First Trust Eurozone AlphaDEX ETF (FEUZ) Stock Profile

Data as of Aug. 21, 2025

$56.13 ($-0.34) -0.60%

First Trust Eurozone AlphaDEX ETF - Daily Information

Click for more stock information on First Trust Eurozone AlphaDEX ETF.

Daily Information	Data
Date	Aug. 21, 2025
Open	$56.02
Previous Close	$56.13
High	$56.20
Low	$56.02
Adjusted Open	$56.02
Previous Adjusted Close	$56.13
Adjusted High	$56.20
Adjusted Low	$56.02

Invest in First Trust Eurozone AlphaDEX ETF (FEUZ)

Get your 2 free stocks today!

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for First Trust Eurozone AlphaDEX ETF (FEUZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-11	$56.02	$56.20	$56.02	$56.13	$56.13	4,433
2025-07-10	$56.67	$56.67	$56.26	$56.47	$56.47	5,757
2025-07-09	$59.02	$59.02	$56.61	$57.06	$57.06	66,677
2025-07-08	$55.99	$56.28	$55.99	$56.27	$56.27	6,057
2025-07-07	$55.39	$55.56	$55.04	$55.38	$55.38	3,521
2025-07-03	$55.21	$55.52	$55.17	$55.34	$55.34	9,168
2025-07-02	$57.35	$57.35	$54.85	$55.49	$55.49	3,751
2025-07-01	$54.81	$54.94	$54.81	$54.91	$54.91	390
2025-06-30	$54.84	$55.26	$54.80	$55.26	$55.26	2,022
2025-06-27	$55.13	$55.13	$54.86	$54.86	$54.86	621
2025-06-26	$54.06	$54.36	$53.77	$54.28	$54.28	1,993
2025-06-25	$54.21	$54.31	$54.21	$54.31	$53.42	492
2025-06-24	$54.40	$54.48	$54.36	$54.36	$53.46	764
2025-06-23	$52.96	$53.85	$52.96	$53.50	$52.62	22,222
2025-06-20	$53.23	$53.23	$53.23	$53.23	$52.35	352
2025-06-18	$53.37	$53.68	$53.22	$53.50	$52.62	2,100
2025-06-17	$53.75	$53.84	$53.07	$53.38	$52.50	3,768
2025-06-16	$54.24	$54.46	$54.24	$54.28	$53.39	1,913
2025-06-13	$54.04	$54.04	$53.53	$53.69	$52.81	2,193
2025-06-12	$54.61	$54.80	$54.41	$54.56	$53.66	1,011
2025-06-11	$53.95	$54.01	$53.95	$54.00	$53.11	1,346
2025-06-10	$54.14	$54.14	$53.82	$53.82	$52.93	929
2025-06-09	$54.08	$54.11	$53.89	$54.11	$53.22	1,009
2025-06-06	$54.32	$54.34	$54.03	$54.03	$53.14	1,920
2025-06-05	$54.41	$54.50	$54.23	$54.31	$53.42	80,327
2025-06-04	$53.85	$54.10	$53.85	$54.00	$53.11	1,813
2025-06-03	$53.62	$53.94	$53.52	$53.73	$52.84	7,165
2025-06-02	$53.70	$54.26	$53.70	$54.26	$53.37	7,519
2025-05-30	$53.14	$53.56	$53.14	$53.44	$52.56	1,313
2025-05-29	$54.89	$54.89	$53.37	$53.41	$52.53	4,570
2025-05-28	$53.63	$53.63	$53.25	$53.25	$52.37	984
2025-05-27	$53.93	$53.93	$53.37	$53.68	$52.80	8,571
2025-05-23	$52.71	$52.82	$52.71	$52.82	$52.82	472
2025-05-22	$56.58	$58.33	$52.49	$52.91	$52.91	70,849
2025-05-21	$53.28	$53.55	$53.03	$53.03	$53.03	2,021
2025-05-20	$52.93	$53.18	$52.87	$53.18	$53.18	1,565
2025-05-19	$52.20	$52.52	$52.07	$52.52	$52.52	4,544
2025-05-16	$51.49	$51.49	$51.39	$51.41	$51.41	977
2025-05-15	$51.40	$51.61	$51.29	$51.29	$51.29	978
2025-05-14	$51.50	$51.50	$51.14	$51.24	$51.24	897
2025-05-13	$50.66	$51.30	$50.66	$50.96	$50.96	3,698
2025-05-12	$50.31	$50.45	$50.20	$50.32	$50.32	4,097
2025-05-09	$50.45	$50.64	$50.45	$50.64	$50.64	332
2025-05-08	$50.28	$50.28	$50.25	$50.25	$50.25	7,360
2025-05-07	$50.04	$50.19	$49.94	$50.01	$50.01	2,314
2025-05-06	$50.12	$50.12	$50.12	$50.12	$50.12	188
2025-05-05	$50.41	$50.41	$50.10	$50.16	$50.16	3,741
2025-05-02	$50.12	$50.24	$49.69	$50.09	$50.09	40,995
2025-05-01	$49.21	$49.28	$49.03	$49.28	$49.28	931
2025-04-30	$48.64	$49.45	$48.64	$49.04	$49.04	1,829
2025-04-29	$49.47	$49.71	$49.47	$49.71	$49.71	330
2025-04-28	$48.97	$49.14	$48.49	$49.07	$49.07	4,746
2025-04-25	$49.09	$49.09	$49.09	$49.09	$49.09	518
2025-04-24	$48.43	$48.61	$48.19	$48.61	$48.61	1,227
2025-04-23	$48.35	$48.35	$47.67	$47.67	$47.67	14,686
2025-04-22	$48.03	$48.03	$47.36	$47.83	$47.83	15,772
2025-04-21	$46.99	$46.99	$46.05	$46.58	$46.58	6,473
2025-04-17	$46.90	$47.35	$46.88	$46.88	$46.88	2,710
2025-04-16	$46.87	$47.28	$46.34	$46.74	$46.74	2,062
2025-04-15	$46.76	$46.76	$46.53	$46.62	$46.62	303
2025-04-14	$45.03	$45.84	$45.03	$45.84	$45.84	658
2025-04-11	$44.38	$45.11	$44.38	$45.11	$45.11	319
2025-04-10	$43.66	$44.06	$43.65	$44.06	$44.06	1,213
2025-04-09	$41.91	$48.00	$41.20	$46.05	$46.05	32,974
2025-04-08	$42.94	$42.94	$40.43	$40.43	$40.43	39,579
2025-04-07	$43.75	$45.01	$41.50	$41.69	$41.69	21,377
2025-04-04	$44.01	$48.52	$42.76	$42.76	$42.76	60,865
2025-04-03	$46.91	$46.91	$46.01	$46.19	$46.19	1,104
2025-04-02	$46.74	$46.97	$46.61	$46.97	$46.97	5,188
2025-04-01	$46.78	$46.92	$46.26	$46.62	$46.62	3,500
2025-03-31	$45.95	$46.58	$45.95	$46.48	$46.48	3,036
2025-03-28	$47.40	$47.40	$47.04	$47.07	$47.07	3,102
2025-03-27	$47.43	$47.84	$47.43	$47.76	$47.76	3,712
2025-03-26	$48.33	$48.37	$47.72	$47.72	$47.60	1,745
2025-03-25	$48.41	$48.54	$48.19	$48.33	$48.21	6,215
2025-03-24	$48.07	$48.19	$47.79	$48.17	$48.05	4,130
2025-03-21	$47.92	$47.92	$47.72	$47.88	$47.76	2,521
2025-03-20	$48.10	$48.50	$48.05	$48.44	$48.32	3,910
2025-03-19	$48.99	$49.40	$48.99	$49.40	$49.28	3,536
2025-03-18	$49.26	$49.44	$49.26	$49.44	$49.32	1,087
2025-03-17	$48.72	$49.15	$48.72	$48.93	$48.81	3,168
2025-03-14	$48.01	$48.43	$48.01	$48.43	$48.30	1,055
2025-03-13	$47.25	$47.45	$47.08	$47.22	$47.10	3,723
2025-03-12	$47.64	$47.85	$47.46	$47.60	$47.47	8,050
2025-03-11	$47.24	$47.70	$47.12	$47.36	$47.24	13,657
2025-03-10	$47.42	$47.56	$47.09	$47.09	$46.97	5,485
2025-03-07	$47.91	$48.83	$47.91	$48.70	$48.70	524,969
2025-03-06	$48.36	$50.59	$48.00	$48.15	$48.15	103,161
2025-03-05	$47.18	$47.94	$47.10	$47.94	$47.94	10,730
2025-03-04	$44.80	$45.32	$44.80	$45.32	$45.32	513
2025-03-03	$45.86	$45.91	$45.47	$45.47	$45.47	739
2025-02-28	$44.92	$44.98	$44.57	$44.69	$44.69	1,049
2025-02-27	$45.12	$45.14	$44.97	$45.06	$45.06	49,001
2025-02-26	$45.84	$45.84	$45.30	$45.39	$45.39	977
2025-02-25	$45.22	$45.48	$45.22	$45.48	$45.48	292
2025-02-24	$44.69	$44.77	$44.63	$44.66	$44.66	3,389
2025-02-21	$44.33	$44.35	$44.27	$44.27	$44.27	353
2025-02-20	$44.51	$44.66	$44.51	$44.66	$44.66	573
2025-02-19	$44.55	$44.56	$44.30	$44.30	$44.30	478
2025-02-18	$45.20	$45.28	$45.20	$45.27	$45.27	1,895
2025-02-14	$44.77	$44.87	$44.77	$44.87	$44.87	803
2025-02-13	$44.15	$44.42	$44.15	$44.31	$44.31	916
2025-02-12	$43.78	$44.19	$43.78	$44.19	$44.19	1,338
2025-02-11	$43.30	$43.60	$43.30	$43.60	$43.60	838
2025-02-10	$42.97	$43.09	$42.97	$43.09	$43.09	178
2025-02-07	$43.26	$43.26	$42.75	$42.85	$42.85	2,537
2025-02-06	$43.02	$43.20	$43.00	$43.20	$43.20	721
2025-02-05	$42.19	$42.51	$42.19	$42.51	$42.51	734
2025-02-04	$42.06	$42.25	$41.96	$42.20	$42.20	2,180
2025-02-03	$41.37	$41.84	$41.37	$41.67	$41.67	2,084
2025-01-31	$42.79	$42.91	$42.38	$42.56	$42.56	3,958
2025-01-30	$42.93	$43.13	$42.82	$42.82	$42.82	3,478
2025-01-29	$42.65	$42.65	$42.65	$42.65	$42.65	1
2025-01-28	$42.53	$42.57	$42.36	$42.48	$42.48	1,464
2025-01-27	$42.67	$42.93	$42.67	$42.93	$42.93	451
2025-01-24	$42.66	$42.79	$42.66	$42.70	$42.70	1,394
2025-01-23	$42.27	$42.71	$42.27	$42.71	$42.71	4,967
2025-01-22	$42.01	$42.02	$42.01	$42.02	$42.02	1,526
2025-01-21	$42.08	$42.29	$42.08	$42.29	$42.29	352
2025-01-17	$41.65	$41.65	$41.39	$41.51	$41.51	2,340
2025-01-16	$41.23	$41.23	$41.17	$41.17	$41.17	1,242
2025-01-15	$40.93	$41.29	$40.93	$41.29	$41.29	615
2025-01-14	$40.37	$40.58	$40.37	$40.58	$40.58	797
2025-01-13	$39.88	$40.23	$39.88	$40.23	$40.23	191
2025-01-10	$40.05	$40.45	$40.04	$40.22	$40.22	55,572
2025-01-08	$40.54	$40.61	$40.38	$40.61	$40.61	1,445
2025-01-07	$40.80	$40.92	$40.71	$40.78	$40.78	1,040
2025-01-06	$40.91	$40.94	$40.69	$40.78	$40.78	1,669
2025-01-03	$40.06	$40.26	$40.06	$40.26	$40.26	1,158
2025-01-02	$40.07	$40.18	$39.84	$39.86	$39.86	2,051
2024-12-31	$40.34	$40.51	$40.24	$40.51	$40.51	5,667
2024-12-30	$40.38	$40.38	$40.32	$40.37	$40.37	2,749
2024-12-27	$40.52	$40.63	$40.26	$40.63	$40.63	914
2024-12-26	$40.67	$40.67	$40.39	$40.40	$40.40	488
2024-12-24	$40.18	$40.32	$40.18	$40.26	$40.26	720
2024-12-23	$39.92	$40.19	$39.92	$40.15	$40.15	2,935
2024-12-20	$39.77	$40.32	$39.77	$40.03	$40.03	6,551
2024-12-19	$39.91	$40.00	$39.91	$39.92	$39.92	537
2024-12-18	$41.04	$41.04	$40.11	$40.11	$40.11	658
2024-12-17	$40.87	$40.94	$40.75	$40.75	$40.75	1,165
2024-12-16	$41.04	$41.28	$41.00	$41.25	$41.25	48,359
2024-12-13	$41.58	$41.59	$41.35	$41.59	$41.59	1,905
2024-12-12	$41.57	$41.65	$41.50	$41.65	$41.45	721
2024-12-11	$41.64	$41.77	$41.64	$41.66	$41.46	1,159
2024-12-10	$41.72	$41.91	$41.72	$41.91	$41.71	2,192
2024-12-09	$42.05	$42.05	$41.79	$41.86	$41.66	7,462
2024-12-06	$42.33	$42.33	$41.75	$42.00	$41.80	903,756
2024-12-05	$41.93	$42.04	$41.86	$42.04	$41.84	11,852
2024-12-04	$41.22	$41.32	$40.84	$41.05	$40.85	55,890
2024-12-03	$41.20	$41.20	$41.20	$41.20	$41.00	348
2024-12-02	$40.69	$40.94	$40.55	$40.94	$40.74	4,735
2024-11-29	$41.10	$41.22	$40.73	$41.22	$41.22	4,093
2024-11-27	$40.70	$40.87	$40.70	$40.87	$40.87	594
2024-11-26	$40.39	$40.59	$40.37	$40.59	$40.59	649
2024-11-25	$41.01	$41.02	$40.82	$40.82	$40.82	1,234
2024-11-22	$40.61	$40.61	$40.61	$40.61	$40.61	163
2024-11-21	$40.74	$40.86	$40.65	$40.83	$40.83	429
2024-11-20	$40.69	$40.89	$40.69	$40.89	$40.89	1,454
2024-11-19	$40.91	$41.21	$40.91	$41.21	$41.21	374
2024-11-18	$41.18	$41.55	$41.18	$41.42	$41.42	9,014
2024-11-15	$41.25	$41.37	$41.25	$41.37	$41.37	1,360
2024-11-14	$41.36	$41.48	$41.05	$41.05	$41.05	7,258
2024-11-13	$40.79	$41.02	$40.79	$41.02	$41.02	216
2024-11-12	$40.87	$41.24	$40.87	$41.15	$41.15	3,859
2024-11-11	$41.90	$42.13	$41.82	$41.99	$41.99	2,794
2024-11-08	$41.74	$41.93	$41.74	$41.93	$41.93	1,750
2024-11-07	$44.00	$44.00	$42.07	$42.48	$42.48	1,924
2024-11-06	$42.45	$43.60	$41.35	$41.50	$41.50	6,920
2024-11-05	$43.20	$43.20	$43.20	$43.20	$43.20	42
2024-11-04	$42.72	$42.72	$42.38	$42.38	$42.38	943
2024-11-01	$42.53	$42.60	$42.32	$42.45	$42.45	9,510
2024-10-31	$42.05	$42.14	$42.05	$42.14	$42.14	1,527
2024-10-30	$42.39	$42.39	$42.39	$42.39	$42.39	113
2024-10-29	$42.64	$42.64	$42.35	$42.40	$42.40	3,702
2024-10-28	$42.76	$42.87	$42.65	$42.78	$42.78	643
2024-10-25	$42.69	$42.69	$42.44	$42.44	$42.44	365
2024-10-24	$42.60	$42.66	$42.26	$42.42	$42.42	4,958
2024-10-23	$42.19	$42.23	$41.96	$42.00	$42.00	34,501
2024-10-22	$42.68	$42.68	$42.57	$42.57	$42.57	840
2024-10-21	$43.17	$43.40	$42.76	$42.93	$42.93	5,473
2024-10-18	$43.37	$43.37	$43.37	$43.37	$43.37	300
2024-10-17	$43.09	$43.31	$42.99	$43.00	$43.00	9,000
2024-10-16	$42.96	$43.23	$42.88	$42.94	$42.94	5,842
2024-10-15	$43.15	$43.15	$42.71	$42.93	$42.93	6,192
2024-10-14	$43.03	$43.03	$43.03	$43.03	$43.03	117
2024-10-11	$43.02	$43.20	$43.02	$43.15	$43.15	491
2024-10-10	$42.94	$42.94	$42.94	$42.94	$42.94	182
2024-10-09	$42.99	$42.99	$42.99	$42.99	$42.99	21
2024-10-08	$42.74	$42.90	$42.74	$42.90	$42.90	1,069
2024-10-07	$42.94	$42.94	$42.70	$42.76	$42.76	772
2024-10-04	$43.06	$43.21	$43.06	$43.21	$43.21	175
2024-10-03	$42.62	$42.62	$42.42	$42.52	$42.52	1,148
2024-10-02	$42.85	$42.93	$42.69	$42.93	$42.93	3,635
2024-10-01	$43.09	$43.09	$42.91	$42.91	$42.91	2,624
2024-09-30	$43.84	$43.84	$43.62	$43.73	$43.73	1,449
2024-09-27	$44.61	$44.62	$44.26	$44.33	$44.33	1,918
2024-09-26	$44.31	$44.56	$44.31	$44.40	$44.40	369
2024-09-25	$44.23	$44.23	$43.78	$43.85	$43.55	902
2024-09-24	$44.03	$44.05	$44.03	$44.05	$43.75	281
2024-09-23	$43.50	$43.50	$43.37	$43.42	$43.13	890
2024-09-20	$43.62	$43.76	$43.62	$43.68	$43.68	911
2024-09-19	$43.73	$44.14	$43.73	$44.04	$44.04	873
2024-09-18	$43.36	$43.36	$43.36	$43.36	$43.36	296
2024-09-17	$43.19	$43.19	$43.12	$43.12	$43.12	153
2024-09-16	$43.05	$43.18	$42.91	$43.18	$43.18	513
2024-09-13	$42.78	$42.78	$42.78	$42.78	$42.78	380
2024-09-12	$41.94	$42.39	$41.94	$42.39	$42.39	601
2024-09-11	$41.78	$42.07	$41.78	$42.07	$42.07	3,513
2024-09-10	$41.79	$41.79	$41.67	$41.76	$41.76	3,258
2024-09-09	$42.46	$42.55	$42.46	$42.55	$42.55	897
2024-09-06	$42.09	$42.09	$42.09	$42.09	$42.09	188
2024-09-05	$43.04	$43.22	$43.04	$43.22	$43.22	682
2024-09-04	$42.68	$42.94	$42.68	$42.94	$42.94	473
2024-09-03	$42.98	$42.98	$42.71	$42.71	$42.71	471
2024-08-30	$43.69	$43.94	$43.69	$43.94	$43.94	323
2024-08-29	$43.57	$44.72	$43.45	$43.45	$43.45	1,343
2024-08-28	$43.54	$43.54	$43.54	$43.54	$43.54	68
2024-08-27	$43.66	$43.95	$43.66	$43.88	$43.88	1,173
2024-08-26	$43.70	$43.86	$43.56	$43.80	$43.80	2,405
2024-08-23	$43.59	$43.69	$43.59	$43.66	$43.66	455
2024-08-22	$43.30	$43.30	$42.88	$42.88	$42.88	4,070
2024-08-21	$43.09	$43.46	$43.09	$43.46	$43.46	4,041
2024-08-20	$42.71	$42.93	$42.71	$42.71	$42.71	1,077
2024-08-19	$43.01	$43.14	$43.01	$43.14	$43.14	447
2024-08-16	$42.40	$42.47	$42.33	$42.47	$42.47	783
2024-08-15	$42.32	$42.32	$42.05	$42.15	$42.15	3,650
2024-08-14	$41.90	$41.90	$41.90	$41.90	$41.90	85
2024-08-13	$41.40	$41.49	$41.38	$41.49	$41.49	3,006
