-26	$31.53	$32.01	$31.53	$32.01	$31.87	230
2020-08-25	$31.07	$31.40	$31.07	$31.40	$31.26	2,217
2020-08-24	$31.03	$31.11	$31.03	$31.11	$30.97	236
2020-08-21	$31.04	$31.09	$31.04	$31.09	$30.95	397
2020-08-20	$30.89	$30.92	$30.89	$30.92	$30.78	100
2020-08-19	$30.67	$30.69	$30.49	$30.49	$30.36	366
2020-08-18	$30.69	$30.69	$30.69	$30.69	$30.56	101
2020-08-17	$30.46	$30.46	$30.46	$30.46	$30.33	165
2020-08-14	$30.02	$30.02	$30.01	$30.01	$29.88	334
2020-08-13	$29.14	$29.14	$29.14	$29.14	$29.01	1
2020-08-12	$29.14	$29.14	$29.14	$29.14	$29.01	0
2020-08-11	$29.36	$29.36	$29.14	$29.14	$29.01	280
2020-08-10	$29.94	$29.94	$29.61	$29.70	$29.57	7,277
2020-08-07	$30.03	$30.03	$30.03	$30.03	$29.90	63
2020-08-06	$30.03	$30.03	$30.03	$30.03	$29.90	0
2020-08-05	$30.05	$30.08	$30.03	$30.03	$29.90	1,000
2020-08-04	$29.83	$29.83	$29.83	$29.83	$29.70	0
2020-08-03	$29.87	$29.87	$29.83	$29.83	$29.70	5,213
2020-07-31	$29.29	$29.34	$29.29	$29.34	$29.21	619
2020-07-30	$29.05	$29.05	$29.05	$29.05	$28.92	101
2020-07-29	$28.96	$29.04	$28.96	$28.99	$28.86	1,294
2020-07-28	$28.49	$28.49	$28.49	$28.49	$28.36	0
2020-07-27	$28.49	$28.49	$28.49	$28.49	$28.36	32
2020-07-24	$28.49	$28.63	$28.49	$28.49	$28.36	2,517
2020-07-23	$29.48	$29.49	$28.83	$28.84	$28.72	3,938
2020-07-22	$29.49	$29.61	$29.49	$29.52	$29.39	6,544
2020-07-21	$29.54	$29.58	$29.42	$29.42	$29.29	14,035
2020-07-20	$29.35	$29.77	$29.35	$29.77	$29.64	3,859
2020-07-17	$28.90	$28.97	$28.90	$28.97	$28.84	2,607
2020-07-16	$28.68	$28.83	$28.54	$28.83	$28.70	3,364
2020-07-15	$29.20	$29.20	$28.76	$28.94	$28.81	1,406
2020-07-14	$28.69	$28.69	$28.69	$28.69	$28.57	50
2020-07-13	$29.85	$29.85	$28.69	$28.69	$28.57	2,220
2020-07-10	$29.12	$29.33	$29.12	$29.33	$29.20	2,731
2020-07-09	$29.02	$29.12	$28.99	$29.12	$28.99	1,001
2020-07-08	$28.96	$29.02	$28.96	$29.02	$28.89	481
2020-07-07	$28.73	$29.00	$28.56	$28.56	$28.44	960
2020-07-06	$28.72	$28.73	$28.69	$28.69	$28.57	637
2020-07-02	$28.20	$28.21	$28.20	$28.21	$28.09	6,000
2020-07-01	$27.85	$27.88	$27.85	$27.88	$27.76	13,009
2020-06-30	$27.29	$27.50	$27.29	$27.50	$27.38	200
2020-06-29	$26.87	$26.90	$26.87	$26.90	$26.79	956
2020-06-26	$27.22	$27.23	$26.74	$26.76	$26.64	3,295
2020-06-25	$27.21	$27.32	$27.21	$27.32	$27.20	1,048
2020-06-24	$27.48	$27.48	$27.48	$27.48	$27.36	0
2020-06-23	$27.69	$27.87	$27.48	$27.48	$27.36	33,618
2020-06-22	$27.13	$27.46	$27.13	$27.46	$27.34	200
2020-06-19	$27.29	$27.29	$26.79	$27.20	$27.08	4,081
2020-06-18	$27.00	$27.02	$26.92	$26.97	$26.85	897
2020-06-17	$27.09	$27.12	$26.76	$27.05	$26.93	31,424
2020-06-16	$27.02	$27.10	$26.60	$26.90	$26.78	13,024
2020-06-15	$26.54	$26.61	$26.46	$26.46	$26.35	1,584
2020-06-12	$26.25	$26.25	$26.03	$26.18	$26.07	1,829
2020-06-11	$26.80	$26.95	$25.94	$26.01	$25.90	5,302
2020-06-10	$27.25	$27.35	$27.15	$27.35	$27.23	5,942
2020-06-09	$26.75	$27.02	$26.75	$27.02	$26.90	15,729
