ProShares Ultra MSCI EAFE (EFO) Stock Profile

Data as of April 25, 2024

$43.69 ($-0.49) -1.11%

ProShares Ultra MSCI EAFE - Daily Information

Click for more stock information on ProShares Ultra MSCI EAFE.

Daily Information	Data
Date	April 25, 2024
Open	$43.07
Previous Close	$43.69
High	$43.69
Low	$43.07
Adjusted Open	$43.07
Previous Adjusted Close	$43.69
Adjusted High	$43.69
Adjusted Low	$43.07

Invest in ProShares Ultra MSCI EAFE (EFO)

Investing built for a better future.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for ProShares Ultra MSCI EAFE (EFO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$43.07	$43.69	$43.07	$43.69	$43.69	468
2024-04-24	$44.10	$44.17	$44.10	$44.17	$44.17	1,043
2024-04-23	$44.31	$44.35	$44.18	$44.35	$44.35	9,410
2024-04-22	$42.92	$43.50	$42.92	$43.40	$43.40	8,487
2024-04-19	$42.41	$42.46	$42.24	$42.28	$42.28	5,791
2024-04-18	$42.85	$42.86	$42.36	$42.39	$42.39	7,605
2024-04-17	$42.74	$42.83	$42.55	$42.68	$42.68	2,183
2024-04-16	$42.64	$42.81	$42.55	$42.64	$42.64	4,399
2024-04-15	$44.07	$44.21	$43.30	$43.37	$43.37	8,042
2024-04-12	$44.09	$44.09	$43.76	$43.76	$43.76	508
2024-04-11	$45.56	$45.56	$45.23	$45.23	$45.23	484
2024-04-10	$44.88	$44.88	$44.88	$44.88	$44.88	321
2024-04-09	$46.42	$46.81	$46.23	$46.23	$46.23	486
2024-04-08	$46.59	$46.59	$46.11	$46.13	$46.13	1,265
2024-04-05	$45.73	$45.82	$45.66	$45.82	$45.82	1,375
2024-04-04	$46.86	$46.88	$45.60	$45.60	$45.60	636
2024-04-03	$46.34	$46.34	$46.34	$46.34	$46.34	184
2024-04-02	$45.53	$45.91	$45.52	$45.86	$45.86	10,690
2024-04-01	$46.61	$47.40	$46.39	$46.51	$46.51	23,723
2024-03-28	$47.03	$47.16	$46.88	$47.03	$47.03	3,359
2024-03-27	$47.03	$47.16	$47.03	$47.16	$47.16	338
2024-03-26	$46.72	$46.72	$46.65	$46.67	$46.67	1,490
2024-03-25	$46.57	$46.71	$46.57	$46.57	$46.57	5,454
2024-03-22	$46.79	$46.79	$46.79	$46.79	$46.79	32
2024-03-21	$47.15	$47.15	$46.98	$46.98	$46.98	694
2024-03-20	$45.99	$47.16	$45.99	$46.98	$46.98	10,754
2024-03-19	$45.95	$46.25	$45.95	$46.25	$46.09	183
2024-03-18	$46.15	$46.15	$46.05	$46.05	$45.89	1,894
2024-03-15	$46.22	$46.22	$46.10	$46.10	$45.94	5,290
2024-03-14	$46.73	$46.74	$46.04	$46.04	$45.88	1,478
2024-03-13	$46.66	$46.70	$46.61	$46.61	$46.45	5,204
2024-03-12	$46.64	$46.83	$46.64	$46.78	$46.63	1,559
2024-03-11	$45.96	$46.04	$45.91	$46.04	$45.89	1,225
2024-03-08	$46.63	$46.63	$46.63	$46.63	$46.63	2,125
2024-03-07	$46.88	$46.93	$46.88	$46.93	$46.93	1,468
2024-03-06	$45.98	$45.98	$45.98	$45.98	$45.98	630
2024-03-05	$44.96	$44.96	$44.74	$44.94	$44.94	8,433
2024-03-04	$44.93	$45.13	$44.93	$45.03	$45.03	3,912
2024-03-01	$44.75	$45.38	$44.44	$45.38	$45.38	11,688
2024-02-29	$44.22	$44.35	$44.22	$44.35	$44.35	992
2024-02-28	$44.03	$44.18	$43.94	$44.05	$44.05	1,725
2024-02-27	$44.52	$44.69	$44.52	$44.69	$44.69	256
2024-02-26	$44.42	$44.64	$44.42	$44.53	$44.53	11,622
2024-02-23	$44.60	$44.60	$44.60	$44.60	$44.60	144
2024-02-22	$44.40	$44.50	$44.40	$44.50	$44.50	215
2024-02-21	$43.36	$43.45	$43.25	$43.41	$43.41	2,728
2024-02-20	$43.52	$43.56	$43.38	$43.46	$43.46	1,729
2024-02-16	$43.09	$43.25	$43.08	$43.08	$43.08	2,956
2024-02-15	$42.27	$42.99	$42.27	$42.99	$42.99	1,763
2024-02-14	$41.77	$42.07	$41.77	$42.07	$42.07	825
2024-02-13	$41.08	$41.08	$40.93	$40.94	$40.94	15,212
2024-02-12	$42.37	$42.48	$42.37	$42.48	$42.48	2,467
2024-02-09	$42.37	$42.37	$42.37	$42.37	$42.37	306
2024-02-08	$42.01	$42.05	$42.01	$42.05	$42.05	599
2024-02-07	$42.34	$42.37	$42.20	$42.24	$42.24	3,342
2024-02-06	$41.90	$42.30	$41.90	$42.30	$42.30	1,119
2024-02-05	$41.48	$41.85	$41.48	$41.85	$41.85	1,707
2024-02-02	$42.21	$42.30	$42.20	$42.24	$42.24	4,672
2024-02-01	$42.14	$42.93	$42.11	$42.93	$42.93	19,764
2024-01-31	$43.16	$43.20	$42.12	$42.12	$42.12	20,318
2024-01-30	$42.60	$42.60	$42.60	$42.60	$42.60	98
2024-01-29	$42.23	$42.70	$42.23	$42.70	$42.70	742
2024-01-26	$42.20	$42.24	$42.20	$42.24	$42.24	720
2024-01-25	$41.82	$41.84	$41.50	$41.84	$41.84	992
2024-01-24	$42.07	$42.07	$41.66	$41.69	$41.69	882
2024-01-23	$40.93	$41.11	$40.83	$41.06	$41.06	1,088
2024-01-22	$41.29	$41.29	$41.29	$41.29	$41.29	383
2024-01-19	$40.84	$41.04	$40.50	$41.04	$41.04	3,040
2024-01-18	$40.70	$40.83	$40.58	$40.83	$40.83	2,852
2024-01-17	$39.84	$40.25	$39.74	$40.20	$40.20	3,199
2024-01-16	$41.64	$41.64	$40.94	$40.98	$40.98	2,165
2024-01-12	$42.66	$42.66	$42.37	$42.41	$42.41	2,271
2024-01-11	$41.43	$42.06	$41.43	$42.06	$42.06	987
2024-01-10	$42.04	$42.11	$42.04	$42.11	$42.11	429
2024-01-09	$41.61	$41.62	$41.61	$41.62	$41.62	336
2024-01-08	$41.82	$42.37	$41.75	$42.37	$42.37	4,630
2024-01-05	$41.59	$41.59	$41.50	$41.50	$41.50	472
2024-01-04	$41.65	$41.65	$41.45	$41.45	$41.45	1,052
2024-01-03	$41.09	$41.54	$40.96	$41.31	$41.31	6,132
2024-01-02	$42.06	$42.32	$41.82	$42.02	$42.02	21,544
2023-12-29	$42.82	$43.10	$42.74	$42.77	$42.77	18,037
2023-12-28	$43.26	$43.26	$42.85	$42.85	$42.85	2,180
2023-12-27	$42.92	$43.07	$42.85	$43.07	$43.07	2,383
2023-12-26	$42.62	$42.76	$42.51	$42.75	$42.75	1,194
2023-12-22	$42.40	$42.40	$42.28	$42.28	$42.28	1,244
2023-12-21	$41.92	$42.14	$41.91	$42.14	$42.14	2,549
2023-12-20	$41.00	$41.00	$41.00	$41.00	$41.00	638
2023-12-19	$42.02	$42.08	$41.94	$42.08	$41.82	1,278
2023-12-18	$41.16	$41.30	$41.16	$41.30	$41.04	706
2023-12-15	$41.41	$41.68	$41.16	$41.16	$41.16	1,059
2023-12-14	$42.00	$42.04	$41.85	$42.04	$42.04	10,586
2023-12-13	$40.46	$41.38	$40.45	$41.34	$41.34	11,766
2023-12-12	$39.91	$40.28	$39.91	$40.20	$40.20	1,160
2023-12-11	$39.93	$40.01	$39.90	$39.92	$39.92	6,390
2023-12-08	$39.90	$40.00	$39.86	$39.99	$39.99	13,574
2023-12-07	$39.75	$39.75	$39.73	$39.73	$39.73	1,192
2023-12-06	$39.68	$39.75	$39.54	$39.54	$39.54	5,708
2023-12-05	$39.33	$39.46	$39.08	$39.08	$39.08	1,750
2023-12-04	$39.42	$39.53	$39.20	$39.22	$39.22	11,134
2023-12-01	$39.36	$39.99	$39.21	$39.99	$39.99	2,896
2023-11-30	$39.14	$39.50	$39.02	$39.50	$39.50	10,834
2023-11-29	$39.37	$39.37	$39.30	$39.30	$39.30	457
2023-11-28	$39.11	$39.11	$39.11	$39.11	$39.11	59
2023-11-27	$39.18	$39.18	$39.15	$39.15	$39.15	446
2023-11-24	$39.29	$39.38	$39.18	$39.37	$39.37	1,662
2023-11-22	$38.55	$38.77	$38.55	$38.77	$38.77	211
2023-11-21	$38.99	$38.99	$38.59	$38.67	$38.67	1,171
2023-11-20	$38.93	$38.93	$38.93	$38.93	$38.93	2,014
2023-11-17	$38.66	$38.66	$38.66	$38.66	$38.66	2,045
2023-11-16	$37.48	$37.66	$37.48	$37.66	$37.66	2,083
2023-11-15	$37.96	$37.96	$37.77	$37.77	$37.77	4,139
2023-11-14	$37.06	$37.84	$37.06	$37.84	$37.84	1,647
2023-11-13	$35.85	$36.13	$35.85	$36.11	$36.11	6,586
2023-11-10	$35.20	$35.87	$35.20	$35.85	$35.85	1,131
2023-11-09	$35.53	$35.53	$35.53	$35.53	$35.53	191
2023-11-08	$35.62	$35.62	$35.62	$35.62	$35.62	248
2023-11-07	$35.59	$35.65	$35.59	$35.65	$35.65	1,388
2023-11-06	$36.03	$36.13	$36.03	$36.13	$36.13	692
2023-11-03	$36.47	$36.47	$36.47	$36.47	$36.47	473
2023-11-02	$35.38	$35.76	$35.38	$35.76	$35.76	725
2023-11-01	$34.10	$34.39	$33.94	$34.39	$34.39	844
2023-10-31	$33.72	$33.78	$33.72	$33.77	$33.77	4,429
2023-10-30	$33.25	$33.50	$33.25	$33.50	$33.50	2,087
2023-10-27	$32.56	$32.58	$32.56	$32.58	$32.58	270
2023-10-26	$32.93	$32.93	$32.93	$32.93	$32.93	365
2023-10-25	$33.71	$33.71	$33.37	$33.41	$33.41	2,027
2023-10-24	$33.86	$33.92	$33.86	$33.92	$33.92	1,108
2023-10-23	$33.65	$33.65	$33.52	$33.52	$33.52	1,257
2023-10-20	$33.48	$33.48	$33.48	$33.48	$33.48	367
2023-10-19	$34.40	$34.40	$34.08	$34.08	$34.08	952
2023-10-18	$35.40	$35.40	$34.76	$34.76	$34.76	772
2023-10-17	$35.85	$35.98	$35.85	$35.98	$35.98	290
2023-10-16	$36.01	$36.01	$36.01	$36.01	$36.01	79
2023-10-13	$35.47	$35.47	$35.46	$35.46	$35.46	283
2023-10-12	$36.13	$36.13	$36.13	$36.13	$36.13	269
2023-10-11	$36.65	$36.78	$36.65	$36.78	$36.78	301
2023-10-10	$36.79	$36.79	$36.49	$36.49	$36.49	580
2023-10-09	$35.03	$35.50	$35.03	$35.50	$35.50	754
2023-10-06	$34.90	$35.62	$34.90	$35.62	$35.62	548
2023-10-05	$34.80	$34.80	$34.80	$34.80	$34.80	736
2023-10-04	$34.16	$34.28	$34.16	$34.28	$34.28	514
2023-10-03	$34.55	$34.55	$34.03	$34.17	$34.17	713
2023-10-02	$35.48	$35.62	$34.86	$35.03	$35.03	5,220
2023-09-29	$36.88	$36.88	$35.95	$36.08	$36.08	1,424
2023-09-28	$35.99	$36.50	$35.99	$36.29	$36.29	1,355
2023-09-27	$35.74	$35.74	$35.74	$35.74	$35.74	119
2023-09-26	$35.91	$35.91	$35.91	$35.91	$35.91	646
2023-09-25	$36.43	$36.87	$36.43	$36.87	$36.87	1,296
2023-09-22	$37.28	$37.28	$37.28	$37.28	$37.28	584
2023-09-21	$37.23	$37.23	$37.23	$37.23	$37.23	459
2023-09-20	$38.52	$38.52	$38.52	$38.52	$38.52	91
2023-09-19	$38.82	$38.95	$38.82	$38.95	$38.72	377
2023-09-18	$38.82	$38.82	$38.82	$38.82	$38.59	218
2023-09-15	$39.39	$39.39	$39.17	$39.17	$38.94	1,275
2023-09-14	$39.23	$39.31	$39.19	$39.31	$39.08	4,723
2023-09-13	$38.36	$38.36	$38.36	$38.36	$38.14	95
2023-09-12	$38.71	$38.71	$38.59	$38.66	$38.43	1,701
2023-09-11	$38.86	$38.89	$38.84	$38.86	$38.63	4,964
2023-09-08	$38.16	$38.17	$38.02	$38.06	$37.84	8,457
2023-09-07	$38.27	$38.27	$38.25	$38.25	$38.03	5,197
2023-09-06	$38.31	$38.46	$38.13	$38.46	$38.23	5,328
2023-09-05	$38.83	$39.01	$38.74	$38.74	$38.51	7,898
2023-09-01	$39.92	$39.92	$39.28	$39.42	$39.42	4,935
2023-08-31	$39.34	$39.52	$39.21	$39.21	$39.21	18,537
2023-08-30	$40.07	$40.27	$39.87	$39.88	$39.88	1,305
2023-08-29	$39.89	$39.89	$39.89	$39.89	$39.89	355
2023-08-28	$38.92	$38.92	$38.92	$38.92	$38.92	305
2023-08-25	$38.12	$38.12	$38.12	$38.12	$38.12	345
2023-08-24	$37.66	$37.66	$37.66	$37.66	$37.66	550
2023-08-23	$38.67	$38.67	$38.67	$38.67	$38.67	1,300
2023-08-22	$37.87	$38.28	$37.85	$38.28	$38.28	23,538
2023-08-21	$37.75	$38.01	$37.62	$38.00	$38.00	5,517
2023-08-18	$37.59	$37.70	$37.59	$37.70	$37.70	1,797
2023-08-17	$37.79	$37.79	$37.79	$37.79	$37.79	409
2023-08-16	$38.84	$38.87	$38.36	$38.36	$38.36	3,320
2023-08-15	$38.93	$38.93	$38.93	$38.93	$38.93	333
2023-08-14	$40.03	$40.03	$39.82	$39.95	$39.95	1,474
2023-08-11	$40.18	$40.25	$40.18	$40.25	$40.25	869
2023-08-10	$40.87	$40.87	$40.87	$40.87	$40.87	593
2023-08-09	$40.56	$40.56	$40.56	$40.56	$40.56	381
2023-08-08	$40.13	$40.60	$40.13	$40.60	$40.60	455
2023-08-07	$40.71	$41.10	$40.71	$41.10	$41.10	924
2023-08-04	$40.90	$41.06	$40.35	$40.41	$40.41	1,390
2023-08-03	$39.62	$40.31	$39.62	$40.23	$40.23	5,207
2023-08-02	$41.24	$41.24	$40.46	$40.46	$40.46	17,215
2023-08-01	$41.90	$42.10	$41.90	$42.09	$42.09	1,999
2023-07-31	$43.29	$43.29	$43.04	$43.06	$43.06	5,280
2023-07-28	$43.19	$43.19	$43.19	$43.19	$43.19	492
2023-07-27	$42.56	$42.56	$42.56	$42.56	$42.56	112
2023-07-26	$42.60	$42.74	$42.60	$42.74	$42.74	350
2023-07-25	$42.70	$42.70	$42.63	$42.63	$42.63	273
2023-07-24	$42.55	$42.58	$42.42	$42.42	$42.42	1,731
2023-07-21	$42.61	$42.68	$42.54	$42.68	$42.68	1,111
2023-07-20	$42.49	$42.55	$42.49	$42.55	$42.55	1,121
2023-07-19	$43.12	$43.15	$43.02	$43.02	$43.02	3,706
2023-07-18	$42.90	$43.34	$42.90	$43.34	$43.34	19,781
2023-07-17	$42.28	$42.49	$42.28	$42.49	$42.49	1,319
2023-07-14	$42.80	$42.80	$42.59	$42.59	$42.59	168
2023-07-13	$43.01	$43.14	$43.01	$43.14	$43.14	414
2023-07-12	$41.35	$41.78	$41.35	$41.78	$41.78	651
2023-07-11	$39.85	$40.24	$39.85	$40.24	$40.24	272
2023-07-10	$39.46	$39.58	$39.46	$39.58	$39.58	768
2023-07-07	$39.06	$39.41	$39.06	$39.41	$39.41	494
2023-07-06	$39.19	$39.19	$38.47	$38.47	$38.47	20,217
2023-07-05	$40.49	$40.49	$40.15	$40.16	$40.16	1,339
2023-07-03	$40.92	$41.23	$40.81	$41.18	$41.18	3,762
2023-06-30	$41.29	$41.50	$41.06	$41.50	$41.50	13,288
2023-06-29	$40.18	$40.35	$40.16	$40.30	$40.30	1,019
2023-06-28	$40.40	$40.40	$40.40	$40.40	$40.40	354
2023-06-27	$39.91	$40.35	$39.90	$40.35	$40.35	8,663
2023-06-26	$39.86	$39.86	$39.70	$39.79	$39.79	722
2023-06-23	$39.68	$39.68	$39.53	$39.61	$39.61	3,212
2023-06-22	$40.98	$40.98	$40.80	$40.89	$40.89	1,345
2023-06-21	$41.21	$41.46	$41.21	$41.46	$41.46	3,113
2023-06-20	$42.00	$42.00	$41.34	$41.62	$41.36	10,182
2023-06-16	$43.10	$43.10	$42.64	$42.64	$42.64	1,380
2023-06-15	$42.30	$42.95	$42.30	$42.77	$42.77	2,152
2023-06-14	$42.31	$42.31	$41.97	$41.97	$41.97	633
2023-06-13	$41.77	$41.85	$41.62	$41.69	$41.69	15,448
2023-06-12	$40.65	$40.89	$40.65	$40.87	$40.87	3,414
2023-06-09	$40.62	$40.73	$40.53	$40.56	$40.56	4,858
2023-06-08	$40.35	$40.75	$40.35	$40.75	$40.75	1,241
2023-06-07	$39.93	$39.93	$39.91	$39.91	$39.91	487
2023-06-06	$40.37	$40.70	$40.37	$40.66	$40.66	1,909
2023-06-05	$40.37	$40.37	$40.00	$40.00	$40.00	2,700
2023-06-02	$40.27	$40.48	$40.27	$40.48	$40.48	1,554
2023-06-01	$38.64	$39.44	$38.58	$39.37	$39.37	14,241
2023-05-31	$38.19	$38.46	$37.75	$38.46	$38.46	49,424
2023-05-30	$39.58	$39.62	$38.76	$38.76	$38.76	8,640
2023-05-26	$39.82	$39.92	$39.82	$39.92	$39.92	283
2023-05-25	$39.39	$39.39	$39.32	$39.32	$39.32	414
2023-05-24	$40.00	$40.00	$39.30	$39.39	$39.39	2,158
2023-05-23	$40.86	$40.93	$40.59	$40.59	$40.59	1,738
2023-05-22	$41.75	$41.80	$41.57	$41.80	$41.80	4,415
2023-05-19	$41.79	$41.80	$41.68	$41.80	$41.80	1,531
2023-05-18	$41.20	$41.33	$41.15	$41.33	$41.33	6,879
2023-05-17	$41.14	$41.48	$41.14	$41.48	$41.48	1,012
2023-05-16	$41.29	$41.37	$41.09	$41.09	$41.09	4,060
2023-05-15	$41.33	$41.89	$41.30	$41.89	$41.89	2,913
2023-05-12	$41.33	$41.33	$41.14	$41.18	$41.18	869
2023-05-11	$41.20	$41.51	$41.20	$41.51	$41.51	4,381
2023-05-10	$41.71	$41.76	$41.71	$41.76	$41.76	415
2023-05-09	$41.32	$41.90	$41.32	$41.90	$41.90	3,411
2023-05-08	$42.21	$42.26	$42.19	$42.19	$42.19	1,192
2023-05-05	$41.94	$42.26	$41.94	$42.26	$42.26	901
2023-05-04	$41.12	$41.12	$41.12	$41.12	$41.12	127
2023-05-03	$41.31	$41.67	$41.27	$41.27	$41.27	3,055
2023-05-02	$40.62	$41.03	$40.62	$41.03	$41.03	838
2023-05-01	$41.86	$42.27	$41.83	$41.90	$41.90	19,086
2023-04-28	$42.00	$42.00	$41.76	$41.84	$41.84	11,175
2023-04-27	$41.38	$42.24	$41.38	$42.08	$42.08	7,269
2023-04-26	$41.11	$41.13	$40.86	$41.01	$41.01	699
2023-04-25	$41.77	$41.77	$41.10	$41.10	$41.10	4,010
2023-04-24	$41.90	$42.30	$41.90	$42.16	$42.16	8,843
2023-04-21	$41.58	$42.04	$41.58	$42.04	$42.04	5,272
2023-04-20	$41.84	$41.84	$41.39	$41.68	$41.68	29,210
2023-04-19	$41.65	$41.71	$41.57	$41.66	$41.66	3,367
2023-04-18	$41.96	$42.13	$41.85	$42.04	$42.04	14,718
2023-04-17	$41.40	$41.47	$41.11	$41.47	$41.47	6,100
2023-04-14	$42.10	$42.10	$41.50	$41.64	$41.64	2,204
2023-04-13	$41.64	$42.05	$41.64	$41.98	$41.98	2,381
2023-04-12	$40.96	$41.25	$40.91	$40.91	$40.91	3,284
2023-04-11	$40.61	$40.65	$40.34	$40.43	$40.43	2,246
2023-04-10	$39.83	$40.17	$39.61	$40.17	$40.17	9,130
2023-04-06	$40.35	$40.35	$40.16	$40.16	$40.16	15,111