2024-08-12	$41.25	$41.30	$40.97	$41.29	$41.29	11,478
2024-08-09	$41.16	$41.16	$41.11	$41.11	$41.11	256
2024-08-08	$40.94	$41.34	$40.94	$41.17	$41.17	7,398
2024-08-07	$41.10	$41.37	$40.71	$40.85	$40.85	34,888
2024-08-06	$39.95	$40.47	$39.76	$40.17	$40.17	36,529
2024-08-05	$41.59	$41.59	$40.40	$40.40	$40.40	401
2024-08-02	$41.23	$46.38	$41.16	$41.16	$41.16	40,562
2024-08-01	$42.32	$42.32	$41.69	$41.69	$41.69	204
2024-07-31	$43.17	$43.17	$42.97	$42.97	$42.97	324
2024-07-30	$43.15	$43.15	$42.93	$43.03	$43.03	9,812
2024-07-29	$42.88	$42.93	$42.81	$42.81	$42.81	964
2024-07-26	$43.05	$43.37	$43.05	$43.37	$43.37	6,801
2024-07-25	$42.46	$43.28	$42.46	$42.58	$42.58	1,807
2024-07-24	$43.18	$43.18	$42.99	$42.99	$42.99	36,319
2024-07-23	$43.38	$43.38	$43.38	$43.38	$43.38	59
2024-07-22	$43.88	$44.20	$43.87	$43.92	$43.92	9,907
2024-07-19	$43.54	$43.54	$43.47	$43.47	$43.47	924
2024-07-18	$44.08	$44.47	$43.75	$43.75	$43.75	2,739
2024-07-17	$43.53	$44.14	$43.53	$43.64	$43.64	2,100
2024-07-16	$43.68	$43.88	$43.68	$43.68	$43.68	15,107
2024-07-15	$43.89	$44.04	$43.73	$43.73	$43.73	15,494
2024-07-12	$43.78	$43.93	$43.78	$43.86	$43.86	5,290
2024-07-11	$43.25	$43.69	$43.23	$43.31	$43.31	49,103
2024-07-10	$42.84	$43.01	$42.84	$43.01	$43.01	144
2024-07-09	$42.45	$42.45	$42.45	$42.45	$42.45	254
2024-07-08	$43.22	$43.22	$42.80	$42.96	$42.96	634
2024-07-05	$43.10	$43.31	$42.91	$43.17	$43.17	6,736
2024-07-03	$42.68	$42.68	$42.61	$42.68	$42.68	1,276
2024-07-02	$41.85	$41.90	$41.84	$41.90	$41.90	397
2024-07-01	$41.96	$42.11	$41.96	$42.10	$42.10	19,143
2024-06-28	$41.36	$41.49	$41.35	$41.49	$41.49	2,662
2024-06-27	$41.57	$41.64	$41.30	$41.44	$41.44	4,160
2024-06-26	$41.69	$41.86	$41.51	$41.71	$41.41	19,582
2024-06-25	$42.13	$42.17	$41.89	$41.97	$41.67	26,612
2024-06-24	$42.51	$42.62	$42.24	$42.50	$42.20	938,461
2024-06-21	$41.70	$41.92	$41.56	$41.61	$41.61	19,443
2024-06-20	$42.26	$42.43	$42.10	$42.43	$42.43	49,386
2024-06-18	$41.98	$42.01	$41.95	$42.01	$42.01	489
2024-06-17	$41.36	$41.85	$41.36	$41.85	$41.85	935
2024-06-14	$41.11	$41.12	$41.00	$41.08	$41.08	1,529
2024-06-13	$42.16	$42.16	$42.16	$42.16	$42.16	15
2024-06-12	$43.61	$43.61	$43.04	$43.49	$43.49	769
2024-06-11	$42.74	$42.83	$42.62	$42.68	$42.68	1,162
2024-06-10	$43.52	$43.53	$43.50	$43.53	$43.53	818
2024-06-07	$44.03	$44.03	$43.99	$43.99	$43.99	437
2024-06-06	$44.56	$44.56	$44.56	$44.56	$44.56	92
2024-06-05	$44.06	$44.18	$44.06	$44.18	$44.18	263
2024-06-04	$44.00	$44.00	$44.00	$44.00	$44.00	290
2024-06-03	$44.57	$44.71	$44.37	$44.71	$44.71	1,782
2024-05-31	$44.44	$44.44	$44.31	$44.44	$44.44	1,186
2024-05-30	$44.17	$44.40	$44.09	$44.40	$44.40	2,211
2024-05-29	$43.92	$43.95	$43.74	$43.78	$43.78	1,924
2024-05-28	$44.86	$44.87	$44.86	$44.87	$44.87	562
2024-05-24	$44.48	$44.74	$44.48	$44.74	$44.74	305
2024-05-23	$44.70	$44.70	$44.06	$44.06	$44.06	472
2024-05-22	$44.51	$44.51	$44.22	$44.37	$44.37	216
2024-05-21	$44.73	$44.73	$44.73	$44.73	$44.73	76
2024-05-20	$44.83	$44.83	$44.83	$44.83	$44.83	195
2024-05-17	$44.74	$44.81	$44.74	$44.81	$44.81	589
2024-05-16	$44.67	$44.70	$44.60	$44.70	$44.70	733
2024-05-15	$44.72	$44.76	$44.72	$44.76	$44.76	200
2024-05-14	$44.32	$44.58	$44.32	$44.58	$44.58	169
2024-05-13	$43.86	$43.86	$43.85	$43.86	$43.86	478
2024-05-10	$43.95	$43.95	$43.71	$43.95	$43.95	2,103
2024-05-09	$43.61	$43.63	$43.53	$43.63	$43.63	499
2024-05-08	$43.31	$43.35	$43.25	$43.25	$43.25	2,306
2024-05-07	$43.32	$43.32	$43.32	$43.32	$43.32	200
2024-05-06	$42.88	$43.06	$42.88	$43.06	$43.06	839
2024-05-03	$42.73	$42.73	$42.51	$42.51	$42.51	2,903
2024-05-02	$42.28	$42.53	$42.28	$42.44	$42.44	20,356
2024-05-01	$41.76	$41.85	$41.76	$41.85	$41.85	313
2024-04-30	$41.90	$41.90	$41.90	$41.90	$41.90	133
2024-04-29	$42.47	$42.47	$42.47	$42.47	$42.47	226
2024-04-26	$42.22	$42.51	$42.22	$42.46	$42.46	9,453
2024-04-25	$41.89	$42.27	$41.89	$42.27	$42.27	146
2024-04-24	$42.19	$42.29	$42.08	$42.27	$42.27	1,928
2024-04-23	$42.35	$42.35	$42.35	$42.35	$42.35	65
2024-04-22	$45.57	$46.94	$41.56	$41.88	$41.88	909
2024-04-19	$41.18	$41.18	$41.18	$41.18	$41.18	30
2024-04-18	$41.39	$41.52	$41.09	$41.12	$41.12	2,162
2024-04-17	$41.26	$41.26	$41.26	$41.26	$41.26	9
2024-04-16	$40.84	$40.84	$40.84	$40.84	$40.84	133
2024-04-15	$41.98	$41.98	$41.19	$41.19	$41.19	434
2024-04-12	$41.82	$41.82	$41.32	$41.56	$41.56	580
2024-04-11	$42.08	$42.08	$42.04	$42.04	$42.04	326
2024-04-10	$42.47	$42.47	$42.47	$42.47	$42.47	19
2024-04-09	$42.86	$42.95	$42.86	$42.95	$42.95	569
2024-04-08	$43.15	$43.23	$43.15	$43.23	$43.23	1,085
2024-04-05	$42.69	$42.69	$42.64	$42.64	$42.64	3,111
2024-04-04	$43.42	$43.42	$42.68	$42.68	$42.68	509
2024-04-03	$42.31	$42.93	$42.31	$42.93	$42.93	2,619
2024-04-02	$42.06	$42.23	$42.06	$42.23	$42.23	341
2024-04-01	$42.41	$42.41	$42.38	$42.38	$42.38	372
2024-03-28	$42.42	$42.42	$42.42	$42.42	$42.42	14
2024-03-27	$42.43	$42.51	$42.43	$42.51	$42.51	656
2024-03-26	$42.32	$42.33	$42.32	$42.33	$42.33	251
2024-03-25	$42.10	$42.19	$42.00	$42.19	$42.19	662
2024-03-22	$42.03	$42.03	$41.76	$41.88	$41.88	6,897
2024-03-21	$42.14	$42.14	$42.08	$42.08	$42.08	293
2024-03-20	$42.07	$42.07	$42.07	$42.07	$42.05	12
2024-03-19	$41.73	$41.73	$41.73	$41.73	$41.71	963
2024-03-18	$41.53	$41.53	$41.29	$41.43	$41.41	963
2024-03-15	$41.56	$41.62	$41.36	$41.62	$41.60	7,676
2024-03-14	$41.16	$41.16	$40.92	$41.14	$41.12	5,478
2024-03-13	$41.68	$41.70	$41.39	$41.39	$41.37	3,091
2024-03-12	$41.24	$41.50	$41.24	$41.50	$41.48	564
2024-03-11	$40.75	$40.97	$40.75	$40.97	$40.95	196
2024-03-08	$40.98	$40.99	$40.98	$40.99	$40.97	382
2024-03-07	$41.12	$41.12	$41.12	$41.12	$41.10	60
2024-03-06	$40.95	$40.95	$40.95	$40.95	$40.93	87
2024-03-05	$40.63	$40.63	$40.63	$40.63	$40.61	117
2024-03-04	$40.63	$40.63	$39.01	$40.56	$40.54	7,022
2024-03-01	$40.66	$40.81	$40.55	$40.81	$40.81	7,703
2024-02-29	$40.53	$40.57	$40.53	$40.57	$40.57	265
2024-02-28	$40.57	$40.63	$40.49	$40.49	$40.49	3,559
2024-02-27	$40.74	$40.78	$40.74	$40.78	$40.78	1,673
2024-02-26	$40.71	$40.71	$40.64	$40.64	$40.64	2,593
2024-02-23	$40.78	$40.86	$40.43	$40.71	$40.71	734
2024-02-22	$40.95	$40.95	$40.58	$40.58	$40.58	1,020
2024-02-21	$40.23	$40.23	$39.84	$40.22	$40.22	2,218
2024-02-20	$39.71	$39.71	$39.71	$39.71	$39.71	56
2024-02-16	$39.54	$39.86	$39.51	$39.86	$39.86	1,443
2024-02-15	$39.35	$39.89	$39.25	$39.69	$39.69	445
2024-02-14	$39.40	$39.40	$39.40	$39.40	$39.40	110
2024-02-13	$39.00	$39.00	$39.00	$39.00	$39.00	243
2024-02-12	$39.60	$39.98	$39.44	$39.70	$39.70	2,060
2024-02-09	$39.41	$39.51	$39.25	$39.51	$39.51	1,700
2024-02-08	$39.53	$39.53	$39.37	$39.37	$39.37	524
2024-02-07	$39.61	$39.61	$39.46	$39.46	$39.46	464
2024-02-06	$39.59	$39.62	$39.59	$39.62	$39.62	243
2024-02-05	$39.51	$39.51	$39.44	$39.44	$39.44	331
2024-02-02	$39.79	$39.79	$39.65	$39.78	$39.78	758
2024-02-01	$39.98	$39.98	$39.98	$39.98	$39.98	81
2024-01-31	$40.09	$40.09	$39.71	$39.71	$39.71	1,155
2024-01-30	$40.07	$40.07	$39.97	$40.02	$40.02	1,089
2024-01-29	$39.68	$39.87	$39.68	$39.87	$39.87	377
2024-01-26	$40.08	$40.08	$40.08	$40.08	$40.08	231
2024-01-25	$39.83	$39.83	$39.77	$39.77	$39.77	243
2024-01-24	$40.09	$40.19	$39.88	$39.88	$39.88	1,455
2024-01-23	$39.62	$39.62	$39.41	$39.54	$39.54	562
2024-01-22	$39.46	$39.87	$39.46	$39.58	$39.58	5,649
2024-01-19	$39.17	$39.49	$39.17	$39.42	$39.42	714
2024-01-18	$39.24	$39.39	$39.24	$39.39	$39.39	713
2024-01-17	$38.85	$38.98	$38.85	$38.98	$38.98	685
2024-01-16	$39.37	$39.39	$39.21	$39.24	$39.24	3,156
2024-01-12	$40.26	$40.42	$39.85	$40.13	$40.13	7,375
2024-01-11	$39.91	$40.13	$39.91	$40.13	$40.13	454
2024-01-10	$40.27	$40.27	$40.27	$40.27	$40.27	246
2024-01-09	$40.01	$40.18	$40.01	$40.18	$40.18	536
2024-01-08	$40.64	$40.64	$40.50	$40.56	$40.56	4,811
2024-01-05	$39.99	$40.39	$39.99	$40.39	$40.39	501
2024-01-04	$40.23	$40.23	$40.01	$40.01	$40.01	316
2024-01-03	$39.96	$39.98	$39.54	$39.54	$39.54	1,412
2024-01-02	$40.47	$40.47	$40.29	$40.29	$40.29	718
2023-12-29	$40.32	$40.63	$40.32	$40.63	$40.63	577
2023-12-28	$40.62	$40.62	$40.43	$40.49	$40.49	440
2023-12-27	$40.85	$40.92	$40.70	$40.73	$40.73	885
2023-12-26	$40.68	$40.68	$40.68	$40.68	$40.68	244
2023-12-22	$40.43	$40.43	$40.42	$40.42	$40.42	281
2023-12-21	$40.45	$40.55	$40.45	$40.45	$40.26	688
2023-12-20	$40.24	$40.53	$39.85	$40.08	$39.89	5,049
2023-12-19	$40.44	$40.44	$40.44	$40.44	$40.25	187
2023-12-18	$39.98	$40.09	$39.97	$40.09	$39.90	786
2023-12-15	$40.12	$40.12	$39.80	$39.80	$39.61	1,340
2023-12-14	$40.58	$40.60	$40.38	$40.42	$40.23	853
2023-12-13	$39.86	$39.86	$39.86	$39.86	$39.67	43
2023-12-12	$39.22	$39.41	$39.22	$39.41	$39.22	1,638
2023-12-11	$39.28	$39.28	$39.28	$39.28	$39.09	55
2023-12-08	$39.09	$39.46	$39.02	$39.43	$39.24	1,016
2023-12-07	$39.09	$39.15	$38.94	$39.15	$38.96	352
2023-12-06	$39.29	$39.29	$39.16	$39.16	$38.97	239
2023-12-05	$39.02	$39.14	$39.02	$39.09	$38.90	517
2023-12-04	$39.07	$39.20	$39.06	$39.20	$39.01	321
2023-12-01	$39.57	$39.57	$39.57	$39.57	$39.57	111
2023-11-30	$39.16	$39.30	$39.16	$39.30	$39.30	805
2023-11-29	$39.34	$39.34	$39.34	$39.34	$39.34	178
2023-11-28	$39.25	$39.25	$39.25	$39.25	$39.25	114
2023-11-27	$38.94	$39.00	$38.94	$39.00	$39.00	329
2023-11-24	$39.09	$39.09	$39.09	$39.09	$39.09	42
2023-11-22	$38.52	$38.64	$38.52	$38.64	$38.64	855
2023-11-21	$38.83	$38.83	$38.60	$38.60	$38.60	357
2023-11-20	$39.11	$39.11	$38.99	$39.06	$39.06	1,222
2023-11-17	$38.93	$38.93	$38.93	$38.93	$38.93	25
2023-11-16	$38.50	$38.50	$38.24	$38.24	$38.24	318
2023-11-15	$38.35	$38.46	$38.34	$38.38	$38.38	1,093
2023-11-14	$38.26	$38.36	$38.26	$38.36	$38.36	484
2023-11-13	$37.08	$37.15	$37.03	$37.15	$37.15	18,050
2023-11-10	$36.59	$36.87	$36.56	$36.87	$36.87	6,639
2023-11-09	$36.88	$36.93	$36.52	$36.60	$36.60	2,088
2023-11-08	$36.53	$36.70	$36.53	$36.70	$36.70	334
2023-11-07	$36.43	$36.53	$36.43	$36.52	$36.52	1,141
2023-11-06	$36.75	$36.75	$36.75	$36.75	$36.75	494
2023-11-03	$36.66	$37.08	$36.66	$36.89	$36.89	8,441
2023-11-02	$36.36	$36.40	$36.24	$36.36	$36.36	766
2023-11-01	$35.10	$35.56	$35.10	$35.56	$35.56	146
2023-10-31	$35.25	$35.28	$35.18	$35.28	$35.28	1,239
2023-10-30	$35.12	$35.12	$35.12	$35.12	$35.12	48
2023-10-27	$34.67	$34.71	$34.58	$34.66	$34.66	732
2023-10-26	$34.95	$34.95	$34.69	$34.69	$34.69	201
2023-10-25	$34.87	$34.87	$34.66	$34.73	$34.73	383
2023-10-24	$35.18	$35.18	$35.18	$35.18	$35.18	106
2023-10-23	$35.37	$35.37	$35.22	$35.22	$35.22	432
2023-10-20	$35.08	$35.08	$35.08	$35.08	$35.08	170
2023-10-19	$35.36	$35.36	$35.36	$35.36	$35.36	59
2023-10-18	$36.17	$36.17	$35.82	$35.82	$35.82	308
2023-10-17	$36.35	$36.35	$36.35	$36.35	$36.35	122
2023-10-16	$36.31	$36.44	$36.31	$36.44	$36.44	146
2023-10-13	$36.16	$36.16	$35.83	$35.83	$35.83	1,423
2023-10-12	$36.60	$36.60	$36.41	$36.41	$36.41	691
2023-10-11	$36.86	$36.98	$36.65	$36.87	$36.87	1,858
2023-10-10	$36.79	$36.82	$36.79	$36.82	$36.82	188
2023-10-09	$36.23	$36.23	$36.23	$36.23	$36.23	78
2023-10-06	$35.95	$36.46	$35.72	$36.41	$36.41	790
2023-10-05	$35.78	$35.95	$35.78	$35.95	$35.95	1,414
2023-10-04	$35.87	$35.90	$35.72	$35.90	$35.90	4,736
2023-10-03	$35.84	$35.84	$35.72	$35.72	$35.72	1,694
2023-10-02	$36.29	$36.29	$36.29	$36.29	$36.29	44
2023-09-29	$37.24	$37.24	$37.24	$37.24	$37.24	55
2023-09-28	$37.07	$37.25	$37.07	$37.10	$37.10	960
2023-09-27	$36.77	$36.77	$36.77	$36.77	$36.77	218
2023-09-26	$36.90	$36.90	$36.74	$36.76	$36.76	2,888
2023-09-25	$37.08	$37.36	$37.08	$37.24	$37.24	577
2023-09-22	$37.76	$37.76	$37.57	$37.57	$37.57	490
2023-09-21	$37.81	$37.81	$37.81	$37.81	$37.71	1
2023-09-20	$38.73	$38.77	$38.33	$38.33	$38.22	1,572
2023-09-19	$38.37	$38.45	$38.31	$38.45	$38.35	3,302
2023-09-18	$38.10	$38.20	$38.10	$38.20	$38.09	1,104
2023-09-15	$34.65	$38.55	$34.65	$38.55	$38.45	957
2023-09-14	$38.51	$38.51	$38.51	$38.51	$38.40	104
2023-09-13	$38.36	$38.36	$38.22	$38.22	$38.12	370
2023-09-12	$38.38	$38.38	$38.38	$38.38	$38.28	135
2023-09-11	$38.66	$38.66	$38.66	$38.66	$38.56	2
2023-09-08	$38.02	$38.02	$38.02	$38.02	$38.02	190
2023-09-07	$38.04	$38.04	$38.04	$38.04	$38.04	472
2023-09-06	$38.39	$38.39	$38.39	$38.39	$38.39	261
2023-09-05	$38.55	$38.56	$38.55	$38.55	$38.55	356
2023-09-01	$39.10	$39.10	$39.10	$39.10	$39.10	302
2023-08-31	$39.47	$39.47	$39.41	$39.41	$39.41	302
2023-08-30	$39.63	$39.63	$39.63	$39.63	$39.63	1,349
2023-08-29	$39.22	$39.62	$39.22	$39.62	$39.62	1,349
2023-08-28	$38.83	$38.93	$38.83	$38.93	$38.93	294
2023-08-25	$38.52	$38.52	$38.52	$38.52	$38.52	4
2023-08-24	$38.24	$38.24	$38.24	$38.24	$38.24	39