2020-06-08	$26.61	$26.79	$26.55	$26.77	$26.65	48,344
2020-06-05	$26.57	$26.67	$26.54	$26.59	$26.47	21,879
2020-06-04	$26.42	$26.48	$26.06	$26.15	$26.03	54,427
2020-06-03	$26.42	$26.51	$26.33	$26.42	$26.31	26,057
2020-06-02	$26.28	$26.38	$26.16	$26.38	$26.26	67,182
2020-06-01	$26.35	$26.35	$26.32	$26.32	$26.20	9,649
2020-05-29	$25.75	$26.22	$25.69	$26.21	$26.09	10,735
2020-05-28	$25.97	$26.14	$25.71	$25.71	$25.60	106,220
2020-05-27	$25.69	$25.81	$25.64	$25.79	$25.68	8,148
2020-05-26	$26.03	$26.03	$25.61	$25.61	$25.50	1,400
2020-05-22	$25.71	$25.78	$25.71	$25.73	$25.61	5,701
2020-05-21	$25.68	$25.68	$25.64	$25.64	$25.52	800
2020-05-20	$25.83	$25.91	$25.83	$25.91	$25.80	1,445
2020-05-19	$25.80	$25.82	$25.55	$25.55	$25.44	13,111
2020-05-18	$25.68	$25.70	$25.64	$25.64	$25.53	4,295
2020-05-15	$24.98	$24.98	$24.98	$24.98	$24.87	0
2020-05-14	$24.65	$25.01	$24.50	$24.98	$24.87	3,032
2020-05-13	$25.31	$25.31	$24.53	$24.81	$24.70	77,734
2020-05-12	$25.56	$25.67	$25.11	$25.11	$25.00	12,094
2020-05-11	$25.42	$25.67	$25.42	$25.59	$25.48	3,511
2020-05-08	$25.19	$25.25	$25.19	$25.25	$25.14	190
2020-05-07	$24.87	$25.07	$24.87	$24.94	$24.83	1,320
2020-05-06	$24.90	$24.93	$24.73	$24.73	$24.63	5,234
2020-05-05	$24.70	$24.70	$24.64	$24.64	$24.53	1,829
2020-05-04	$24.06	$24.30	$24.05	$24.30	$24.19	4,178
2020-05-01	$24.21	$24.32	$23.98	$23.98	$23.87	18,978
2020-04-30	$24.84	$24.84	$24.57	$24.69	$24.59	9,056
2020-04-29	$24.67	$24.77	$24.66	$24.77	$24.66	1,410
2020-04-28	$24.48	$24.48	$24.48	$24.48	$24.37	0
2020-04-27	$24.45	$24.49	$24.39	$24.48	$24.37	2,500
2020-04-24	$23.96	$24.22	$23.96	$24.22	$24.11	705
2020-04-23	$23.28	$23.28	$23.28	$23.28	$23.18	0
2020-04-22	$23.28	$23.28	$23.28	$23.28	$23.18	0
2020-04-21	$23.86	$23.86	$23.21	$23.28	$23.18	13,260
2020-04-20	$24.41	$24.48	$24.16	$24.16	$24.06	17,323
2020-04-17	$24.25	$24.36	$24.21	$24.36	$24.25	4,373
2020-04-16	$23.67	$23.67	$23.67	$23.67	$23.57	0
2020-04-15	$23.60	$23.68	$23.60	$23.67	$23.57	300
2020-04-14	$23.74	$23.97	$23.70	$23.97	$23.87	1,993
2020-04-13	$22.70	$23.08	$22.70	$23.08	$22.98	468
2020-04-09	$23.11	$23.11	$22.82	$22.86	$22.76	2,563
2020-04-08	$22.38	$22.38	$22.38	$22.38	$22.29	0
2020-04-07	$22.38	$22.38	$22.38	$22.38	$22.29	0
2020-04-06	$21.53	$22.38	$21.45	$22.38	$22.29	1,945
2020-04-03	$21.19	$21.19	$21.19	$21.19	$21.09	0
2020-04-02	$20.64	$21.19	$20.64	$21.19	$21.09	7,733
2020-04-01	$20.83	$20.83	$20.77	$20.77	$20.68	3,073
2020-03-31	$21.76	$21.78	$21.76	$21.78	$21.69	200
2020-03-30	$21.97	$22.21	$21.97	$22.21	$22.11	120,298
2020-03-27	$21.39	$21.97	$21.39	$21.46	$21.37	3,797
2020-03-26	$21.81	$22.12	$21.81	$22.12	$22.03	6,110
2020-03-25	$20.52	$20.52	$20.52	$20.52	$20.43	295
2020-03-24	$19.76	$20.55	$19.75	$20.55	$20.46	24,307
2020-03-23	$18.83	$19.44	$18.74	$19.11	$19.02	37,451
2020-03-20	$20.29	$20.39	$19.39	$19.39	$19.31	32,118
2020-03-19	$19.90	$20.06	$19.90	$20.06	$19.97	500