2023-04-05	$40.09	$40.09	$39.69	$39.90	$39.90	2,052
2023-04-04	$40.43	$40.73	$40.30	$40.44	$40.44	14,543
2023-04-03	$40.18	$40.50	$40.03	$40.46	$40.46	23,969
2023-03-31	$39.91	$40.03	$39.74	$39.75	$39.75	15,901
2023-03-30	$39.48	$39.48	$39.44	$39.45	$39.45	873
2023-03-29	$38.37	$38.62	$38.37	$38.62	$38.62	1,748
2023-03-28	$37.60	$37.70	$37.60	$37.70	$37.70	1,160
2023-03-27	$37.53	$37.70	$37.53	$37.57	$37.57	1,692
2023-03-24	$36.60	$36.88	$36.60	$36.88	$36.88	707
2023-03-23	$37.99	$38.16	$37.26	$37.26	$37.26	2,319
2023-03-22	$37.65	$37.75	$37.26	$37.26	$37.26	1,756
2023-03-21	$37.52	$37.67	$37.20	$37.58	$37.49	10,380
2023-03-20	$36.17	$36.70	$36.17	$36.54	$36.45	12,087
2023-03-17	$35.40	$35.53	$35.40	$35.53	$35.45	5,986
2023-03-16	$34.78	$36.21	$34.78	$36.21	$36.13	28,603
2023-03-15	$34.92	$35.18	$34.79	$35.02	$34.94	16,346
2023-03-14	$37.41	$37.43	$37.10	$37.43	$37.34	6,401
2023-03-13	$36.63	$37.07	$36.46	$36.46	$36.38	4,870
2023-03-10	$38.04	$38.04	$36.99	$37.09	$37.00	14,568
2023-03-09	$38.74	$38.74	$37.84	$37.89	$37.89	2,771
2023-03-08	$38.39	$38.48	$38.28	$38.46	$38.46	2,459
2023-03-07	$39.24	$39.24	$38.11	$38.11	$38.11	4,211
2023-03-06	$39.46	$39.75	$39.40	$39.47	$39.47	7,740
2023-03-03	$39.14	$39.55	$38.84	$39.55	$39.55	1,612
2023-03-02	$37.60	$38.51	$37.60	$38.42	$38.42	5,583
2023-03-01	$38.35	$38.70	$38.24	$38.35	$38.35	18,182
2023-02-28	$38.33	$38.48	$37.91	$38.09	$38.09	25,235
2023-02-27	$38.32	$38.72	$38.32	$38.52	$38.52	18,062
2023-02-24	$37.49	$37.76	$37.49	$37.75	$37.75	2,154
2023-02-23	$39.00	$39.15	$39.00	$39.15	$39.15	12,418
2023-02-22	$38.60	$38.70	$38.59	$38.59	$38.59	8,204
2023-02-21	$39.45	$39.45	$38.93	$38.94	$38.94	8,012
2023-02-17	$39.25	$39.86	$39.14	$39.86	$39.86	4,941
2023-02-16	$40.14	$40.14	$39.80	$39.80	$39.80	6,514
2023-02-15	$39.76	$40.11	$39.76	$40.11	$40.11	1,579
2023-02-14	$40.11	$40.75	$40.11	$40.57	$40.57	4,058
2023-02-13	$39.80	$40.35	$39.80	$40.35	$40.35	438
2023-02-10	$39.48	$39.66	$39.45	$39.64	$39.64	1,603
2023-02-09	$41.22	$41.22	$40.04	$40.04	$40.04	29,177
2023-02-08	$39.96	$39.97	$39.77	$39.77	$39.77	2,966
2023-02-07	$39.55	$40.29	$39.55	$40.29	$40.29	1,875
2023-02-06	$40.06	$40.06	$39.37	$39.61	$39.61	20,285
2023-02-03	$40.55	$40.63	$40.46	$40.48	$40.48	1,670
2023-02-02	$41.65	$41.81	$41.14	$41.36	$41.36	37,627
2023-02-01	$40.64	$41.78	$40.36	$41.55	$41.55	16,691
2023-01-31	$40.06	$40.81	$40.06	$40.81	$40.81	12,671
2023-01-30	$40.70	$40.70	$40.13	$40.17	$40.17	9,859
2023-01-27	$40.69	$41.00	$40.69	$40.81	$40.81	2,957
2023-01-26	$40.50	$41.30	$40.50	$41.30	$41.30	11,940
2023-01-25	$40.25	$40.93	$40.17	$40.93	$40.93	1,405
2023-01-24	$40.14	$40.57	$40.14	$40.57	$40.57	1,443
2023-01-23	$39.95	$40.59	$39.93	$40.29	$40.29	13,820
2023-01-20	$39.58	$40.33	$39.58	$40.33	$40.33	14,142
2023-01-19	$39.36	$39.57	$39.25	$39.57	$39.57	6,233
2023-01-18	$40.79	$40.83	$39.67	$39.69	$39.69	2,269
2023-01-17	$40.00	$40.15	$39.81	$39.81	$39.81	15,364
2023-01-13	$39.28	$39.74	$39.28	$39.74	$39.74	23,207
2023-01-12	$38.92	$39.37	$38.60	$39.36	$39.36	3,337
2023-01-11	$38.05	$38.23	$37.92	$38.23	$38.23	1,787
2023-01-10	$37.18	$37.73	$37.18	$37.68	$37.68	3,622
2023-01-09	$37.56	$38.09	$37.47	$37.47	$37.47	2,143
2023-01-06	$36.82	$37.13	$36.82	$37.13	$37.13	1,620
2023-01-05	$35.59	$35.59	$35.33	$35.40	$35.40	6,328
2023-01-04	$35.86	$36.38	$35.86	$36.12	$36.12	6,000
2023-01-03	$35.48	$35.55	$34.99	$35.18	$35.18	17,202
2022-12-30	$35.00	$35.05	$34.55	$34.71	$34.71	4,680
2022-12-29	$35.49	$35.49	$35.38	$35.42	$35.42	12,146
2022-12-28	$34.54	$34.62	$34.35	$34.40	$34.40	1,245
2022-12-27	$33.90	$35.08	$33.43	$34.95	$34.95	12,375
2022-12-23	$34.82	$34.94	$34.70	$34.94	$34.94	5,531
2022-12-22	$34.64	$34.80	$34.11	$34.77	$34.77	12,550
2022-12-21	$35.40	$35.40	$35.32	$35.32	$35.32	663
2022-12-20	$34.93	$34.93	$34.47	$34.62	$34.62	5,289
2022-12-19	$34.19	$34.28	$34.12	$34.12	$34.12	10,535
2022-12-16	$34.34	$34.59	$34.34	$34.59	$34.59	852
2022-12-15	$36.36	$36.36	$35.17	$35.17	$35.17	438
2022-12-14	$37.53	$37.53	$37.15	$37.15	$37.15	1,215
2022-12-13	$38.08	$38.08	$37.12	$37.15	$37.15	2,315
2022-12-12	$35.90	$36.09	$35.77	$36.09	$36.09	3,799
2022-12-09	$35.93	$35.93	$35.93	$35.93	$35.93	87
2022-12-08	$35.82	$35.97	$35.76	$35.97	$35.97	8,327
2022-12-07	$35.61	$35.62	$35.50	$35.58	$35.58	1,195
2022-12-06	$35.91	$35.91	$35.34	$35.55	$35.55	1,424
2022-12-05	$36.44	$36.44	$35.66	$35.66	$35.66	13,523
2022-12-02	$36.51	$37.06	$36.51	$36.89	$36.89	704
2022-12-01	$36.81	$37.38	$36.68	$37.04	$37.04	21,976
2022-11-30	$35.47	$36.76	$35.47	$36.39	$36.39	94,291
2022-11-29	$35.02	$35.02	$35.02	$35.02	$35.02	203
2022-11-28	$34.84	$34.84	$34.84	$34.84	$34.84	1,426
2022-11-25	$35.77	$35.77	$35.77	$35.77	$35.77	30
2022-11-23	$35.38	$35.38	$35.38	$35.38	$35.38	258
2022-11-22	$34.67	$34.67	$34.67	$34.67	$34.67	1,328
2022-11-21	$33.54	$33.76	$33.54	$33.76	$33.76	1,237
2022-11-18	$34.23	$34.23	$34.23	$34.23	$34.23	1,242
2022-11-17	$33.48	$34.06	$33.48	$34.06	$34.06	461
2022-11-16	$34.26	$34.26	$34.26	$34.26	$34.26	748
2022-11-15	$34.78	$34.88	$34.32	$34.32	$34.32	1,044
2022-11-14	$34.18	$34.66	$33.70	$33.70	$33.70	23,560
2022-11-11	$34.65	$34.65	$34.65	$34.65	$34.65	1,661
2022-11-10	$32.90	$33.28	$32.90	$33.28	$33.28	2,414
2022-11-09	$30.66	$30.75	$30.09	$30.09	$30.09	4,593
2022-11-08	$30.90	$30.90	$30.90	$30.90	$30.90	96
2022-11-07	$30.10	$30.42	$30.10	$30.26	$30.26	1,829
2022-11-04	$29.48	$30.01	$29.48	$30.01	$30.01	216
2022-11-03	$27.76	$27.99	$27.76	$27.84	$27.84	576
2022-11-02	$28.46	$28.46	$28.31	$28.35	$28.35	1,599
2022-11-01	$29.67	$29.67	$29.04	$29.16	$29.16	7,151
2022-10-31	$28.78	$28.78	$28.45	$28.47	$28.47	22,657
2022-10-28	$29.09	$29.31	$29.09	$29.27	$29.27	1,262
2022-10-27	$28.71	$28.71	$28.71	$28.71	$28.71	95
2022-10-26	$29.65	$29.65	$29.27	$29.27	$29.27	265
2022-10-25	$28.72	$28.72	$28.72	$28.72	$28.72	33
2022-10-24	$27.50	$27.52	$27.50	$27.52	$27.52	922
2022-10-21	$26.70	$27.49	$26.57	$27.49	$27.49	1,324
2022-10-20	$26.89	$26.89	$26.64	$26.64	$26.64	1,890
2022-10-19	$26.67	$26.67	$26.67	$26.67	$26.67	186
2022-10-18	$27.35	$27.37	$27.31	$27.37	$27.37	800
2022-10-17	$26.90	$27.04	$26.90	$27.04	$27.04	323
2022-10-14	$26.02	$26.02	$25.77	$25.77	$25.77	1,071
2022-10-13	$26.49	$26.74	$26.49	$26.63	$26.63	7,533
2022-10-12	$25.67	$25.77	$25.62	$25.62	$25.62	3,064
2022-10-11	$25.97	$25.97	$25.75	$25.75	$25.75	3,221
2022-10-10	$26.26	$26.35	$26.01	$26.35	$26.35	815
2022-10-07	$27.36	$27.36	$26.62	$26.62	$26.62	440
2022-10-06	$27.59	$27.59	$27.54	$27.54	$27.54	258
2022-10-05	$28.48	$28.48	$28.48	$28.48	$28.48	114
2022-10-04	$29.12	$29.12	$29.12	$29.12	$29.12	130
2022-10-03	$26.94	$27.30	$26.85	$27.02	$27.02	27,633
2022-09-30	$26.16	$26.16	$25.87	$25.87	$25.87	732
2022-09-29	$25.90	$26.15	$25.39	$26.15	$26.15	2,974
2022-09-28	$26.88	$26.88	$26.86	$26.86	$26.86	246
2022-09-27	$26.33	$26.33	$25.60	$25.60	$25.60	621
2022-09-26	$26.20	$26.52	$25.88	$26.01	$26.01	2,370
2022-09-23	$26.63	$26.70	$26.50	$26.70	$26.70	877
2022-09-22	$28.62	$28.62	$28.62	$28.62	$28.62	694
2022-09-21	$29.64	$29.64	$28.79	$28.79	$28.79	1,884
2022-09-20	$29.23	$29.55	$29.23	$29.55	$29.55	841
2022-09-19	$30.21	$30.55	$30.21	$30.55	$30.55	501
2022-09-16	$30.37	$30.40	$30.01	$30.40	$30.40	4,056
2022-09-15	$30.80	$30.80	$30.80	$30.80	$30.80	96
2022-09-14	$31.47	$31.47	$31.20	$31.29	$31.29	1,402
2022-09-13	$31.15	$31.15	$31.15	$31.15	$31.15	27
2022-09-12	$33.34	$33.34	$33.34	$33.34	$33.34	517
2022-09-09	$32.40	$32.50	$32.37	$32.50	$32.50	1,523
2022-09-08	$30.68	$30.97	$30.60	$30.97	$30.97	1,091
2022-09-07	$30.12	$30.90	$30.12	$30.90	$30.90	1,004
2022-09-06	$31.08	$31.08	$30.29	$30.29	$30.29	3,281
2022-09-02	$31.87	$31.87	$30.56	$30.56	$30.56	413
2022-09-01	$30.67	$30.95	$30.67	$30.95	$30.95	1,688
2022-08-31	$31.91	$31.91	$31.91	$31.91	$31.91	111
2022-08-30	$33.41	$33.41	$32.23	$32.33	$32.33	1,010
2022-08-29	$32.94	$33.05	$32.00	$32.80	$32.80	6,491
2022-08-26	$32.97	$32.97	$32.97	$32.97	$32.97	190
2022-08-25	$34.51	$34.78	$34.47	$34.78	$34.78	2,544
2022-08-24	$33.92	$34.07	$33.91	$34.07	$34.07	685
2022-08-23	$33.98	$33.98	$33.98	$33.98	$33.98	21
2022-08-22	$34.07	$34.07	$33.85	$33.91	$33.91	812
2022-08-19	$35.20	$35.20	$35.20	$35.20	$35.20	442
2022-08-18	$36.15	$36.15	$36.10	$36.10	$36.10	514
2022-08-17	$36.16	$36.68	$36.05	$36.45	$36.45	3,418
2022-08-16	$36.71	$37.02	$36.71	$37.02	$37.02	1,536
2022-08-15	$36.98	$37.15	$36.90	$37.05	$37.05	4,304
2022-08-12	$37.39	$37.39	$37.39	$37.39	$37.39	260
2022-08-11	$37.53	$37.53	$36.88	$36.88	$36.88	413
2022-08-10	$37.02	$37.15	$36.80	$36.97	$36.97	4,779
2022-08-09	$35.36	$35.58	$35.31	$35.37	$35.37	3,357
2022-08-08	$36.42	$36.42	$35.76	$35.76	$35.76	679
2022-08-05	$35.22	$35.53	$35.22	$35.53	$35.53	1,198
2022-08-04	$36.16	$36.16	$36.16	$36.16	$36.16	167
2022-08-03	$35.37	$35.84	$35.32	$35.79	$35.79	2,183
2022-08-02	$35.47	$35.47	$35.47	$35.47	$35.47	194
2022-08-01	$36.66	$36.73	$36.45	$36.45	$36.45	695
2022-07-29	$36.00	$36.36	$36.00	$36.36	$36.36	619
2022-07-28	$35.44	$35.54	$34.91	$35.46	$35.46	5,812
2022-07-27	$34.72	$35.12	$34.72	$35.12	$35.12	1,545
2022-07-26	$33.68	$33.68	$33.68	$33.68	$33.68	369
2022-07-25	$34.50	$34.50	$34.50	$34.50	$34.50	499
2022-07-22	$34.60	$34.60	$33.77	$33.83	$33.83	3,546
2022-07-21	$33.76	$34.20	$33.76	$34.20	$34.20	978
2022-07-20	$33.76	$33.76	$33.20	$33.47	$33.47	3,745
2022-07-19	$33.80	$33.95	$33.80	$33.95	$33.95	1,071
2022-07-18	$32.21	$32.21	$32.21	$32.21	$32.21	368
2022-07-15	$31.25	$31.83	$31.25	$31.83	$31.83	454
2022-07-14	$30.37	$30.88	$30.37	$30.88	$30.88	4,258
2022-07-13	$31.87	$31.87	$31.87	$31.87	$31.87	236
2022-07-12	$31.73	$31.93	$31.73	$31.93	$31.93	446
2022-07-11	$31.98	$31.98	$31.91	$31.91	$31.91	317
2022-07-08	$32.95	$33.06	$32.95	$33.01	$33.01	768
2022-07-07	$32.74	$32.93	$32.74	$32.92	$32.92	1,208
2022-07-06	$31.68	$32.00	$31.42	$31.87	$31.87	16,385
2022-07-05	$31.10	$32.04	$31.10	$32.04	$32.04	5,667
2022-07-01	$32.71	$33.30	$32.50	$33.28	$33.28	21,230
2022-06-30	$33.11	$33.11	$33.11	$33.11	$33.11	440
2022-06-29	$33.79	$33.85	$33.63	$33.63	$33.63	1,398
2022-06-28	$34.69	$34.69	$33.83	$33.88	$33.88	1,074
2022-06-27	$34.38	$34.38	$34.31	$34.31	$34.31	266
2022-06-24	$33.53	$34.44	$33.53	$34.44	$34.44	7,686
2022-06-23	$32.44	$32.65	$32.16	$32.59	$32.59	4,098
2022-06-22	$32.60	$33.35	$32.60	$32.75	$32.75	11,901
2022-06-21	$33.42	$33.50	$33.27	$33.27	$33.27	994
2022-06-17	$32.61	$32.75	$32.01	$32.17	$32.17	2,860
2022-06-16	$32.40	$32.50	$32.27	$32.27	$32.27	23,694
2022-06-15	$33.43	$34.27	$33.23	$34.00	$34.00	2,507
2022-06-14	$33.37	$33.59	$32.65	$32.70	$32.70	6,210
2022-06-13	$34.20	$34.29	$33.30	$33.43	$33.43	6,824
2022-06-10	$36.13	$36.29	$35.76	$35.87	$35.87	1,583
2022-06-09	$39.06	$39.06	$37.59	$37.62	$37.62	8,450
2022-06-08	$39.50	$39.60	$39.18	$39.25	$39.25	2,272
2022-06-07	$39.60	$40.43	$39.60	$40.38	$40.38	1,662
2022-06-06	$40.71	$40.79	$40.22	$40.24	$40.24	905
2022-06-03	$39.99	$40.07	$39.77	$39.86	$39.86	1,277
2022-06-02	$39.96	$40.94	$39.96	$40.94	$40.94	1,977
2022-06-01	$40.60	$40.66	$39.26	$39.47	$39.47	27,190
2022-05-31	$40.37	$40.84	$40.29	$40.31	$40.31	3,850
2022-05-27	$40.61	$40.69	$40.59	$40.69	$40.69	1,101
2022-05-26	$39.76	$39.85	$39.75	$39.83	$39.83	1,161
2022-05-25	$38.50	$38.95	$38.50	$38.95	$38.95	837
2022-05-24	$38.92	$39.01	$38.92	$39.01	$39.01	660
2022-05-23	$38.69	$38.97	$38.69	$38.97	$38.97	1,337
2022-05-20	$37.69	$37.69	$36.95	$37.67	$37.67	480
2022-05-19	$37.14	$37.22	$37.14	$37.22	$37.22	658
2022-05-18	$37.42	$37.42	$36.52	$36.55	$36.55	5,220
2022-05-17	$38.31	$38.36	$38.28	$38.36	$38.36	1,082
2022-05-16	$36.97	$37.32	$36.97	$37.00	$37.00	939
2022-05-13	$36.53	$36.88	$36.53	$36.82	$36.82	3,273
2022-05-12	$34.75	$34.89	$34.55	$34.87	$34.87	4,113
2022-05-11	$35.91	$36.43	$35.16	$35.18	$35.18	1,467
2022-05-10	$36.44	$36.44	$35.52	$35.54	$35.54	3,658
2022-05-09	$35.94	$36.44	$34.94	$35.12	$35.12	13,498
2022-05-06	$37.26	$37.71	$37.18	$37.32	$37.32	2,713
2022-05-05	$39.60	$39.62	$37.52	$38.07	$38.07	3,605
2022-05-04	$39.41	$40.83	$38.76	$40.64	$40.64	4,941
2022-05-03	$39.30	$39.71	$39.04	$39.34	$39.34	8,133
2022-05-02	$38.77	$38.96	$37.89	$38.74	$38.74	25,613
2022-04-29	$40.48	$40.48	$38.59	$38.59	$38.59	19,386
2022-04-28	$39.29	$40.01	$39.29	$39.98	$39.98	1,058
2022-04-27	$39.00	$39.26	$38.68	$38.83	$38.83	2,670
2022-04-26	$40.23	$40.26	$38.41	$38.43	$38.43	3,994
2022-04-25	$40.38	$40.81	$40.11	$40.81	$40.81	1,011
2022-04-22	$42.47	$42.48	$41.08	$41.08	$41.08	2,629
2022-04-21	$44.33	$44.33	$42.57	$42.57	$42.57	1,062
2022-04-20	$43.68	$43.70	$43.51	$43.53	$43.53	1,853
2022-04-19	$42.30	$42.88	$42.30	$42.88	$42.88	5,207
2022-04-18	$42.99	$43.14	$42.52	$42.55	$42.55	1,451
2022-04-14	$43.89	$43.89	$43.22	$43.22	$43.22	235
2022-04-13	$42.78	$43.44	$42.78	$43.44	$43.44	721
2022-04-12	$43.37	$43.37	$42.44	$42.47	$42.47	1,314
2022-04-11	$43.88	$43.94	$43.30	$43.30	$43.30	777
2022-04-08	$44.50	$44.73	$44.17	$44.17	$44.17	3,509
2022-04-07	$44.09	$44.24	$43.54	$44.24	$44.24	1,887
2022-04-06	$43.75	$44.61	$43.75	$44.21	$44.21	3,657
2022-04-05	$45.98	$45.98	$45.06	$45.08	$45.08	450
2022-04-04	$45.81	$46.23	$45.81	$46.23	$46.23	1,163
2022-04-01	$45.89	$46.12	$45.55	$46.12	$46.12	20,272
2022-03-31	$46.08	$46.08	$45.19	$45.55	$45.55	19,026
2022-03-30	$46.90	$46.92	$46.40	$46.57	$46.57	1,025
2022-03-29	$46.65	$46.92	$46.62	$46.84	$46.84	2,469
2022-03-28	$45.01	$45.01	$44.43	$44.91	$44.91	1,690
2022-03-25	$45.17	$45.21	$45.14	$45.16	$45.16	639
2022-03-24	$44.99	$45.17	$44.57	$45.10	$45.10	1,939
2022-03-23	$44.83	$44.83	$44.39	$44.41	$44.41	1,668
2022-03-22	$45.49	$45.69	$45.49	$45.58	$45.58	1,380
2022-03-21	$45.30	$45.30	$44.39	$44.62	$44.62	2,200
2022-03-18	$44.40	$45.29	$44.40	$45.29	$45.29	1,467
2022-03-17	$44.24	$44.47	$44.24	$44.47	$44.47	1,936
2022-03-16	$42.87	$43.63	$42.87	$43.63	$43.63	1,731
2022-03-15	$40.41	$40.90	$40.40	$40.82	$40.82	1,469
2022-03-14	$39.97	$40.09	$39.97	$40.09	$40.09	1,076
2022-03-11	$40.95	$40.95	$39.38	$39.40	$39.40	1,419
2022-03-10	$40.15	$40.16	$40.15	$40.16	$40.16	1,254
2022-03-09	$41.32	$41.53	$41.32	$41.32	$41.32	1,861
2022-03-08	$37.98	$39.45	$37.53	$37.93	$37.93	10,225
2022-03-07	$39.39	$39.39	$37.12	$37.44	$37.44	3,877
2022-03-04	$40.22	$40.22	$39.19	$39.98	$39.98	4,280
2022-03-03	$43.64	$43.64	$42.29	$42.33	$42.33	2,268