2023-08-23	$38.76	$38.76	$38.76	$38.76	$38.76	133
2023-08-22	$38.69	$38.69	$38.69	$38.69	$38.69	317
2023-08-21	$38.94	$38.98	$38.75	$38.98	$38.98	602
2023-08-18	$38.45	$38.45	$38.45	$38.45	$38.45	4
2023-08-17	$38.42	$38.63	$38.42	$38.63	$38.63	854
2023-08-16	$39.00	$39.00	$38.83	$38.83	$38.83	362
2023-08-15	$38.88	$38.88	$38.80	$38.88	$38.88	492
2023-08-14	$39.38	$39.38	$39.38	$39.38	$39.38	37
2023-08-11	$39.57	$39.57	$39.50	$39.50	$39.50	219
2023-08-10	$40.08	$40.28	$39.85	$39.85	$39.85	2,062
2023-08-09	$39.67	$39.85	$39.67	$39.85	$39.85	606
2023-08-08	$39.69	$39.69	$39.69	$39.69	$39.69	103
2023-08-07	$39.90	$40.13	$39.90	$40.13	$40.13	297
2023-08-04	$39.87	$39.87	$39.82	$39.82	$39.82	156
2023-08-03	$39.69	$39.69	$39.69	$39.69	$39.69	543
2023-08-02	$39.90	$39.90	$39.84	$39.84	$39.84	477
2023-08-01	$40.34	$40.50	$40.34	$40.50	$40.50	246
2023-07-31	$40.90	$40.90	$40.79	$40.79	$40.79	286
2023-07-28	$40.96	$40.96	$40.67	$40.94	$40.94	1,128
2023-07-27	$40.51	$40.51	$40.51	$40.51	$40.51	75
2023-07-26	$40.32	$40.88	$40.32	$40.88	$40.88	865
2023-07-25	$40.59	$40.63	$40.59	$40.61	$40.61	545
2023-07-24	$40.55	$40.65	$40.47	$40.64	$40.64	1,270
2023-07-21	$40.60	$40.79	$40.60	$40.65	$40.65	798
2023-07-20	$40.74	$40.74	$40.74	$40.74	$40.74	566
2023-07-19	$40.96	$40.96	$40.88	$40.89	$40.89	566
2023-07-18	$40.78	$40.98	$40.78	$40.98	$40.98	896
2023-07-17	$40.72	$40.72	$40.62	$40.62	$40.62	438
2023-07-14	$40.72	$40.72	$40.61	$40.61	$40.61	411
2023-07-13	$40.85	$41.12	$40.85	$40.93	$40.93	799
2023-07-12	$40.54	$40.54	$40.54	$40.54	$40.54	23
2023-07-11	$39.34	$39.51	$39.12	$39.51	$39.51	914
2023-07-10	$38.89	$38.89	$38.83	$38.83	$38.83	1,176
2023-07-07	$38.49	$38.78	$38.49	$38.71	$38.71	535
2023-07-06	$38.03	$38.03	$38.03	$38.03	$38.03	56
2023-07-05	$38.80	$38.88	$38.80	$38.88	$38.88	475
2023-07-03	$39.16	$39.16	$39.16	$39.16	$39.16	244
2023-06-30	$39.35	$39.41	$39.18	$39.38	$39.38	2,251
2023-06-29	$38.78	$38.87	$38.62	$38.82	$38.82	3,790
2023-06-28	$38.46	$38.62	$38.37	$38.56	$38.56	1,308
2023-06-27	$38.11	$38.44	$38.11	$38.44	$38.44	258
2023-06-26	$39.00	$39.06	$38.80	$38.86	$37.96	4,326
2023-06-23	$38.91	$38.91	$38.87	$38.87	$38.87	458
2023-06-22	$39.25	$39.39	$39.23	$39.36	$39.36	937
2023-06-21	$39.38	$39.81	$39.38	$39.68	$39.68	1,460
2023-06-20	$39.47	$39.47	$39.47	$39.47	$39.47	386
2023-06-16	$40.45	$40.45	$40.22	$40.22	$40.22	257
2023-06-15	$39.80	$40.17	$39.80	$40.16	$40.16	4,153
2023-06-14	$39.87	$39.93	$39.73	$39.76	$39.76	1,152
2023-06-13	$39.62	$39.62	$39.53	$39.58	$39.58	392
2023-06-12	$39.16	$39.31	$39.16	$39.25	$39.25	3,789
2023-06-09	$38.96	$38.96	$38.93	$38.93	$38.93	103
2023-06-08	$39.18	$39.18	$39.18	$39.18	$39.18	73
2023-06-07	$38.62	$38.64	$38.56	$38.57	$38.57	8,476
2023-06-06	$38.35	$38.59	$38.35	$38.56	$38.56	1,635
2023-06-05	$38.33	$38.33	$38.29	$38.29	$38.29	417
2023-06-02	$38.47	$38.60	$38.47	$38.60	$38.60	630
2023-06-01	$37.75	$37.97	$37.75	$37.97	$37.97	370
2023-05-31	$37.62	$37.62	$37.24	$37.55	$37.55	802
2023-05-30	$37.98	$38.02	$37.83	$37.98	$37.98	5,732
2023-05-26	$38.18	$38.57	$38.18	$38.46	$38.46	4,370
2023-05-25	$37.79	$38.10	$37.79	$38.01	$38.01	604
2023-05-24	$38.48	$38.48	$38.14	$38.20	$38.20	3,440
2023-05-23	$39.19	$39.19	$38.79	$38.87	$38.87	4,450
2023-05-22	$39.42	$39.46	$39.42	$39.46	$39.46	868
2023-05-19	$39.16	$39.16	$39.16	$39.16	$39.16	10
2023-05-18	$38.80	$39.04	$38.70	$39.04	$39.04	2,308
2023-05-17	$38.92	$39.09	$38.92	$38.96	$38.96	7,395
2023-05-16	$38.75	$39.01	$38.67	$38.82	$38.82	8,264
2023-05-15	$38.91	$38.91	$38.91	$38.91	$38.91	148
2023-05-12	$38.64	$38.73	$38.64	$38.73	$38.73	233
2023-05-11	$38.83	$38.83	$38.74	$38.74	$38.74	1,270
2023-05-10	$38.97	$39.21	$38.97	$39.13	$39.13	422
2023-05-09	$39.09	$39.22	$39.09	$39.22	$39.22	1,263
2023-05-08	$39.38	$39.38	$39.38	$39.38	$39.38	33
2023-05-05	$39.24	$39.44	$39.24	$39.44	$39.44	627
2023-05-04	$38.51	$38.59	$38.51	$38.57	$38.57	452
2023-05-03	$39.13	$39.13	$39.03	$39.03	$39.03	453
2023-05-02	$38.89	$39.02	$38.89	$39.02	$39.02	975
2023-05-01	$39.85	$39.85	$39.73	$39.73	$39.73	164
2023-04-28	$39.52	$39.66	$39.52	$39.66	$39.66	745
2023-04-27	$39.30	$39.49	$39.30	$39.49	$39.49	6,645
2023-04-26	$39.35	$39.35	$39.30	$39.30	$39.30	256
2023-04-25	$39.07	$39.14	$39.00	$39.00	$39.00	764
2023-04-24	$39.84	$39.94	$39.81	$39.94	$39.94	2,457
2023-04-21	$39.73	$39.83	$39.61	$39.83	$39.83	2,252
2023-04-20	$39.75	$39.80	$39.65	$39.65	$39.65	875
2023-04-19	$39.94	$40.07	$39.94	$40.07	$40.07	347
2023-04-18	$39.92	$40.23	$39.92	$40.23	$40.23	180
2023-04-17	$39.69	$40.01	$39.69	$40.01	$40.01	2,714
2023-04-14	$40.03	$40.03	$40.03	$40.03	$40.03	22
2023-04-13	$39.87	$40.10	$39.87	$40.09	$40.09	1,322
2023-04-12	$39.83	$39.87	$39.55	$39.55	$39.55	1,219
2023-04-11	$39.15	$39.44	$39.11	$39.36	$39.36	4,433
2023-04-10	$39.18	$39.35	$39.18	$39.35	$39.35	674
2023-04-06	$39.23	$39.23	$39.23	$39.23	$39.23	259
2023-04-05	$39.04	$39.04	$38.83	$38.87	$38.87	1,060
2023-04-04	$39.29	$39.33	$39.29	$39.33	$39.33	514
2023-04-03	$39.38	$39.38	$39.38	$39.38	$39.38	78
2023-03-31	$39.10	$39.13	$38.95	$39.13	$39.13	379
2023-03-30	$39.07	$39.21	$39.07	$39.21	$39.21	940
2023-03-29	$38.01	$38.40	$38.01	$38.40	$38.40	1,795
2023-03-28	$37.74	$37.74	$37.74	$37.74	$37.74	21
2023-03-27	$37.65	$37.71	$37.65	$37.71	$37.71	270
2023-03-24	$37.04	$37.21	$37.04	$37.21	$37.21	1,394
2023-03-23	$38.32	$38.32	$37.83	$37.83	$37.83	446
2023-03-22	$38.26	$38.26	$38.09	$38.09	$38.09	372
2023-03-21	$38.37	$38.58	$38.37	$38.58	$38.58	945
2023-03-20	$37.37	$37.37	$37.37	$37.37	$37.37	89
2023-03-17	$36.82	$36.82	$36.63	$36.82	$36.82	724
2023-03-16	$37.26	$37.32	$37.24	$37.30	$37.30	997
2023-03-15	$36.55	$37.07	$36.55	$37.07	$37.07	577
2023-03-14	$38.71	$38.81	$38.51	$38.81	$38.81	3,453
2023-03-13	$37.87	$38.16	$37.73	$38.01	$38.01	669
2023-03-10	$38.85	$38.85	$38.69	$38.69	$38.69	669
2023-03-09	$39.45	$39.45	$39.04	$39.04	$39.04	1,745
2023-03-08	$39.78	$39.87	$39.78	$39.79	$39.79	1,634
2023-03-07	$40.29	$40.29	$39.55	$39.55	$39.55	2,603
2023-03-06	$40.35	$40.74	$40.35	$40.54	$40.54	17,533
2023-03-03	$40.05	$40.27	$40.05	$40.26	$40.26	6,125
2023-03-02	$39.38	$39.82	$39.38	$39.61	$39.61	51,747
2023-03-01	$39.50	$39.50	$39.47	$39.47	$39.47	318
2023-02-28	$39.29	$39.29	$39.29	$39.29	$39.29	51
2023-02-27	$39.30	$39.33	$39.29	$39.29	$39.29	1,362
2023-02-24	$38.37	$38.87	$38.37	$38.87	$38.87	143
2023-02-23	$39.29	$39.36	$39.08	$39.32	$39.32	1,342
2023-02-22	$39.11	$39.11	$38.95	$38.95	$38.95	1,120
2023-02-21	$39.61	$39.83	$39.37	$39.37	$39.37	81,994
2023-02-17	$39.92	$39.92	$39.92	$39.92	$39.92	65
2023-02-16	$39.77	$39.77	$39.77	$39.77	$39.77	65
2023-02-15	$39.76	$39.76	$39.71	$39.71	$39.71	376
2023-02-14	$39.65	$39.80	$39.65	$39.80	$39.80	807
2023-02-13	$39.39	$39.52	$39.31	$39.48	$39.48	776
2023-02-10	$39.21	$39.21	$38.93	$39.19	$39.19	9,987
2023-02-09	$39.55	$39.55	$39.55	$39.55	$39.55	77
2023-02-08	$39.71	$39.71	$39.47	$39.47	$39.47	545
2023-02-07	$39.20	$39.53	$39.03	$39.53	$39.53	3,565
2023-02-06	$39.48	$39.48	$39.36	$39.36	$39.36	142
2023-02-03	$39.98	$39.98	$39.98	$39.98	$39.98	116
2023-02-02	$40.42	$40.42	$40.37	$40.37	$40.37	232
2023-02-01	$39.98	$40.33	$39.86	$40.33	$40.33	360
2023-01-31	$39.49	$39.73	$39.49	$39.73	$39.73	156
2023-01-30	$39.46	$39.46	$39.40	$39.40	$39.40	1,964
2023-01-27	$39.51	$39.74	$39.51	$39.74	$39.74	643
2023-01-26	$39.65	$39.65	$39.57	$39.64	$39.64	1,271
2023-01-25	$39.55	$39.55	$39.51	$39.51	$39.51	1,279
2023-01-24	$39.05	$39.47	$39.05	$39.33	$39.33	906
2023-01-23	$39.02	$39.42	$39.02	$39.39	$39.39	15,196
2023-01-20	$38.99	$39.09	$38.99	$39.09	$39.09	1,866
2023-01-19	$38.73	$38.73	$38.73	$38.73	$38.73	32
2023-01-18	$38.94	$38.94	$38.94	$38.94	$38.94	167
2023-01-17	$38.98	$39.10	$38.98	$39.10	$39.10	178
2023-01-13	$38.76	$38.89	$38.76	$38.89	$38.89	787
2023-01-12	$38.75	$39.07	$38.75	$39.07	$39.07	634
2023-01-11	$38.30	$38.30	$38.30	$38.30	$38.30	87
2023-01-10	$37.82	$38.00	$37.82	$37.90	$37.90	4,327
2023-01-09	$38.20	$38.20	$37.89	$37.89	$37.89	260
2023-01-06	$37.66	$37.66	$37.66	$37.66	$37.66	32
2023-01-05	$36.83	$36.83	$36.83	$36.83	$36.83	18
2023-01-04	$36.95	$36.95	$36.92	$36.92	$36.92	288
2023-01-03	$36.43	$36.43	$36.28	$36.28	$36.28	254
2022-12-30	$35.90	$35.90	$35.75	$35.75	$35.75	649
2022-12-29	$36.08	$36.08	$36.08	$36.08	$36.08	22
2022-12-28	$35.74	$35.80	$35.65	$35.65	$35.65	367
2022-12-27	$35.92	$36.01	$35.88	$35.88	$35.88	508
2022-12-23	$35.87	$35.92	$35.80	$35.92	$35.92	559
2022-12-22	$35.63	$35.70	$35.39	$35.70	$35.66	2,193
2022-12-21	$35.98	$35.98	$35.95	$35.96	$35.92	647
2022-12-20	$35.37	$35.55	$35.37	$35.42	$35.38	1,673
2022-12-19	$35.36	$35.36	$35.26	$35.31	$35.27	708
2022-12-16	$35.17	$35.30	$35.12	$35.21	$35.17	6,374
2022-12-15	$35.64	$35.64	$35.36	$35.58	$35.54	1,373
2022-12-14	$36.37	$36.37	$36.26	$36.27	$36.27	1,021
2022-12-13	$36.31	$36.31	$36.22	$36.22	$36.22	191
2022-12-12	$35.53	$35.67	$35.50	$35.67	$35.67	7,011
2022-12-09	$35.82	$35.82	$35.67	$35.67	$35.67	169
2022-12-08	$35.52	$35.75	$35.52	$35.75	$35.75	1,765
2022-12-07	$35.62	$35.71	$35.61	$35.61	$35.61	4,789
2022-12-06	$35.72	$35.72	$35.50	$35.50	$35.50	133
2022-12-05	$36.08	$36.08	$35.75	$35.75	$35.75	564
2022-12-02	$35.87	$36.14	$35.87	$36.14	$36.14	633
2022-12-01	$36.06	$36.06	$35.79	$36.05	$36.05	11,706
2022-11-30	$35.36	$35.69	$35.22	$35.69	$35.69	705
2022-11-29	$35.13	$35.36	$35.12	$35.34	$35.34	5,760
2022-11-28	$34.94	$34.94	$34.94	$34.94	$34.94	3
2022-11-25	$35.35	$35.69	$35.35	$35.69	$35.69	1,621
2022-11-23	$34.99	$35.27	$34.83	$34.95	$34.95	1,990
2022-11-22	$35.05	$35.23	$35.05	$35.23	$35.23	485
2022-11-21	$34.52	$34.64	$34.52	$34.64	$34.64	254
2022-11-18	$34.90	$34.94	$34.90	$34.94	$34.94	102
2022-11-17	$34.43	$34.78	$34.41	$34.71	$34.71	2,281
2022-11-16	$34.93	$34.96	$34.86	$34.86	$34.86	344
2022-11-15	$35.22	$35.35	$34.98	$34.98	$34.98	1,996
2022-11-14	$35.08	$35.08	$34.74	$34.78	$34.78	970
2022-11-11	$35.02	$35.36	$35.02	$35.36	$35.36	562
2022-11-10	$34.21	$34.35	$34.19	$34.35	$34.35	4,958
2022-11-09	$32.99	$33.09	$32.73	$32.87	$32.87	1,356
2022-11-08	$33.35	$33.36	$33.23	$33.23	$33.23	5,327
2022-11-07	$32.99	$33.35	$32.91	$33.35	$33.35	896
2022-11-04	$32.46	$32.72	$32.46	$32.72	$32.72	226
2022-11-03	$31.54	$31.54	$31.54	$31.54	$31.54	68
2022-11-02	$32.19	$32.19	$31.53	$31.53	$31.53	622
2022-11-01	$32.39	$32.39	$32.24	$32.31	$32.31	375
2022-10-31	$32.07	$32.11	$32.04	$32.08	$32.08	1,982
2022-10-28	$31.99	$32.26	$31.99	$32.26	$32.26	1,045
2022-10-27	$32.32	$32.32	$32.18	$32.18	$32.18	753
2022-10-26	$32.11	$32.42	$32.02	$32.42	$32.42	3,898
2022-10-25	$31.81	$32.01	$31.81	$32.01	$32.01	567
2022-10-24	$31.14	$31.33	$31.14	$31.31	$31.31	678
2022-10-21	$30.35	$31.05	$30.17	$31.05	$31.05	1,786
2022-10-20	$30.83	$30.83	$30.55	$30.55	$30.55	173
2022-10-19	$30.56	$30.56	$30.44	$30.48	$30.48	1,443
2022-10-18	$31.16	$31.16	$30.76	$30.76	$30.76	330
2022-10-17	$30.31	$30.58	$30.31	$30.47	$30.47	784
2022-10-14	$29.68	$29.68	$29.36	$29.36	$29.36	463
2022-10-13	$28.53	$29.99	$28.53	$29.99	$29.99	424
2022-10-12	$29.06	$29.06	$28.85	$28.85	$28.85	338
2022-10-11	$29.27	$29.45	$29.16	$29.16	$29.16	206
2022-10-10	$29.69	$29.69	$29.37	$29.60	$29.60	7,106
2022-10-07	$29.79	$29.79	$29.45	$29.45	$29.45	347
2022-10-06	$30.15	$30.15	$29.89	$29.89	$29.89	1,006
2022-10-05	$30.54	$30.68	$30.30	$30.68	$30.68	917
2022-10-04	$30.75	$31.22	$30.75	$31.10	$31.10	2,040
2022-10-03	$29.68	$29.92	$29.68	$29.91	$29.91	2,134
2022-09-30	$29.08	$29.11	$29.02	$29.03	$29.03	1,139
2022-09-29	$29.04	$29.04	$29.04	$29.04	$29.04	106
2022-09-28	$28.82	$29.67	$28.82	$29.67	$29.67	495
2022-09-27	$28.81	$28.92	$28.81	$28.92	$28.92	227
2022-09-26	$29.25	$29.25	$29.01	$29.01	$29.01	504
2022-09-23	$30.10	$30.10	$29.44	$29.70	$29.70	6,901
2022-09-22	$31.22	$31.28	$31.02	$31.10	$31.10	2,287
2022-09-21	$31.50	$31.74	$31.21	$31.31	$31.31	1,003
2022-09-20	$32.00	$32.00	$31.63	$31.75	$31.75	1,316
2022-09-19	$32.50	$32.55	$32.38	$32.55	$32.55	1,878
2022-09-16	$32.27	$32.30	$32.27	$32.30	$32.30	191
2022-09-15	$32.71	$32.72	$32.56	$32.56	$32.56	2,926
2022-09-14	$32.77	$32.81	$32.69	$32.77	$32.77	495
2022-09-13	$33.09	$33.09	$32.78	$32.78	$32.78	296
2022-09-12	$34.05	$34.11	$33.95	$33.95	$33.95	1,032
2022-09-09	$33.05	$33.37	$33.05	$33.37	$33.37	891
2022-09-08	$31.87	$32.23	$31.87	$32.14	$32.14	4,297
2022-09-07	$31.75	$32.83	$31.75	$32.83	$32.83	1,572
2022-09-06	$32.17	$32.17	$31.66	$31.66	$31.66	2,102