2020-03-18	$19.50	$19.58	$19.33	$19.58	$19.49	7,187
2020-03-17	$20.36	$20.36	$20.36	$20.36	$20.27	100
2020-03-16	$21.20	$21.20	$19.93	$19.93	$19.84	1,538
2020-03-13	$21.70	$22.53	$21.35	$22.53	$22.43	29,855
2020-03-12	$20.96	$21.98	$20.96	$21.98	$21.88	5,687
2020-03-11	$24.04	$24.04	$24.04	$24.04	$23.93	0
2020-03-10	$23.74	$24.04	$23.18	$24.04	$23.93	4,350
2020-03-09	$23.87	$23.87	$23.04	$23.04	$22.94	14,165
2020-03-06	$24.45	$24.58	$23.94	$24.58	$24.48	9,696
2020-03-05	$25.69	$25.69	$25.69	$25.69	$25.57	0
2020-03-04	$24.96	$25.69	$24.93	$25.69	$25.57	7,558
2020-03-03	$24.66	$24.80	$24.66	$24.80	$24.69	3,110
2020-03-02	$24.29	$25.25	$24.29	$25.25	$25.14	16,426
2020-02-28	$23.44	$24.12	$23.38	$23.95	$23.85	14,212
2020-02-27	$24.75	$24.83	$24.23	$24.23	$24.13	4,300
2020-02-26	$25.37	$25.37	$25.37	$25.37	$25.25	0
2020-02-25	$25.50	$25.50	$25.37	$25.37	$25.25	306
2020-02-24	$26.33	$26.40	$26.06	$26.06	$25.95	31,293
2020-02-21	$27.29	$27.29	$27.29	$27.29	$27.17	0
2020-02-20	$27.35	$27.35	$27.29	$27.29	$27.17	8,806
2020-02-19	$27.56	$27.57	$27.48	$27.48	$27.36	503
2020-02-18	$27.31	$27.31	$27.27	$27.30	$27.18	5,726
2020-02-14	$27.33	$27.33	$27.30	$27.30	$27.18	100
2020-02-13	$27.30	$27.30	$27.16	$27.16	$27.04	10,877
2020-02-12	$27.10	$27.14	$27.05	$27.12	$27.00	13,196
2020-02-11	$26.91	$26.91	$26.91	$26.91	$26.79	4
2020-02-10	$26.86	$26.91	$26.86	$26.91	$26.79	310
2020-02-07	$26.76	$26.76	$26.74	$26.74	$26.62	200
2020-02-06	$26.75	$26.78	$26.75	$26.76	$26.64	5,330
2020-02-05	$26.57	$26.59	$26.57	$26.58	$26.46	690
2020-02-04	$26.52	$26.52	$26.44	$26.44	$26.32	1,080
2020-02-03	$26.13	$26.18	$25.98	$26.14	$26.02	9,321
2020-01-31	$25.97	$25.97	$25.91	$25.91	$25.80	3,042
2020-01-30	$26.01	$26.07	$26.01	$26.07	$25.96	1,274
2020-01-29	$26.07	$26.07	$26.07	$26.07	$25.96	0
2020-01-28	$26.11	$26.11	$26.07	$26.07	$25.96	134
2020-01-27	$25.82	$25.89	$25.81	$25.81	$25.70	9,358
2020-01-24	$26.33	$26.33	$26.09	$26.11	$26.00	3,134
2020-01-23	$26.16	$26.28	$26.15	$26.28	$26.17	563
2020-01-22	$26.11	$26.11	$26.11	$26.11	$26.00	0
2020-01-21	$26.15	$26.15	$26.11	$26.11	$26.00	880
2020-01-17	$26.02	$26.09	$26.00	$26.09	$25.98	7,540
2020-01-16	$25.85	$25.88	$25.84	$25.84	$25.73	720
2020-01-15	$25.80	$25.93	$25.73	$25.73	$25.62	4,701
2020-01-14	$26.00	$26.00	$25.61	$25.62	$25.51	9,774
2020-01-13	$25.55	$25.71	$25.55	$25.70	$25.59	22,836
2020-01-10	$25.54	$25.54	$25.47	$25.47	$25.35	2,173
2020-01-09	$25.47	$25.52	$25.47	$25.50	$25.39	3,015
2020-01-08	$25.18	$25.18	$25.18	$25.18	$25.07	0
2020-01-07	$25.17	$25.18	$25.17	$25.18	$25.07	100
2020-01-06	$25.19	$25.19	$25.19	$25.19	$25.08	281
2020-01-03	$25.16	$25.18	$25.16	$25.18	$25.07	954
2020-01-02	$25.19	$25.24	$25.19	$25.24	$25.13	162
2019-12-31	$25.05	$25.15	$25.04	$25.15	$25.04	42,476
2019-12-30	$25.02	$25.02	$25.02	$25.02	$24.91	500
2019-12-27	$22.99	$25.20	$20.02	$25.17	$25.06	1,048,958