2022-03-02	$43.75	$44.21	$43.75	$44.02	$44.02	980
2022-03-01	$44.82	$44.82	$42.99	$43.00	$43.00	1,909
2022-02-28	$44.74	$45.87	$44.74	$45.06	$45.06	1,339
2022-02-25	$46.18	$46.71	$46.18	$46.71	$46.71	509
2022-02-24	$42.63	$44.41	$42.33	$44.41	$44.41	3,017
2022-02-23	$45.75	$45.75	$45.75	$45.75	$45.75	258
2022-02-22	$46.66	$47.04	$46.13	$46.40	$46.40	6,076
2022-02-18	$47.74	$47.74	$47.50	$47.68	$47.68	677
2022-02-17	$49.08	$49.08	$47.99	$48.14	$48.14	1,723
2022-02-16	$49.28	$49.52	$48.92	$49.52	$49.52	7,481
2022-02-15	$48.90	$49.21	$48.90	$49.20	$49.20	1,498
2022-02-14	$47.75	$47.77	$47.34	$47.42	$47.42	3,986
2022-02-11	$49.69	$49.70	$48.06	$48.06	$48.06	2,165
2022-02-10	$50.91	$50.91	$49.65	$49.65	$49.65	4,249
2022-02-09	$50.90	$51.05	$50.73	$51.04	$51.04	828
2022-02-08	$49.32	$49.39	$49.32	$49.39	$49.39	753
2022-02-07	$49.00	$49.23	$48.77	$48.78	$48.78	3,022
2022-02-04	$48.37	$48.68	$48.14	$48.68	$48.68	2,075
2022-02-03	$49.27	$49.43	$48.45	$48.45	$48.45	2,827
2022-02-02	$50.32	$50.32	$49.81	$49.95	$49.95	4,355
2022-02-01	$49.03	$49.31	$48.55	$49.31	$49.31	16,914
2022-01-31	$47.33	$48.43	$47.33	$48.43	$48.43	28,318
2022-01-28	$46.08	$46.93	$46.08	$46.93	$46.93	1,323
2022-01-27	$47.51	$47.53	$46.62	$46.74	$46.74	1,960
2022-01-26	$48.69	$48.69	$47.22	$47.27	$47.27	2,558
2022-01-25	$47.27	$47.63	$47.08	$47.63	$47.63	2,465
2022-01-24	$47.54	$48.06	$46.60	$48.06	$48.06	8,944
2022-01-21	$50.00	$50.35	$49.11	$49.11	$49.11	10,952
2022-01-20	$51.61	$52.06	$50.47	$50.48	$50.48	4,528
2022-01-19	$51.36	$51.77	$50.98	$51.01	$51.01	4,442
2022-01-18	$52.02	$52.02	$51.01	$51.06	$51.06	5,615
2022-01-14	$52.64	$52.80	$52.18	$52.65	$52.65	826
2022-01-13	$54.52	$54.52	$52.70	$52.70	$52.70	3,583
2022-01-12	$53.75	$53.75	$53.32	$53.62	$53.62	2,515
2022-01-11	$51.69	$52.48	$51.69	$52.48	$52.48	1,935
2022-01-10	$51.38	$51.53	$50.75	$51.53	$51.53	2,052
2022-01-07	$52.21	$52.63	$52.21	$52.53	$52.53	1,706
2022-01-06	$52.55	$52.55	$51.92	$52.17	$52.17	4,285
2022-01-05	$54.15	$54.27	$52.73	$52.76	$52.76	1,874
2022-01-04	$53.75	$53.85	$53.53	$53.55	$53.55	1,060
2022-01-03	$53.18	$53.18	$52.74	$52.91	$52.91	14,673
2021-12-31	$52.92	$53.20	$52.28	$52.29	$52.29	12,485
2021-12-30	$53.05	$53.14	$52.45	$52.47	$52.47	1,724
2021-12-29	$52.58	$52.92	$52.58	$52.92	$52.92	880
2021-12-28	$53.08	$53.15	$52.75	$52.78	$52.78	1,363
2021-12-27	$52.48	$52.85	$52.48	$52.85	$52.85	2,083
2021-12-23	$52.01	$52.15	$51.98	$52.15	$52.15	1,635
2021-12-22	$51.31	$51.32	$51.31	$51.32	$51.32	655
2021-12-21	$50.06	$50.53	$50.06	$50.53	$50.53	838
2021-12-20	$49.07	$49.29	$48.84	$49.29	$49.29	1,993
2021-12-17	$49.84	$50.41	$49.56	$49.58	$49.58	1,816
2021-12-16	$50.80	$51.05	$50.80	$50.95	$50.95	3,082
2021-12-15	$49.56	$50.61	$49.56	$50.61	$50.61	1,565
2021-12-14	$49.83	$49.84	$49.21	$49.49	$49.49	7,819
2021-12-13	$51.01	$51.01	$50.11	$50.11	$50.11	2,369
2021-12-10	$51.20	$51.20	$50.74	$50.99	$50.99	5,927
2021-12-09	$51.59	$51.59	$50.72	$50.83	$50.83	1,221
2021-12-08	$51.67	$51.79	$51.60	$51.71	$51.71	7,167
2021-12-07	$51.00	$51.39	$51.00	$51.39	$51.39	759
2021-12-06	$48.78	$49.48	$48.78	$49.40	$49.40	7,443
2021-12-03	$48.94	$48.94	$48.19	$48.44	$48.44	1,247
2021-12-02	$48.63	$48.82	$48.63	$48.82	$48.82	1,186
2021-12-01	$49.52	$49.63	$47.86	$47.86	$47.86	25,909
2021-11-30	$49.01	$49.08	$47.50	$48.25	$48.25	5,633
2021-11-29	$49.89	$49.89	$48.75	$49.25	$49.25	11,228
2021-11-26	$48.80	$48.80	$48.75	$48.75	$48.75	5,093
2021-11-24	$51.11	$51.39	$50.81	$51.39	$51.39	1,372
2021-11-23	$51.90	$52.06	$51.53	$52.06	$52.06	741
2021-11-22	$52.81	$52.81	$52.21	$52.21	$52.21	2,450
2021-11-19	$52.83	$52.83	$52.83	$52.83	$52.83	161
2021-11-18	$53.72	$53.72	$53.72	$53.72	$53.72	71
2021-11-17	$53.48	$53.66	$53.48	$53.66	$53.66	128
2021-11-16	$53.92	$53.92	$53.82	$53.82	$53.82	451
2021-11-15	$54.01	$54.01	$54.01	$54.01	$54.01	221
2021-11-12	$54.24	$54.24	$54.24	$54.24	$54.24	12
2021-11-11	$53.86	$53.86	$53.65	$53.65	$53.65	1,431
2021-11-10	$53.86	$53.86	$53.24	$53.34	$53.34	897
2021-11-09	$54.63	$54.69	$54.20	$54.63	$54.63	5,308
2021-11-08	$55.00	$55.02	$54.70	$54.84	$54.84	6,100
2021-11-05	$54.85	$54.85	$54.79	$54.79	$54.79	159
2021-11-04	$54.57	$54.60	$54.42	$54.60	$54.60	361
2021-11-03	$53.90	$54.75	$53.82	$54.75	$54.75	699
2021-11-02	$53.83	$53.95	$53.82	$53.88	$53.88	2,090
2021-11-01	$53.85	$54.13	$53.63	$54.08	$54.08	16,741
2021-10-29	$53.02	$53.42	$52.79	$53.42	$53.42	35,236
2021-10-28	$53.77	$53.77	$53.35	$53.72	$53.72	1,495
2021-10-27	$53.18	$53.18	$52.77	$52.77	$52.77	769
2021-10-26	$53.32	$53.32	$53.18	$53.18	$53.18	2,136
2021-10-25	$52.89	$53.12	$52.88	$53.01	$53.01	5,220
2021-10-22	$53.13	$53.13	$53.13	$53.13	$53.13	184
2021-10-21	$52.44	$52.52	$52.44	$52.52	$52.52	380
2021-10-20	$53.03	$53.13	$52.98	$52.98	$52.98	1,299
2021-10-19	$52.64	$52.80	$52.64	$52.65	$52.65	1,238
2021-10-18	$51.80	$52.05	$51.80	$52.00	$52.00	1,206
2021-10-15	$52.26	$52.53	$52.26	$52.45	$52.45	616
2021-10-14	$51.69	$51.69	$51.65	$51.65	$51.65	523
2021-10-13	$50.61	$50.61	$50.61	$50.61	$50.61	98
2021-10-12	$49.73	$49.80	$49.71	$49.71	$49.71	946
2021-10-11	$50.70	$50.70	$49.71	$49.71	$49.71	1,951
2021-10-08	$50.50	$50.65	$49.93	$50.06	$50.06	2,643
2021-10-07	$49.98	$49.98	$49.98	$49.98	$49.98	203
2021-10-06	$48.00	$49.17	$47.98	$49.10	$49.10	2,675
2021-10-05	$49.31	$50.01	$49.31	$49.77	$49.77	6,316
2021-10-04	$49.67	$49.67	$48.90	$49.19	$49.19	2,778
2021-10-01	$49.87	$50.36	$49.37	$50.20	$50.20	42,296
2021-09-30	$50.45	$50.45	$49.73	$49.82	$49.82	50,503
2021-09-29	$50.38	$50.75	$50.38	$50.43	$50.43	3,845
2021-09-28	$50.57	$50.57	$50.57	$50.57	$50.57	537
2021-09-27	$53.06	$53.08	$52.89	$52.89	$52.89	3,591
2021-09-24	$52.65	$53.22	$52.65	$53.07	$53.07	423
2021-09-23	$53.99	$54.05	$53.99	$54.01	$54.01	2,390
2021-09-22	$52.95	$52.95	$52.95	$52.95	$52.95	16,412
2021-09-21	$52.75	$52.75	$52.42	$52.42	$52.42	1,629
2021-09-20	$51.36	$51.43	$50.89	$51.32	$51.32	1,936
2021-09-17	$53.59	$53.59	$53.35	$53.35	$53.35	397
2021-09-16	$54.25	$54.76	$54.22	$54.76	$54.76	8,084
2021-09-15	$54.89	$54.89	$54.89	$54.89	$54.89	107
2021-09-14	$55.14	$55.27	$54.67	$54.67	$54.67	3,460
2021-09-13	$54.90	$55.07	$54.90	$55.07	$55.07	943
2021-09-10	$54.82	$54.82	$54.28	$54.28	$54.28	857
2021-09-09	$54.43	$54.73	$54.43	$54.69	$54.69	4,104
2021-09-08	$55.02	$55.02	$54.52	$54.52	$54.52	3,169
2021-09-07	$55.83	$55.87	$55.57	$55.57	$55.57	2,432
2021-09-03	$55.23	$55.71	$55.23	$55.59	$55.59	1,820
2021-09-02	$54.76	$55.10	$54.76	$54.97	$54.97	1,193
2021-09-01	$54.57	$54.90	$54.55	$54.63	$54.63	17,752
2021-08-31	$53.67	$53.83	$53.58	$53.69	$53.69	16,082
2021-08-30	$53.37	$53.68	$53.37	$53.67	$53.67	2,025
2021-08-27	$53.45	$53.67	$53.45	$53.67	$53.67	3,036
2021-08-26	$52.72	$52.72	$52.72	$52.72	$52.72	226
2021-08-25	$53.30	$53.30	$53.30	$53.30	$53.30	223
2021-08-24	$53.03	$53.29	$53.03	$53.29	$53.29	793
2021-08-23	$52.98	$53.11	$52.68	$52.99	$52.99	5,066
2021-08-20	$51.66	$52.04	$51.63	$52.04	$52.04	2,293
2021-08-19	$51.23	$51.71	$51.23	$51.68	$51.68	1,458
2021-08-18	$53.39	$53.39	$52.74	$52.74	$52.74	1,863
2021-08-17	$53.40	$53.68	$52.81	$53.68	$53.68	18,907
2021-08-16	$53.74	$54.15	$53.74	$54.14	$54.14	2,905
2021-08-13	$54.65	$54.65	$54.65	$54.65	$54.65	223
2021-08-12	$53.67	$54.08	$53.67	$54.07	$54.07	2,441
2021-08-11	$54.03	$54.13	$54.03	$54.13	$54.13	710
2021-08-10	$53.39	$53.39	$53.39	$53.39	$53.39	214
2021-08-09	$52.88	$53.12	$52.88	$53.08	$53.08	1,447
2021-08-06	$53.27	$53.27	$53.20	$53.20	$53.20	648
2021-08-05	$53.62	$53.62	$53.62	$53.62	$53.62	219
2021-08-04	$53.87	$53.87	$53.12	$53.20	$53.20	7,654
2021-08-03	$52.98	$53.50	$52.98	$53.42	$53.42	10,848
2021-08-02	$52.90	$53.21	$52.69	$53.09	$53.09	20,325
2021-07-30	$52.20	$52.25	$51.99	$52.09	$52.09	14,173
2021-07-29	$53.01	$53.01	$52.78	$52.78	$52.78	275
2021-07-28	$51.63	$52.07	$51.63	$52.07	$52.07	874
2021-07-27	$51.27	$51.59	$51.27	$51.59	$51.59	4,358
2021-07-26	$51.59	$52.07	$51.59	$52.00	$52.00	1,374
2021-07-23	$51.74	$52.00	$51.74	$51.88	$51.88	1,084
2021-07-22	$51.87	$51.87	$51.20	$51.20	$51.20	701
2021-07-21	$51.13	$51.13	$51.13	$51.13	$51.13	109
2021-07-20	$49.57	$49.66	$49.31	$49.66	$49.66	2,132
2021-07-19	$48.87	$48.90	$48.34	$48.73	$48.73	4,149
2021-07-16	$51.19	$51.19	$50.40	$50.40	$50.40	27,519
2021-07-15	$51.70	$51.70	$51.22	$51.51	$51.51	1,361
2021-07-14	$52.73	$52.75	$52.52	$52.52	$52.52	1,937
2021-07-13	$52.42	$52.66	$52.26	$52.26	$52.26	2,370
2021-07-12	$52.84	$52.84	$52.71	$52.82	$52.82	1,351
2021-07-09	$52.16	$52.39	$52.16	$52.39	$52.39	601
2021-07-08	$50.14	$50.67	$50.08	$50.60	$50.60	5,758
2021-07-07	$51.73	$52.01	$51.68	$52.01	$52.01	726
2021-07-06	$51.91	$52.00	$51.15	$51.52	$51.52	8,019
2021-07-02	$51.69	$52.18	$51.69	$52.10	$52.10	1,933
2021-07-01	$52.14	$52.14	$51.35	$51.35	$51.35	27,596
2021-06-30	$51.28	$51.82	$51.18	$51.63	$51.63	29,560
2021-06-29	$52.38	$52.40	$52.38	$52.40	$52.40	2,369
2021-06-28	$52.31	$52.53	$52.30	$52.30	$52.30	1,559
2021-06-25	$53.01	$53.06	$53.01	$53.06	$53.06	2,416
2021-06-24	$52.48	$52.76	$52.08	$52.76	$52.76	3,388
2021-06-23	$51.76	$51.76	$51.76	$51.76	$51.76	590
2021-06-22	$52.76	$52.76	$52.53	$52.53	$52.53	1,135
2021-06-21	$51.49	$52.44	$51.49	$52.44	$52.44	1,533
2021-06-18	$51.86	$51.86	$51.09	$51.21	$51.21	6,466
2021-06-17	$53.24	$53.55	$53.00	$53.30	$53.30	5,169
2021-06-16	$54.84	$55.24	$54.12	$54.12	$54.12	4,499
2021-06-15	$54.64	$54.84	$54.60	$54.84	$54.84	3,625
2021-06-14	$54.71	$54.81	$54.67	$54.67	$54.67	2,607
2021-06-11	$54.24	$54.44	$54.24	$54.44	$54.44	1,403
2021-06-10	$54.25	$54.25	$54.19	$54.19	$54.19	444
2021-06-09	$54.10	$54.10	$53.81	$53.81	$53.81	1,240
2021-06-08	$54.42	$54.59	$54.24	$54.31	$54.31	3,825
2021-06-07	$54.40	$54.40	$54.29	$54.29	$54.29	820
2021-06-04	$53.79	$54.04	$53.77	$54.03	$54.03	6,823
2021-06-03	$52.94	$52.98	$52.93	$52.93	$52.93	1,193
2021-06-02	$53.63	$53.64	$53.56	$53.56	$53.56	1,115
2021-06-01	$53.82	$53.82	$53.16	$53.16	$53.16	11,294
2021-05-28	$53.00	$53.31	$52.68	$52.68	$52.68	4,841
2021-05-27	$52.70	$52.79	$52.62	$52.62	$52.62	2,401
2021-05-26	$52.71	$52.71	$52.30	$52.36	$52.36	1,059
2021-05-25	$52.46	$52.51	$52.46	$52.51	$52.51	1,321
2021-05-24	$52.34	$52.47	$52.31	$52.47	$52.47	911
2021-05-21	$51.82	$51.84	$51.82	$51.84	$51.84	730
2021-05-20	$51.24	$51.81	$51.24	$51.67	$51.67	2,520
2021-05-19	$49.95	$50.35	$49.77	$50.35	$50.35	15,627
2021-05-18	$51.20	$51.20	$51.20	$51.20	$51.20	440
2021-05-17	$50.60	$50.98	$50.60	$50.98	$50.98	1,876
2021-05-14	$50.93	$51.31	$50.93	$51.31	$51.31	2,541
2021-05-13	$49.35	$49.63	$49.35	$49.63	$49.63	793
2021-05-12	$49.25	$49.33	$48.82	$48.82	$48.82	2,781
2021-05-11	$49.93	$50.47	$49.93	$50.47	$50.47	1,627
2021-05-10	$52.81	$53.04	$51.98	$51.98	$51.98	8,657
2021-05-07	$52.11	$52.37	$52.11	$52.37	$52.37	665
2021-05-06	$50.46	$51.15	$50.46	$51.15	$51.15	1,673
2021-05-05	$50.02	$50.44	$50.02	$50.44	$50.44	2,400
2021-05-04	$48.96	$49.11	$48.66	$49.11	$49.11	17,898
2021-05-03	$50.15	$50.69	$50.15	$50.69	$50.69	4,320
2021-04-30	$50.24	$50.24	$49.23	$49.35	$49.35	12,461
2021-04-29	$50.81	$50.81	$50.61	$50.70	$50.70	1,613
2021-04-28	$50.28	$50.69	$50.28	$50.69	$50.69	1,828
2021-04-27	$50.27	$50.60	$50.27	$50.50	$50.50	604
2021-04-26	$50.68	$50.78	$50.68	$50.78	$50.78	780
2021-04-23	$50.15	$50.77	$50.15	$50.74	$50.74	797
2021-04-22	$50.07	$50.07	$49.73	$49.80	$49.80	6,356
2021-04-21	$49.81	$50.04	$49.81	$50.03	$50.03	1,406
2021-04-20	$49.51	$49.51	$48.83	$49.16	$49.16	10,126
2021-04-19	$50.85	$50.85	$50.81	$50.81	$50.81	749
2021-04-16	$50.79	$51.26	$50.53	$51.26	$51.26	13,136
2021-04-15	$50.21	$50.27	$50.21	$50.24	$50.24	4,922
2021-04-14	$49.82	$49.82	$49.50	$49.50	$49.50	2,614
2021-04-13	$49.15	$49.39	$49.11	$49.39	$49.39	1,832
2021-04-12	$48.96	$48.96	$48.83	$48.83	$48.83	918
2021-04-09	$49.01	$49.36	$49.00	$49.35	$49.35	2,628
2021-04-08	$48.81	$49.27	$48.81	$49.03	$49.03	4,329
2021-04-07	$48.70	$48.70	$48.40	$48.53	$48.53	564
2021-04-06	$48.35	$48.35	$48.18	$48.30	$48.30	959
2021-04-05	$49.18	$49.40	$48.77	$49.37	$49.37	20,486
2021-04-01	$47.65	$48.10	$47.48	$48.10	$48.10	5,383
2021-03-31	$47.10	$47.16	$46.72	$46.73	$46.73	6,746
2021-03-30	$46.73	$47.22	$46.73	$47.22	$47.22	1,631
2021-03-29	$47.42	$47.42	$47.41	$47.41	$47.41	203
2021-03-26	$47.01	$47.74	$47.01	$47.74	$47.74	2,975
2021-03-25	$45.68	$46.64	$45.68	$46.64	$46.64	4,775
2021-03-24	$46.10	$46.53	$46.09	$46.18	$46.18	7,305
2021-03-23	$47.08	$47.08	$46.53	$46.64	$46.64	5,647
2021-03-22	$47.30	$47.96	$47.30	$47.96	$47.96	4,386
2021-03-19	$47.11	$47.87	$46.80	$47.87	$47.87	2,523
2021-03-18	$48.05	$48.05	$47.34	$47.56	$47.56	5,895
2021-03-17	$47.16	$48.56	$47.16	$48.56	$48.56	7,757
2021-03-16	$47.46	$47.63	$47.31	$47.31	$47.31	14,145
2021-03-15	$47.20	$47.49	$46.96	$47.49	$47.49	5,823
2021-03-12	$46.91	$47.35	$46.91	$47.35	$47.35	2,130
2021-03-11	$46.85	$47.20	$46.85	$47.20	$47.20	2,023
2021-03-10	$46.46	$46.73	$46.46	$46.73	$46.73	704
2021-03-09	$46.11	$46.43	$46.11	$46.31	$46.31	1,739
2021-03-08	$45.51	$45.65	$45.10	$45.19	$45.19	7,716
2021-03-05	$45.34	$45.54	$45.33	$45.52	$45.52	2,940
2021-03-04	$45.62	$45.71	$44.76	$44.76	$44.76	2,523
2021-03-03	$45.80	$46.24	$45.79	$45.79	$45.79	1,043
2021-03-02	$46.34	$46.60	$46.34	$46.35	$46.35	30,648
2021-03-01	$46.00	$46.82	$46.00	$46.73	$46.73	46,743
2021-02-26	$45.38	$45.41	$45.00	$45.13	$45.13	19,617
2021-02-25	$46.82	$46.82	$46.27	$46.27	$46.27	5,093
2021-02-24	$47.07	$47.90	$47.07	$47.83	$47.83	3,635
2021-02-23	$46.53	$47.70	$46.50	$47.55	$47.55	5,606
2021-02-22	$47.44	$47.55	$47.24	$47.38	$47.38	1,393
2021-02-19	$47.53	$47.58	$47.51	$47.51	$47.51	1,380
2021-02-18	$47.40	$47.40	$46.99	$47.28	$47.28	1,872
2021-02-17	$47.92	$48.01	$47.30	$47.78	$47.78	5,137
2021-02-16	$48.24	$48.50	$48.12	$48.34	$48.34	5,588
2021-02-12	$47.31	$47.61	$47.27	$47.53	$47.53	6,197
2021-02-11	$46.88	$47.04	$46.88	$47.02	$47.02	1,860
2021-02-10	$47.05	$47.05	$46.36	$46.36	$46.36	5,451
2021-02-09	$46.59	$46.71	$46.52	$46.71	$46.71	880
2021-02-08	$46.54	$46.68	$46.24	$46.24	$46.24	2,270
2021-02-05	$45.63	$45.77	$45.43	$45.77	$45.77	4,748
2021-02-04	$44.90	$45.39	$44.90	$45.39	$45.39	44,105
2021-02-03	$45.11	$45.11	$44.60	$45.10	$45.10	3,912
2021-02-02	$44.24	$44.85	$44.24	$44.85	$44.85	17,655
2021-02-01	$43.91	$44.12	$43.39	$43.39	$43.39	24,846
2021-01-29	$43.62	$43.62	$42.50	$43.20	$43.20	44,807
2021-01-28	$44.46	$45.22	$44.46	$44.83	$44.83	7,469