2022-09-02	$32.35	$32.80	$31.69	$32.03	$32.03	9,293
2022-09-01	$32.05	$32.05	$31.65	$31.84	$31.84	2,729
2022-08-31	$32.57	$32.64	$32.57	$32.64	$32.64	750
2022-08-30	$33.05	$33.05	$32.45	$32.45	$32.45	1,110
2022-08-29	$32.69	$32.91	$32.67	$32.68	$32.68	2,526
2022-08-26	$33.47	$33.47	$32.60	$32.60	$32.60	2,128
2022-08-25	$33.20	$33.48	$33.20	$33.48	$33.48	1,087
2022-08-24	$33.08	$33.08	$33.08	$33.08	$33.08	275
2022-08-23	$32.92	$32.92	$32.92	$32.92	$32.92	27
2022-08-22	$33.12	$33.12	$33.12	$33.12	$33.12	87
2022-08-19	$34.12	$34.12	$33.61	$33.61	$33.61	2,043
2022-08-18	$34.58	$34.58	$34.58	$34.58	$34.58	3
2022-08-17	$34.72	$34.72	$34.59	$34.59	$34.59	151
2022-08-16	$34.94	$35.02	$34.94	$35.02	$35.02	484
2022-08-15	$34.59	$34.59	$34.59	$34.59	$34.59	21
2022-08-12	$35.21	$35.32	$35.17	$35.17	$35.17	567
2022-08-11	$35.49	$35.49	$35.49	$35.49	$35.49	7
2022-08-10	$34.90	$34.99	$34.90	$34.93	$34.93	1,435
2022-08-09	$34.48	$34.48	$34.21	$34.21	$34.21	1,422
2022-08-08	$34.56	$34.56	$34.24	$34.24	$34.24	803
2022-08-05	$34.19	$34.19	$33.94	$34.09	$34.09	1,950
2022-08-04	$34.37	$34.84	$34.37	$34.84	$34.84	90,761
2022-08-03	$34.24	$34.24	$34.24	$34.24	$34.24	453
2022-08-02	$33.87	$33.87	$33.87	$33.87	$33.87	79
2022-08-01	$34.52	$34.52	$34.16	$34.16	$34.16	784
2022-07-29	$33.99	$34.80	$33.99	$34.80	$34.80	864
2022-07-28	$33.73	$33.77	$33.66	$33.67	$33.67	2,375
2022-07-27	$33.06	$34.05	$33.06	$34.05	$34.05	1,036
2022-07-26	$33.07	$33.07	$32.67	$32.67	$32.67	1,218
2022-07-25	$33.55	$33.87	$33.37	$33.87	$33.87	725
2022-07-22	$33.13	$33.19	$32.99	$32.99	$32.99	1,155
2022-07-21	$32.95	$33.66	$32.95	$33.66	$33.66	1,502
2022-07-20	$33.60	$33.60	$32.99	$32.99	$32.99	1,892
2022-07-19	$33.19	$34.00	$33.19	$34.00	$34.00	1,360
2022-07-18	$32.74	$32.77	$32.42	$32.42	$32.42	885
2022-07-15	$31.72	$32.31	$31.72	$32.31	$32.31	964
2022-07-14	$31.19	$31.46	$31.05	$31.17	$31.17	9,030
2022-07-13	$31.92	$32.37	$31.92	$32.37	$32.37	1,753
2022-07-12	$32.05	$32.35	$31.88	$31.94	$31.94	4,414
2022-07-11	$32.29	$32.49	$32.07	$32.49	$32.49	2,056
2022-07-08	$33.03	$33.03	$33.01	$33.01	$33.01	136
2022-07-07	$32.40	$32.95	$32.40	$32.95	$32.95	5,971
2022-07-06	$31.62	$31.71	$31.60	$31.71	$31.71	1,271
2022-07-05	$32.13	$32.13	$32.11	$32.11	$32.11	569
2022-07-01	$33.60	$33.87	$33.60	$33.65	$33.65	2,641
2022-06-30	$33.31	$33.67	$33.31	$33.67	$33.67	1,593
2022-06-29	$34.36	$34.51	$34.01	$34.01	$34.01	2,043
2022-06-28	$34.99	$34.99	$34.51	$34.51	$34.51	846
2022-06-27	$34.82	$35.20	$34.82	$35.20	$35.20	422
2022-06-24	$34.28	$34.69	$34.05	$34.69	$34.69	1,845
2022-06-23	$35.34	$35.34	$34.52	$34.95	$34.01	683
2022-06-22	$35.76	$35.76	$35.67	$35.67	$34.71	277
2022-06-21	$36.43	$36.43	$36.38	$36.42	$35.45	425
2022-06-17	$36.18	$36.18	$36.16	$36.16	$35.19	243
2022-06-16	$35.55	$35.55	$35.55	$35.55	$34.60	56
2022-06-15	$36.60	$36.69	$36.60	$36.69	$35.71	403
2022-06-14	$36.38	$36.38	$35.71	$36.37	$35.39	342
2022-06-13	$36.83	$36.83	$36.09	$36.09	$35.12	5,106
2022-06-10	$37.66	$37.66	$37.66	$37.66	$36.65	45
2022-06-09	$39.58	$39.58	$38.67	$38.67	$37.63	1,582
2022-06-08	$40.06	$40.27	$40.06	$40.27	$39.19	205
2022-06-07	$39.98	$40.14	$39.98	$40.14	$39.06	731
2022-06-06	$40.34	$40.59	$40.33	$40.59	$39.50	869
2022-06-03	$40.24	$40.24	$39.80	$39.80	$38.73	456
2022-06-02	$39.76	$40.70	$39.76	$40.70	$39.61	1,639
2022-06-01	$39.78	$39.78	$39.25	$39.25	$38.20	680
2022-05-31	$39.98	$40.30	$39.83	$40.30	$39.22	618
2022-05-27	$39.95	$39.95	$39.86	$39.86	$38.79	839
2022-05-26	$39.49	$40.27	$39.49	$40.27	$39.19	1,011
2022-05-25	$39.01	$39.13	$38.83	$39.12	$38.07	3,127
2022-05-24	$39.09	$39.59	$39.09	$39.59	$38.53	543
2022-05-23	$39.24	$39.24	$39.02	$39.07	$38.02	592
2022-05-20	$37.81	$38.50	$37.72	$38.50	$37.47	663
2022-05-19	$37.66	$38.27	$37.66	$37.96	$36.94	4,158
2022-05-18	$37.61	$38.07	$37.61	$38.07	$37.05	260
2022-05-17	$38.47	$38.47	$38.47	$38.47	$37.44	148
2022-05-16	$37.46	$37.99	$37.39	$37.99	$36.97	736
2022-05-13	$36.91	$37.13	$36.91	$37.10	$36.11	775
2022-05-12	$36.42	$36.70	$36.18	$36.70	$35.72	2,345
2022-05-11	$37.49	$37.49	$36.67	$36.67	$35.69	5,217
2022-05-10	$37.17	$37.23	$36.67	$37.23	$36.23	2,448
2022-05-09	$37.03	$37.03	$36.39	$36.39	$35.41	603
2022-05-06	$37.60	$37.90	$37.48	$37.90	$36.88	669
2022-05-05	$38.09	$38.09	$37.70	$37.89	$36.87	2,046
2022-05-04	$38.36	$39.16	$38.36	$39.16	$38.11	16,171
2022-05-03	$38.43	$38.65	$38.24	$38.65	$37.61	1,040
2022-05-02	$38.15	$38.15	$37.52	$37.75	$36.74	1,203
2022-04-29	$38.62	$38.65	$38.48	$38.48	$37.45	1,177
2022-04-28	$38.41	$38.41	$38.30	$38.40	$37.37	630
2022-04-27	$38.15	$38.23	$37.89	$38.23	$37.21	2,680
2022-04-26	$39.01	$39.01	$38.22	$38.23	$37.20	1,154
2022-04-25	$39.14	$39.46	$38.97	$39.46	$38.40	5,835
2022-04-22	$40.50	$40.50	$39.74	$39.89	$38.82	5,254
2022-04-21	$41.30	$41.52	$40.35	$40.35	$39.27	2,964
2022-04-20	$40.54	$41.09	$40.49	$41.09	$39.99	13,227
2022-04-19	$40.28	$40.31	$40.28	$40.31	$39.22	253
2022-04-18	$40.06	$40.21	$39.92	$40.03	$38.96	21,015
2022-04-14	$40.33	$40.33	$39.96	$40.15	$39.07	1,179
2022-04-13	$40.16	$40.16	$40.16	$40.16	$39.08	118
2022-04-12	$40.16	$40.16	$40.16	$40.16	$39.08	566
2022-04-11	$40.28	$40.54	$40.21	$40.21	$39.13	1,748
2022-04-08	$39.92	$40.52	$39.91	$40.52	$39.43	1,483
2022-04-07	$40.11	$40.13	$40.10	$40.13	$39.05	902
2022-04-06	$40.16	$40.16	$39.69	$40.14	$39.06	6,881
2022-04-05	$41.21	$41.21	$40.61	$40.63	$39.54	2,549
2022-04-04	$41.19	$41.49	$41.19	$41.36	$40.25	2,228
2022-04-01	$41.42	$41.72	$41.38	$41.53	$40.42	1,132
2022-03-31	$41.59	$41.77	$41.27	$41.30	$40.19	2,860
2022-03-30	$42.62	$42.67	$42.10	$42.41	$41.27	5,383
2022-03-29	$42.60	$42.71	$42.13	$42.46	$41.32	3,957
2022-03-28	$40.91	$41.19	$40.69	$41.19	$40.09	1,702
2022-03-25	$40.60	$41.02	$40.60	$41.01	$39.91	4,689
2022-03-24	$40.77	$40.86	$40.35	$40.71	$39.60	2,845
2022-03-23	$40.98	$40.98	$40.76	$40.78	$39.67	3,294
2022-03-22	$41.32	$41.65	$41.32	$41.65	$40.52	1,083
2022-03-21	$40.98	$40.98	$40.75	$40.75	$39.64	1,157
2022-03-18	$40.61	$41.38	$40.61	$41.33	$40.20	1,191,824
2022-03-17	$41.01	$41.38	$40.61	$41.12	$40.00	17,879
2022-03-16	$40.41	$41.16	$40.41	$41.16	$40.04	27,898
2022-03-15	$39.54	$39.61	$39.19	$39.61	$38.53	2,062
2022-03-14	$39.43	$39.53	$39.41	$39.53	$38.45	8,050
2022-03-11	$39.04	$39.04	$38.12	$38.34	$37.30	2,255
2022-03-10	$38.34	$38.60	$38.22	$38.60	$37.55	1,276
2022-03-09	$38.46	$39.28	$38.45	$39.28	$38.21	1,356
2022-03-08	$36.64	$38.10	$36.34	$37.22	$36.21	17,142
2022-03-07	$36.35	$36.35	$36.35	$36.35	$35.36	131
2022-03-04	$37.64	$37.64	$36.82	$37.17	$36.16	2,117
2022-03-03	$39.57	$39.57	$39.57	$39.57	$38.49	389
2022-03-02	$40.54	$40.61	$40.54	$40.55	$39.45	803
2022-03-01	$40.72	$40.72	$39.93	$40.19	$39.10	2,135
2022-02-28	$41.85	$42.35	$41.55	$41.62	$40.49	2,103
2022-02-25	$42.99	$43.08	$42.99	$43.08	$41.91	565
2022-02-24	$40.77	$41.95	$40.77	$41.95	$40.81	1,261
2022-02-23	$44.08	$44.08	$43.17	$43.46	$42.28	5,272
2022-02-22	$43.66	$43.87	$43.51	$43.87	$42.68	2,757
2022-02-18	$44.44	$44.93	$44.44	$44.89	$43.67	901
2022-02-17	$45.28	$45.28	$45.27	$45.27	$44.04	678
2022-02-16	$45.71	$45.90	$45.47	$45.79	$44.54	3,218
2022-02-15	$45.49	$45.93	$45.33	$45.66	$44.42	3,373
2022-02-14	$44.91	$44.91	$44.22	$44.53	$43.32	5,828
2022-02-11	$46.09	$46.09	$45.39	$45.39	$44.15	670
2022-02-10	$46.59	$46.59	$46.59	$46.59	$45.32	232
2022-02-09	$46.59	$46.59	$46.59	$46.59	$45.32	359
2022-02-08	$45.57	$45.57	$45.57	$45.57	$44.33	10
2022-02-07	$45.75	$45.78	$45.57	$45.57	$44.33	387
2022-02-04	$45.55	$45.86	$45.35	$45.73	$44.48	2,339
2022-02-03	$45.93	$45.95	$45.72	$45.87	$44.62	564
2022-02-02	$45.74	$45.93	$45.74	$45.93	$44.68	366
2022-02-01	$45.30	$45.49	$45.30	$45.49	$44.25	2,372
2022-01-31	$44.83	$45.16	$44.66	$45.04	$43.81	1,438
2022-01-28	$43.87	$44.23	$43.84	$44.23	$43.03	1,038
2022-01-27	$44.26	$44.26	$44.10	$44.10	$42.89	410
2022-01-26	$44.40	$44.57	$43.97	$43.97	$42.77	1,079
2022-01-25	$43.35	$44.07	$43.35	$43.85	$42.66	2,581
2022-01-24	$43.68	$44.01	$42.94	$43.84	$42.65	3,819
2022-01-21	$45.12	$45.23	$44.95	$44.95	$43.73	2,819
2022-01-20	$46.16	$46.16	$45.83	$45.83	$44.58	1,000
2022-01-19	$46.14	$46.20	$46.05	$46.20	$44.94	591
2022-01-18	$46.68	$46.68	$46.11	$46.30	$45.04	1,336
2022-01-14	$46.95	$46.95	$46.95	$46.95	$45.67	339
2022-01-13	$47.40	$47.40	$46.81	$46.99	$45.71	5,480
2022-01-12	$47.13	$47.13	$46.97	$46.97	$45.69	466
2022-01-11	$46.23	$46.73	$46.23	$46.40	$45.14	1,172
2022-01-10	$45.95	$45.96	$45.77	$45.96	$44.71	1,276
2022-01-07	$46.40	$46.64	$46.29	$46.56	$45.29	4,460
2022-01-06	$46.57	$46.57	$46.25	$46.37	$45.11	303
2022-01-05	$46.99	$47.02	$46.53	$46.53	$45.26	7,075
2022-01-04	$46.68	$46.68	$46.59	$46.67	$45.39	622
2022-01-03	$46.36	$46.44	$46.23	$46.44	$45.17	5,147
2021-12-31	$46.38	$46.38	$46.08	$46.08	$44.82	641
2021-12-30	$45.97	$46.00	$45.97	$46.00	$44.75	2,567
2021-12-29	$46.26	$46.26	$46.26	$46.26	$45.00	292
2021-12-28	$46.45	$46.46	$46.07	$46.07	$44.81	1,864
2021-12-27	$45.99	$46.10	$45.80	$46.02	$44.77	1,468
2021-12-23	$45.70	$45.81	$45.59	$45.81	$44.56	722
2021-12-22	$45.27	$45.27	$45.27	$45.27	$43.76	149
2021-12-21	$45.03	$45.27	$45.01	$45.27	$43.76	1,531
2021-12-20	$44.56	$44.56	$44.31	$44.53	$43.05	742
2021-12-17	$45.04	$45.04	$44.69	$44.72	$43.24	1,232
2021-12-16	$45.61	$45.63	$45.23	$45.29	$43.79	7,031
2021-12-15	$45.09	$45.50	$44.85	$45.50	$43.99	499
2021-12-14	$45.06	$45.06	$44.93	$44.96	$43.47	554
2021-12-13	$45.49	$45.50	$45.10	$45.19	$43.69	1,321
2021-12-10	$45.37	$45.66	$45.37	$45.51	$44.00	3,154
2021-12-09	$45.62	$45.62	$45.52	$45.52	$44.01	844
2021-12-08	$45.66	$45.95	$45.66	$45.95	$44.42	925
2021-12-07	$45.63	$45.71	$45.59	$45.67	$44.16	739
2021-12-06	$45.05	$45.05	$44.66	$44.77	$43.28	1,002
2021-12-03	$44.61	$44.73	$44.33	$44.48	$43.00	4,679
2021-12-02	$44.91	$45.02	$44.75	$44.75	$43.27	4,860
2021-12-01	$45.25	$45.25	$44.38	$44.38	$42.90	344
2021-11-30	$44.62	$44.78	$44.25	$44.61	$43.13	2,717
2021-11-29	$44.97	$44.98	$44.75	$44.75	$43.27	1,594
2021-11-26	$44.97	$44.98	$44.46	$44.46	$42.99	1,192
2021-11-24	$45.65	$45.68	$45.37	$45.64	$44.13	1,885
2021-11-23	$46.18	$46.44	$45.68	$46.01	$44.49	24,302
2021-11-22	$46.52	$48.83	$46.40	$48.83	$47.21	1,383
2021-11-19	$46.55	$46.55	$46.21	$46.37	$44.83	1,816
2021-11-18	$47.11	$47.25	$47.08	$47.25	$45.68	343
2021-11-17	$47.07	$47.25	$47.07	$47.25	$45.69	3,029
2021-11-16	$47.27	$47.51	$47.04	$47.22	$45.65	15,750
2021-11-15	$47.53	$47.59	$47.29	$47.40	$45.83	3,309
2021-11-12	$47.54	$47.54	$47.54	$47.54	$45.96	95
2021-11-11	$47.54	$47.54	$47.54	$47.54	$45.96	286
2021-11-10	$48.14	$48.14	$47.61	$47.61	$46.03	687
2021-11-09	$48.23	$48.23	$48.12	$48.12	$46.52	717
2021-11-08	$48.20	$48.35	$48.17	$48.35	$46.75	1,272
2021-11-05	$48.04	$48.25	$48.00	$48.25	$46.65	3,395
2021-11-04	$47.99	$48.22	$47.82	$47.82	$46.23	7,983
2021-11-03	$47.66	$48.16	$47.66	$48.16	$46.56	1,371
2021-11-02	$47.71	$47.92	$47.71	$47.92	$46.33	1,504
2021-11-01	$47.55	$48.04	$47.55	$48.00	$46.41	17,471
2021-10-29	$47.42	$47.55	$47.24	$47.48	$45.91	7,332
2021-10-28	$47.66	$48.13	$47.26	$48.13	$46.53	982
2021-10-27	$47.84	$47.84	$47.83	$47.84	$46.25	522
2021-10-26	$48.10	$48.14	$47.68	$47.68	$46.09	919
2021-10-25	$47.60	$47.62	$47.60	$47.62	$46.04	534
2021-10-22	$47.44	$47.87	$47.44	$47.79	$46.20	23,336
2021-10-21	$47.41	$47.41	$47.27	$47.27	$45.70	1,207
2021-10-20	$47.24	$47.24	$47.24	$47.24	$45.67	371
2021-10-19	$47.46	$47.48	$47.46	$47.48	$45.90	1,110
2021-10-18	$47.00	$47.14	$47.00	$47.03	$45.46	4,269
2021-10-15	$47.21	$47.27	$47.08	$47.24	$45.67	1,176,296
2021-10-14	$46.59	$46.96	$46.59	$46.85	$45.29	12,963
2021-10-13	$46.27	$46.70	$46.20	$46.43	$44.88	110,559
2021-10-12	$45.94	$45.94	$45.88	$45.88	$44.35	154
2021-10-11	$46.19	$46.36	$45.79	$45.79	$44.27	2,811
2021-10-08	$45.89	$45.89	$45.89	$45.89	$44.37	35
2021-10-07	$46.00	$46.00	$45.89	$45.89	$44.37	324
2021-10-06	$45.69	$45.69	$45.48	$45.67	$44.16	988
2021-10-05	$45.89	$45.89	$45.89	$45.89	$44.37	112
2021-10-04	$45.60	$45.89	$45.60	$45.89	$44.37	254
2021-10-01	$45.72	$46.06	$45.72	$46.04	$44.51	1,135
2021-09-30	$46.30	$46.30	$45.72	$45.99	$44.46	1,077
2021-09-29	$45.96	$46.06	$45.96	$46.02	$44.49	877
2021-09-28	$46.20	$46.39	$45.82	$46.23	$44.69	1,597
2021-09-27	$46.97	$47.11	$46.97	$47.11	$45.55	337
2021-09-24	$46.92	$46.97	$46.92	$46.97	$45.41	217
2021-09-23	$47.32	$47.36	$47.26	$47.36	$45.78	806
2021-09-22	$47.26	$47.26	$46.89	$46.89	$45.14	941
2021-09-21	$46.68	$46.68	$46.14	$46.37	$44.64	6,441
2021-09-20	$46.17	$46.17	$46.08	$46.10	$44.37	611
2021-09-17	$47.46	$47.46	$47.11	$47.11	$45.35	474
2021-09-16	$47.73	$47.88	$47.73	$47.79	$46.00	442
2021-09-15	$47.82	$47.91	$47.82	$47.91	$46.11	370
2021-09-14	$47.98	$47.98	$47.98	$47.98	$46.19	45
2021-09-13	$47.86	$48.04	$47.86	$47.98	$46.19	1,020
2021-09-10	$48.16	$48.16	$47.64	$47.64	$45.86	1,448
2021-09-09	$48.24	$48.33	$48.02	$48.02	$46.22	1,124
2021-09-08	$48.49	$48.49	$48.49	$48.49	$46.68	353
2021-09-07	$48.82	$48.82	$48.59	$48.59	$46.77	663
2021-09-03	$48.79	$48.79	$48.79	$48.79	$46.96	147
2021-09-02	$53.58	$55.85	$48.57	$48.79	$46.96	1,477
2021-09-01	$48.81	$48.81	$48.81	$48.81	$46.98	218
2021-08-31	$48.68	$48.68	$48.42	$48.42	$46.60	703
2021-08-30	$48.63	$48.68	$48.55	$48.55	$46.73	484
2021-08-27	$48.47	$48.77	$48.47	$48.47	$46.65	461
2021-08-26	$48.06	$48.06	$47.75	$47.97	$46.18	679
2021-08-25	$48.35	$48.35	$48.32	$48.32	$46.51	201
2021-08-24	$48.23	$48.34	$48.20	$48.20	$46.39	653
2021-08-23	$47.44	$47.44	$47.44	$47.44	$45.66	112
2021-08-20	$47.44	$47.44	$47.44	$47.44	$45.66	64
2021-08-19	$47.44	$47.60	$47.44	$47.44	$45.66	632
2021-08-18	$48.43	$48.43	$47.75	$47.84	$46.05	6,001
2021-08-17	$48.51	$48.51	$48.51	$48.51	$46.70	138
2021-08-16	$48.15	$48.51	$48.15	$48.51	$46.70	282
2021-08-13	$48.29	$48.88	$48.26	$48.70	$46.88	40,436
2021-08-12	$48.04	$48.04	$48.04	$48.04	$46.24	387
2021-08-11	$48.32	$48.34	$48.05	$48.14	$46.34	2,534
2021-08-10	$47.88	$47.88	$47.78	$47.79	$46.00	287
2021-08-09	$47.49	$47.70	$47.49	$47.70	$45.92	513
2021-08-06	$47.48	$47.71	$47.42	$47.70	$45.91	3,346
2021-08-05	$47.50	$47.50	$47.50	$47.50	$45.72	37
2021-08-04	$48.01	$48.01	$47.50	$47.50	$45.72	465
2021-08-03	$47.01	$47.51	$47.01	$47.51	$45.73	2,093
2021-08-02	$47.26	$47.28	$47.20	$47.20	$45.43	1,059
2021-07-30	$46.60	$46.60	$46.60	$46.60	$44.85	119
2021-07-29	$46.60	$46.60	$46.60	$46.60	$44.85	108
2021-07-28	$46.42	$46.60	$46.42	$46.60	$44.85	333
2021-07-27	$46.22	$46.63	$46.22	$46.60	$44.86	1,511
2021-07-26	$46.41	$46.41	$46.41	$46.41	$44.67	149
2021-07-23	$46.48	$46.50	$46.14	$46.41	$44.67	2,505
2021-07-22	$46.29	$46.29	$46.29	$46.29	$44.56	249
2021-07-21	$45.77	$45.87	$45.77	$45.87	$44.15	427
2021-07-20	$46.14	$46.14	$46.14	$46.14	$44.41	135
2021-07-19	$46.14	$46.14	$46.14	$46.14	$44.41	102
2021-07-16	$46.14	$46.14	$46.14	$46.14	$44.41	53
2021-07-15	$46.39	$46.39	$45.98	$46.14	$44.41	2,225
2021-07-14	$46.48	$46.68	$46.48	$46.63	$44.88	407
2021-07-13	$46.57	$46.57	$46.25	$46.50	$44.76	3,520
2021-07-12	$46.52	$47.02	$46.52	$46.92	$45.16	478
2021-07-09	$45.56	$45.56	$45.56	$45.56	$43.86	125
2021-07-08	$45.39	$45.78	$45.33	$45.56	$43.86	647
2021-07-07	$46.47	$46.47	$46.10	$46.20	$44.47	2,750
2021-07-06	$46.65	$46.65	$46.65	$46.65	$44.90	24
2021-07-02	$46.32	$46.65	$46.30	$46.65	$44.90	1,081
2021-07-01	$47.06	$47.06	$46.68	$46.68	$44.93	782
2021-06-30	$46.54	$46.56	$46.06	$46.49	$44.75	4,336
2021-06-29	$46.86	$46.90	$46.52	$46.66	$44.91	6,273
2021-06-28	$46.77	$46.77	$46.38	$46.42	$44.69	736
2021-06-25	$46.91	$46.91	$46.76	$46.90	$45.14	843
2021-06-24	$46.92	$46.92	$46.78	$46.78	$45.03	536
2021-06-23	$47.15	$47.15	$46.94	$46.94	$44.54	413
2021-06-22	$46.79	$46.79	$46.79	$46.79	$44.40	20
2021-06-21	$46.79	$46.79	$46.79	$46.79	$44.40	73
2021-06-18	$47.06	$47.06	$46.63	$46.79	$44.40	7,272
2021-06-17	$47.55	$47.99	$47.55	$47.78	$45.34	25,934
2021-06-16	$49.10	$49.10	$49.10	$49.10	$46.60	73
2021-06-15	$49.16	$49.24	$49.10	$49.10	$46.60	2,160
2021-06-14	$49.38	$49.38	$49.19	$49.19	$46.68	955
2021-06-11	$49.00	$49.08	$49.00	$49.08	$46.58	314
2021-06-10	$48.90	$49.11	$48.72	$49.00	$46.50	5,761
2021-06-09	$49.23	$49.23	$49.00	$49.01	$46.51	425
2021-06-08	$49.14	$49.32	$49.14	$49.18	$46.67	26,063
2021-06-07	$49.43	$49.53	$49.23	$49.31	$46.80	1,715
2021-06-04	$48.79	$48.90	$48.73	$48.90	$46.41	5,821
2021-06-03	$48.81	$48.82	$48.66	$48.69	$46.20	653
2021-06-02	$49.02	$49.02	$48.83	$48.94	$46.44	479
2021-06-01	$49.10	$49.10	$49.10	$49.10	$46.60	456
2021-05-28	$48.50	$48.50	$48.33	$48.43	$45.96	2,014
2021-05-27	$48.30	$48.35	$48.30	$48.35	$45.88	307
2021-05-26	$48.09	$48.15	$47.88	$47.88	$45.44	542
2021-05-25	$48.09	$48.28	$48.08	$48.08	$45.63	679
2021-05-24	$48.02	$48.10	$47.95	$48.10	$45.64	222
2021-05-21	$47.39	$47.39	$47.39	$47.39	$44.97	3
2021-05-20	$47.39	$47.39	$47.39	$47.39	$44.97	207
2021-05-19	$46.94	$47.35	$46.94	$47.21	$44.80	1,058
2021-05-18	$47.78	$48.04	$47.78	$47.82	$45.38	2,223
2021-05-17	$47.50	$47.84	$47.50	$47.72	$45.29	995
2021-05-14	$47.27	$47.63	$47.27	$47.63	$45.20	719
2021-05-13	$46.66	$46.66	$46.26	$46.45	$44.08	741
2021-05-12	$46.86	$46.86	$46.18	$46.18	$43.82	1,337
2021-05-11	$46.95	$47.11	$46.79	$46.79	$44.40	935
2021-05-10	$47.64	$47.78	$47.64	$47.78	$45.34	669
2021-05-07	$47.15	$47.36	$47.15	$47.36	$44.94	651
2021-05-06	$46.61	$46.70	$46.61	$46.70	$44.32	568
2021-05-05	$46.42	$46.57	$46.36	$46.36	$44.00	3,828
2021-05-04	$46.42	$46.42	$45.70	$45.70	$43.36	545
2021-05-03	$46.42	$46.60	$46.42	$46.50	$44.12	1,002
2021-04-30	$46.75	$46.75	$45.91	$45.91	$43.57	858
2021-04-29	$46.62	$46.92	$46.47	$46.58	$44.21	934
2021-04-28	$46.81	$46.81	$46.62	$46.68	$44.30	800
2021-04-27	$46.42	$46.42	$46.42	$46.42	$44.05	192
2021-04-26	$46.57	$46.57	$46.42	$46.42	$44.05	585
2021-04-23	$46.10	$46.18	$46.10	$46.18	$43.82	479
2021-04-22	$45.65	$45.70	$45.65	$45.70	$43.36	435
2021-04-21	$45.58	$45.67	$45.58	$45.67	$43.34	204
2021-04-20	$45.71	$45.74	$45.63	$45.63	$43.30	631
2021-04-19	$46.44	$46.54	$46.38	$46.38	$44.01	3,016
2021-04-16	$46.15	$46.38	$45.97	$46.35	$43.98	1,144
2021-04-15	$45.65	$45.70	$45.64	$45.70	$43.37	6,069
2021-04-14	$45.80	$45.94	$45.66	$45.66	$43.33	7,671
2021-04-13	$45.48	$45.95	$45.33	$45.74	$43.40	21,632
2021-04-12	$45.21	$45.47	$45.17	$45.29	$42.98	6,856
2021-04-09	$45.54	$45.54	$45.54	$45.54	$43.21	20
2021-04-08	$45.43	$45.54	$45.39	$45.54	$43.21	1,255
2021-04-07	$45.35	$45.35	$45.35	$45.35	$43.04	2
2021-04-06	$45.55	$45.55	$45.35	$45.35	$43.04	959
2021-04-05	$45.51	$45.88	$45.51	$45.88	$43.54	453
2021-04-01	$45.11	$45.28	$44.75	$45.28	$42.97	5,729
2021-03-31	$44.69	$44.69	$44.45	$44.45	$42.18	859
2021-03-30	$44.47	$44.47	$44.23	$44.36	$42.10	3,074
2021-03-29	$44.39	$44.62	$44.20	$44.36	$42.10	2,672
2021-03-26	$44.57	$44.63	$44.17	$44.39	$42.13	2,467
2021-03-25	$43.40	$43.92	$43.40	$43.92	$41.68	2,162
2021-03-24	$44.49	$44.49	$44.49	$44.49	$42.22	67
2021-03-23	$44.49	$44.49	$44.49	$44.49	$42.22	33
2021-03-22	$44.70	$44.70	$44.49	$44.49	$42.22	2,509
2021-03-19	$44.02	$44.19	$44.02	$44.19	$41.94	227
2021-03-18	$44.13	$44.13	$44.13	$44.13	$41.88	63
2021-03-17	$44.13	$44.13	$44.13	$44.13	$41.88	58
2021-03-16	$44.31	$44.31	$44.13	$44.13	$41.88	539
2021-03-15	$44.25	$44.25	$44.25	$44.25	$42.00	65
2021-03-12	$44.01	$44.25	$44.01	$44.25	$42.00	176
2021-03-11	$43.98	$44.10	$43.92	$44.10	$41.85	8,659
2021-03-10	$43.82	$43.82	$43.76	$43.76	$41.52	861
2021-03-09	$43.41	$43.62	$43.39	$43.45	$41.23	1,594
2021-03-08	$42.99	$43.12	$42.97	$42.97	$40.77	597
2021-03-05	$43.06	$43.06	$42.45	$42.57	$40.39	1,132
2021-03-04	$43.18	$43.18	$43.18	$43.18	$40.98	231
2021-03-03	$43.28	$43.28	$43.09	$43.09	$40.89	1,257
2021-03-02	$43.28	$43.28	$43.28	$43.28	$41.07	360
2021-03-01	$43.59	$43.59	$43.59	$43.59	$41.37	513
2021-02-26	$43.04	$43.09	$43.04	$43.09	$40.89	758
2021-02-25	$43.96	$43.96	$43.34	$43.34	$41.13	1,046
2021-02-24	$43.44	$43.44	$43.44	$43.44	$41.22	234
2021-02-23	$43.42	$43.43	$43.23	$43.30	$41.09	2,083
2021-02-22	$43.94	$43.94	$43.29	$43.29	$41.08	3,384
2021-02-19	$43.98	$44.39	$43.98	$44.26	$42.00	1,509
2021-02-18	$43.33	$43.38	$43.33	$43.38	$41.17	765
2021-02-17	$43.74	$44.09	$43.58	$43.67	$41.44	5,013
2021-02-16	$44.77	$44.77	$44.77	$44.77	$42.48	1,104
2021-02-12	$43.86	$43.88	$43.86	$43.88	$41.64	319
2021-02-11	$43.59	$43.59	$43.59	$43.59	$41.36	0
2021-02-10	$43.60	$43.64	$43.58	$43.59	$41.36	7,125
2021-02-09	$43.79	$43.86	$43.73	$43.73	$41.50	903
2021-02-08	$43.84	$43.84	$43.59	$43.59	$41.36	598
2021-02-05	$43.02	$43.55	$43.02	$43.48	$41.26	2,761
2021-02-04	$42.69	$43.07	$42.69	$42.88	$40.69	1,152
2021-02-03	$43.04	$43.04	$42.65	$42.95	$40.76	1,266
2021-02-02	$42.17	$42.17	$42.17	$42.17	$40.02	248
2021-02-01	$42.02	$42.21	$41.92	$42.17	$40.02	732
2021-01-29	$42.30	$42.30	$41.64	$41.87	$39.73	639
2021-01-28	$42.25	$42.37	$42.25	$42.37	$40.21	662
2021-01-27	$41.77	$42.43	$41.77	$42.43	$40.27	1,670
2021-01-26	$43.04	$43.04	$43.04	$43.04	$40.84	473
2021-01-25	$42.73	$42.73	$42.73	$42.73	$40.55	575
2021-01-22	$43.12	$43.31	$43.07	$43.07	$40.87	696
2021-01-21	$43.46	$43.51	$43.14	$43.36	$41.15	1,026
2021-01-20	$42.92	$43.05	$42.92	$43.05	$40.85	750
2021-01-19	$42.72	$42.72	$42.72	$42.72	$40.54	8
2021-01-15	$42.86	$42.86	$42.72	$42.72	$40.54	950
2021-01-14	$43.28	$43.53	$43.28	$43.53	$41.30	3,547
2021-01-13	$43.15	$43.15	$42.91	$42.91	$40.72	387
2021-01-12	$42.74	$42.74	$42.74	$42.74	$40.56	141
2021-01-11	$42.69	$42.80	$42.66	$42.66	$40.48	444
2021-01-08	$43.67	$43.67	$43.16	$43.31	$41.10	1,803
2021-01-07	$43.39	$43.61	$43.39	$43.61	$41.39	2,069
2021-01-06	$43.20	$43.43	$43.08	$43.08	$40.89	1,514
2021-01-05	$42.72	$42.84	$42.72	$42.84	$40.65	518
2021-01-04	$42.97	$42.97	$42.40	$42.40	$40.23	819
2020-12-31	$42.21	$42.21	$42.21	$42.21	$40.06	61
2020-12-30	$42.16	$42.48	$42.16	$42.21	$40.06	6,566
2020-12-29	$42.74	$42.81	$42.45	$42.45	$40.28	1,592
2020-12-28	$42.22	$42.22	$42.08	$42.08	$39.94	419
2020-12-24	$42.06	$42.06	$42.06	$42.06	$39.91	6
2020-12-23	$42.06	$42.06	$42.06	$42.06	$39.71	103
2020-12-22	$41.80	$41.80	$41.80	$41.80	$39.46	319
2020-12-21	$41.11	$41.61	$41.11	$41.61	$39.29	966
2020-12-18	$42.16	$42.16	$42.16	$42.16	$39.80	424
2020-12-17	$42.14	$42.19	$41.96	$42.19	$39.83	942
2020-12-16	$41.73	$41.80	$41.69	$41.80	$39.46	4,305
2020-12-15	$41.12	$41.62	$41.07	$41.62	$39.29	6,128
2020-12-14	$41.29	$41.29	$41.02	$41.23	$38.93	1,851
2020-12-11	$40.50	$41.06	$40.50	$40.87	$38.59	639
2020-12-10	$41.33	$41.33	$41.23	$41.23	$38.92	7,471
2020-12-09	$41.25	$41.25	$41.09	$41.09	$38.80	354
2020-12-08	$41.02	$41.41	$40.96	$41.23	$38.92	2,234
2020-12-07	$41.19	$41.19	$41.19	$41.19	$38.89	443
2020-12-04	$41.28	$41.39	$41.07	$41.28	$38.97	2,228
2020-12-03	$40.86	$41.04	$40.77	$40.77	$38.49	3,139
2020-12-02	$40.49	$40.69	$40.49	$40.69	$38.42	4,412
2020-12-01	$40.87	$40.94	$40.79	$40.94	$38.65	1,360
2020-11-30	$40.63	$40.63	$40.63	$40.63	$38.36	253
2020-11-27	$40.57	$40.68	$40.43	$40.68	$38.40	698
2020-11-25	$40.12	$40.18	$40.03	$40.18	$37.93	698
2020-11-24	$39.55	$40.13	$39.55	$40.13	$37.89	839
2020-11-23	$40.00	$40.00	$39.35	$39.40	$37.20	1,419
2020-11-20	$39.30	$39.30	$39.30	$39.30	$37.10	821
2020-11-19	$39.18	$39.44	$39.18	$39.23	$37.04	2,779
2020-11-18	$39.30	$39.51	$39.02	$39.02	$36.84	41,939
2020-11-17	$39.40	$39.40	$39.17	$39.37	$37.17	667
2020-11-16	$39.42	$39.53	$38.94	$39.32	$37.12	5,409
2020-11-13	$38.58	$38.81	$38.49	$38.59	$36.43	7,343
2020-11-12	$38.38	$38.60	$38.00	$38.00	$35.88	7,695
2020-11-11	$38.47	$38.51	$38.37	$38.37	$36.23	1,822
2020-11-10	$38.03	$38.32	$38.03	$38.23	$36.09	4,250
2020-11-09	$37.80	$37.80	$37.64	$37.64	$35.54	295
2020-11-06	$36.95	$36.95	$36.95	$36.95	$34.88	39
2020-11-05	$36.92	$37.00	$36.74	$36.95	$34.88	1,748
2020-11-04	$36.28	$36.28	$36.28	$36.28	$34.26	722
2020-11-03	$35.46	$35.63	$35.45	$35.50	$33.51	972
2020-11-02	$34.62	$34.62	$34.62	$34.62	$32.69	486
2020-10-30	$33.98	$34.07	$33.92	$34.07	$32.17	1,232
2020-10-29	$34.15	$34.25	$34.15	$34.21	$32.30	338
2020-10-28	$34.24	$34.52	$33.89	$34.10	$32.19	3,317
2020-10-27	$35.77	$35.77	$35.26	$35.44	$33.46	2,297
2020-10-26	$36.31	$36.31	$35.88	$36.03	$34.02	1,782
2020-10-23	$36.68	$36.68	$36.68	$36.68	$34.63	95
2020-10-22	$36.68	$36.68	$36.68	$36.68	$34.63	3,756
2020-10-21	$37.31	$37.31	$37.31	$37.31	$35.22	54
2020-10-20	$37.32	$37.36	$37.26	$37.31	$35.22	1,698
2020-10-19	$37.31	$37.31	$36.98	$36.98	$34.91	680
2020-10-16	$36.99	$37.04	$36.99	$37.04	$34.97	446
2020-10-15	$36.70	$36.70	$36.64	$36.64	$34.59	1,843
2020-10-14	$37.47	$37.62	$37.47	$37.62	$35.52	1,006
2020-10-13	$37.80	$37.80	$37.65	$37.65	$35.55	697
2020-10-12	$38.18	$38.35	$38.18	$38.29	$36.15	444
2020-10-09	$38.03	$38.03	$38.02	$38.02	$35.90	597
2020-10-08	$37.76	$37.76	$37.76	$37.76	$35.65	229
2020-10-07	$37.08	$37.08	$37.08	$37.08	$35.00	0
2020-10-06	$37.58	$37.58	$37.08	$37.08	$35.00	533
2020-10-05	$37.15	$37.56	$37.15	$37.53	$35.44	2,116
2020-10-02	$36.61	$36.66	$36.59	$36.59	$34.54	453