2021-01-27	$43.95	$45.63	$43.94	$44.15	$44.15	15,259
2021-01-26	$46.29	$46.35	$46.25	$46.27	$46.27	1,217
2021-01-25	$46.05	$46.20	$45.31	$46.20	$46.20	34,250
2021-01-22	$46.25	$46.49	$46.25	$46.49	$46.49	492
2021-01-21	$47.78	$47.78	$46.73	$46.85	$46.85	3,892
2021-01-20	$46.48	$46.84	$46.48	$46.73	$46.73	14,953
2021-01-19	$45.84	$45.96	$45.84	$45.96	$45.96	3,378
2021-01-15	$45.64	$45.64	$45.07	$45.32	$45.32	3,079
2021-01-14	$46.51	$47.01	$46.51	$46.72	$46.72	14,575
2021-01-13	$46.11	$46.26	$46.03	$46.07	$46.07	2,451
2021-01-12	$45.88	$46.24	$45.69	$46.24	$46.24	4,599
2021-01-11	$45.32	$45.89	$45.32	$45.85	$45.85	19,066
2021-01-08	$46.73	$47.11	$46.53	$47.01	$47.01	8,688
2021-01-07	$46.46	$46.49	$45.99	$46.25	$46.25	6,179
2021-01-06	$45.43	$46.41	$45.43	$46.11	$46.11	3,838
2021-01-05	$44.66	$45.06	$44.45	$45.06	$45.06	6,559
2021-01-04	$45.20	$45.31	$44.09	$44.14	$44.14	36,899
2020-12-31	$44.80	$44.80	$43.63	$43.80	$43.80	4,869
2020-12-30	$44.92	$44.98	$44.39	$44.39	$44.39	1,593
2020-12-29	$45.21	$45.21	$44.26	$44.26	$44.26	2,623
2020-12-28	$43.71	$44.01	$43.63	$43.67	$43.67	16,260
2020-12-24	$43.31	$43.33	$42.80	$43.04	$43.04	18,994
2020-12-23	$43.00	$43.14	$43.00	$43.14	$43.14	1,090
2020-12-22	$42.55	$42.55	$41.98	$42.22	$42.22	2,565
2020-12-21	$41.20	$42.45	$41.20	$42.45	$42.45	2,644
2020-12-18	$44.29	$44.29	$43.57	$43.60	$43.60	1,526
2020-12-17	$44.16	$44.30	$43.99	$43.99	$43.99	1,387
2020-12-16	$43.36	$43.45	$43.11	$43.45	$43.45	2,413
2020-12-15	$42.72	$43.10	$42.33	$43.06	$43.06	5,468
2020-12-14	$42.28	$42.44	$42.14	$42.14	$42.14	4,245
2020-12-11	$41.76	$41.95	$41.54	$41.95	$41.95	3,301
2020-12-10	$42.28	$42.37	$42.28	$42.37	$42.37	1,183
2020-12-09	$42.22	$42.22	$42.22	$42.22	$42.22	406
2020-12-08	$41.85	$42.21	$41.85	$42.13	$42.13	8,791
2020-12-07	$41.81	$42.16	$41.50	$41.92	$41.92	18,292
2020-12-04	$42.45	$42.71	$42.26	$42.26	$42.26	6,699
2020-12-03	$41.94	$42.26	$41.78	$41.86	$41.86	2,072
2020-12-02	$41.52	$41.90	$41.52	$41.72	$41.72	12,297
2020-12-01	$41.39	$41.97	$41.21	$41.94	$41.94	39,059
2020-11-30	$40.97	$40.97	$39.87	$40.67	$40.67	41,741
2020-11-27	$41.39	$41.50	$41.39	$41.50	$41.50	536
2020-11-25	$40.96	$41.03	$40.96	$41.03	$41.03	714
2020-11-24	$40.99	$41.14	$40.99	$41.11	$41.11	1,828
2020-11-23	$39.67	$40.22	$39.67	$39.86	$39.86	11,100
2020-11-20	$40.24	$40.24	$39.96	$39.96	$39.96	483
2020-11-19	$39.25	$39.74	$39.16	$39.70	$39.70	24,820
2020-11-18	$40.07	$40.07	$39.49	$39.51	$39.51	25,978
2020-11-17	$39.33	$39.76	$39.31	$39.76	$39.76	15,849
2020-11-16	$39.60	$39.60	$39.60	$39.60	$39.60	4,569
2020-11-13	$38.41	$38.84	$38.38	$38.84	$38.84	4,028
2020-11-12	$38.29	$38.46	$37.68	$37.72	$37.72	4,587
2020-11-11	$39.12	$39.12	$38.76	$38.98	$38.98	2,584
2020-11-10	$38.50	$38.82	$38.41	$38.41	$38.41	11,827
2020-11-09	$38.08	$38.53	$37.73	$37.73	$37.73	22,014
2020-11-06	$35.74	$35.74	$35.47	$35.47	$35.47	2,208
2020-11-05	$35.54	$35.54	$35.22	$35.32	$35.32	1,108
2020-11-04	$33.76	$33.76	$33.76	$33.76	$33.76	7,414
2020-11-03	$32.97	$33.18	$32.93	$33.09	$33.09	1,801
2020-11-02	$31.16	$31.36	$31.13	$31.36	$31.36	13,441
2020-10-30	$30.27	$30.56	$30.24	$30.43	$30.43	14,458
2020-10-29	$30.58	$30.99	$30.31	$30.97	$30.97	7,094
2020-10-28	$30.63	$30.63	$30.63	$30.63	$30.63	1,263
2020-10-27	$32.65	$32.65	$32.57	$32.57	$32.57	1,354
2020-10-26	$33.40	$33.40	$33.07	$33.14	$33.14	8,452
2020-10-23	$34.29	$34.29	$34.29	$34.29	$34.29	586
2020-10-22	$33.87	$33.87	$33.87	$33.87	$33.87	64
2020-10-21	$34.31	$34.31	$33.88	$33.88	$33.88	1,297
2020-10-20	$34.57	$34.57	$34.20	$34.20	$34.20	834
2020-10-19	$33.78	$33.78	$33.78	$33.78	$33.78	38
2020-10-16	$34.08	$34.13	$34.08	$34.13	$34.13	1,048
2020-10-15	$33.32	$33.77	$33.31	$33.77	$33.77	14,002
2020-10-14	$34.67	$34.73	$34.67	$34.71	$34.71	2,908
2020-10-13	$34.77	$34.81	$34.77	$34.78	$34.78	2,156
2020-10-12	$35.17	$35.49	$35.17	$35.49	$35.49	539
2020-10-09	$35.19	$35.19	$35.08	$35.08	$35.08	443
2020-10-08	$34.51	$34.54	$34.51	$34.54	$34.54	530
2020-10-07	$33.90	$34.15	$33.90	$34.12	$34.12	1,589
2020-10-06	$34.15	$34.29	$33.42	$33.56	$33.56	11,849
2020-10-05	$33.72	$34.25	$33.72	$34.20	$34.20	3,320
2020-10-02	$33.11	$33.39	$33.03	$33.23	$33.23	4,948
2020-10-01	$33.26	$33.32	$33.04	$33.32	$33.32	1,761
2020-09-30	$33.26	$33.40	$32.94	$33.03	$33.03	27,192
2020-09-29	$33.41	$33.41	$33.31	$33.31	$33.31	1,524
2020-09-28	$33.25	$33.36	$33.24	$33.36	$33.36	5,426
2020-09-25	$32.38	$32.38	$32.38	$32.38	$32.38	364
2020-09-24	$31.87	$32.27	$31.87	$32.27	$32.27	449
2020-09-23	$33.11	$33.11	$32.29	$32.29	$32.29	527
2020-09-22	$32.84	$32.84	$32.84	$32.84	$32.84	700
2020-09-21	$32.42	$32.85	$32.42	$32.85	$32.85	1,680
2020-09-18	$34.81	$34.81	$34.54	$34.60	$34.60	1,869
2020-09-17	$35.15	$35.15	$35.14	$35.14	$35.14	5,440
2020-09-16	$35.36	$35.36	$35.06	$35.06	$35.06	2,274
2020-09-15	$35.02	$35.06	$35.02	$35.06	$35.06	1,048
2020-09-14	$34.83	$34.84	$34.65	$34.79	$34.79	3,950
2020-09-11	$34.33	$34.41	$34.31	$34.41	$34.41	9,500
2020-09-10	$34.68	$34.87	$33.71	$33.73	$33.73	15,586
2020-09-09	$34.28	$34.69	$34.06	$34.53	$34.53	42,976
2020-09-08	$33.45	$33.60	$33.30	$33.35	$33.35	21,432
2020-09-04	$34.06	$34.32	$32.74	$34.14	$34.14	42,221
2020-09-03	$35.34	$35.41	$33.76	$33.96	$33.96	23,387
2020-09-02	$35.05	$35.53	$34.89	$35.53	$35.53	2,234
2020-09-01	$34.72	$34.76	$34.25	$34.52	$34.52	18,772
2020-08-31	$34.98	$35.10	$34.71	$34.77	$34.77	4,136
2020-08-28	$34.91	$35.05	$34.91	$35.05	$35.05	268
2020-08-27	$34.90	$34.90	$34.71	$34.71	$34.71	329
2020-08-26	$34.94	$35.30	$34.94	$35.30	$35.30	3,840
2020-08-25	$35.16	$35.16	$34.61	$35.00	$35.00	2,620
2020-08-24	$34.92	$34.92	$34.61	$34.84	$34.84	12,744
2020-08-21	$33.95	$33.95	$33.95	$33.95	$33.95	25,335
2020-08-20	$34.06	$34.34	$34.02	$34.34	$34.34	19,989
2020-08-19	$34.55	$34.55	$34.55	$34.55	$34.55	5
2020-08-18	$35.00	$35.00	$35.00	$35.00	$35.00	11,321
2020-08-17	$34.89	$34.89	$34.89	$34.89	$34.89	400
2020-08-14	$34.42	$34.42	$34.42	$34.42	$34.42	647
2020-08-13	$34.93	$34.93	$34.93	$34.93	$34.93	69
2020-08-12	$35.30	$35.30	$35.22	$35.22	$35.22	445
2020-08-11	$33.75	$33.75	$33.75	$33.75	$33.75	512
2020-08-10	$33.16	$33.39	$33.16	$33.39	$33.39	954
2020-08-07	$33.17	$33.17	$33.14	$33.14	$33.14	501
2020-08-06	$33.26	$33.44	$33.24	$33.44	$33.44	1,732
2020-08-05	$33.50	$33.50	$33.50	$33.50	$33.50	474
2020-08-04	$33.20	$33.20	$33.20	$33.20	$33.20	215
2020-08-03	$32.81	$33.01	$32.81	$32.82	$32.82	10,690
2020-07-31	$31.47	$31.49	$31.43	$31.43	$31.43	4,710
2020-07-30	$32.26	$33.06	$32.13	$33.06	$33.06	1,448
2020-07-29	$33.78	$34.29	$33.78	$34.05	$34.05	1,057
2020-07-28	$33.42	$33.42	$33.42	$33.42	$33.42	268
2020-07-27	$33.78	$33.78	$33.78	$33.78	$33.78	1,562
2020-07-24	$33.00	$33.00	$32.69	$32.94	$32.94	1,793
2020-07-23	$33.66	$33.66	$33.30	$33.30	$33.30	1,312
2020-07-22	$33.97	$34.00	$33.90	$33.90	$33.90	1,065
2020-07-21	$33.80	$33.81	$33.70	$33.70	$33.70	2,076
2020-07-20	$33.44	$33.53	$33.44	$33.53	$33.53	1,748
2020-07-17	$33.27	$33.27	$33.23	$33.23	$33.23	260
2020-07-16	$32.82	$32.82	$32.77	$32.77	$32.77	9,200
2020-07-15	$33.26	$33.26	$33.26	$33.26	$33.26	100
2020-07-14	$31.88	$32.44	$31.88	$32.44	$32.44	310
2020-07-13	$32.17	$32.61	$31.96	$31.96	$31.96	1,600
2020-07-10	$31.81	$31.98	$31.81	$31.98	$31.98	3,900
2020-07-09	$31.00	$31.53	$31.00	$31.34	$31.34	1,500
2020-07-08	$31.86	$32.07	$31.50	$32.07	$32.07	1,500
2020-07-07	$32.03	$32.03	$31.57	$31.57	$31.57	960
2020-07-06	$32.33	$32.66	$32.33	$32.41	$32.41	3,400
2020-07-02	$31.44	$31.89	$31.43	$31.43	$31.43	2,000
2020-07-01	$30.77	$30.77	$30.77	$30.77	$30.77	950
2020-06-30	$30.74	$30.74	$30.53	$30.71	$30.71	3,800
2020-06-29	$30.19	$30.66	$30.19	$30.66	$30.66	1,400
2020-06-26	$30.51	$30.51	$30.10	$30.10	$30.10	2,884
2020-06-25	$31.27	$31.27	$31.14	$31.14	$31.14	236
2020-06-24	$30.30	$30.74	$30.10	$30.10	$30.10	6,724
2020-06-23	$32.24	$32.35	$31.88	$31.88	$31.88	2,469
2020-06-22	$30.93	$31.71	$30.93	$31.50	$31.50	1,377
2020-06-19	$30.90	$30.90	$30.90	$30.90	$30.90	920
2020-06-18	$31.11	$31.39	$31.11	$31.13	$31.13	3,375
2020-06-17	$31.34	$31.92	$31.34	$31.46	$31.46	9,806
2020-06-16	$31.87	$31.87	$31.11	$31.11	$31.11	871
2020-06-15	$29.32	$30.76	$29.29	$30.43	$30.43	8,265
2020-06-12	$29.82	$30.02	$29.43	$30.02	$30.02	13,530
2020-06-11	$30.80	$30.80	$29.23	$29.25	$29.25	5,186
2020-06-10	$32.84	$33.28	$32.73	$32.73	$32.73	5,971
2020-06-09	$33.02	$33.26	$32.82	$32.93	$32.93	18,644
2020-06-08	$33.22	$33.89	$33.22	$33.89	$33.89	1,907
2020-06-05	$33.10	$33.13	$32.91	$32.92	$32.92	2,104
2020-06-04	$31.85	$31.85	$31.81	$31.81	$31.81	1,101
2020-06-03	$31.30	$32.25	$31.30	$31.94	$31.94	11,967
2020-06-02	$30.47	$30.63	$30.47	$30.63	$30.63	300
2020-06-01	$30.03	$30.03	$30.03	$30.03	$30.03	74
2020-05-29	$28.86	$29.04	$28.72	$28.89	$28.89	25,290
2020-05-28	$29.27	$29.27	$29.07	$29.07	$29.07	849
2020-05-27	$28.65	$28.65	$28.46	$28.46	$28.46	1,554
2020-05-26	$27.81	$27.81	$27.81	$27.81	$27.81	41
2020-05-22	$26.30	$26.41	$25.95	$26.30	$26.30	3,284
2020-05-21	$26.36	$26.46	$26.36	$26.46	$26.46	1,125
2020-05-20	$27.23	$27.23	$27.05	$27.05	$27.05	608
2020-05-19	$26.07	$26.07	$26.07	$26.07	$26.07	101
2020-05-18	$26.74	$26.74	$26.74	$26.74	$26.74	715
2020-05-15	$24.75	$24.86	$24.75	$24.76	$24.76	466
2020-05-14	$23.84	$24.73	$23.84	$24.73	$24.73	228
2020-05-13	$25.21	$25.21	$25.21	$25.21	$25.21	8
2020-05-12	$25.71	$25.71	$25.71	$25.71	$25.71	8
2020-05-11	$26.23	$26.44	$26.07	$26.26	$26.26	16,476
2020-05-08	$26.24	$26.24	$26.24	$26.24	$26.24	39
2020-05-07	$25.43	$25.43	$25.43	$25.43	$25.43	123
2020-05-06	$24.75	$24.75	$24.75	$24.75	$24.75	65
2020-05-05	$25.06	$25.06	$25.06	$25.06	$25.06	3
2020-05-04	$24.60	$24.86	$24.53	$24.86	$24.86	426
2020-05-01	$25.44	$25.44	$24.88	$24.88	$24.88	178
2020-04-30	$26.09	$26.09	$26.09	$26.09	$26.09	525
2020-04-29	$27.02	$27.21	$27.02	$27.21	$27.21	330
2020-04-28	$26.00	$26.00	$26.00	$26.00	$26.00	208
2020-04-27	$25.32	$25.55	$25.20	$25.48	$25.48	1,155
2020-04-24	$24.53	$24.80	$24.53	$24.80	$24.80	286
2020-04-23	$24.74	$24.74	$24.29	$24.29	$24.29	852
2020-04-22	$24.31	$24.46	$24.31	$24.46	$24.46	325
2020-04-21	$23.68	$23.68	$23.67	$23.67	$23.67	203
2020-04-20	$24.67	$24.67	$24.63	$24.63	$24.63	24,269
2020-04-17	$25.15	$25.39	$25.15	$25.39	$25.39	331
2020-04-16	$23.89	$24.14	$23.88	$24.14	$24.14	406
2020-04-15	$24.42	$24.42	$24.11	$24.11	$24.11	459
2020-04-14	$25.61	$25.71	$25.61	$25.71	$25.71	148
2020-04-13	$24.99	$24.99	$24.65	$24.83	$24.83	3,273
2020-04-09	$25.39	$25.39	$25.28	$25.28	$25.28	751
2020-04-08	$24.22	$24.22	$24.21	$24.21	$24.21	163
2020-04-07	$25.00	$25.00	$23.81	$23.81	$23.81	2,363
2020-04-06	$23.69	$23.69	$23.69	$23.69	$23.69	625
2020-04-03	$21.16	$21.31	$21.16	$21.31	$21.31	957
2020-04-02	$22.32	$22.32	$22.32	$22.32	$22.32	502
2020-04-01	$21.77	$21.77	$21.51	$21.51	$21.51	157
2020-03-31	$23.57	$23.69	$23.08	$23.47	$23.47	3,255
2020-03-30	$23.26	$23.98	$23.26	$23.98	$23.98	2,929
2020-03-27	$22.66	$23.57	$22.66	$23.02	$23.02	2,401
2020-03-26	$23.65	$24.40	$23.65	$24.40	$24.40	934
2020-03-25	$21.74	$22.50	$21.54	$22.50	$22.50	1,089
2020-03-24	$20.02	$20.60	$19.95	$20.56	$20.56	8,663
2020-03-23	$19.04	$19.04	$18.22	$18.22	$18.22	5,078
2020-03-20	$20.25	$20.25	$18.49	$18.49	$18.49	383
2020-03-19	$18.34	$19.66	$18.22	$18.98	$18.98	8,727
2020-03-18	$18.01	$18.25	$17.62	$18.25	$18.25	976
2020-03-17	$19.29	$20.34	$18.86	$20.34	$20.34	1,754
2020-03-16	$18.99	$19.88	$18.80	$18.80	$18.80	2,833
2020-03-13	$23.39	$23.62	$21.88	$23.62	$23.62	3,440
2020-03-12	$23.42	$23.70	$20.70	$21.43	$21.43	10,598
2020-03-11	$28.43	$28.43	$27.33	$27.33	$27.33	1,197
2020-03-10	$30.69	$31.59	$28.67	$30.21	$30.21	2,420
2020-03-09	$28.71	$28.71	$28.71	$28.71	$28.71	1,480
2020-03-06	$33.10	$33.53	$33.00	$33.48	$33.48	2,487
2020-03-05	$34.44	$34.44	$34.44	$34.44	$34.44	272
2020-03-04	$35.51	$36.42	$35.51	$36.42	$36.42	221
2020-03-03	$35.61	$35.61	$34.29	$34.29	$34.29	1,150
2020-03-02	$34.23	$34.82	$34.23	$34.82	$34.82	2,153
2020-02-28	$32.54	$33.67	$32.25	$33.67	$33.67	11,934
2020-02-27	$35.50	$35.50	$34.58	$34.58	$34.58	268
2020-02-26	$37.20	$37.38	$36.65	$36.65	$36.65	2,057
2020-02-25	$38.18	$38.47	$36.42	$36.50	$36.50	8,480
2020-02-24	$37.67	$38.33	$37.67	$38.14	$38.14	2,903
2020-02-21	$41.02	$41.02	$41.02	$41.02	$41.02	2
2020-02-20	$41.34	$41.38	$41.34	$41.38	$41.38	389
2020-02-19	$42.03	$42.03	$41.92	$41.92	$41.92	1,064
2020-02-18	$41.63	$41.63	$41.63	$41.63	$41.63	325
2020-02-14	$42.17	$42.17	$42.15	$42.15	$42.15	529
2020-02-13	$42.56	$42.56	$42.35	$42.35	$42.35	556
2020-02-12	$42.85	$43.03	$42.85	$43.03	$43.03	983
2020-02-11	$42.54	$42.59	$42.54	$42.59	$42.59	669
2020-02-10	$41.95	$42.12	$41.95	$42.12	$42.12	1,376
2020-02-07	$42.18	$42.18	$41.97	$41.97	$41.97	583
2020-02-06	$42.76	$42.76	$42.76	$42.76	$42.76	9
2020-02-05	$42.45	$42.45	$42.41	$42.41	$42.41	1,339
2020-02-04	$41.60	$41.60	$41.60	$41.60	$41.60	36
2020-02-03	$40.26	$40.47	$40.17	$40.37	$40.37	23,917
2020-01-31	$40.30	$40.38	$39.92	$40.14	$40.14	7,533
2020-01-30	$41.37	$41.50	$40.78	$41.50	$41.50	2,106
2020-01-29	$41.83	$41.83	$41.83	$41.83	$41.83	20
2020-01-28	$41.64	$41.73	$41.64	$41.73	$41.73	370
2020-01-27	$41.11	$41.30	$41.09	$41.09	$41.09	1,625
2020-01-24	$43.74	$43.74	$42.86	$42.86	$42.86	1,055
2020-01-23	$43.38	$43.41	$43.13	$43.13	$43.13	500
2020-01-22	$43.54	$43.60	$43.42	$43.42	$43.42	1,036
2020-01-21	$43.50	$43.50	$43.20	$43.23	$43.23	2,542
2020-01-17	$43.77	$43.77	$43.65	$43.65	$43.65	214
2020-01-16	$43.29	$43.39	$43.29	$43.39	$43.39	403
2020-01-15	$43.27	$43.27	$43.23	$43.23	$43.23	518
2020-01-14	$42.93	$43.34	$42.93	$43.34	$43.34	702
2020-01-13	$42.61	$43.12	$42.61	$43.12	$43.12	476
2020-01-10	$42.72	$42.72	$42.72	$42.72	$42.72	115
2020-01-09	$42.83	$43.06	$42.83	$43.06	$43.06	754
2020-01-08	$42.26	$42.87	$42.26	$42.87	$42.87	711
2020-01-07	$42.69	$42.75	$42.60	$42.60	$42.60	582
2020-01-06	$42.47	$42.77	$42.47	$42.76	$42.76	1,453
2020-01-03	$42.75	$42.75	$42.70	$42.70	$42.70	1,463
2020-01-02	$43.50	$43.89	$43.23	$43.45	$43.45	2,371
2019-12-31	$42.31	$42.82	$42.27	$42.82	$42.82	6,802
2019-12-30	$42.92	$43.14	$42.36	$42.36	$42.36	928
2019-12-27	$43.00	$43.20	$42.89	$42.92	$42.92	7,785
2019-12-26	$42.75	$43.00	$42.75	$42.80	$42.80	4,465
2019-12-24	$42.56	$42.56	$42.56	$42.56	$42.56	199
2019-12-23	$42.64	$42.64	$42.51	$42.55	$42.54	736
2019-12-20	$42.70	$42.70	$42.51	$42.57	$42.56	2,254