2020-10-01	$36.65	$36.66	$36.57	$36.66	$34.61	925
2020-09-30	$36.52	$36.52	$36.39	$36.44	$34.40	2,312
2020-09-29	$36.30	$36.35	$36.10	$36.35	$34.32	1,073
2020-09-28	$36.31	$36.39	$36.21	$36.26	$34.23	1,544
2020-09-25	$35.16	$35.65	$35.15	$35.65	$33.66	769
2020-09-24	$35.45	$35.91	$35.45	$35.72	$33.72	4,307
2020-09-23	$36.48	$36.48	$36.48	$36.48	$34.23	115
2020-09-22	$36.48	$36.48	$36.48	$36.48	$34.23	172
2020-09-21	$36.46	$36.48	$36.35	$36.48	$34.23	1,969
2020-09-18	$38.02	$38.04	$37.68	$37.68	$35.36	894
2020-09-17	$37.86	$38.06	$37.86	$38.06	$35.72	1,084
2020-09-16	$37.72	$37.85	$37.72	$37.85	$35.51	579
2020-09-15	$38.08	$38.10	$37.87	$37.87	$35.53	2,164
2020-09-14	$37.61	$37.72	$37.61	$37.72	$35.40	520
2020-09-11	$37.65	$37.65	$37.59	$37.59	$35.28	374
2020-09-10	$37.92	$37.92	$37.40	$37.40	$35.09	1,571
2020-09-09	$37.49	$37.76	$37.49	$37.66	$35.34	2,084
2020-09-08	$36.75	$36.89	$36.75	$36.89	$34.62	302
2020-09-04	$37.38	$37.38	$36.79	$37.09	$34.80	28,826
2020-09-03	$37.18	$37.26	$37.02	$37.02	$34.74	1,608
2020-09-02	$37.45	$37.74	$37.45	$37.74	$35.41	1,336
2020-09-01	$37.62	$37.63	$37.39	$37.40	$35.10	2,025
2020-08-31	$37.60	$37.60	$37.60	$37.60	$35.28	0
2020-08-28	$37.74	$37.79	$37.47	$37.60	$35.28	7,808
2020-08-27	$37.95	$37.95	$37.95	$37.95	$35.61	310
2020-08-26	$37.75	$38.05	$37.75	$37.95	$35.61	1,595
2020-08-25	$37.93	$38.02	$37.42	$37.49	$35.18	2,416
2020-08-24	$37.61	$37.61	$37.50	$37.50	$35.19	3,056
2020-08-21	$36.60	$36.93	$36.60	$36.93	$34.65	920
2020-08-20	$37.35	$37.35	$37.09	$37.09	$34.80	930
2020-08-19	$37.68	$37.68	$37.68	$37.68	$35.36	4
2020-08-18	$37.86	$37.87	$37.46	$37.68	$35.36	858
2020-08-17	$37.54	$37.82	$37.49	$37.51	$35.20	1,652
2020-08-14	$37.15	$37.33	$37.12	$37.33	$35.03	2,009
2020-08-13	$37.81	$38.08	$37.65	$37.65	$35.33	9,321
2020-08-12	$37.67	$38.04	$37.67	$37.83	$35.49	4,842
2020-08-11	$37.46	$37.46	$36.99	$36.99	$34.71	2,920
2020-08-10	$36.91	$36.92	$36.51	$36.92	$34.65	2,449
2020-08-07	$36.56	$36.75	$36.56	$36.75	$34.49	210
2020-08-06	$36.73	$36.73	$36.73	$36.73	$34.47	207
2020-08-05	$36.68	$36.73	$36.68	$36.73	$34.47	524
2020-08-04	$36.32	$36.32	$36.00	$36.32	$34.08	1,177
2020-08-03	$35.61	$36.12	$35.61	$35.94	$33.73	3,286
2020-07-31	$35.98	$36.11	$35.27	$35.27	$33.10	1,762
2020-07-30	$35.80	$35.89	$35.46	$35.61	$33.42	3,430
2020-07-29	$36.28	$36.54	$36.28	$36.54	$34.28	63,636
2020-07-28	$36.50	$36.50	$36.33	$36.33	$34.09	610
2020-07-27	$36.56	$36.68	$36.29	$36.53	$34.28	9,170
2020-07-24	$36.20	$36.20	$36.14	$36.14	$33.91	540
2020-07-23	$36.81	$36.81	$36.62	$36.70	$34.43	717
2020-07-22	$36.53	$36.80	$36.53	$36.80	$34.53	1,224
2020-07-21	$36.49	$36.60	$36.30	$36.40	$34.16	2,456
2020-07-20	$36.08	$36.08	$36.08	$36.08	$33.86	372
2020-07-17	$36.00	$36.26	$36.00	$36.08	$33.86	1,109
2020-07-16	$35.82	$35.93	$35.70	$35.85	$33.64	2,035
2020-07-15	$35.70	$35.81	$35.61	$35.81	$33.60	1,207
2020-07-14	$35.07	$35.51	$35.07	$35.51	$33.32	1,780
2020-07-13	$35.41	$35.45	$34.77	$34.77	$32.63	6,944
2020-07-10	$34.80	$35.12	$34.69	$35.03	$32.87	2,208
2020-07-09	$35.06	$35.06	$34.69	$34.69	$32.55	380
2020-07-08	$35.01	$35.22	$35.01	$35.22	$33.05	786
2020-07-07	$35.09	$35.09	$34.84	$34.84	$32.69	496
2020-07-06	$35.51	$35.52	$35.13	$35.33	$33.15	2,230
2020-07-02	$34.54	$34.58	$34.50	$34.50	$32.37	1,021
2020-07-01	$33.96	$34.14	$33.91	$34.14	$32.03	629
2020-06-30	$33.66	$33.95	$33.66	$33.95	$31.86	1,219
2020-06-29	$33.72	$33.97	$33.71	$33.90	$31.81	1,024
2020-06-26	$33.66	$33.74	$33.35	$33.56	$31.49	49,761
2020-06-25	$33.62	$34.12	$33.54	$34.12	$32.02	2,398
2020-06-24	$34.01	$34.02	$33.61	$33.78	$31.53	4,431
2020-06-23	$34.87	$34.87	$34.69	$34.69	$32.37	174
2020-06-22	$34.18	$34.45	$34.04	$34.45	$32.15	1,308
2020-06-19	$33.75	$33.85	$33.75	$33.85	$31.60	278
2020-06-18	$34.16	$34.22	$34.10	$34.22	$31.94	1,248
2020-06-17	$34.51	$34.51	$34.32	$34.41	$32.12	1,420
2020-06-16	$34.41	$34.58	$34.38	$34.41	$32.11	1,030
2020-06-15	$33.24	$34.22	$33.24	$34.22	$31.94	2,008
2020-06-12	$34.06	$34.06	$33.57	$33.80	$31.55	2,570
2020-06-11	$34.09	$34.09	$33.34	$33.34	$31.12	1,363
2020-06-10	$35.05	$35.53	$35.05	$35.34	$32.99	1,399
2020-06-09	$35.35	$35.58	$35.35	$35.58	$33.21	10,842
2020-06-08	$35.85	$36.02	$35.82	$35.99	$33.59	19,628
2020-06-05	$35.96	$35.96	$35.58	$35.80	$33.42	5,622
2020-06-04	$35.09	$35.52	$35.09	$35.32	$32.97	955
2020-06-03	$34.72	$35.38	$34.72	$35.33	$32.98	3,209
2020-06-02	$34.04	$34.24	$34.04	$34.21	$31.93	1,641
2020-06-01	$33.46	$33.82	$33.46	$33.82	$31.57	866
2020-05-29	$33.04	$33.17	$32.97	$33.17	$30.96	147,429
2020-05-28	$33.02	$33.53	$32.98	$33.00	$30.80	9,570
2020-05-27	$32.58	$32.68	$32.15	$32.68	$30.50	4,340
2020-05-26	$32.19	$32.37	$32.12	$32.27	$30.12	3,868
2020-05-22	$30.88	$31.10	$30.83	$31.10	$29.03	3,763
2020-05-21	$31.11	$31.11	$30.80	$30.80	$28.75	700
2020-05-20	$31.04	$31.04	$30.98	$30.98	$28.91	1,595
2020-05-19	$30.68	$30.68	$30.35	$30.35	$28.33	12,127
2020-05-18	$30.52	$30.98	$30.46	$30.89	$28.83	1,225
2020-05-15	$29.62	$29.62	$29.34	$29.39	$27.43	1,735
2020-05-14	$29.12	$29.49	$28.84	$29.49	$27.52	1,264
2020-05-13	$30.32	$30.32	$29.52	$29.62	$27.65	7,264
2020-05-12	$30.61	$30.61	$30.05	$30.25	$28.24	1,728
2020-05-11	$30.55	$30.62	$30.35	$30.60	$28.56	2,065
2020-05-08	$30.43	$30.85	$30.43	$30.60	$28.56	10,478
2020-05-07	$30.37	$30.37	$30.10	$30.22	$28.20	1,880
2020-05-06	$29.96	$29.99	$29.71	$29.71	$27.73	1,543
2020-05-05	$30.02	$30.30	$29.94	$29.94	$27.95	2,064
2020-05-04	$29.82	$29.98	$29.71	$29.98	$27.99	2,352
2020-05-01	$30.57	$30.62	$29.99	$30.17	$28.16	6,966
2020-04-30	$30.70	$30.80	$30.35	$30.80	$28.75	823
2020-04-29	$30.89	$31.26	$30.89	$31.20	$29.12	1,576
2020-04-28	$29.92	$30.02	$29.92	$30.02	$28.02	499
2020-04-27	$29.83	$30.00	$29.83	$30.00	$28.01	509
2020-04-24	$29.13	$29.55	$29.13	$29.45	$27.49	1,909
2020-04-23	$29.18	$29.28	$28.97	$29.07	$27.13	3,503
2020-04-22	$28.93	$29.31	$28.93	$29.19	$27.25	1,169
2020-04-21	$29.31	$29.31	$28.85	$28.91	$26.98	1,961
2020-04-20	$29.27	$29.51	$29.19	$29.19	$27.25	1,416
2020-04-17	$29.28	$29.62	$29.24	$29.62	$27.65	1,534
2020-04-16	$28.72	$28.96	$28.63	$28.63	$26.72	797
2020-04-15	$29.12	$29.12	$28.82	$28.84	$26.92	1,970
2020-04-14	$30.37	$30.50	$30.14	$30.38	$28.36	5,037
2020-04-13	$30.20	$30.34	$30.00	$30.17	$28.16	863
2020-04-09	$30.65	$30.65	$30.28	$30.47	$28.44	3,864
2020-04-08	$29.42	$29.53	$29.40	$29.53	$27.56	14,065
2020-04-07	$29.65	$29.70	$29.26	$29.26	$27.31	3,789
2020-04-06	$28.51	$29.06	$28.51	$29.06	$27.12	4,155
2020-04-03	$27.52	$27.53	$27.17	$27.34	$25.51	1,975
2020-04-02	$27.41	$27.99	$27.35	$27.73	$25.88	12,123
2020-04-01	$28.01	$28.01	$27.24	$27.24	$25.43	7,519
2020-03-31	$28.58	$29.06	$28.50	$28.53	$26.63	14,785
2020-03-30	$28.28	$28.66	$28.28	$28.60	$26.69	11,341
2020-03-27	$28.22	$28.84	$27.90	$28.72	$26.80	12,312
2020-03-26	$28.57	$29.56	$28.57	$29.56	$27.59	13,687
2020-03-25	$27.70	$28.56	$27.41	$28.55	$26.65	8,750
2020-03-24	$26.97	$27.74	$26.49	$27.26	$25.44	64,218
2020-03-23	$25.25	$25.25	$24.80	$24.99	$23.33	5,977
2020-03-20	$25.28	$25.76	$24.69	$24.84	$23.18	28,572
2020-03-19	$24.05	$24.74	$24.05	$24.74	$23.09	10,958
2020-03-18	$23.96	$26.02	$23.53	$23.99	$22.39	9,200
2020-03-17	$24.88	$25.52	$24.61	$25.45	$23.75	16,676
2020-03-16	$22.92	$25.84	$22.92	$25.48	$23.78	11,593
2020-03-13	$29.32	$29.32	$27.96	$28.99	$27.06	56,453
2020-03-12	$28.74	$28.88	$27.20	$27.37	$25.55	7,173
2020-03-11	$32.39	$32.58	$31.50	$31.58	$29.48	6,666
2020-03-10	$33.76	$33.76	$32.24	$33.41	$31.18	19,758
2020-03-09	$33.84	$33.84	$32.77	$32.77	$30.58	16,371
2020-03-06	$35.71	$36.23	$35.71	$35.97	$33.57	3,333
2020-03-05	$36.72	$37.09	$36.48	$36.67	$34.22	1,710
2020-03-04	$37.44	$37.83	$36.90	$37.83	$35.31	15,546
2020-03-03	$37.53	$37.63	$36.49	$36.58	$34.14	3,288
2020-03-02	$36.68	$37.10	$36.58	$37.10	$34.63	88,140
2020-02-28	$36.24	$36.77	$35.84	$36.43	$34.00	3,304
2020-02-27	$37.34	$37.80	$37.01	$37.01	$34.55	10,523
2020-02-26	$38.42	$38.60	$38.07	$38.18	$35.64	13,994
2020-02-25	$38.82	$38.98	$37.99	$37.99	$35.46	5,236
2020-02-24	$38.67	$39.26	$38.51	$38.98	$36.38	13,463
2020-02-21	$40.53	$41.03	$40.53	$40.79	$38.07	4,101
2020-02-20	$41.14	$41.24	$40.84	$41.03	$38.29	4,188
2020-02-19	$41.10	$41.35	$40.96	$41.24	$38.49	5,313
2020-02-18	$40.70	$40.92	$40.70	$40.92	$38.19	3,422
2020-02-14	$41.09	$41.27	$40.81	$41.04	$38.30	3,356
2020-02-13	$40.72	$41.11	$40.70	$40.87	$38.15	9,606
2020-02-12	$41.13	$41.26	$40.97	$41.07	$38.34	4,322
2020-02-11	$40.92	$40.92	$40.74	$40.74	$38.03	1,638
2020-02-10	$40.37	$40.59	$40.37	$40.48	$37.79	1,340
2020-02-07	$40.54	$40.65	$40.30	$40.34	$37.65	29,175
2020-02-06	$41.12	$41.12	$40.73	$40.87	$38.14	7,456
2020-02-05	$40.60	$40.84	$40.46	$40.72	$38.01	6,204
2020-02-04	$40.27	$40.59	$40.10	$40.52	$37.82	29,599
2020-02-03	$39.64	$39.78	$39.61	$39.62	$36.98	1,875
2020-01-31	$39.62	$39.62	$39.28	$39.28	$36.66	4,983
2020-01-30	$39.69	$40.14	$39.64	$39.91	$37.25	17,358
2020-01-29	$40.11	$40.22	$39.93	$40.16	$37.49	3,955
2020-01-28	$39.75	$40.00	$39.75	$39.93	$37.27	2,495
2020-01-27	$39.42	$39.64	$39.42	$39.47	$36.84	3,151
2020-01-24	$40.49	$40.58	$40.10	$40.19	$37.51	3,762
2020-01-23	$40.47	$40.52	$40.03	$40.39	$37.70	10,300
2020-01-22	$40.84	$40.84	$40.42	$40.67	$37.96	6,715
2020-01-21	$40.84	$41.14	$40.74	$40.74	$38.03	3,700
2020-01-17	$40.66	$41.13	$40.56	$40.87	$38.15	17,449
2020-01-16	$40.75	$41.04	$40.45	$40.90	$38.17	8,506
2020-01-15	$40.82	$40.97	$40.45	$40.68	$37.97	8,420
2020-01-14	$40.63	$41.01	$40.46	$40.46	$37.77	13,262
2020-01-13	$40.77	$41.08	$40.67	$40.89	$38.16	1,996
2020-01-10	$40.72	$41.03	$40.63	$40.80	$38.08	8,242
2020-01-09	$41.06	$41.07	$40.87	$40.92	$38.19	1,518
2020-01-08	$40.63	$41.00	$40.59	$40.87	$38.14	9,505
2020-01-07	$41.02	$41.05	$40.57	$40.80	$38.08	7,364
2020-01-06	$40.24	$40.70	$40.24	$40.70	$37.98	2,420
2020-01-03	$40.67	$41.07	$40.45	$40.57	$37.87	12,351
2020-01-02	$41.26	$41.61	$41.09	$41.43	$38.67	18,788
2019-12-31	$40.61	$40.98	$40.61	$40.86	$38.14	1,309
2019-12-30	$40.86	$41.00	$40.61	$40.79	$38.07	1,634
2019-12-27	$41.15	$41.43	$41.10	$41.38	$38.62	2,121
2019-12-26	$40.80	$40.80	$40.80	$40.80	$38.08	10
2019-12-24	$40.54	$40.95	$40.54	$40.80	$38.08	1,564
2019-12-23	$40.97	$41.07	$40.81	$40.81	$38.09	3,046
2019-12-20	$41.10	$41.10	$40.57	$40.86	$38.13	1,937
2019-12-19	$40.72	$41.02	$40.67	$40.79	$38.07	3,634
2019-12-18	$40.80	$40.97	$40.76	$40.93	$38.20	8,394
2019-12-17	$41.21	$41.38	$40.97	$41.06	$38.32	5,297
2019-12-16	$40.96	$41.29	$40.93	$41.08	$38.34	6,287
2019-12-13	$41.10	$41.10	$40.45	$40.61	$37.91	2,198
2019-12-12	$40.97	$40.99	$40.54	$40.81	$37.94	1,507
2019-12-11	$40.18	$40.54	$40.18	$40.43	$37.59	1,927
2019-12-10	$40.16	$40.33	$40.11	$40.17	$37.35	10,199
2019-12-09	$40.16	$40.37	$40.14	$40.14	$37.33	517
2019-12-06	$40.53	$40.53	$40.38	$40.38	$37.55	4,973
2019-12-05	$39.86	$40.09	$39.79	$40.01	$37.20	3,862
2019-12-04	$39.70	$40.19	$39.70	$40.04	$37.23	3,921
2019-12-03	$39.38	$39.75	$39.38	$39.63	$36.85	4,860
2019-12-02	$39.67	$39.90	$39.55	$39.61	$36.83	2,658
2019-11-29	$40.06	$40.31	$39.93	$40.02	$37.21	18,507
2019-11-27	$40.35	$40.35	$40.03	$40.23	$37.41	11,873
2019-11-26	$40.07	$40.30	$40.07	$40.30	$37.47	4,141
2019-11-25	$39.96	$40.15	$39.82	$40.05	$37.24	1,679
2019-11-22	$39.84	$40.01	$39.67	$39.85	$37.06	1,474
2019-11-21	$40.22	$40.22	$39.67	$39.91	$37.11	74,359
2019-11-20	$39.91	$40.19	$39.65	$39.88	$37.08	4,543
2019-11-19	$40.37	$40.37	$40.09	$40.17	$37.35	991
2019-11-18	$39.71	$40.25	$39.71	$40.16	$37.34	3,754
2019-11-15	$40.08	$40.36	$40.08	$40.24	$37.41	1,750
2019-11-14	$39.75	$40.12	$39.75	$40.04	$37.23	2,006
2019-11-13	$40.09	$40.27	$39.77	$39.77	$36.98	3,771
2019-11-12	$40.28	$40.28	$40.01	$40.27	$37.44	4,339
2019-11-11	$40.27	$40.29	$40.27	$40.29	$37.46	444
2019-11-08	$40.16	$40.24	$40.00	$40.00	$37.19	3,032
2019-11-07	$40.55	$40.62	$40.11	$40.11	$37.30	5,243
2019-11-06	$40.03	$40.30	$39.94	$40.13	$37.32	13,239
2019-11-05	$40.12	$40.29	$39.94	$40.29	$37.46	3,690
2019-11-04	$40.20	$40.23	$40.13	$40.23	$37.41	3,165
2019-11-01	$39.13	$39.13	$39.13	$39.13	$36.39	235
2019-10-31	$39.35	$39.42	$39.09	$39.13	$36.39	6,640
2019-10-30	$39.50	$39.76	$39.33	$39.67	$36.89	5,363
2019-10-29	$39.53	$39.73	$39.53	$39.66	$36.88	4,891
2019-10-28	$39.70	$39.70	$39.39	$39.53	$36.76	4,250
2019-10-25	$39.13	$39.13	$39.13	$39.13	$36.39	511
2019-10-24	$39.20	$39.49	$39.13	$39.13	$36.38	3,196
2019-10-23	$39.10	$39.34	$38.93	$39.10	$36.36	3,620