2019-12-19	$42.43	$42.43	$42.33	$42.40	$42.39	754
2019-12-18	$42.72	$42.83	$42.39	$42.39	$42.38	3,268
2019-12-17	$43.05	$43.05	$42.75	$42.78	$42.78	5,732
2019-12-16	$44.80	$45.26	$42.65	$43.08	$43.07	12,429
2019-12-13	$42.23	$42.37	$42.18	$42.24	$42.23	3,728
2019-12-12	$41.59	$41.59	$41.57	$41.57	$41.56	344
2019-12-11	$41.10	$41.10	$41.10	$41.10	$41.09	20
2019-12-10	$40.67	$40.67	$40.67	$40.67	$40.67	290
2019-12-09	$41.00	$41.00	$40.66	$40.66	$40.65	367
2019-12-06	$41.01	$41.03	$41.01	$41.03	$41.02	199
2019-12-05	$40.35	$40.35	$40.35	$40.35	$40.34	41
2019-12-04	$40.44	$40.44	$40.44	$40.44	$40.43	2
2019-12-03	$39.69	$39.73	$39.13	$39.73	$39.72	24,935
2019-12-02	$40.21	$40.21	$39.72	$39.99	$39.98	1,956
2019-11-29	$40.28	$40.38	$40.28	$40.38	$40.37	2,341
2019-11-27	$41.06	$41.09	$40.86	$41.09	$41.08	858
2019-11-26	$40.83	$40.92	$40.55	$40.92	$40.92	771
2019-11-25	$40.91	$40.91	$40.91	$40.91	$40.90	26
2019-11-22	$40.53	$40.53	$40.08	$40.26	$40.25	763
2019-11-21	$40.48	$40.48	$39.92	$40.10	$40.09	1,024
2019-11-20	$40.34	$40.34	$39.96	$40.19	$40.18	2,031
2019-11-19	$41.00	$41.00	$40.55	$40.55	$40.54	520
2019-11-18	$40.62	$40.90	$40.62	$40.65	$40.64	1,349
2019-11-15	$40.60	$40.60	$40.55	$40.55	$40.54	171
2019-11-14	$40.12	$40.26	$39.95	$40.26	$40.25	866
2019-11-13	$40.42	$40.42	$40.42	$40.42	$40.41	32
2019-11-12	$40.87	$40.87	$40.60	$40.75	$40.74	728
2019-11-11	$40.60	$40.71	$40.60	$40.71	$40.70	401
2019-11-08	$40.61	$40.68	$40.60	$40.64	$40.63	1,470
2019-11-07	$41.10	$41.20	$40.88	$40.90	$40.89	4,400
2019-11-06	$40.69	$40.69	$40.55	$40.55	$40.54	634
2019-11-05	$40.84	$41.46	$40.58	$40.58	$40.57	1,506
2019-11-04	$40.97	$41.00	$40.55	$40.65	$40.64	1,734
2019-11-01	$40.39	$40.75	$40.11	$40.32	$40.32	11,375
2019-10-31	$39.79	$39.81	$39.48	$39.70	$39.69	23,212
2019-10-30	$39.29	$40.01	$39.29	$40.01	$40.00	1,145
2019-10-29	$39.47	$39.53	$39.47	$39.53	$39.52	379
2019-10-28	$39.52	$39.52	$39.38	$39.38	$39.37	1,359
2019-10-25	$39.09	$39.30	$38.92	$39.30	$39.30	2,849
2019-10-24	$39.64	$39.69	$39.06	$39.06	$39.05	2,030
2019-10-23	$38.92	$39.03	$38.92	$39.03	$39.02	142
2019-10-22	$38.95	$39.00	$38.70	$38.70	$38.69	1,100
2019-10-21	$39.00	$39.00	$38.83	$38.85	$38.84	901
2019-10-18	$38.10	$38.56	$38.07	$38.47	$38.46	2,357
2019-10-17	$38.72	$38.72	$38.34	$38.34	$38.34	650
2019-10-16	$38.29	$38.33	$38.29	$38.33	$38.32	212
2019-10-15	$37.67	$38.40	$37.67	$38.24	$38.23	1,826
2019-10-14	$37.32	$37.57	$37.26	$37.31	$37.30	2,009
2019-10-11	$37.28	$37.69	$37.28	$37.69	$37.68	1,484
2019-10-10	$35.87	$36.28	$35.87	$36.28	$36.28	600
2019-10-09	$35.83	$35.84	$35.49	$35.84	$35.83	938
2019-10-08	$35.33	$35.54	$35.31	$35.31	$35.30	680
2019-10-07	$36.26	$36.26	$36.10	$36.10	$36.10	317
2019-10-04	$35.76	$36.13	$35.72	$36.13	$36.13	1,604
2019-10-03	$35.24	$35.46	$34.74	$35.46	$35.46	1,377
2019-10-02	$35.70	$35.70	$35.06	$35.06	$35.05	213
2019-10-01	$36.62	$36.62	$36.62	$36.62	$36.61	26
2019-09-30	$37.28	$37.28	$37.28	$37.28	$37.27	68
2019-09-27	$37.41	$37.41	$37.06	$37.06	$37.05	835
2019-09-26	$37.50	$37.50	$37.25	$37.25	$37.25	302
2019-09-25	$37.14	$37.14	$37.14	$37.14	$37.13	29
2019-09-24	$37.89	$37.89	$37.35	$37.35	$37.29	100
2019-09-23	$37.29	$37.64	$37.24	$37.64	$37.58	923
2019-09-20	$38.23	$38.23	$37.81	$37.86	$37.80	699
2019-09-19	$38.40	$38.40	$38.01	$38.01	$37.94	389
2019-09-18	$37.78	$37.78	$37.69	$37.70	$37.63	800
2019-09-17	$37.56	$37.91	$37.56	$37.91	$37.85	603
2019-09-16	$37.63	$37.63	$37.63	$37.63	$37.57	62
2019-09-13	$38.70	$38.70	$38.28	$38.28	$38.21	135
2019-09-12	$37.72	$37.93	$37.72	$37.93	$37.87	807
2019-09-11	$37.36	$37.57	$37.15	$37.48	$37.42	2,363
2019-09-10	$36.85	$36.88	$36.85	$36.88	$36.82	982
2019-09-09	$37.04	$37.04	$36.78	$36.87	$36.81	503
2019-09-06	$36.92	$36.92	$36.78	$36.80	$36.74	1,036
2019-09-05	$36.70	$36.70	$36.51	$36.70	$36.64	146
2019-09-04	$35.98	$36.07	$35.98	$35.98	$35.92	102
2019-09-03	$34.70	$35.08	$34.70	$34.96	$34.90	1,110
2019-08-30	$35.56	$35.56	$35.06	$35.24	$35.18	1,084
2019-08-29	$35.50	$35.50	$34.98	$35.05	$34.99	800
2019-08-28	$34.55	$34.55	$34.26	$34.49	$34.44	700
2019-08-27	$34.50	$34.50	$34.41	$34.41	$34.35	1,000
2019-08-26	$34.66	$34.66	$34.42	$34.47	$34.42	1,002
2019-08-23	$34.74	$34.99	$33.88	$33.88	$33.83	590
2019-08-22	$34.64	$34.89	$34.64	$34.89	$34.83	356
2019-08-21	$35.18	$35.18	$35.01	$35.01	$34.95	445
2019-08-20	$34.48	$34.73	$34.38	$34.43	$34.38	2,000
2019-08-19	$34.80	$34.80	$34.63	$34.70	$34.64	350
2019-08-16	$34.07	$34.34	$33.84	$34.34	$34.28	1,172
2019-08-15	$33.63	$33.63	$33.32	$33.55	$33.50	1,014
2019-08-14	$34.05	$34.09	$33.47	$33.47	$33.41	1,330
2019-08-13	$34.50	$35.20	$34.50	$35.20	$35.14	1,100
2019-08-12	$34.96	$34.96	$34.62	$34.89	$34.83	1,000
2019-08-09	$35.60	$35.60	$35.10	$35.17	$35.12	300
2019-08-08	$35.31	$35.65	$35.28	$35.65	$35.59	502
2019-08-07	$34.54	$35.05	$34.42	$35.05	$34.99	693
2019-08-06	$35.17	$35.17	$34.03	$34.64	$34.58	2,193
2019-08-05	$35.49	$35.49	$34.26	$34.26	$34.20	3,629
2019-08-02	$36.46	$36.46	$35.88	$36.08	$36.02	1,941
2019-08-01	$37.11	$37.41	$36.65	$36.65	$36.59	818
2019-07-31	$37.56	$37.56	$36.93	$36.93	$36.87	1,062
2019-07-30	$37.49	$37.49	$37.25	$37.25	$37.19	302
2019-07-29	$38.44	$38.44	$38.15	$38.34	$38.28	752
2019-07-26	$38.09	$38.09	$38.09	$38.09	$38.03	101
2019-07-25	$38.57	$38.57	$37.99	$37.99	$37.93	924
2019-07-24	$38.72	$38.96	$38.58	$38.96	$38.89	1,520
2019-07-23	$38.84	$38.84	$38.65	$38.76	$38.70	443
2019-07-22	$38.41	$38.41	$38.09	$38.29	$38.22	2,330
2019-07-19	$38.19	$38.19	$38.19	$38.19	$38.13	139
2019-07-18	$38.07	$38.45	$37.96	$38.45	$38.38	1,008
2019-07-17	$38.83	$38.83	$38.31	$38.31	$38.25	1,528
2019-07-16	$38.49	$38.49	$38.31	$38.31	$38.25	774
2019-07-15	$38.53	$38.57	$38.53	$38.57	$38.51	1,537
2019-07-12	$38.32	$38.40	$38.32	$38.40	$38.34	354
2019-07-11	$38.40	$38.40	$38.31	$38.31	$38.25	170
2019-07-10	$38.52	$38.52	$38.52	$38.52	$38.46	2
2019-07-09	$38.20	$38.27	$38.15	$38.27	$38.21	610
2019-07-08	$38.71	$38.71	$38.50	$38.50	$38.44	586
2019-07-05	$38.94	$39.03	$38.94	$39.03	$38.96	255
2019-07-03	$39.81	$39.81	$39.48	$39.56	$39.50	6,126
2019-07-02	$39.18	$39.18	$38.96	$39.18	$39.12	1,569
2019-07-01	$39.36	$39.36	$38.93	$39.00	$38.94	866
2019-06-28	$38.52	$38.52	$38.49	$38.49	$38.43	203
2019-06-27	$38.52	$38.53	$38.08	$38.08	$38.01	500
2019-06-26	$37.96	$38.02	$37.96	$38.02	$37.96	202
2019-06-25	$37.98	$37.98	$37.98	$37.98	$37.92	214
2019-06-24	$38.38	$38.43	$38.38	$38.43	$38.30	1,980
2019-06-21	$38.20	$38.20	$38.20	$38.20	$38.07	509
2019-06-20	$38.50	$38.67	$38.50	$38.67	$38.54	812
2019-06-19	$37.63	$37.93	$37.63	$37.93	$37.80	1,153
2019-06-18	$37.45	$37.74	$37.36	$37.56	$37.44	1,172
2019-06-17	$36.51	$36.51	$36.51	$36.51	$36.39	11
2019-06-14	$36.60	$36.60	$36.45	$36.45	$36.33	291
2019-06-13	$37.28	$37.28	$36.95	$36.95	$36.82	307
2019-06-12	$37.29	$37.39	$36.98	$36.98	$36.86	1,153
2019-06-11	$37.73	$37.87	$37.52	$37.52	$37.40	531
2019-06-10	$37.27	$37.27	$37.09	$37.09	$36.97	463
2019-06-07	$37.05	$37.05	$36.99	$36.99	$36.86	284
2019-06-06	$36.33	$36.33	$36.01	$36.08	$35.97	495
2019-06-05	$36.38	$36.39	$35.70	$35.70	$35.58	793
2019-06-04	$35.56	$35.73	$35.56	$35.73	$35.61	780
2019-06-03	$34.99	$35.01	$34.75	$35.01	$34.89	895
2019-05-31	$34.46	$34.54	$34.35	$34.54	$34.43	3,234
2019-05-30	$35.17	$35.26	$35.08	$35.26	$35.14	500
2019-05-29	$34.90	$34.94	$34.84	$34.91	$34.80	611
2019-05-28	$36.42	$36.42	$35.45	$35.52	$35.40	517
2019-05-24	$36.05	$36.26	$36.05	$36.16	$36.04	3,307
2019-05-23	$35.36	$35.46	$35.20	$35.38	$35.27	3,337
2019-05-22	$36.31	$36.31	$36.12	$36.12	$36.01	176
2019-05-21	$36.39	$36.39	$36.16	$36.36	$36.24	3,103
2019-05-20	$35.99	$36.11	$35.88	$36.02	$35.90	1,161
2019-05-17	$36.28	$36.28	$36.28	$36.28	$36.16	0
2019-05-16	$36.67	$36.82	$36.53	$36.67	$36.55	894
2019-05-15	$35.67	$36.32	$35.46	$36.32	$36.20	1,103
2019-05-14	$35.99	$35.99	$35.91	$35.91	$35.79	243
2019-05-13	$35.65	$35.65	$35.15	$35.24	$35.13	1,128
2019-05-10	$36.87	$36.87	$36.83	$36.83	$36.71	323
2019-05-09	$36.07	$36.36	$35.98	$36.36	$36.24	240
2019-05-08	$36.94	$36.94	$36.67	$36.79	$36.67	770
2019-05-07	$37.45	$37.45	$36.57	$36.58	$36.46	829
2019-05-06	$37.43	$38.05	$37.20	$38.05	$37.92	4,600
2019-05-03	$38.42	$38.86	$38.42	$38.86	$38.73	8,140
2019-05-02	$38.19	$38.19	$38.04	$38.04	$37.91	558
2019-05-01	$38.79	$38.79	$38.26	$38.26	$38.14	268
2019-04-30	$38.76	$38.78	$38.62	$38.62	$38.49	1,681
2019-04-29	$38.44	$38.79	$38.44	$38.68	$38.56	937
2019-04-26	$38.17	$38.17	$38.17	$38.17	$38.04	26
2019-04-25	$37.72	$37.99	$37.72	$37.85	$37.73	293
2019-04-24	$37.98	$38.05	$37.95	$37.95	$37.83	1,116
2019-04-23	$38.34	$38.58	$38.34	$38.58	$38.45	1,131
2019-04-22	$38.40	$38.41	$38.40	$38.40	$38.27	1,000
2019-04-18	$38.89	$38.89	$38.47	$38.47	$38.34	165
2019-04-17	$38.55	$38.74	$38.55	$38.74	$38.61	1,537
2019-04-16	$38.80	$38.80	$38.54	$38.54	$38.41	784
2019-04-15	$38.27	$38.27	$38.27	$38.27	$38.14	0
2019-04-12	$38.21	$38.23	$38.21	$38.23	$38.10	758
2019-04-11	$37.72	$37.73	$37.72	$37.73	$37.60	100
2019-04-10	$37.92	$37.92	$37.85	$37.85	$37.73	200
2019-04-09	$37.95	$37.95	$37.67	$37.67	$37.54	304
2019-04-08	$38.04	$38.07	$38.01	$38.07	$37.94	404
2019-04-05	$38.04	$38.09	$37.99	$37.99	$37.87	1,466
2019-04-04	$37.91	$37.91	$37.90	$37.90	$37.78	406
2019-04-03	$38.41	$38.41	$38.04	$38.04	$37.91	4,698
2019-04-02	$37.42	$37.52	$37.42	$37.52	$37.40	301
2019-04-01	$37.43	$37.46	$37.20	$37.46	$37.34	5,170
2019-03-29	$36.49	$36.54	$36.49	$36.49	$36.37	1,184
2019-03-28	$36.08	$36.28	$36.08	$36.28	$36.16	479
2019-03-27	$36.41	$36.41	$36.41	$36.41	$36.29	25
2019-03-26	$36.41	$36.44	$36.41	$36.44	$36.32	4,023
2019-03-25	$35.99	$36.00	$35.97	$36.00	$35.88	632
2019-03-22	$36.21	$36.25	$36.03	$36.03	$35.91	2,886
2019-03-21	$37.29	$37.47	$37.29	$37.47	$37.34	1,649
2019-03-20	$37.33	$37.49	$37.33	$37.49	$37.36	300
2019-03-19	$37.74	$37.74	$37.44	$37.44	$37.28	189
2019-03-18	$37.35	$37.35	$37.35	$37.35	$37.20	0
2019-03-15	$36.96	$37.02	$36.96	$37.02	$36.87	949
2019-03-14	$36.62	$36.62	$36.30	$36.34	$36.19	1,271
2019-03-13	$36.20	$36.42	$36.19	$36.35	$36.19	1,850
2019-03-12	$35.82	$35.82	$35.75	$35.75	$35.60	420
2019-03-11	$35.51	$35.78	$35.50	$35.78	$35.63	702
2019-03-08	$35.23	$35.23	$35.23	$35.23	$35.08	126
2019-03-07	$35.91	$35.91	$35.20	$35.25	$35.10	8,358
2019-03-06	$36.69	$36.69	$36.11	$36.15	$35.99	6,727
2019-03-05	$36.41	$36.41	$36.39	$36.41	$36.26	664
2019-03-04	$36.89	$36.89	$36.23	$36.37	$36.22	1,283
2019-03-01	$36.88	$36.88	$36.53	$36.53	$36.38	1,158
2019-02-28	$36.52	$36.52	$36.14	$36.14	$35.99	656
2019-02-27	$36.67	$36.67	$36.31	$36.31	$36.16	160
2019-02-26	$36.69	$36.69	$36.61	$36.61	$36.46	379
2019-02-25	$36.37	$36.37	$36.20	$36.20	$36.05	366
2019-02-22	$36.38	$36.38	$35.88	$36.02	$35.87	1,653
2019-02-21	$36.08	$36.18	$35.73	$35.76	$35.61	1,916
2019-02-20	$36.17	$36.17	$35.84	$36.10	$35.95	1,305
2019-02-19	$35.50	$35.93	$35.47	$35.78	$35.63	1,413
2019-02-15	$35.19	$35.41	$35.19	$35.41	$35.26	479
2019-02-14	$34.69	$34.79	$34.55	$34.55	$34.41	2,367
2019-02-13	$34.64	$34.64	$34.64	$34.64	$34.49	1
2019-02-12	$34.48	$34.48	$34.44	$34.44	$34.30	761
2019-02-11	$34.07	$34.07	$33.72	$33.72	$33.57	559
2019-02-08	$33.88	$33.88	$33.32	$33.77	$33.63	1,450
2019-02-07	$34.51	$34.64	$34.02	$34.02	$33.88	1,641
2019-02-06	$35.35	$35.35	$34.98	$34.98	$34.83	300
2019-02-05	$35.37	$35.44	$35.25	$35.33	$35.18	1,602
2019-02-04	$34.57	$34.80	$34.57	$34.80	$34.65	704
2019-02-01	$34.80	$34.82	$34.66	$34.66	$34.52	1,965
2019-01-31	$34.68	$34.72	$34.47	$34.69	$34.55	927
2019-01-30	$34.80	$34.80	$34.63	$34.63	$34.48	461
2019-01-29	$34.21	$34.21	$33.98	$33.98	$33.84	300
2019-01-28	$33.62	$33.77	$33.58	$33.77	$33.63	717
2019-01-25	$34.04	$34.16	$33.94	$34.02	$33.88	992
2019-01-24	$33.49	$33.49	$33.25	$33.40	$33.26	721
2019-01-23	$33.59	$33.59	$33.23	$33.23	$33.09	110
2019-01-22	$33.39	$33.51	$32.94	$32.94	$32.80	1,153
2019-01-18	$33.96	$34.07	$33.95	$33.95	$33.81	700
2019-01-17	$32.89	$33.52	$32.89	$33.18	$33.05	2,718
2019-01-16	$33.08	$33.18	$33.08	$33.18	$33.04	111
2019-01-15	$33.01	$33.01	$32.83	$32.83	$32.70	451
2019-01-14	$32.72	$32.76	$32.58	$32.64	$32.50	1,303
2019-01-11	$33.06	$33.06	$32.94	$32.94	$32.80	140
2019-01-10	$32.71	$33.38	$32.71	$33.38	$33.24	582
2019-01-09	$33.13	$33.38	$32.97	$33.11	$32.97	3,271
2019-01-08	$32.39	$32.43	$32.39	$32.43	$32.29	200
2019-01-07	$31.86	$32.10	$31.86	$32.10	$31.96	536
2019-01-04	$30.88	$31.96	$30.88	$31.86	$31.73	880
2019-01-03	$30.31	$30.31	$29.82	$30.04	$29.92	2,404
2019-01-02	$30.11	$30.42	$29.94	$30.42	$30.29	1,123
2018-12-31	$30.72	$30.72	$30.51	$30.51	$30.38	2,905
2018-12-28	$30.80	$30.80	$30.40	$30.59	$30.46	2,632
2018-12-27	$29.94	$30.00	$29.94	$30.00	$29.87	385
2018-12-26	$28.98	$30.13	$28.98	$30.13	$30.00	782
2018-12-24	$28.88	$28.88	$28.88	$28.88	$28.73	30
2018-12-21	$30.26	$30.26	$29.54	$29.54	$29.39	381
2018-12-20	$31.06	$31.06	$30.52	$30.56	$30.40	2,179
2018-12-19	$31.82	$31.98	$30.87	$30.87	$30.71	1,183
2018-12-18	$31.58	$31.58	$31.49	$31.49	$31.33	300
2018-12-17	$31.77	$31.77	$31.18	$31.18	$31.01	300
2018-12-14	$31.96	$32.16	$31.89	$31.94	$31.77	3,481
2018-12-13	$33.30	$33.30	$32.85	$32.90	$32.72	400
2018-12-12	$33.15	$33.15	$32.98	$32.98	$32.81	205
2018-12-11	$31.73	$31.92	$31.73	$31.92	$31.75	300
2018-12-10	$31.97	$31.97	$31.27	$31.85	$31.68	1,192
2018-12-07	$32.84	$32.84	$32.63	$32.63	$32.46	833
2018-12-06	$32.17	$32.38	$31.85	$32.38	$32.20	3,127
2018-12-04	$35.15	$35.15	$33.62	$33.62	$33.44	718
2018-12-03	$35.64	$35.64	$35.31	$35.31	$35.12	2,519
2018-11-30	$34.81	$34.81	$34.81	$34.81	$34.63	0
2018-11-29	$34.87	$34.87	$34.64	$34.81	$34.63	976
2018-11-28	$34.38	$35.13	$34.17	$35.13	$34.94	3,187
2018-11-27	$34.55	$34.55	$34.55	$34.55	$34.36	55
2018-11-26	$34.26	$34.66	$34.26	$34.55	$34.36	2,810
2018-11-23	$33.80	$33.80	$33.80	$33.80	$33.62	300
2018-11-21	$34.04	$34.10	$34.02	$34.10	$33.92	968
2018-11-20	$34.15	$34.15	$34.15	$34.15	$33.97	133
2018-11-19	$34.34	$34.34	$34.15	$34.15	$33.97	460
2018-11-16	$34.72	$34.72	$34.72	$34.72	$34.54	210
2018-11-15	$34.11	$34.28	$33.95	$34.28	$34.10	802
2018-11-14	$34.99	$34.99	$34.34	$34.90	$34.72	1,376
2018-11-13	$34.38	$34.87	$34.38	$34.87	$34.68	600
2018-11-12	$34.92	$34.92	$34.29	$34.52	$34.34	936
2018-11-09	$35.40	$35.40	$35.14	$35.14	$34.95	1,137
2018-11-08	$35.84	$35.84	$35.84	$35.84	$35.65	100
2018-11-07	$36.21	$36.25	$36.17	$36.17	$35.98	2,571
2018-11-06	$35.38	$35.38	$35.38	$35.38	$35.19	12
2018-11-05	$35.38	$35.38	$35.38	$35.38	$35.19	1,250
2018-11-02	$35.97	$35.97	$35.35	$35.35	$35.16	1,087
2018-11-01	$35.06	$35.12	$35.06	$35.12	$34.93	383
2018-10-31	$33.35	$33.35	$33.35	$33.35	$33.17	46
2018-10-30	$33.37	$33.49	$33.35	$33.35	$33.17	1,090
2018-10-29	$34.10	$34.10	$33.17	$33.17	$32.99	574
2018-10-26	$32.91	$33.25	$32.91	$33.22	$33.04	906
2018-10-25	$33.34	$33.49	$33.34	$33.46	$33.28	622
2018-10-24	$33.94	$33.94	$33.01	$33.01	$32.84	42,570
2018-10-23	$36.80	$36.80	$36.80	$36.80	$36.61	0
2018-10-22	$36.80	$36.80	$36.80	$36.80	$36.61	0
2018-10-19	$36.80	$36.80	$36.80	$36.80	$36.61	0
2018-10-18	$36.80	$36.80	$36.80	$36.80	$36.61	3
2018-10-17	$36.80	$36.80	$36.80	$36.80	$36.61	100
2018-10-16	$37.75	$37.75	$37.10	$37.10	$36.90	5,035
2018-10-15	$36.00	$36.15	$36.00	$36.15	$35.96	2,991
2018-10-12	$35.50	$36.12	$35.35	$36.12	$35.93	3,455
2018-10-11	$36.65	$36.74	$35.94	$36.11	$35.92	5,400
2018-10-10	$38.25	$38.25	$38.25	$38.25	$38.05	167
2018-10-09	$38.26	$38.26	$38.25	$38.25	$38.05	2,595
2018-10-08	$38.41	$38.60	$38.36	$38.59	$38.39	1,998
2018-10-05	$39.43	$39.43	$39.43	$39.43	$39.22	333
2018-10-04	$39.61	$39.61	$39.61	$39.61	$39.40	399
2018-10-03	$40.77	$40.77	$40.77	$40.77	$40.55	0
2018-10-02	$41.41	$41.41	$40.69	$40.77	$40.55	747
2018-10-01	$41.15	$41.41	$41.11	$41.11	$40.89	3,342
2018-09-28	$41.12	$41.41	$41.04	$41.04	$40.82	1,280
2018-09-27	$42.12	$42.12	$41.89	$41.89	$41.67	2,350
2018-09-26	$42.29	$42.29	$42.29	$42.29	$42.07	502
2018-09-25	$42.00	$42.01	$41.89	$41.92	$41.69	8,631
2018-09-24	$41.70	$41.70	$41.60	$41.60	$41.38	706
2018-09-21	$41.85	$41.96	$41.85	$41.96	$41.74	2,728
2018-09-20	$41.60	$41.91	$41.60	$41.91	$41.69	6,978
2018-09-19	$40.86	$40.86	$40.83	$40.83	$40.61	1,306
2018-09-18	$40.65	$40.65	$40.65	$40.65	$40.43	777
2018-09-17	$40.18	$40.18	$39.88	$39.88	$39.67	568
2018-09-14	$39.73	$39.73	$39.73	$39.73	$39.52	368
2018-09-13	$39.50	$39.64	$39.44	$39.64	$39.43	1,196
2018-09-12	$38.62	$38.62	$38.62	$38.62	$38.42	129
2018-09-11	$38.62	$38.62	$38.62	$38.62	$38.42	87
2018-09-10	$38.81	$38.81	$38.49	$38.62	$38.42	23,686
2018-09-07	$38.06	$38.13	$38.06	$38.13	$37.93	5,764
2018-09-06	$38.86	$38.94	$38.50	$38.80	$38.59	9,356
2018-09-05	$39.02	$39.06	$39.01	$39.06	$38.85	5,545
2018-09-04	$39.32	$39.69	$38.94	$39.69	$39.48	2,650
2018-08-31	$40.67	$40.67	$40.39	$40.45	$40.24	755
2018-08-30	$41.00	$41.08	$41.00	$41.08	$40.86	1,877
2018-08-29	$41.82	$41.87	$41.82	$41.87	$41.65	234
2018-08-28	$41.70	$41.74	$41.70	$41.74	$41.52	501
2018-08-27	$41.58	$41.58	$41.54	$41.54	$41.32	681
2018-08-24	$40.54	$40.54	$40.54	$40.54	$40.33	402
2018-08-23	$40.66	$40.66	$40.66	$40.66	$40.44	50
2018-08-22	$40.79	$40.80	$40.57	$40.66	$40.44	672
2018-08-21	$40.43	$40.43	$40.43	$40.43	$40.22	375
2018-08-20	$39.48	$39.48	$39.48	$39.48	$39.27	0
2018-08-17	$39.53	$39.53	$39.48	$39.48	$39.27	404
2018-08-16	$39.17	$39.17	$38.99	$39.06	$38.85	10,678
2018-08-15	$38.07	$38.07	$38.07	$38.07	$37.87	1,370
2018-08-14	$39.46	$39.55	$39.46	$39.55	$39.34	312
2018-08-13	$39.94	$39.98	$39.57	$39.61	$39.40	1,647
2018-08-10	$41.80	$41.80	$41.80	$41.80	$41.58	2
2018-08-09	$41.80	$41.80	$41.80	$41.80	$41.58	4
2018-08-08	$41.80	$41.80	$41.80	$41.80	$41.58	0
2018-08-07	$42.00	$42.00	$41.80	$41.80	$41.58	615
2018-08-06	$41.12	$41.24	$41.12	$41.15	$40.93	16,877
2018-08-03	$41.51	$41.63	$41.43	$41.60	$41.38	474
2018-08-02	$41.48	$41.48	$41.48	$41.48	$41.26	153
2018-08-01	$42.08	$42.15	$42.08	$42.15	$41.92	3,294
2018-07-31	$42.65	$42.65	$42.55	$42.55	$42.33	220
2018-07-30	$42.82	$42.82	$42.82	$42.82	$42.59	1,364
2018-07-27	$42.58	$42.58	$42.40	$42.56	$42.33	591
2018-07-26	$42.37	$42.37	$42.32	$42.32	$42.10	818
2018-07-25	$42.35	$42.39	$42.31	$42.39	$42.17	331
2018-07-24	$41.36	$41.36	$41.36	$41.36	$41.14	102
2018-07-23	$41.36	$41.36	$41.36	$41.36	$41.14	0
2018-07-20	$41.36	$41.36	$41.36	$41.36	$41.14	129
2018-07-19	$41.36	$41.36	$41.36	$41.36	$41.14	12
2018-07-18	$41.36	$41.36	$41.36	$41.36	$41.14	72
2018-07-17	$41.40	$41.40	$41.36	$41.36	$41.14	1,084
2018-07-16	$41.18	$41.19	$41.12	$41.12	$40.90	894
2018-07-13	$40.91	$40.91	$40.91	$40.91	$40.69	72
2018-07-12	$40.91	$40.91	$40.91	$40.91	$40.69	300
2018-07-11	$41.22	$41.22	$41.22	$41.22	$41.00	92
2018-07-10	$41.22	$41.22	$41.22	$41.22	$41.00	50
2018-07-09	$41.22	$41.22	$41.22	$41.22	$41.00	4
2018-07-06	$41.22	$41.22	$41.22	$41.22	$41.00	945
2018-07-05	$40.67	$40.71	$40.49	$40.50	$40.28	2,071
2018-07-03	$40.14	$40.14	$40.14	$40.14	$39.93	998
2018-07-02	$39.56	$39.56	$39.38	$39.54	$39.33	11,551
2018-06-29	$40.56	$40.99	$40.29	$40.34	$40.13	6,170
2018-06-28	$40.43	$40.43	$40.43	$40.43	$40.22	120
2018-06-27	$40.43	$40.43	$40.43	$40.43	$40.22	100
2018-06-26	$40.64	$40.64	$40.31	$40.43	$40.22	6,541
2018-06-25	$40.35	$40.35	$40.35	$40.35	$40.14	125
2018-06-22	$41.60	$41.60	$41.60	$41.60	$41.38	592
2018-06-21	$40.87	$40.87	$40.87	$40.87	$40.65	400
2018-06-20	$41.12	$41.12	$41.11	$41.11	$40.89	1,028
2018-06-19	$40.59	$41.17	$40.59	$41.12	$40.90	7,500
2018-06-18	$42.52	$42.52	$42.52	$42.52	$42.29	23
2018-06-15	$42.47	$42.52	$42.47	$42.52	$42.29	1,052
2018-06-14	$43.16	$43.16	$43.16	$43.16	$42.93	121
2018-06-13	$43.19	$43.23	$43.19	$43.22	$42.99	2,037
2018-06-12	$43.41	$43.41	$43.07	$43.07	$42.84	2,130
2018-06-11	$43.13	$43.13	$43.13	$43.13	$42.90	84
2018-06-08	$42.82	$43.13	$42.82	$43.13	$42.90	1,749
2018-06-07	$42.98	$42.98	$42.98	$42.98	$42.75	399
2018-06-06	$42.95	$43.37	$42.95	$43.37	$43.14	17,164
2018-06-05	$42.85	$42.89	$42.63	$42.63	$42.40	2,238
2018-06-04	$41.97	$41.97	$41.97	$41.97	$41.75	117
2018-06-01	$41.97	$41.97	$41.97	$41.97	$41.75	76
2018-05-31	$42.15	$42.15	$41.93	$41.97	$41.75	4,668
2018-05-30	$42.36	$42.42	$42.35	$42.42	$42.19	1,089
2018-05-29	$41.70	$41.70	$40.99	$41.33	$41.11	2,771
2018-05-25	$42.88	$42.94	$42.88	$42.94	$42.71	1,952
2018-05-24	$43.21	$43.21	$43.21	$43.21	$42.98	110
2018-05-23	$130.32	$130.32	$130.32	$130.32	$43.21	6,009
2018-05-22	$134.69	$134.69	$134.69	$134.69	$44.66	426
2018-05-21	$134.57	$134.57	$134.57	$134.57	$44.62	1,002
2018-05-18	$133.77	$133.77	$133.77	$133.77	$44.36	102
2018-05-17	$133.69	$133.77	$133.69	$133.77	$44.36	3,945
2018-05-16	$133.70	$133.70	$133.70	$133.70	$44.33	624
2018-05-15	$133.88	$133.88	$133.88	$133.88	$44.39	843
2018-05-14	$136.02	$136.02	$135.34	$135.34	$44.87	717
2018-05-11	$133.81	$133.81	$133.81	$133.81	$44.37	165
2018-05-10	$133.81	$133.81	$133.81	$133.81	$44.37	4,710
2018-05-09	$131.85	$131.85	$131.85	$131.85	$43.72	105
2018-05-08	$131.14	$131.85	$131.14	$131.85	$43.72	1,050
2018-05-07	$132.38	$132.44	$132.38	$132.44	$43.91	1,005
2018-05-04	$131.22	$131.94	$131.22	$131.94	$43.75	15,225
2018-05-03	$130.74	$130.74	$130.74	$130.74	$43.35	195
2018-05-02	$131.51	$131.51	$130.74	$130.74	$43.35	1,269
2018-05-01	$130.07	$130.17	$129.97	$130.11	$43.14	76,128
2018-04-30	$132.34	$132.34	$131.40	$131.40	$43.57	1,311
2018-04-27	$131.94	$131.94	$131.94	$131.94	$43.75	546
2018-04-26	$134.44	$134.44	$134.44	$134.44	$44.58	0
2018-04-25	$134.44	$134.44	$134.44	$134.44	$44.58	474
2018-04-24	$134.44	$134.44	$134.44	$134.44	$44.58	363
2018-04-23	$134.44	$134.44	$134.44	$134.44	$44.58	30
2018-04-20	$134.44	$134.44	$134.44	$134.44	$44.58	6
2018-04-19	$134.44	$134.44	$134.44	$134.44	$44.58	567
2018-04-18	$134.80	$134.80	$134.44	$134.44	$44.58	1,206
2018-04-17	$132.20	$132.20	$132.20	$132.20	$43.83	102
2018-04-16	$132.20	$132.20	$132.20	$132.20	$43.83	264
2018-04-13	$132.20	$132.20	$132.20	$132.20	$43.83	777
2018-04-12	$131.24	$131.24	$131.24	$131.24	$43.51	1,131
2018-04-11	$130.44	$130.44	$130.44	$130.44	$43.25	453
2018-04-10	$131.25	$131.69	$131.25	$131.55	$43.62	3,606
2018-04-09	$129.27	$129.77	$129.27	$129.77	$43.03	723
2018-04-06	$126.63	$126.63	$126.63	$126.63	$41.99	639
2018-04-05	$128.29	$128.45	$128.29	$128.45	$42.59	1,686
2018-04-04	$127.93	$127.93	$127.93	$127.93	$42.42	279
2018-04-03	$127.93	$127.93	$127.93	$127.93	$42.42	255
2018-04-02	$127.93	$127.93	$127.93	$127.93	$42.42	1,230
2018-03-29	$127.53	$127.93	$127.10	$127.93	$42.42	2,148
2018-03-28	$125.53	$126.15	$125.50	$125.61	$41.65	14,448
2018-03-27	$126.97	$126.97	$123.33	$123.85	$41.06	4,209
2018-03-26	$125.55	$125.63	$125.15	$125.63	$41.66	3,225
2018-03-23	$125.06	$125.06	$122.09	$122.58	$40.64	13,635
2018-03-22	$132.58	$132.58	$132.58	$132.58	$43.96	105
2018-03-21	$132.58	$132.58	$132.58	$132.58	$43.96	225
2018-03-20	$132.58	$132.58	$132.58	$132.58	$43.96	0
2018-03-19	$132.58	$132.58	$132.58	$132.58	$43.96	516
2018-03-16	$132.58	$132.58	$132.58	$132.58	$43.96	54
2018-03-15	$132.58	$132.58	$132.58	$132.58	$43.96	363
2018-03-14	$132.58	$132.58	$132.58	$132.58	$43.96	36
2018-03-13	$132.58	$132.58	$132.58	$132.58	$43.96	150
2018-03-12	$132.50	$132.62	$132.50	$132.58	$43.96	1,431
2018-03-09	$132.19	$132.19	$131.81	$131.81	$43.70	8,358
2018-03-08	$129.23	$129.23	$129.23	$129.23	$42.85	27
2018-03-07	$129.22	$129.23	$129.22	$129.23	$42.85	2,265
2018-03-06	$128.19	$128.19	$128.19	$128.19	$42.50	135
2018-03-05	$125.74	$128.29	$125.74	$128.19	$42.50	25,059
2018-03-02	$124.77	$127.54	$124.77	$127.54	$42.29	3,585
2018-03-01	$130.66	$130.66	$130.66	$130.66	$43.32	402
2018-02-28	$130.66	$130.66	$130.66	$130.66	$43.32	1,926
2018-02-27	$133.85	$133.94	$133.79	$133.79	$44.36	11,559
2018-02-26	$136.38	$137.05	$136.26	$137.01	$45.43	3,054
2018-02-23	$133.58	$135.05	$133.58	$135.05	$44.78	1,794
2018-02-22	$132.79	$133.30	$132.79	$133.30	$44.20	1,368
2018-02-21	$132.89	$132.89	$132.89	$132.89	$44.06	603
2018-02-20	$132.96	$134.27	$132.89	$132.89	$44.06	8,691
2018-02-16	$135.41	$136.17	$134.93	$135.00	$44.76	25,761
2018-02-15	$133.45	$133.45	$132.88	$132.88	$44.06	2,613
2018-02-14	$127.71	$127.71	$127.71	$127.71	$42.35	909
2018-02-13	$127.71	$127.71	$127.71	$127.71	$42.34	3,000
2018-02-12	$127.49	$129.28	$127.49	$128.82	$42.71	28,338
2018-02-09	$125.59	$125.59	$120.40	$125.01	$41.45	5,952
2018-02-08	$128.00	$128.00	$124.00	$124.00	$41.11	1,584
2018-02-07	$132.76	$132.76	$132.23	$132.23	$43.84	2,772
2018-02-06	$128.63	$131.61	$128.63	$130.40	$43.24	8,007
2018-02-05	$136.84	$136.98	$128.55	$129.38	$42.90	14,913
2018-02-02	$143.46	$143.46	$140.10	$140.67	$46.64	16,602
2018-02-01	$146.01	$146.18	$145.79	$145.86	$48.36	2,037
2018-01-31	$146.04	$146.16	$145.45	$145.45	$48.23	3,615
2018-01-30	$146.09	$146.26	$145.97	$146.26	$48.50	150,027
2018-01-29	$148.77	$148.77	$147.98	$148.77	$49.33	72,075
2018-01-26	$150.20	$150.62	$150.20	$150.62	$49.94	1,803
2018-01-25	$150.10	$150.12	$148.50	$148.74	$49.32	4,179
2018-01-24	$150.62	$150.78	$148.83	$149.97	$49.73	9,261
2018-01-23	$148.42	$149.18	$148.42	$148.71	$49.31	4,659
2018-01-22	$147.06	$147.65	$147.00	$147.62	$48.95	6,123
2018-01-19	$146.51	$146.64	$145.96	$146.64	$48.62	9,084
2018-01-18	$144.70	$145.43	$143.89	$145.01	$48.08	5,502
2018-01-17	$144.69	$146.52	$144.69	$146.34	$48.52	7,293
2018-01-16	$145.41	$145.47	$144.15	$144.27	$47.84	10,263
2018-01-12	$142.39	$144.29	$142.39	$144.03	$47.76	168,969
2018-01-11	$140.49	$141.17	$140.49	$141.14	$46.80	4,272
2018-01-10	$140.38	$140.38	$139.81	$139.97	$46.41	2,268
2018-01-09	$140.00	$140.54	$139.63	$140.54	$46.60	5,427
2018-01-08	$139.68	$139.98	$139.59	$139.93	$46.40	26,160
2018-01-05	$139.04	$140.33	$139.04	$140.12	$46.46	58,203
2018-01-04	$138.31	$138.77	$138.31	$138.53	$45.93	24,234
2018-01-03	$134.78	$135.65	$134.78	$135.62	$44.97	5,058
2018-01-02	$133.61	$134.18	$133.14	$134.18	$44.49	22,713
2017-12-29	$132.69	$132.69	$132.64	$132.64	$43.98	1,614
2017-12-28	$132.24	$132.24	$132.16	$132.19	$43.83	3,870
2017-12-27	$132.00	$132.35	$131.79	$131.79	$43.70	2,319
2017-12-26	$131.51	$131.51	$131.45	$131.45	$43.59	918
2017-12-22	$130.97	$131.18	$130.97	$131.18	$43.50	1,089
2017-12-21	$131.35	$131.35	$131.35	$131.35	$43.55	3,960
2017-12-20	$130.07	$130.20	$130.07	$130.11	$43.14	8,298
2017-12-19	$130.47	$130.89	$130.46	$130.89	$43.40	13,443
2017-12-18	$132.00	$132.00	$132.00	$132.00	$43.77	867
2017-12-15	$128.78	$128.87	$128.49	$128.49	$42.60	3,966
2017-12-14	$128.96	$128.96	$128.96	$128.96	$42.76	435
2017-12-13	$128.96	$128.96	$128.96	$128.96	$42.76	30
2017-12-12	$129.10	$129.10	$128.96	$128.96	$42.76	1,350
2017-12-11	$128.63	$128.63	$128.61	$128.61	$42.64	2,799
2017-12-08	$127.78	$127.78	$127.78	$127.78	$42.37	744
2017-12-07	$126.26	$126.26	$126.26	$126.26	$41.86	279
2017-12-06	$126.26	$126.26	$126.26	$126.26	$41.86	1,086
2017-12-05	$127.10	$127.10	$127.10	$127.10	$42.14	1,386
2017-12-04	$128.25	$128.35	$128.12	$128.35	$42.56	3,150
2017-12-01	$128.30	$128.57	$128.30	$128.52	$42.61	10,743
2017-11-30	$129.21	$129.21	$129.21	$129.21	$42.84	984
2017-11-29	$129.66	$129.66	$129.66	$129.66	$42.99	33
2017-11-28	$129.25	$130.06	$129.15	$129.66	$42.99	27,678
2017-11-27	$130.13	$130.13	$130.13	$130.13	$43.15	690
2017-11-24	$130.13	$130.13	$130.13	$130.13	$43.15	498
2017-11-22	$128.05	$128.05	$128.05	$128.05	$42.46	483
2017-11-21	$127.73	$127.73	$127.73	$127.73	$42.35	1,062
2017-11-20	$125.74	$126.00	$125.74	$125.95	$41.76	2,526
2017-11-17	$125.45	$125.45	$125.35	$125.35	$41.56	3,099
2017-11-16	$125.53	$126.09	$125.53	$126.09	$41.81	1,800
2017-11-15	$123.26	$124.12	$123.26	$124.12	$41.15	1,770
2017-11-14	$124.62	$125.28	$124.62	$125.28	$41.54	1,548
2017-11-13	$124.12	$125.29	$124.03	$125.29	$41.54	8,532
2017-11-10	$126.66	$126.66	$126.21	$126.26	$41.86	1,449
2017-11-09	$126.64	$126.94	$126.64	$126.94	$42.09	2,334
2017-11-08	$128.91	$128.92	$128.91	$128.92	$42.75	3,453
2017-11-07	$128.51	$128.51	$128.24	$128.24	$42.52	1,335
2017-11-06	$127.87	$128.81	$127.87	$128.81	$42.71	6,510
2017-11-03	$127.62	$128.07	$127.62	$128.06	$42.46	2,112
2017-11-02	$128.04	$128.39	$128.03	$128.39	$42.57	1,638
2017-11-01	$129.14	$129.14	$128.40	$128.54	$42.62	37,992
2017-10-31	$127.37	$127.96	$127.37	$127.96	$42.43	1,512
2017-10-30	$126.79	$126.79	$126.79	$126.79	$42.04	9,027
2017-10-27	$125.78	$126.31	$125.78	$126.31	$41.88	990
2017-10-26	$126.33	$126.33	$125.83	$125.83	$41.72	1,557
2017-10-25	$127.06	$127.06	$127.06	$127.06	$42.13	195
2017-10-24	$126.81	$127.06	$126.81	$127.06	$42.13	1,545
2017-10-23	$127.19	$127.19	$126.65	$126.65	$41.99	6,123
2017-10-20	$127.06	$127.06	$126.95	$126.97	$42.10	1,104
2017-10-19	$126.67	$126.98	$126.67	$126.98	$42.10	1,833
2017-10-18	$127.62	$127.67	$127.62	$127.62	$42.31	1,062