2019-10-22	$38.98	$39.38	$38.98	$38.99	$36.26	1,980
2019-10-21	$38.95	$39.47	$38.95	$39.37	$36.61	2,752
2019-10-18	$38.98	$39.02	$38.80	$39.02	$36.29	6,001
2019-10-17	$39.07	$39.23	$39.05	$39.09	$36.34	4,011
2019-10-16	$38.68	$38.98	$38.68	$38.95	$36.22	2,945
2019-10-15	$38.70	$38.76	$38.54	$38.75	$36.03	1,683
2019-10-14	$38.02	$38.27	$38.02	$38.19	$35.51	2,259
2019-10-11	$38.17	$38.39	$38.17	$38.35	$35.66	3,465
2019-10-10	$37.28	$37.59	$37.18	$37.39	$34.76	7,017
2019-10-09	$36.87	$37.26	$36.70	$37.26	$34.64	7,985
2019-10-08	$36.92	$36.92	$36.62	$36.68	$34.11	1,639
2019-10-07	$37.25	$37.47	$37.08	$37.22	$34.61	3,722
2019-10-04	$36.90	$37.11	$36.90	$37.11	$34.50	909
2019-10-03	$36.65	$36.79	$36.51	$36.59	$34.02	7,512
2019-10-02	$36.93	$36.93	$36.53	$36.81	$34.23	1,619
2019-10-01	$37.55	$37.75	$37.38	$37.45	$34.83	4,480
2019-09-30	$37.63	$37.94	$37.61	$37.82	$35.17	3,858
2019-09-27	$37.63	$37.93	$37.45	$37.50	$34.87	3,981
2019-09-26	$37.59	$37.59	$37.54	$37.56	$34.92	21,978
2019-09-25	$37.15	$37.48	$37.15	$37.29	$34.68	3,092
2019-09-24	$37.87	$37.87	$37.47	$37.54	$34.81	5,326
2019-09-23	$37.64	$37.80	$37.41	$37.68	$34.93	1,431
2019-09-20	$38.17	$38.17	$38.07	$38.07	$35.29	2,620
2019-09-19	$38.41	$38.41	$38.36	$38.36	$35.56	1,444
2019-09-18	$38.25	$38.34	$38.03	$38.03	$35.26	7,076
2019-09-17	$37.96	$38.27	$37.96	$38.27	$35.48	883
2019-09-16	$38.47	$38.47	$38.12	$38.18	$35.39	11,755
2019-09-13	$38.62	$38.70	$38.60	$38.64	$35.83	9,473
2019-09-12	$38.05	$38.30	$38.05	$38.30	$35.51	883
2019-09-11	$37.74	$37.94	$37.74	$37.75	$35.00	3,488
2019-09-10	$37.97	$38.00	$37.68	$37.75	$35.00	11,519
2019-09-09	$37.53	$37.87	$37.53	$37.53	$34.80	5,871
2019-09-06	$37.67	$37.67	$37.36	$37.45	$34.72	4,977
2019-09-05	$37.84	$37.84	$37.40	$37.40	$34.67	7,600
2019-09-04	$37.06	$37.06	$36.82	$37.05	$34.35	6,512
2019-09-03	$36.17	$36.52	$36.17	$36.52	$33.86	2,400
2019-08-30	$36.95	$36.95	$36.57	$36.65	$33.98	1,883
2019-08-29	$36.65	$36.68	$36.57	$36.68	$34.01	3,215
2019-08-28	$36.09	$36.18	$35.87	$36.13	$33.50	24,283
2019-08-27	$36.30	$36.59	$36.29	$36.59	$33.92	6,812
2019-08-26	$36.07	$36.31	$36.02	$36.31	$33.67	995
2019-08-23	$36.20	$36.50	$36.20	$36.27	$33.62	5,725
2019-08-22	$36.51	$36.51	$36.51	$36.51	$33.85	2,143
2019-08-21	$36.54	$36.60	$36.44	$36.47	$33.81	3,736
2019-08-20	$36.15	$36.15	$35.87	$35.87	$33.26	1,585
2019-08-19	$36.39	$36.44	$36.11	$36.28	$33.64	11,155
2019-08-16	$35.68	$35.68	$35.63	$35.63	$33.03	413
2019-08-15	$35.20	$35.64	$35.20	$35.64	$33.04	15,964
2019-08-14	$36.17	$36.17	$35.76	$35.84	$33.22	56,565
2019-08-13	$36.56	$37.30	$36.50	$37.20	$34.49	35,130
2019-08-12	$36.93	$37.07	$36.53	$36.83	$34.15	57,553
2019-08-09	$37.03	$37.08	$36.86	$37.07	$34.37	6,344
2019-08-08	$37.62	$37.62	$37.39	$37.41	$34.68	1,738
2019-08-07	$36.69	$37.18	$36.69	$37.12	$34.41	1,100
2019-08-06	$37.10	$37.42	$36.72	$37.14	$34.43	76,398
2019-08-05	$36.92	$36.92	$36.50	$36.78	$34.10	12,553
2019-08-02	$37.46	$37.46	$37.26	$37.26	$34.55	1,455
2019-08-01	$37.78	$38.19	$37.78	$37.82	$35.07	1,070
2019-07-31	$38.16	$38.27	$37.77	$37.77	$35.01	1,570
2019-07-30	$37.95	$38.17	$37.68	$37.87	$35.11	3,117
2019-07-29	$38.77	$38.77	$38.50	$38.70	$35.88	2,392
2019-07-26	$38.65	$38.94	$38.65	$38.94	$36.10	1,085
2019-07-25	$39.09	$39.09	$38.61	$38.71	$35.89	2,266
2019-07-24	$38.97	$39.17	$38.78	$39.08	$36.23	4,575
2019-07-23	$38.80	$38.87	$38.67	$38.67	$35.85	4,314
2019-07-22	$38.30	$38.68	$38.30	$38.35	$35.56	38,376
2019-07-19	$38.10	$38.56	$38.10	$38.50	$35.70	3,702
2019-07-18	$38.31	$38.53	$38.31	$38.53	$35.72	1,987
2019-07-17	$38.68	$38.68	$38.45	$38.58	$35.77	1,518
2019-07-16	$38.64	$38.74	$38.39	$38.39	$35.59	243,050
2019-07-15	$39.02	$39.02	$38.65	$38.65	$35.83	1,788
2019-07-12	$38.67	$38.75	$38.29	$38.50	$35.69	3,323
2019-07-11	$38.50	$38.50	$38.16	$38.26	$35.47	54,068
2019-07-10	$38.81	$38.81	$38.31	$38.45	$35.65	2,192
2019-07-09	$38.22	$38.39	$38.08	$38.36	$35.56	2,176
2019-07-08	$38.43	$38.93	$38.43	$38.93	$36.09	1,774
2019-07-05	$39.05	$39.08	$38.81	$38.95	$36.11	1,802
2019-07-03	$39.36	$39.37	$38.81	$39.32	$36.45	54,678
2019-07-02	$38.53	$38.63	$38.44	$38.44	$35.64	1,697
2019-07-01	$38.98	$38.98	$38.72	$38.72	$35.90	4,133
2019-06-28	$38.73	$39.29	$38.58	$39.11	$36.26	213,673
2019-06-27	$38.50	$38.50	$38.12	$38.45	$35.65	4,590
2019-06-26	$38.34	$38.51	$38.17	$38.51	$35.70	11,377
2019-06-25	$38.44	$38.44	$38.10	$38.10	$35.32	4,245
2019-06-24	$38.52	$38.69	$38.52	$38.69	$35.87	409
2019-06-21	$38.48	$38.58	$38.13	$38.20	$35.41	1,859
2019-06-20	$38.61	$38.61	$38.20	$38.36	$35.57	2,027
2019-06-19	$38.03	$38.03	$37.57	$37.57	$34.83	3,032
2019-06-18	$37.54	$37.73	$37.54	$37.73	$34.98	1,782
2019-06-17	$37.00	$37.30	$37.00	$37.17	$34.46	1,923
2019-06-14	$37.51	$37.51	$36.96	$36.96	$34.27	3,124
2019-06-13	$38.21	$38.42	$38.04	$38.06	$34.79	3,490
2019-06-12	$38.28	$38.28	$37.91	$38.02	$34.76	2,135
2019-06-11	$38.29	$38.33	$38.28	$38.28	$34.99	1,013
2019-06-10	$37.97	$37.97	$37.80	$37.80	$34.55	645
2019-06-07	$37.61	$38.02	$37.61	$37.63	$34.40	1,207
2019-06-06	$37.30	$37.31	$37.15	$37.15	$33.96	3,209
2019-06-05	$37.56	$37.56	$37.28	$37.28	$34.08	3,161
2019-06-04	$37.32	$37.40	$37.15	$37.40	$34.19	3,283
2019-06-03	$36.37	$36.82	$36.37	$36.82	$33.66	6,460
2019-05-31	$36.43	$36.50	$36.29	$36.50	$33.36	13,483
2019-05-30	$36.58	$36.83	$36.51	$36.51	$33.38	3,343
2019-05-29	$36.80	$36.83	$36.30	$36.40	$33.27	5,536
2019-05-28	$37.69	$37.69	$37.48	$37.48	$34.26	1,317
2019-05-24	$37.47	$37.64	$37.24	$37.49	$34.27	1,116
2019-05-23	$37.10	$37.10	$36.63	$36.78	$33.62	1,672
2019-05-22	$37.46	$37.90	$37.46	$37.71	$34.47	1,558
2019-05-21	$37.77	$37.92	$37.61	$37.79	$34.55	10,156
2019-05-20	$37.63	$37.89	$37.37	$37.45	$34.24	4,325
2019-05-17	$38.04	$38.15	$37.82	$37.97	$34.71	1,305
2019-05-16	$38.07	$38.49	$38.05	$38.49	$35.19	4,697
2019-05-15	$37.40	$37.91	$37.40	$37.76	$34.52	2,434
2019-05-14	$37.70	$37.81	$37.57	$37.81	$34.56	2,925
2019-05-13	$37.37	$37.56	$37.37	$37.56	$34.33	2,440
2019-05-10	$38.12	$38.41	$38.07	$38.41	$35.11	2,403
2019-05-09	$37.70	$37.98	$37.63	$37.90	$34.65	3,999
2019-05-08	$38.29	$38.31	$38.01	$38.30	$35.01	2,738
2019-05-07	$38.39	$38.39	$37.87	$37.99	$34.73	5,647
2019-05-06	$38.34	$38.66	$38.17	$38.62	$35.31	4,297
2019-05-03	$39.05	$39.29	$38.94	$39.16	$35.79	2,991
2019-05-02	$38.80	$39.18	$38.80	$39.00	$35.65	1,815
2019-05-01	$39.45	$39.54	$39.29	$39.53	$36.14	1,904
2019-04-30	$39.26	$39.56	$39.26	$39.56	$36.16	3,437
2019-04-29	$39.14	$39.54	$39.13	$39.54	$36.14	10,646
2019-04-26	$39.03	$39.42	$39.03	$39.42	$36.03	1,400
2019-04-25	$39.16	$39.21	$38.93	$38.93	$35.58	1,050
2019-04-24	$39.44	$39.44	$39.12	$39.26	$35.89	7,446
2019-04-23	$39.47	$39.64	$39.39	$39.64	$36.24	26,822
2019-04-22	$39.65	$39.76	$39.41	$39.74	$36.33	4,844
2019-04-18	$39.55	$39.76	$39.55	$39.75	$36.34	81,283
2019-04-17	$39.72	$39.72	$39.63	$39.63	$36.23	4,459
2019-04-16	$39.56	$39.62	$39.39	$39.44	$36.06	3,670
2019-04-15	$39.38	$39.45	$39.23	$39.42	$36.03	2,417
2019-04-12	$39.39	$39.39	$39.22	$39.36	$35.98	2,709
2019-04-11	$38.93	$39.14	$38.89	$38.97	$35.62	4,265
2019-04-10	$38.82	$38.89	$38.79	$38.89	$35.55	1,739
2019-04-09	$38.85	$38.97	$38.49	$38.49	$35.19	3,160
2019-04-08	$39.06	$39.08	$38.93	$38.98	$35.63	4,155
2019-04-05	$38.94	$39.06	$38.90	$38.96	$35.61	1,294
2019-04-04	$38.94	$38.94	$38.78	$38.94	$35.59	1,012
2019-04-03	$38.96	$39.11	$38.74	$38.99	$35.64	1,526
2019-04-02	$38.47	$38.47	$38.25	$38.33	$35.04	5,338
2019-04-01	$38.30	$38.38	$38.29	$38.37	$35.08	2,748
2019-03-29	$37.77	$37.80	$37.68	$37.75	$34.51	4,568
2019-03-28	$37.56	$37.56	$37.43	$37.50	$34.28	1,847
2019-03-27	$37.49	$37.79	$37.42	$37.60	$34.37	1,941
2019-03-26	$37.59	$37.80	$37.46	$37.68	$34.45	9,391
2019-03-25	$37.89	$37.89	$37.51	$37.59	$34.36	973
2019-03-22	$37.93	$38.05	$37.63	$37.71	$34.47	6,705
2019-03-21	$38.48	$38.76	$38.23	$38.67	$35.35	6,496
2019-03-20	$38.71	$38.77	$38.37	$38.77	$35.44	3,784
2019-03-19	$38.99	$39.07	$38.92	$38.99	$35.65	7,186
2019-03-18	$38.52	$38.70	$38.40	$38.57	$35.26	4,338
2019-03-15	$38.39	$38.58	$38.20	$38.50	$35.19	6,251
2019-03-14	$38.04	$38.10	$37.92	$37.97	$34.71	18,282
2019-03-13	$37.86	$38.04	$37.86	$38.00	$34.73	1,320
2019-03-12	$37.74	$37.92	$37.49	$37.84	$34.59	10,863
2019-03-11	$37.56	$37.80	$37.29	$37.42	$34.21	4,110
2019-03-08	$37.29	$37.29	$37.10	$37.28	$34.08	1,837
2019-03-07	$37.69	$37.69	$37.63	$37.63	$34.39	487
2019-03-06	$38.23	$38.38	$38.23	$38.38	$35.08	656
2019-03-05	$38.04	$38.36	$38.04	$38.04	$34.77	1,798
2019-03-04	$38.40	$38.55	$38.16	$38.23	$34.95	6,143
2019-03-01	$38.40	$38.60	$38.32	$38.40	$35.10	1,949
2019-02-28	$37.84	$38.09	$37.83	$38.09	$34.82	4,273
2019-02-27	$37.88	$37.88	$37.75	$37.77	$34.53	2,955
2019-02-26	$37.88	$38.14	$37.88	$38.04	$34.77	6,056
2019-02-25	$37.94	$37.99	$37.61	$37.78	$34.54	2,566
2019-02-22	$37.88	$37.88	$37.51	$37.51	$34.29	2,318
2019-02-21	$37.62	$37.74	$37.40	$37.51	$34.28	3,901
2019-02-20	$37.64	$37.95	$37.45	$37.66	$34.43	3,530
2019-02-19	$37.28	$37.54	$37.28	$37.49	$34.27	5,356
2019-02-15	$37.07	$37.20	$37.05	$37.19	$34.00	2,381
2019-02-14	$36.67	$36.81	$36.36	$36.53	$33.39	20,318
2019-02-13	$36.51	$36.68	$36.51	$36.51	$33.38	7,625
2019-02-12	$36.51	$36.55	$36.32	$36.51	$33.38	3,854
2019-02-11	$36.18	$36.32	$36.00	$36.19	$33.08	8,193
2019-02-08	$36.17	$36.17	$36.06	$36.09	$32.99	4,225
2019-02-07	$36.83	$36.83	$36.50	$36.66	$33.51	5,513
2019-02-06	$37.53	$37.54	$37.31	$37.31	$34.11	10,838
2019-02-05	$37.46	$37.46	$37.37	$37.40	$34.19	2,138
2019-02-04	$36.95	$37.16	$36.91	$37.05	$33.87	51,911
2019-02-01	$37.19	$37.23	$37.01	$37.01	$33.83	3,122
2019-01-31	$37.06	$37.18	$37.00	$37.17	$33.98	5,693
2019-01-30	$36.81	$37.50	$36.81	$37.31	$34.11	9,817
2019-01-29	$36.85	$37.08	$36.73	$36.99	$33.81	4,575
2019-01-28	$36.53	$36.94	$36.53	$36.80	$33.64	29,568
2019-01-25	$36.97	$37.14	$36.96	$36.98	$33.80	13,666
2019-01-24	$36.25	$36.32	$36.17	$36.27	$33.15	1,800
2019-01-23	$36.42	$36.55	$36.27	$36.28	$33.17	8,198
2019-01-22	$36.26	$36.33	$35.98	$35.98	$32.89	3,811
2019-01-18	$36.42	$36.51	$36.42	$36.51	$33.37	760
2019-01-17	$35.81	$36.23	$35.76	$36.15	$33.05	50,103
2019-01-16	$35.80	$35.85	$35.74	$35.74	$32.67	18,701
2019-01-15	$35.80	$35.80	$35.49	$35.60	$32.54	7,890
2019-01-14	$35.81	$35.81	$35.81	$35.81	$32.73	2,385
2019-01-11	$35.97	$35.97	$35.72	$35.80	$32.72	3,115
2019-01-10	$36.00	$36.17	$35.92	$36.12	$33.02	7,696
2019-01-09	$36.26	$36.34	$36.17	$36.31	$33.19	10,144
2019-01-08	$35.77	$35.77	$35.52	$35.70	$32.63	9,284
2019-01-07	$35.10	$35.45	$35.10	$35.17	$32.15	4,081
2019-01-04	$34.25	$35.01	$34.25	$34.77	$31.78	7,602
2019-01-03	$33.92	$33.99	$33.74	$33.74	$30.85	6,724
2019-01-02	$33.59	$34.19	$33.59	$33.93	$31.02	10,478
2018-12-31	$34.20	$34.93	$34.05	$34.17	$31.24	19,978
2018-12-28	$34.26	$34.30	$33.78	$34.20	$31.26	32,455
2018-12-27	$33.44	$33.71	$33.18	$33.70	$30.81	13,048
2018-12-26	$33.29	$33.79	$33.17	$33.68	$30.79	14,484
2018-12-24	$33.65	$33.90	$32.99	$33.28	$30.42	11,177
2018-12-21	$34.00	$34.37	$33.46	$33.66	$30.77	18,906
2018-12-20	$34.21	$34.48	$33.94	$34.07	$31.14	273,190
2018-12-19	$34.81	$34.98	$34.16	$34.31	$31.36	19,279
2018-12-18	$34.40	$34.72	$34.40	$34.47	$31.51	48,532
2018-12-17	$34.69	$34.86	$34.27	$34.37	$31.39	327,056
2018-12-14	$34.81	$35.06	$34.64	$34.80	$31.79	155,788
2018-12-13	$35.40	$35.50	$35.11	$35.37	$32.31	9,822
2018-12-12	$35.23	$35.50	$35.21	$35.25	$32.20	18,708
2018-12-11	$34.85	$35.20	$34.31	$34.61	$31.62	115,716
2018-12-10	$34.76	$34.76	$34.29	$34.65	$31.65	54,800
2018-12-07	$35.46	$35.46	$34.78	$35.01	$31.97	9,354
2018-12-06	$35.06	$35.30	$34.65	$35.19	$32.14	42,367
2018-12-04	$36.58	$36.58	$35.50	$35.79	$32.69	65,629
2018-12-03	$36.97	$37.07	$36.67	$36.67	$33.50	28,034
2018-11-30	$36.20	$36.45	$36.15	$36.15	$33.02	6,357
2018-11-29	$36.56	$36.93	$36.55	$36.67	$33.49	6,820
2018-11-28	$36.07	$36.80	$36.07	$36.70	$33.52	18,058
2018-11-27	$36.14	$36.44	$35.85	$36.22	$33.08	93,274
2018-11-26	$36.36	$36.63	$36.30	$36.63	$33.46	29,305
2018-11-23	$35.79	$36.18	$35.63	$36.18	$33.04	944
2018-11-21	$36.12	$36.68	$36.10	$36.33	$33.18	4,989
2018-11-20	$35.85	$36.14	$35.54	$35.68	$32.59	58,215
2018-11-19	$37.06	$37.06	$36.66	$36.88	$33.69	15,823
2018-11-16	$36.83	$37.07	$36.71	$36.90	$33.71	50,156
2018-11-15	$36.79	$37.24	$36.54	$37.24	$34.02	18,058
2018-11-14	$37.39	$37.39	$36.87	$37.24	$34.02	7,499
2018-11-13	$36.85	$37.12	$36.75	$36.97	$33.77	20,730
2018-11-12	$37.05	$37.05	$36.71	$36.76	$33.58	217,335