2017-10-17	$127.15	$127.16	$126.82	$127.16	$42.16	3,606
2017-10-16	$127.90	$127.95	$127.65	$127.65	$42.32	4,353
2017-10-13	$128.00	$128.32	$128.00	$128.32	$42.55	3,621
2017-10-12	$126.55	$127.02	$126.55	$126.97	$42.10	2,913
2017-10-11	$126.40	$126.57	$126.29	$126.29	$41.88	10,890
2017-10-10	$125.22	$126.08	$125.10	$126.08	$41.80	2,925
2017-10-09	$124.06	$124.08	$124.06	$124.08	$41.14	2,277
2017-10-06	$123.04	$123.84	$122.90	$123.84	$41.06	2,172
2017-10-05	$123.71	$124.00	$123.71	$124.00	$41.11	2,220
2017-10-04	$124.15	$124.34	$124.07	$124.26	$41.20	4,497
2017-10-03	$124.33	$124.65	$124.33	$124.62	$41.32	3,546
2017-10-02	$123.36	$123.75	$123.29	$123.75	$41.03	5,181
2017-09-29	$123.10	$124.00	$122.80	$124.00	$41.11	4,443
2017-09-28	$122.57	$122.57	$122.57	$122.57	$40.64	300
2017-09-27	$121.58	$122.31	$121.58	$122.19	$40.51	4,512
2017-09-26	$122.08	$122.08	$121.58	$121.58	$40.31	1,446
2017-09-25	$122.99	$123.15	$122.31	$122.47	$40.61	10,194
2017-09-22	$123.69	$123.93	$123.69	$123.93	$41.09	1,602
2017-09-21	$123.07	$123.32	$123.00	$123.26	$40.87	37,974
2017-09-20	$123.68	$123.68	$123.68	$123.68	$41.01	633
2017-09-19	$123.86	$124.05	$123.72	$124.02	$41.12	6,876
2017-09-18	$123.26	$123.28	$122.68	$123.28	$40.88	6,498
2017-09-15	$122.55	$122.57	$122.38	$122.57	$40.64	2,028
2017-09-14	$121.71	$122.50	$121.71	$122.42	$40.59	7,965
2017-09-13	$123.04	$123.04	$122.05	$122.05	$40.47	4,374
2017-09-12	$123.10	$123.56	$123.10	$123.52	$40.96	19,179
2017-09-11	$120.57	$120.57	$120.57	$120.57	$39.98	111
2017-09-08	$120.57	$120.57	$120.57	$120.57	$39.98	768
2017-09-07	$120.74	$120.74	$120.57	$120.57	$39.98	750
2017-09-06	$118.51	$119.21	$118.51	$119.21	$39.53	1,227
2017-09-05	$118.46	$118.46	$117.05	$117.45	$38.94	3,039
2017-09-01	$118.77	$118.77	$118.77	$118.77	$39.38	489
2017-08-31	$117.83	$118.77	$117.83	$118.77	$39.38	2,370
2017-08-30	$117.06	$117.06	$116.82	$116.87	$38.75	3,549
2017-08-29	$117.05	$117.56	$117.05	$117.56	$38.98	2,550
2017-08-28	$118.28	$118.42	$118.28	$118.42	$39.26	3,528
2017-08-25	$117.62	$118.35	$117.62	$118.28	$39.22	3,882
2017-08-24	$117.10	$117.10	$117.10	$117.10	$38.83	390
2017-08-23	$116.81	$117.45	$116.81	$117.45	$38.94	2,481
2017-08-22	$117.34	$117.38	$117.34	$117.38	$38.92	840
2017-08-21	$116.05	$116.39	$115.98	$116.33	$38.57	3,750
2017-08-18	$115.98	$116.67	$115.98	$116.67	$38.68	660
2017-08-17	$117.69	$117.69	$116.07	$116.07	$38.49	2,145
2017-08-16	$117.72	$118.49	$117.72	$118.45	$39.27	6,951
2017-08-15	$117.05	$117.05	$117.05	$117.05	$38.81	600
2017-08-14	$117.43	$117.75	$117.43	$117.75	$39.04	1,527
2017-08-11	$115.37	$116.11	$115.26	$116.11	$38.50	4,038
2017-08-10	$118.02	$118.02	$116.34	$116.34	$38.57	1,749
2017-08-09	$118.63	$118.89	$118.36	$118.89	$39.42	4,074
2017-08-08	$120.10	$120.10	$120.10	$120.10	$39.82	912
2017-08-07	$120.62	$120.87	$120.62	$120.87	$40.08	1,314
2017-08-04	$120.57	$120.74	$120.57	$120.74	$40.03	1,062
2017-08-03	$120.80	$120.80	$120.80	$120.80	$40.05	111
2017-08-02	$120.60	$120.85	$120.16	$120.80	$40.05	5,160
2017-08-01	$120.98	$121.09	$120.69	$120.69	$40.02	13,842
2017-07-31	$118.96	$119.25	$118.86	$119.04	$39.47	2,595
2017-07-28	$117.96	$117.98	$117.96	$117.98	$39.12	1,200
2017-07-27	$118.77	$118.77	$118.77	$118.77	$39.38	1,950
2017-07-26	$118.18	$119.21	$118.18	$119.20	$39.52	3,258
2017-07-25	$118.38	$118.38	$118.38	$118.38	$39.25	546
2017-07-24	$117.03	$117.29	$116.65	$117.29	$38.89	9,402
2017-07-21	$117.75	$117.77	$117.06	$117.63	$39.00	39,528
2017-07-20	$118.38	$118.96	$118.38	$118.96	$39.44	1,512
2017-07-19	$117.86	$117.86	$117.86	$117.86	$39.08	1,464
2017-07-18	$116.76	$116.76	$116.76	$116.76	$38.71	459
2017-07-17	$116.90	$116.99	$116.66	$116.67	$38.68	11,010
2017-07-14	$116.23	$117.14	$116.23	$117.13	$38.84	34,185
2017-07-13	$115.40	$115.40	$115.08	$115.08	$38.16	20,712
2017-07-12	$114.45	$115.23	$114.45	$115.23	$38.21	16,269
2017-07-11	$112.14	$112.43	$111.99	$112.43	$37.28	3,231
2017-07-10	$112.59	$112.62	$112.59	$112.62	$37.34	675
2017-07-07	$111.65	$111.65	$111.65	$111.65	$37.02	645
2017-07-06	$111.82	$112.33	$111.82	$111.92	$37.11	15,381
2017-07-05	$112.20	$113.01	$112.20	$113.01	$37.47	2,103
2017-07-03	$113.49	$113.49	$113.49	$113.49	$37.63	315
2017-06-30	$112.33	$113.07	$112.33	$113.07	$37.49	1,371
2017-06-29	$115.02	$115.02	$112.50	$113.27	$37.56	3,030
2017-06-28	$115.34	$115.35	$115.25	$115.35	$38.25	2,229
2017-06-27	$114.12	$114.12	$113.95	$113.95	$37.78	954
2017-06-26	$113.41	$113.41	$113.41	$113.41	$37.60	309
2017-06-23	$113.41	$113.41	$113.41	$113.41	$37.60	861
2017-06-22	$112.72	$112.72	$112.72	$112.72	$37.37	420
2017-06-21	$112.66	$112.84	$112.39	$112.72	$37.37	2,553
2017-06-20	$113.11	$113.11	$112.72	$113.00	$37.47	10,380
2017-06-19	$115.23	$115.23	$115.23	$115.23	$38.21	663
2017-06-16	$113.10	$114.11	$113.10	$114.11	$37.84	4,629
2017-06-15	$111.23	$111.82	$111.23	$111.54	$36.98	4,305
2017-06-14	$115.87	$115.87	$114.00	$114.00	$37.80	3,630
2017-06-13	$114.67	$114.77	$114.60	$114.60	$38.00	6,192
2017-06-12	$113.36	$113.36	$112.64	$112.99	$37.46	4,224
2017-06-09	$113.75	$114.48	$113.00	$113.73	$37.71	8,934
2017-06-08	$114.38	$114.38	$114.07	$114.07	$37.82	4,221
2017-06-07	$116.00	$116.00	$114.83	$114.83	$38.07	18,039
2017-06-06	$114.89	$115.26	$114.89	$115.06	$38.15	4,515
2017-06-05	$116.72	$116.72	$115.72	$115.83	$38.41	6,909
2017-06-02	$116.08	$116.84	$116.08	$116.72	$38.70	11,385
2017-06-01	$113.85	$114.58	$113.82	$114.58	$37.99	13,101
2017-05-31	$113.92	$113.92	$113.14	$113.14	$37.51	1,464
2017-05-30	$112.57	$112.64	$112.57	$112.64	$37.35	1,776
2017-05-26	$112.68	$112.78	$112.68	$112.78	$37.40	1,587
2017-05-25	$113.17	$113.17	$113.17	$113.17	$37.52	1,107
2017-05-24	$113.18	$113.18	$113.04	$113.17	$37.52	2,313
2017-05-23	$113.54	$113.60	$113.33	$113.60	$37.67	2,280
2017-05-22	$113.96	$113.96	$113.54	$113.54	$37.65	2,760
2017-05-19	$112.71	$112.71	$112.71	$112.71	$37.37	876
2017-05-18	$110.01	$110.79	$109.84	$110.79	$36.73	4,812
2017-05-17	$112.18	$112.18	$112.18	$112.18	$37.20	972
2017-05-16	$113.30	$113.30	$113.04	$113.04	$37.48	2,340
2017-05-15	$111.34	$111.52	$111.18	$111.52	$36.98	3,966
2017-05-12	$109.83	$110.30	$109.80	$110.30	$36.57	2,946
2017-05-11	$108.51	$109.33	$108.49	$109.33	$36.25	3,717
2017-05-10	$110.61	$110.61	$110.61	$110.61	$36.67	300
2017-05-09	$110.95	$110.95	$109.23	$109.26	$36.23	10,947
2017-05-08	$111.14	$111.14	$109.87	$109.87	$36.43	2,010
2017-05-05	$109.79	$109.79	$109.79	$109.79	$36.40	450
2017-05-04	$108.02	$108.02	$108.02	$108.02	$35.82	819
2017-05-03	$107.33	$107.41	$107.26	$107.29	$35.57	1,515
2017-05-02	$105.84	$105.84	$105.84	$105.84	$35.09	273
2017-05-01	$105.84	$105.84	$105.84	$105.84	$35.09	108
2017-04-28	$105.84	$105.84	$105.84	$105.84	$35.09	510
2017-04-27	$106.02	$106.02	$106.02	$106.02	$35.15	492
2017-04-26	$106.85	$106.85	$106.85	$106.85	$35.43	540
2017-04-25	$105.79	$106.66	$105.79	$106.66	$35.36	1,530
2017-04-24	$104.04	$105.13	$104.04	$105.00	$34.81	3,840
2017-04-21	$99.74	$99.90	$99.73	$99.90	$33.12	1,611
2017-04-20	$99.34	$100.09	$99.34	$100.02	$33.16	43,263
2017-04-19	$98.70	$98.70	$98.13	$98.13	$32.54	1,263
2017-04-18	$98.87	$98.94	$98.87	$98.94	$32.81	600
2017-04-17	$99.69	$100.15	$99.61	$100.15	$33.21	49,203
2017-04-13	$100.33	$100.33	$99.28	$99.28	$32.92	2,376
2017-04-12	$99.56	$99.64	$99.48	$99.50	$32.99	4,482
2017-04-11	$99.57	$99.57	$99.57	$99.57	$33.01	0
2017-04-10	$100.33	$100.33	$99.22	$99.57	$33.01	2,985
2017-04-07	$100.21	$100.21	$99.58	$99.85	$33.11	6,123
2017-04-06	$99.61	$99.89	$99.42	$99.80	$33.09	32,358
2017-04-05	$101.39	$101.39	$99.83	$99.83	$33.10	2,100
2017-04-04	$100.73	$100.73	$99.97	$100.53	$33.33	2,517
2017-04-03	$101.43	$101.43	$99.90	$99.90	$33.12	9,750
2017-03-31	$101.33	$101.43	$101.11	$101.11	$33.53	3,654
2017-03-30	$101.65	$101.65	$101.65	$101.65	$33.70	183
2017-03-29	$101.75	$101.75	$101.65	$101.65	$33.70	2,238
2017-03-28	$104.51	$104.51	$101.71	$102.04	$33.83	3,867
2017-03-27	$101.16	$101.16	$101.16	$101.16	$33.54	2,187
2017-03-24	$100.84	$100.89	$100.84	$100.89	$33.45	1,278
2017-03-23	$100.26	$100.26	$100.04	$100.04	$33.17	825
2017-03-22	$99.29	$99.82	$99.29	$99.82	$33.10	8,490
2017-03-21	$100.28	$100.45	$100.00	$100.00	$33.16	4,554
2017-03-20	$101.14	$101.14	$101.14	$101.14	$33.53	711
2017-03-17	$101.19	$101.19	$101.13	$101.13	$33.53	1,566
2017-03-16	$100.53	$100.62	$100.37	$100.62	$33.36	4,638
2017-03-15	$98.21	$99.40	$97.62	$99.40	$32.96	3,258
2017-03-14	$97.74	$97.74	$96.81	$96.84	$32.11	20,295
2017-03-13	$98.01	$98.25	$97.97	$98.25	$32.58	9,954
2017-03-10	$97.06	$97.46	$97.05	$97.46	$32.31	4,218
2017-03-09	$95.62	$95.64	$95.55	$95.55	$31.68	2,040
2017-03-08	$94.84	$94.89	$94.80	$94.84	$31.45	2,865
2017-03-07	$95.43	$95.84	$95.43	$95.64	$31.71	4,989
2017-03-06	$95.98	$96.27	$95.98	$96.17	$31.89	1,941
2017-03-03	$96.35	$97.10	$96.35	$97.08	$32.19	3,348
2017-03-02	$97.35	$97.35	$97.35	$97.35	$32.28	84
2017-03-01	$97.52	$97.56	$97.35	$97.35	$32.28	5,415
2017-02-28	$95.27	$95.27	$95.12	$95.12	$31.54	5,400
2017-02-27	$94.97	$94.97	$94.97	$94.97	$31.49	120
2017-02-24	$95.00	$95.06	$94.97	$94.97	$31.49	3,099
2017-02-23	$96.38	$96.38	$96.38	$96.38	$31.96	0
2017-02-22	$95.62	$96.39	$95.62	$96.38	$31.96	5,544
2017-02-21	$95.98	$95.98	$95.94	$95.98	$31.82	15,648
2017-02-17	$95.05	$95.33	$95.05	$95.33	$31.61	3,540
2017-02-16	$96.91	$96.91	$95.96	$95.99	$31.83	7,845
2017-02-15	$95.31	$95.73	$95.28	$95.71	$31.73	4,410
2017-02-14	$94.36	$94.89	$94.36	$94.86	$31.45	3,792
2017-02-13	$95.50	$95.62	$95.18	$95.47	$31.65	2,907
2017-02-10	$94.56	$94.62	$94.56	$94.62	$31.37	2,655
2017-02-09	$94.10	$94.16	$94.10	$94.13	$31.21	1,908
2017-02-08	$92.94	$93.50	$92.94	$93.50	$31.00	2,703
2017-02-07	$92.78	$92.78	$92.78	$92.78	$30.76	0
2017-02-06	$92.78	$92.78	$92.78	$92.78	$30.76	330
2017-02-03	$93.80	$93.80	$93.80	$93.80	$31.10	486
2017-02-02	$93.80	$93.80	$93.80	$93.80	$31.10	915
2017-02-01	$93.95	$94.07	$93.49	$94.07	$31.19	44,079
2017-01-31	$92.63	$93.21	$92.63	$93.09	$30.87	6,639
2017-01-30	$92.00	$92.93	$92.00	$92.93	$30.81	2,979
2017-01-27	$93.96	$94.01	$93.91	$94.01	$31.17	21,336
2017-01-26	$95.06	$95.06	$94.36	$94.54	$31.35	6,303
2017-01-25	$94.44	$95.26	$94.44	$95.26	$31.59	6,006
2017-01-24	$92.80	$93.45	$92.76	$93.39	$30.97	6,357
2017-01-23	$91.94	$92.48	$91.92	$92.48	$30.66	4,791
2017-01-20	$91.74	$91.74	$91.74	$91.74	$30.42	150
2017-01-19	$91.74	$91.74	$91.74	$91.74	$30.42	195
2017-01-18	$91.75	$91.78	$91.74	$91.74	$30.42	9,138
2017-01-17	$92.14	$92.14	$92.12	$92.12	$30.54	22,977
2017-01-13	$92.85	$92.96	$92.78	$92.78	$30.76	21,183
2017-01-12	$92.06	$92.35	$92.06	$92.35	$30.62	945
2017-01-11	$90.99	$92.04	$90.99	$92.01	$30.51	3,300
2017-01-10	$91.19	$91.19	$91.19	$91.19	$30.24	450
2017-01-09	$90.46	$91.16	$90.46	$91.11	$30.21	4,326
2017-01-06	$91.11	$91.58	$91.11	$91.30	$30.27	5,742
2017-01-05	$91.45	$92.12	$91.45	$92.11	$30.54	5,100
2017-01-04	$89.89	$90.59	$89.41	$90.57	$30.03	11,976
2017-01-03	$88.02	$88.48	$87.83	$88.48	$29.34	17,508
2016-12-30	$88.05	$88.09	$87.20	$87.39	$28.98	30,933
2016-12-29	$86.75	$87.01	$86.75	$86.92	$28.82	26,913
2016-12-28	$86.78	$86.78	$86.37	$86.42	$28.65	18,660
2016-12-27	$87.16	$87.16	$87.16	$87.16	$28.90	900
2016-12-23	$87.10	$87.35	$87.10	$87.35	$28.96	3,150
2016-12-22	$87.09	$87.09	$87.03	$87.03	$28.86	1,230
2016-12-21	$87.07	$87.38	$87.07	$87.37	$28.97	14,268
2016-12-20	$87.20	$87.22	$87.20	$87.22	$28.92	1,305
2016-12-19	$87.07	$87.33	$86.76	$86.76	$28.77	2,151
2016-12-16	$86.87	$86.96	$86.87	$86.95	$28.83	15,891
2016-12-15	$86.60	$86.93	$86.60	$86.86	$28.80	17,034
2016-12-14	$88.72	$88.72	$87.03	$87.03	$28.86	2,367
2016-12-13	$90.01	$90.26	$89.89	$90.12	$29.88	2,964
2016-12-12	$88.15	$88.15	$88.15	$88.15	$29.23	300
2016-12-09	$88.15	$88.15	$88.15	$88.15	$29.23	207
2016-12-08	$87.57	$88.18	$87.57	$88.15	$29.23	1,281
2016-12-07	$86.61	$87.86	$86.61	$87.86	$29.13	16,461
2016-12-06	$85.38	$85.61	$85.38	$85.61	$28.38	7,581
2016-12-05	$84.11	$84.60	$84.11	$84.57	$28.04	4,242
2016-12-02	$83.01	$83.05	$83.01	$83.05	$27.54	5,037
2016-12-01	$82.56	$82.56	$82.37	$82.37	$27.31	1,356
2016-11-30	$83.49	$83.49	$82.89	$83.14	$27.57	11,115
2016-11-29	$82.40	$83.52	$82.32	$83.33	$27.63	3,066
2016-11-28	$82.59	$82.70	$82.31	$82.34	$27.30	4,350
2016-11-25	$83.20	$83.20	$83.20	$83.20	$27.59	0
2016-11-23	$83.20	$83.20	$83.20	$83.20	$27.59	0
2016-11-22	$82.67	$83.20	$82.67	$83.20	$27.59	1,194
2016-11-21	$82.74	$82.74	$82.74	$82.74	$27.43	300
2016-11-18	$81.28	$81.43	$81.24	$81.38	$26.98	22,323
2016-11-17	$82.04	$82.04	$82.04	$82.04	$27.20	54
2016-11-16	$82.36	$82.36	$82.04	$82.04	$27.20	1,008
2016-11-15	$82.51	$82.86	$82.51	$82.86	$27.47	3,000
2016-11-14	$82.64	$82.99	$82.35	$82.99	$27.52	12,729
2016-11-11	$83.93	$83.98	$83.77	$83.93	$27.83	1,944
2016-11-10	$84.63	$85.44	$84.12	$84.96	$28.17	7,275
2016-11-09	$84.53	$86.05	$84.14	$85.54	$28.36	5,676
2016-11-08	$85.23	$85.37	$85.23	$85.37	$28.31	1,308
2016-11-07	$84.34	$84.87	$84.34	$84.87	$28.14	10,095
2016-11-04	$82.99	$83.33	$82.86	$82.86	$27.47	2,148
2016-11-03	$84.34	$84.40	$84.21	$84.21	$27.92	13,068
2016-11-02	$85.29	$85.37	$84.48	$84.48	$28.01	5,472
2016-11-01	$85.60	$85.70	$85.60	$85.70	$28.42	972
2016-10-31	$86.25	$86.30	$86.25	$86.30	$28.61	9,300
2016-10-28	$86.47	$86.51	$86.22	$86.22	$28.59	14,190
2016-10-27	$86.37	$86.37	$86.37	$86.37	$28.64	519
2016-10-26	$87.00	$87.00	$86.26	$86.29	$28.61	3,963
2016-10-25	$87.40	$87.40	$87.40	$87.40	$28.98	528
2016-10-24	$87.40	$87.40	$87.40	$87.40	$28.98	639
2016-10-21	$88.05	$88.05	$88.05	$88.05	$29.19	165
2016-10-20	$88.00	$88.05	$88.00	$88.05	$29.19	5,061
2016-10-19	$87.29	$87.29	$87.29	$87.29	$28.94	0
2016-10-18	$87.41	$87.41	$87.29	$87.29	$28.94	2,100
2016-10-17	$85.21	$85.30	$85.21	$85.30	$28.28	897
2016-10-14	$86.14	$86.14	$85.96	$85.96	$28.50	1,500
2016-10-13	$84.22	$85.73	$84.22	$85.73	$28.43	888
2016-10-12	$86.17	$86.38	$86.15	$86.27	$28.60	2,460
2016-10-11	$87.63	$87.63	$87.63	$87.63	$29.06	927
2016-10-10	$89.10	$89.12	$89.10	$89.12	$29.55	996
2016-10-07	$88.78	$88.78	$88.78	$88.78	$29.44	408
2016-10-06	$89.39	$89.39	$89.39	$89.39	$29.64	399
2016-10-05	$90.50	$90.67	$90.50	$90.63	$30.05	4,797
2016-10-04	$90.95	$90.95	$89.84	$89.84	$29.79	1,197
2016-10-03	$89.54	$89.78	$89.54	$89.78	$29.77	1,053
2016-09-30	$90.69	$90.69	$90.67	$90.67	$30.06	1,434
2016-09-29	$91.12	$91.12	$89.37	$89.37	$29.63	606
2016-09-28	$90.10	$91.22	$90.10	$91.22	$30.25	5,970
2016-09-27	$89.31	$89.74	$89.31	$89.74	$29.76	2,916
2016-09-26	$89.04	$89.21	$89.04	$89.21	$29.58	5,214
2016-09-23	$92.69	$92.69	$92.69	$92.69	$30.73	165
2016-09-22	$93.35	$93.50	$92.69	$92.69	$30.73	23,049
2016-09-21	$89.32	$90.19	$89.32	$90.19	$29.90	1,422
2016-09-20	$88.17	$88.17	$88.17	$88.17	$29.23	381
2016-09-19	$87.44	$87.44	$86.51	$86.51	$28.68	1,728
2016-09-16	$85.48	$85.51	$85.48	$85.51	$28.35	984
2016-09-15	$86.82	$87.97	$86.82	$87.97	$29.17	900
2016-09-14	$86.73	$86.73	$86.38	$86.48	$28.67	1,500
2016-09-13	$87.44	$87.44	$85.96	$86.65	$28.73	4,200
2016-09-12	$89.36	$89.36	$88.88	$88.88	$29.47	1,806
2016-09-09	$90.20	$90.20	$89.59	$89.59	$29.71	1,638
2016-09-08	$92.61	$92.63	$92.36	$92.43	$30.65	3,648
2016-09-07	$93.05	$93.05	$92.87	$92.94	$30.82	13,200
2016-09-06	$91.79	$92.87	$91.79	$92.87	$30.79	99,741
2016-09-02	$91.13	$91.46	$90.98	$91.46	$30.32	12,960
2016-09-01	$88.14	$88.14	$88.14	$88.14	$29.22	282
2016-08-31	$88.14	$88.16	$88.10	$88.14	$29.22	39,117
2016-08-30	$89.19	$89.27	$89.19	$89.27	$29.60	2,124
2016-08-29	$88.27	$88.27	$88.27	$88.27	$29.27	120
2016-08-26	$90.29	$90.60	$88.26	$88.27	$29.27	5,037
2016-08-25	$89.50	$89.50	$89.38	$89.38	$29.64	2,100
2016-08-24	$90.80	$90.80	$90.36	$90.36	$29.96	2,670
2016-08-23	$91.22	$91.38	$90.62	$90.69	$30.07	26,154
2016-08-22	$89.01	$89.90	$89.01	$89.90	$29.81	59,190
2016-08-19	$88.80	$89.80	$88.80	$89.80	$29.77	5,256
2016-08-18	$90.03	$91.03	$90.03	$91.03	$30.18	6,378
2016-08-17	$89.25	$90.31	$89.24	$90.28	$29.93	16,173
2016-08-16	$90.45	$90.45	$90.37	$90.37	$29.96	675
2016-08-15	$90.54	$90.55	$90.42	$90.48	$30.00	37,392
2016-08-12	$90.32	$90.32	$89.74	$89.77	$29.77	6,972
2016-08-11	$89.88	$90.71	$89.76	$90.36	$29.96	141,084
2016-08-10	$89.56	$89.57	$88.96	$89.06	$29.53	244,461
2016-08-09	$88.06	$88.93	$87.92	$88.44	$29.32	3,152,154
2016-08-08	$87.07	$87.20	$86.86	$87.12	$28.89	64,053
2016-08-05	$86.19	$86.77	$86.10	$86.66	$28.73	96,861
2016-08-04	$85.28	$86.01	$85.24	$85.98	$28.51	153,447
2016-08-03	$84.17	$84.93	$84.08	$84.92	$28.16	210,744
2016-08-02	$86.14	$86.15	$84.97	$85.60	$28.38	200,787
2016-08-01	$86.82	$87.42	$86.31	$86.50	$28.68	164,172
2016-07-29	$87.25	$87.93	$86.65	$87.57	$29.04	188,949
2016-07-28	$86.34	$86.34	$84.84	$85.68	$28.41	128,100
2016-07-27	$86.08	$86.18	$84.75	$85.64	$28.40	115,050
2016-07-26	$85.20	$85.66	$84.96	$85.29	$28.28	11,940
2016-07-25	$84.63	$84.66	$84.43	$84.43	$27.99	14,367
2016-07-22	$84.49	$84.97	$84.49	$84.65	$28.07	17,883
2016-07-21	$85.02	$85.02	$84.22	$84.34	$27.97	63,042
2016-07-20	$84.49	$85.05	$84.49	$84.98	$28.18	12,048
2016-07-19	$83.62	$83.62	$83.23	$83.50	$27.69	21,846
2016-07-18	$84.35	$85.11	$84.35	$84.97	$28.17	21,228
2016-07-15	$84.65	$84.74	$84.21	$84.49	$28.01	11,589
2016-07-14	$85.50	$85.76	$85.30	$85.51	$28.35	35,799
2016-07-13	$84.67	$84.70	$83.85	$84.11	$27.89	18,900
2016-07-12	$84.30	$84.77	$84.14	$84.77	$28.11	6,405
2016-07-11	$81.29	$82.46	$81.29	$82.30	$27.29	34,302
2016-07-08	$79.12	$79.69	$78.79	$79.69	$26.42	142,251
2016-07-07	$78.33	$78.63	$76.75	$77.25	$25.61	120,153
2016-07-06	$76.11	$77.74	$75.49	$77.74	$25.78	48,222
2016-07-05	$79.03	$79.03	$77.91	$77.91	$25.83	12,867
2016-07-01	$81.31	$81.59	$81.09	$81.57	$27.05	47,505
2016-06-30	$79.92	$81.12	$79.92	$81.12	$26.90	47,673
2016-06-29	$78.67	$79.38	$78.51	$78.89	$26.16	41,319
2016-06-28	$75.78	$75.90	$74.75	$75.90	$25.17	251,187
2016-06-27	$74.99	$74.99	$70.81	$72.19	$23.94	60,102
2016-06-24	$78.50	$78.78	$75.20	$75.24	$24.95	32,262
2016-06-23	$89.97	$90.60	$88.73	$90.60	$30.04	40,845
2016-06-22	$86.63	$87.40	$85.85	$86.30	$28.61	72,843
2016-06-21	$87.10	$87.38	$85.73	$86.68	$28.74	25,044
2016-06-20	$85.39	$86.21	$84.83	$84.83	$28.13	43,872
2016-06-17	$80.00	$81.22	$79.08	$80.85	$26.81	18,891
2016-06-16	$75.70	$79.30	$75.70	$79.30	$26.29	34,833
2016-06-15	$79.15	$79.60	$78.77	$78.78	$26.12	32,490
2016-06-14	$78.92	$78.92	$77.24	$77.91	$25.83	333,234
2016-06-13	$85.28	$85.28	$80.17	$80.31	$26.63	14,607
2016-06-10	$84.50	$84.54	$82.50	$82.93	$27.50	30,891
2016-06-09	$88.12	$88.12	$87.71	$87.97	$29.17	13,932
2016-06-08	$90.85	$90.85	$90.17	$90.39	$29.97	13,824
2016-06-07	$90.10	$90.23	$89.80	$89.80	$29.77	14,112
2016-06-06	$88.47	$88.87	$88.09	$88.64	$29.39	14,835
2016-06-03	$87.97	$87.97	$86.64	$87.57	$29.04	56,541
2016-06-02	$86.23	$86.23	$86.17	$86.17	$28.57	6,489
2016-06-01	$86.04	$86.56	$85.79	$86.56	$28.70	9,696
2016-05-31	$88.44	$88.48	$86.50	$86.68	$28.74	29,382
2016-05-27	$88.21	$88.21	$87.16	$87.37	$28.97	43,614
2016-05-26	$88.05	$88.05	$87.49	$87.73	$29.09	27,867
2016-05-25	$86.80	$87.43	$86.38	$87.40	$28.98	59,868
2016-05-24	$84.43	$85.45	$84.37	$85.41	$28.32	17,742
2016-05-23	$83.04	$83.48	$82.99	$83.11	$27.56	45,042
2016-05-20	$83.49	$83.84	$83.22	$83.28	$27.61	39,285
2016-05-19	$82.39	$82.39	$81.96	$82.20	$27.26	14,433
2016-05-18	$84.26	$84.94	$83.23	$83.37	$27.64	11,904
2016-05-17	$83.99	$84.69	$83.35	$83.35	$27.64	11,541
2016-05-16	$83.54	$84.52	$83.54	$84.52	$28.02	12,423
2016-05-13	$83.25	$83.60	$82.26	$82.55	$27.37	21,354
2016-05-12	$85.82	$85.87	$83.60	$84.39	$27.98	41,394
2016-05-11	$84.94	$85.35	$84.42	$84.57	$28.04	38,970
2016-05-10	$84.65	$85.80	$84.65	$85.80	$28.45	16,452
2016-05-09	$83.44	$83.79	$83.44	$83.53	$27.70	20,547
2016-05-06	$83.16	$83.80	$82.60	$83.57	$27.71	11,958
2016-05-05	$83.10	$83.39	$83.07	$83.39	$27.65	11,598
2016-05-04	$83.45	$83.71	$83.45	$83.71	$27.76	16,422
2016-05-03	$86.03	$86.44	$85.65	$85.65	$28.40	76,566
2016-05-02	$88.20	$88.68	$87.94	$88.65	$29.39	23,151
2016-04-29	$87.21	$88.03	$86.59	$87.23	$28.92	57,318
2016-04-28	$90.64	$90.64	$87.55	$87.73	$29.09	53,415
2016-04-27	$90.73	$90.73	$89.58	$90.46	$29.99	52,341
2016-04-26	$90.19	$90.19	$89.84	$90.12	$29.88	26,229
2016-04-25	$90.05	$90.05	$89.18	$89.24	$29.59	12,402
2016-04-22	$90.56	$90.56	$89.75	$90.31	$29.94	19,242
2016-04-21	$90.78	$90.90	$90.12	$90.48	$30.00	38,232
2016-04-20	$91.42	$92.24	$91.21	$91.40	$30.31	48,483
2016-04-19	$90.88	$91.53	$90.72	$91.36	$30.29	159,858
2016-04-18	$86.52	$88.38	$86.52	$88.19	$29.24	58,455
2016-04-15	$87.03	$87.30	$86.90	$86.93	$28.82	460,323
2016-04-14	$87.11	$87.83	$87.05	$87.24	$28.93	2,408,018
2016-04-13	$85.71	$86.73	$85.71	$86.73	$28.76	69,393
2016-04-12	$83.26	$84.20	$82.58	$83.81	$27.79	4,143
2016-04-11	$82.50	$82.67	$82.05	$82.58	$27.38	3,411
2016-04-08	$80.00	$80.00	$80.00	$80.00	$26.53	63
2016-04-07	$79.70	$80.00	$78.40	$80.00	$26.53	5,850
2016-04-06	$81.92	$81.92	$81.92	$81.92	$27.16	150
2016-04-05	$81.92	$81.92	$81.92	$81.92	$27.16	54
2016-04-04	$81.73	$82.01	$81.73	$81.92	$27.16	8,400
2016-04-01	$81.69	$81.69	$81.69	$81.69	$27.09	741
2016-03-31	$84.55	$84.55	$84.55	$84.55	$28.03	7,227
2016-03-30	$85.55	$86.11	$84.85	$85.55	$28.37	5,859
2016-03-29	$82.08	$82.08	$82.08	$82.08	$27.22	162
2016-03-28	$82.08	$82.08	$82.08	$82.08	$27.22	720
2016-03-24	$81.96	$81.96	$79.02	$80.73	$26.77	5,154
2016-03-23	$84.48	$84.48	$84.48	$84.48	$28.01	108
2016-03-22	$84.48	$84.48	$84.48	$84.48	$28.01	402
2016-03-21	$85.95	$85.95	$84.48	$84.48	$28.01	5,199
2016-03-18	$85.17	$85.17	$85.17	$85.17	$28.24	567
2016-03-17	$83.88	$85.29	$83.88	$85.29	$28.28	1,350
2016-03-16	$81.50	$81.50	$81.50	$81.50	$27.02	522
2016-03-15	$82.36	$82.90	$81.15	$81.50	$27.02	15,678
2016-03-14	$82.91	$86.57	$82.91	$83.80	$27.79	6,000
2016-03-11	$83.58	$83.58	$83.58	$83.58	$27.71	909
2016-03-10	$81.88	$81.88	$81.77	$81.77	$27.11	1,500
2016-03-09	$80.67	$80.67	$80.67	$80.67	$26.75	300
2016-03-08	$80.09	$80.09	$80.02	$80.02	$26.53	1,392
2016-03-07	$80.98	$82.11	$79.45	$81.45	$27.00	7,797
2016-03-04	$83.09	$83.09	$83.09	$83.09	$27.55	1,566
2016-03-03	$78.63	$80.24	$78.63	$79.90	$26.49	2,850
2016-03-02	$78.09	$78.89	$77.75	$78.89	$26.16	8,688
2016-03-01	$77.88	$78.43	$76.29	$78.43	$26.01	4,920
2016-02-29	$75.21	$75.33	$74.48	$74.48	$24.70	3,903
2016-02-26	$74.93	$75.39	$74.04	$74.04	$24.55	11,721
2016-02-25	$73.84	$74.72	$73.84	$74.72	$24.77	1,920
2016-02-24	$71.01	$71.54	$71.00	$71.54	$23.72	421,599
2016-02-23	$75.10	$75.10	$73.61	$73.61	$24.41	1,275
2016-02-22	$76.24	$76.24	$75.94	$76.06	$25.22	7,251
2016-02-19	$74.11	$74.62	$73.83	$73.83	$24.48	24,801
2016-02-18	$75.41	$75.41	$75.41	$75.41	$25.00	0
2016-02-17	$74.92	$75.55	$74.59	$75.41	$25.00	398,529
2016-02-16	$72.27	$73.35	$72.19	$73.35	$24.32	2,217
2016-02-12	$68.02	$68.02	$67.72	$67.72	$22.45	384,072
2016-02-11	$70.20	$70.20	$70.20	$70.20	$23.28	9
2016-02-10	$71.22	$71.22	$70.20	$70.20	$23.28	1,998
2016-02-09	$69.50	$70.02	$69.11	$70.02	$23.21	2,154
2016-02-08	$71.90	$71.90	$71.78	$71.78	$23.80	1,365
2016-02-05	$76.71	$76.71	$76.71	$76.71	$25.43	0
2016-02-04	$76.05	$77.47	$76.05	$76.71	$25.43	398,328
2016-02-03	$75.61	$75.61	$75.61	$75.61	$25.07	42
2016-02-02	$76.24	$76.24	$75.61	$75.61	$25.07	1,032
2016-02-01	$78.64	$78.64	$78.64	$78.64	$26.07	1,527
2016-01-29	$78.55	$78.92	$78.05	$78.92	$26.17	81,132
2016-01-28	$75.79	$76.12	$75.79	$76.12	$25.24	1,071
2016-01-27	$71.90	$71.90	$71.90	$71.90	$23.84	0
2016-01-26	$71.90	$71.90	$71.90	$71.90	$23.84	48
2016-01-25	$71.90	$71.90	$71.90	$71.90	$23.84	468
2016-01-22	$71.90	$71.90	$71.90	$71.90	$23.84	150
2016-01-21	$71.90	$72.00	$71.90	$71.90	$23.84	1,470
2016-01-20	$72.03	$72.03	$70.36	$70.36	$23.33	6,231
2016-01-19	$75.33	$75.33	$74.35	$74.35	$24.65	1,395
2016-01-15	$75.00	$75.15	$74.25	$74.25	$24.62	2,355
2016-01-14	$78.67	$78.92	$78.67	$78.92	$26.17	4,179
2016-01-13	$79.31	$79.31	$79.31	$79.31	$26.30	78
2016-01-12	$79.78	$79.78	$79.30	$79.31	$26.30	9,786
2016-01-11	$79.86	$79.86	$77.56	$79.41	$26.33	349,383
2016-01-08	$79.33	$79.46	$79.22	$79.22	$26.27	3,279
2016-01-07	$79.56	$81.38	$79.56	$80.78	$26.78	3,570
2016-01-06	$86.24	$86.24	$86.24	$86.24	$28.59	150
2016-01-05	$86.24	$86.24	$86.24	$86.24	$28.59	0
2016-01-04	$86.18	$86.25	$85.10	$86.24	$28.59	10,665
2015-12-31	$90.52	$91.05	$90.02	$90.02	$29.85	350,955
2015-12-30	$91.66	$92.34	$91.66	$91.76	$30.43	2,763
2015-12-29	$90.34	$90.34	$90.34	$90.34	$29.96	489
2015-12-28	$90.34	$90.34	$90.34	$90.34	$29.96	420
2015-12-24	$90.75	$90.75	$90.75	$90.75	$30.09	447
2015-12-23	$92.92	$92.92	$92.92	$92.92	$30.81	300
2015-12-22	$87.73	$88.89	$87.73	$88.89	$29.47	2,127
2015-12-21	$86.71	$86.71	$86.71	$86.71	$28.75	30
2015-12-18	$86.71	$86.71	$86.71	$86.71	$28.75	1,347
2015-12-17	$88.87	$88.87	$88.87	$88.87	$29.47	1,500
2015-12-16	$89.91	$90.29	$89.75	$90.29	$29.94	6,273
2015-12-15	$87.40	$88.16	$87.40	$88.16	$29.23	1,899
2015-12-14	$85.69	$85.69	$85.69	$85.69	$28.41	4,761
2015-12-11	$89.87	$89.87	$89.87	$89.87	$29.80	0
2015-12-10	$89.87	$89.87	$89.87	$89.87	$29.80	162
2015-12-09	$90.12	$90.12	$89.87	$89.87	$29.80	906
2015-12-08	$90.81	$90.81	$90.81	$90.81	$30.11	765
2015-12-07	$92.58	$92.58	$92.58	$92.58	$30.70	672
2015-12-04	$96.05	$96.05	$96.05	$96.05	$31.85	0
2015-12-03	$96.05	$96.05	$96.05	$96.05	$31.85	429
2015-12-02	$96.05	$96.05	$96.05	$96.05	$31.85	75
2015-12-01	$96.05	$96.05	$96.05	$96.05	$31.85	1,932
2015-11-30	$95.49	$95.49	$95.49	$95.49	$31.66	480
2015-11-27	$95.19	$95.21	$94.77	$95.03	$31.51	4,149
2015-11-25	$93.83	$95.17	$93.82	$93.82	$31.11	9,369
2015-11-24	$93.62	$93.62	$93.62	$93.62	$31.04	723
2015-11-23	$95.74	$95.74	$95.74	$95.74	$31.74	159
2015-11-20	$95.74	$95.74	$95.74	$95.74	$31.74	213
2015-11-19	$95.27	$95.74	$95.14	$95.74	$31.74	6,192
2015-11-18	$93.21	$95.23	$93.21	$95.20	$31.57	79,947
2015-11-17	$93.20	$93.77	$92.29	$92.29	$30.60	370,416
2015-11-16	$90.12	$90.12	$90.12	$90.12	$29.88	864
2015-11-13	$90.15	$90.40	$89.66	$89.98	$29.83	46,116
2015-11-12	$94.61	$94.76	$92.16	$92.16	$30.56	2,970
2015-11-11	$94.45	$95.53	$94.39	$95.53	$31.67	5,958
2015-11-10	$94.72	$94.72	$94.72	$94.72	$31.41	327
2015-11-09	$93.51	$94.93	$92.40	$94.72	$31.41	8,892
2015-11-06	$99.24	$99.24	$99.24	$99.24	$32.90	0
2015-11-05	$99.24	$99.24	$99.24	$99.24	$32.90	237
2015-11-04	$99.24	$99.24	$99.24	$99.24	$32.90	819
2015-11-03	$97.81	$99.24	$97.32	$99.24	$32.90	7,785
2015-11-02	$99.49	$99.52	$98.21	$99.05	$32.84	4,239
2015-10-30	$96.95	$96.95	$96.95	$96.95	$32.15	402
2015-10-29	$97.85	$97.85	$97.85	$97.85	$32.45	6
2015-10-28	$97.00	$97.85	$97.00	$97.85	$32.45	4,080
2015-10-27	$96.50	$97.30	$95.86	$95.86	$31.78	4,098
2015-10-26	$99.00	$99.00	$99.00	$99.00	$32.83	45
2015-10-23	$102.30	$102.61	$98.89	$99.00	$32.83	44,349
2015-10-22	$95.33	$95.33	$95.33	$95.33	$31.61	84
2015-10-21	$94.80	$95.71	$94.80	$95.33	$31.61	3,771
2015-10-20	$96.97	$96.97	$96.97	$96.97	$32.15	60
2015-10-19	$96.97	$96.97	$96.97	$96.97	$32.15	45
2015-10-16	$96.97	$96.97	$96.97	$96.97	$32.15	678
2015-10-15	$96.97	$96.97	$96.97	$96.97	$32.15	507
2015-10-14	$95.57	$95.57	$95.57	$95.57	$31.69	687
2015-10-13	$93.38	$93.38	$93.38	$93.38	$30.96	309
2015-10-12	$94.36	$94.36	$94.36	$94.36	$31.29	435
2015-10-09	$98.29	$98.29	$94.76	$95.05	$31.52	3,537
2015-10-08	$93.44	$96.13	$93.44	$96.13	$31.87	340,893
2015-10-07	$89.74	$89.74	$89.74	$89.74	$29.76	36
2015-10-06	$89.74	$89.74	$89.74	$89.74	$29.76	0
2015-10-05	$89.74	$89.74	$89.74	$89.74	$29.76	1,296
2015-10-02	$86.28	$86.28	$86.28	$86.28	$28.61	987
2015-10-01	$82.37	$82.37	$82.37	$82.37	$27.31	36
2015-09-30	$82.37	$82.37	$82.37	$82.37	$27.31	321
2015-09-29	$82.37	$82.37	$82.37	$82.37	$27.31	1,023
2015-09-28	$83.61	$83.61	$81.84	$83.20	$27.59	7,338
2015-09-25	$82.92	$82.92	$82.92	$82.92	$27.49	225
2015-09-24	$82.43	$84.12	$82.42	$82.92	$27.49	3,660
2015-09-23	$85.04	$85.30	$84.60	$84.60	$28.05	12,915
2015-09-22	$84.60	$85.05	$83.80	$84.30	$27.95	15,141
2015-09-21	$89.25	$89.25	$88.74	$88.74	$29.42	1,383
2015-09-18	$90.04	$90.04	$90.04	$90.04	$29.85	480
2015-09-17	$94.65	$97.66	$94.60	$94.60	$31.37	1,455
2015-09-16	$91.68	$91.68	$91.68	$91.68	$30.40	0
2015-09-15	$91.68	$91.68	$91.68	$91.68	$30.40	1,593
2015-09-14	$90.20	$90.20	$90.20	$90.20	$29.91	219
2015-09-11	$90.20	$90.20	$90.20	$90.20	$29.91	0
2015-09-10	$89.91	$90.52	$89.91	$90.20	$29.91	5,079
2015-09-09	$85.50	$85.50	$85.50	$85.50	$28.35	150
2015-09-08	$85.50	$85.50	$85.50	$85.50	$28.35	390

ProShares Ultra MSCI EAFE (EFO) Exchange: NYSE ARCA

$43.69 ($-0.49) -1.11%

ProShares Ultra MSCI EAFE - Daily Information

Invest in ProShares Ultra MSCI EAFE (EFO)

Investing built for a better future.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for ProShares Ultra MSCI EAFE (EFO)