2018-11-09	$37.49	$37.51	$37.17	$37.51	$34.26	3,563
2018-11-08	$38.16	$38.16	$37.68	$37.88	$34.60	2,136
2018-11-07	$38.23	$38.40	$37.97	$38.40	$35.08	27,081
2018-11-06	$37.67	$37.73	$37.56	$37.66	$34.40	6,126
2018-11-05	$37.78	$37.91	$37.39	$37.64	$34.38	60,164
2018-11-02	$38.16	$38.34	$37.71	$38.15	$34.85	10,286
2018-11-01	$37.56	$37.71	$37.35	$37.51	$34.26	18,957
2018-10-31	$37.10	$37.29	$36.88	$37.15	$33.93	8,802
2018-10-30	$36.65	$36.90	$36.44	$36.74	$33.56	35,580
2018-10-29	$37.15	$37.15	$36.46	$36.84	$33.65	4,314
2018-10-26	$35.91	$36.71	$35.77	$36.41	$33.26	22,793
2018-10-25	$36.62	$36.90	$36.49	$36.73	$33.55	4,822
2018-10-24	$36.91	$36.96	$36.16	$36.16	$33.03	11,495
2018-10-23	$37.08	$37.46	$36.69	$37.07	$33.86	148,320
2018-10-22	$37.98	$38.00	$37.60	$38.00	$34.71	25,917
2018-10-19	$38.02	$38.35	$37.71	$38.11	$34.81	545,803
2018-10-18	$38.84	$39.00	$38.18	$38.37	$35.05	9,791
2018-10-17	$39.02	$39.02	$38.61	$38.67	$35.32	6,867
2018-10-16	$39.09	$39.35	$38.91	$39.35	$35.94	7,285
2018-10-15	$38.36	$38.58	$38.17	$38.32	$35.00	18,499
2018-10-12	$38.61	$38.67	$38.05	$38.67	$35.32	21,377
2018-10-11	$39.02	$39.02	$37.93	$38.45	$35.12	16,069
2018-10-10	$39.31	$39.31	$38.59	$38.59	$35.25	20,393
2018-10-09	$39.61	$40.08	$39.61	$39.92	$36.47	7,438
2018-10-08	$39.75	$39.89	$39.47	$39.85	$36.40	24,959
2018-10-05	$40.80	$40.80	$40.34	$40.72	$37.20	142,695
2018-10-04	$41.34	$41.34	$41.05	$41.20	$37.63	159,565
2018-10-03	$41.93	$42.08	$41.71	$41.87	$38.25	21,439
2018-10-02	$41.55	$41.77	$41.38	$41.47	$37.88	25,593
2018-10-01	$42.14	$42.14	$41.88	$41.88	$38.25	4,380
2018-09-28	$41.66	$41.91	$41.63	$41.70	$38.09	9,434
2018-09-27	$42.56	$42.73	$42.28	$42.28	$38.62	25,137
2018-09-26	$42.85	$43.23	$42.71	$43.11	$39.38	20,638
2018-09-25	$43.14	$43.14	$42.84	$43.09	$39.36	13,425
2018-09-24	$43.29	$43.40	$42.72	$42.86	$39.15	182,954
2018-09-21	$43.19	$43.33	$42.97	$43.22	$39.48	7,502
2018-09-20	$43.19	$43.36	$43.09	$43.18	$39.44	14,682
2018-09-19	$42.64	$42.88	$42.56	$42.69	$38.99	16,840
2018-09-18	$42.58	$42.83	$42.51	$42.74	$39.04	7,761
2018-09-17	$42.51	$42.51	$42.28	$42.28	$38.62	8,293
2018-09-14	$42.25	$42.33	$41.87	$41.96	$38.33	6,218
2018-09-13	$42.45	$42.45	$42.06	$42.32	$38.52	4,826
2018-09-12	$42.03	$42.18	$41.70	$41.95	$38.18	113,301
2018-09-11	$41.57	$41.84	$41.46	$41.71	$37.96	254,300
2018-09-10	$42.01	$42.14	$41.91	$41.98	$38.20	5,533
2018-09-07	$41.42	$41.54	$41.33	$41.54	$37.81	84,281
2018-09-06	$42.08	$42.08	$41.69	$41.90	$38.13	11,545
2018-09-05	$42.16	$42.16	$41.78	$41.87	$38.11	1,594
2018-09-04	$41.94	$42.21	$41.94	$42.09	$38.31	7,335
2018-08-31	$42.67	$42.84	$42.41	$42.53	$38.70	10,746
2018-08-30	$43.19	$43.26	$43.02	$43.26	$39.37	16,407
2018-08-29	$43.34	$43.68	$43.22	$43.57	$39.66	3,826
2018-08-28	$43.64	$43.64	$43.32	$43.32	$39.43	1,990
2018-08-27	$43.01	$43.41	$43.00	$43.17	$39.29	5,423
2018-08-24	$42.48	$42.74	$42.48	$42.67	$38.84	7,700
2018-08-23	$42.33	$42.52	$42.04	$42.05	$38.27	14,550
2018-08-22	$42.50	$42.62	$42.20	$42.33	$38.53	10,544
2018-08-21	$42.25	$42.47	$42.08	$42.41	$38.60	140,059
2018-08-20	$41.59	$41.82	$41.50	$41.54	$37.81	66,647
2018-08-17	$41.05	$41.36	$40.78	$41.33	$37.62	25,685
2018-08-16	$41.09	$41.25	$40.94	$41.18	$37.48	8,829
2018-08-15	$40.86	$40.86	$40.35	$40.70	$37.04	24,423
2018-08-14	$41.71	$41.71	$41.40	$41.43	$37.71	7,127
2018-08-13	$41.78	$42.00	$41.60	$41.60	$37.86	48,535
2018-08-10	$41.96	$41.96	$41.75	$41.87	$38.10	8,773
2018-08-09	$43.01	$43.18	$42.77	$42.86	$39.01	14,613
2018-08-08	$43.12	$43.14	$42.85	$42.96	$39.10	2,342
2018-08-07	$43.25	$43.32	$42.96	$43.29	$39.40	15,686
2018-08-06	$42.49	$42.95	$42.39	$42.70	$38.86	9,176
2018-08-03	$42.76	$42.98	$42.53	$42.93	$39.07	6,620
2018-08-02	$42.72	$42.84	$42.57	$42.57	$38.74	8,559
2018-08-01	$43.62	$43.62	$43.30	$43.43	$39.53	3,605
2018-07-31	$43.78	$43.94	$43.45	$43.61	$39.69	31,584
2018-07-30	$43.29	$43.72	$43.29	$43.53	$39.62	7,891
2018-07-27	$43.59	$43.67	$43.22	$43.49	$39.58	11,886
2018-07-26	$43.41	$43.75	$43.09	$43.31	$39.42	8,444
2018-07-25	$43.25	$43.67	$42.90	$43.31	$39.42	21,291
2018-07-24	$43.45	$43.45	$41.61	$43.12	$39.24	7,296
2018-07-23	$42.81	$42.85	$42.69	$42.75	$38.91	5,643
2018-07-20	$42.71	$43.09	$42.63	$43.07	$39.20	60,332
2018-07-19	$42.90	$43.06	$42.63	$42.81	$38.96	3,884
2018-07-18	$43.27	$43.37	$43.00	$43.09	$39.22	19,868
2018-07-17	$42.76	$43.18	$42.74	$43.11	$39.24	24,575
2018-07-16	$43.02	$43.22	$42.66	$42.90	$39.04	140,128
2018-07-13	$42.70	$42.97	$42.58	$42.79	$38.95	14,097
2018-07-12	$42.72	$42.84	$42.63	$42.70	$38.86	1,834
2018-07-11	$42.68	$42.71	$42.13	$42.35	$38.54	11,143
2018-07-10	$43.45	$43.45	$43.00	$43.34	$39.44	502,932
2018-07-09	$42.75	$43.36	$42.75	$42.84	$38.99	61,191
2018-07-06	$42.85	$42.85	$42.33	$42.75	$38.91	42,886
2018-07-05	$42.71	$42.71	$42.16	$42.24	$38.44	11,847
2018-07-03	$41.72	$41.94	$41.59	$41.59	$37.85	3,239
2018-07-02	$41.09	$41.66	$41.09	$41.43	$37.71	30,350
2018-06-29	$41.78	$42.33	$41.78	$41.78	$38.02	11,771
2018-06-28	$41.22	$41.49	$41.05	$41.31	$37.60	34,041
2018-06-27	$42.02	$42.45	$41.48	$41.48	$37.75	37,518
2018-06-26	$42.02	$42.36	$41.82	$41.89	$38.12	16,344
2018-06-25	$42.28	$42.56	$41.86	$42.03	$38.25	31,278
2018-06-22	$42.61	$42.90	$42.54	$42.56	$38.73	4,222
2018-06-21	$42.56	$42.60	$42.17	$42.54	$38.72	253,080
2018-06-20	$43.59	$43.76	$43.51	$43.51	$39.00	11,587
2018-06-19	$43.51	$43.61	$43.22	$43.61	$39.08	12,429
2018-06-18	$43.86	$44.11	$43.72	$44.11	$39.54	12,962
2018-06-15	$44.37	$44.48	$44.22	$44.41	$39.81	8,334
2018-06-14	$44.70	$44.75	$44.53	$44.53	$39.91	21,771
2018-06-13	$44.92	$45.00	$44.80	$44.80	$40.16	9,255
2018-06-12	$44.90	$44.90	$44.32	$44.57	$39.95	9,190
2018-06-11	$44.74	$44.93	$44.61	$44.93	$40.27	7,724
2018-06-08	$44.57	$44.57	$44.11	$44.50	$39.89	16,039
2018-06-07	$45.10	$45.10	$44.30	$44.49	$39.87	45,661
2018-06-06	$44.82	$45.02	$44.50	$45.01	$40.34	17,430
2018-06-05	$44.37	$44.44	$44.17	$44.40	$39.80	22,355
2018-06-04	$44.51	$44.55	$44.34	$44.37	$39.77	3,372
2018-06-01	$43.98	$44.17	$43.84	$43.96	$39.40	22,310
2018-05-31	$43.90	$44.03	$43.57	$43.89	$39.34	4,635
2018-05-30	$43.49	$44.03	$43.25	$43.93	$39.37	140,457
2018-05-29	$43.22	$43.27	$42.28	$42.78	$38.34	31,266
2018-05-25	$44.32	$44.32	$44.00	$44.24	$39.65	9,596
2018-05-24	$44.68	$44.88	$44.42	$44.88	$40.23	16,115
2018-05-23	$44.80	$45.01	$44.39	$44.79	$40.15	23,694
2018-05-22	$45.73	$45.78	$45.55	$45.75	$41.01	4,985
2018-05-21	$45.67	$45.67	$45.35	$45.52	$40.80	4,226
2018-05-18	$45.26	$45.43	$45.15	$45.15	$40.47	2,676
2018-05-17	$45.56	$45.61	$45.47	$45.60	$40.87	9,846
2018-05-16	$45.37	$45.59	$45.30	$45.54	$40.81	28,503
2018-05-15	$45.65	$45.82	$45.59	$45.69	$40.95	10,118
2018-05-14	$46.01	$46.12	$45.80	$46.04	$41.27	10,751
2018-05-11	$45.99	$46.30	$45.99	$46.10	$41.32	8,870
2018-05-10	$45.79	$45.98	$45.39	$45.97	$41.20	6,778
2018-05-09	$45.53	$45.72	$45.46	$45.67	$40.93	4,975
2018-05-08	$45.32	$45.62	$45.15	$45.42	$40.71	46,356
2018-05-07	$45.69	$45.94	$45.54	$45.55	$40.83	8,500
2018-05-04	$45.41	$45.84	$45.41	$45.75	$41.01	10,778
2018-05-03	$45.58	$45.66	$45.21	$45.66	$40.93	12,982
2018-05-02	$45.83	$45.83	$45.42	$45.61	$40.88	6,847
2018-05-01	$45.50	$45.50	$44.77	$45.07	$40.40	4,646
2018-04-30	$45.69	$45.69	$45.29	$45.29	$40.59	9,602
2018-04-27	$45.64	$45.76	$45.31	$45.76	$41.02	2,540
2018-04-26	$45.53	$45.74	$45.17	$45.51	$40.79	10,092
2018-04-25	$45.35	$45.35	$45.13	$45.13	$40.45	53,402
2018-04-24	$45.74	$45.99	$45.51	$45.55	$40.83	20,757
2018-04-23	$45.78	$45.93	$45.72	$45.87	$41.11	5,764
2018-04-20	$46.01	$46.02	$45.74	$45.93	$41.17	34,420
2018-04-19	$46.59	$46.60	$46.06	$46.19	$41.40	57,482
2018-04-18	$46.29	$46.65	$46.29	$46.59	$41.76	6,502
2018-04-17	$46.06	$46.26	$45.83	$46.17	$41.38	7,858
2018-04-16	$45.86	$45.86	$45.60	$45.60	$40.87	13,499
2018-04-13	$45.93	$45.93	$45.40	$45.47	$40.76	14,766
2018-04-12	$45.53	$45.64	$45.35	$45.64	$40.91	7,812
2018-04-11	$45.01	$45.35	$45.01	$45.32	$40.62	2,746
2018-04-10	$45.50	$45.70	$45.30	$45.43	$40.72	12,843
2018-04-09	$45.00	$45.15	$44.87	$44.96	$40.30	9,239
2018-04-06	$44.86	$45.09	$44.65	$44.76	$40.12	8,219
2018-04-05	$44.82	$45.08	$44.69	$44.84	$40.19	7,330
2018-04-04	$44.07	$44.47	$44.07	$44.47	$39.86	5,682
2018-04-03	$44.45	$44.62	$44.17	$44.62	$39.99	4,415
2018-04-02	$44.78	$44.78	$43.89	$44.41	$39.81	6,221
2018-03-29	$44.60	$44.97	$44.55	$44.95	$40.29	9,766
2018-03-28	$44.55	$44.65	$44.07	$44.40	$39.80	11,819
2018-03-27	$45.03	$45.06	$44.23	$44.42	$39.81	18,426
2018-03-26	$44.38	$44.94	$44.34	$44.94	$40.28	9,490
2018-03-23	$44.41	$44.48	$44.00	$44.15	$39.57	6,563
2018-03-22	$44.66	$44.78	$44.20	$44.43	$39.82	8,033
2018-03-21	$45.03	$45.46	$45.00	$45.41	$40.70	3,006
2018-03-20	$45.00	$45.24	$45.00	$45.21	$40.52	13,094
2018-03-19	$45.11	$45.31	$44.92	$45.16	$40.47	4,705
2018-03-16	$45.11	$45.35	$45.00	$45.23	$40.53	11,190
2018-03-15	$45.30	$45.44	$45.04	$45.37	$40.66	17,386
2018-03-14	$45.39	$45.55	$45.00	$45.29	$40.59	40,680
2018-03-13	$45.65	$45.65	$45.06	$45.12	$40.44	37,931
2018-03-12	$45.32	$45.51	$45.06	$45.15	$40.46	29,557
2018-03-09	$45.17	$45.29	$44.81	$45.29	$40.59	14,355
2018-03-08	$45.28	$45.29	$44.85	$44.90	$40.24	5,827
2018-03-07	$44.70	$45.04	$44.70	$45.04	$40.36	2,579
2018-03-06	$44.37	$44.76	$44.37	$44.75	$40.11	15,712
2018-03-05	$43.67	$44.22	$43.67	$44.16	$39.57	7,530
2018-03-02	$43.44	$44.06	$43.42	$44.06	$39.49	6,901
2018-03-01	$44.29	$44.29	$43.81	$44.03	$39.46	4,478
2018-02-28	$44.87	$44.94	$44.57	$44.57	$39.94	10,470
2018-02-27	$45.52	$45.52	$44.84	$44.91	$40.25	11,785
2018-02-26	$45.55	$45.74	$45.29	$45.65	$40.91	30,481
2018-02-23	$45.19	$45.45	$45.08	$45.45	$40.73	7,946
2018-02-22	$45.16	$45.41	$44.91	$45.14	$40.45	6,127
2018-02-21	$45.24	$45.47	$44.91	$44.91	$40.25	15,573
2018-02-20	$45.24	$45.51	$45.10	$45.28	$40.58	44,452
2018-02-16	$45.58	$45.79	$45.34	$45.66	$40.92	20,584
2018-02-15	$45.42	$45.52	$45.12	$45.26	$40.56	39,251
2018-02-14	$43.89	$45.26	$43.89	$45.25	$40.55	24,270
2018-02-13	$44.16	$44.27	$43.93	$44.11	$39.53	7,659
2018-02-12	$44.06	$44.44	$43.95	$44.26	$39.66	12,157
2018-02-09	$43.55	$43.95	$42.62	$43.85	$39.30	15,520
2018-02-08	$44.71	$44.85	$43.22	$43.22	$38.73	39,679
2018-02-07	$45.10	$45.32	$44.84	$44.99	$40.32	52,690
2018-02-06	$44.12	$45.50	$43.62	$45.48	$40.76	41,192
2018-02-05	$45.48	$45.68	$43.89	$43.98	$39.41	26,143
2018-02-02	$46.61	$46.69	$46.01	$46.01	$41.23	17,651
2018-02-01	$47.07	$47.48	$46.70	$47.35	$42.43	20,958
2018-01-31	$47.44	$47.54	$47.10	$47.23	$42.33	27,665
2018-01-30	$47.37	$47.78	$46.78	$46.86	$42.00	208,701
2018-01-29	$47.66	$48.16	$47.36	$47.36	$42.44	22,742
2018-01-26	$47.87	$48.43	$47.87	$48.11	$43.12	40,843
2018-01-25	$48.11	$48.30	$47.70	$48.04	$43.05	15,280
2018-01-24	$47.96	$48.38	$47.61	$47.61	$42.67	32,496
2018-01-23	$47.67	$48.12	$47.65	$47.84	$42.87	16,557
2018-01-22	$47.58	$48.11	$47.58	$47.91	$42.94	22,868
2018-01-19	$47.40	$47.87	$47.08	$47.74	$42.78	20,421
2018-01-18	$47.03	$47.36	$46.97	$47.08	$42.19	30,396
2018-01-17	$46.86	$47.24	$46.73	$46.98	$42.10	35,486
2018-01-16	$46.84	$47.00	$46.51	$46.53	$41.70	29,069
2018-01-12	$46.33	$46.67	$46.20	$46.63	$41.79	55,765
2018-01-11	$45.84	$46.08	$45.84	$46.08	$41.30	40,775
2018-01-10	$45.72	$45.83	$45.65	$45.70	$40.95	13,148
2018-01-09	$45.77	$46.00	$45.61	$45.93	$41.16	29,908
2018-01-08	$45.91	$45.91	$45.50	$45.81	$41.05	21,803
2018-01-05	$45.50	$45.88	$45.40	$45.88	$41.12	31,229
2018-01-04	$45.29	$45.56	$45.17	$45.40	$40.69	16,639
2018-01-03	$44.53	$44.80	$44.53	$44.80	$40.15	13,050
2018-01-02	$44.03	$44.38	$44.03	$44.38	$39.77	3,077
2017-12-29	$44.01	$44.04	$43.90	$43.90	$39.34	9,739
2017-12-28	$44.16	$44.16	$43.84	$43.98	$39.41	12,925
2017-12-27	$43.93	$43.93	$43.58	$43.89	$39.33	3,339
2017-12-26	$43.73	$43.82	$43.67	$43.68	$39.14	2,535
2017-12-22	$43.54	$43.66	$43.54	$43.62	$39.09	6,421
2017-12-21	$43.61	$43.80	$43.56	$43.66	$39.12	3,691
2017-12-20	$43.75	$43.75	$43.56	$43.62	$39.09	7,734
2017-12-19	$43.85	$43.87	$43.53	$43.81	$39.26	7,966
2017-12-18	$43.61	$43.71	$43.51	$43.51	$38.99	4,861
2017-12-15	$42.83	$42.94	$42.73	$42.91	$38.46	2,532
2017-12-14	$43.13	$43.36	$42.82	$42.84	$38.39	7,433
2017-12-13	$43.00	$43.29	$43.00	$43.21	$38.72	8,036
2017-12-12	$42.96	$43.33	$42.96	$43.17	$38.69	7,006
2017-12-11	$43.26	$43.44	$43.20	$43.30	$38.81	3,144
2017-12-08	$43.21	$43.45	$43.01	$43.15	$38.67	7,266
2017-12-07	$43.03	$43.38	$42.79	$43.16	$38.68	5,335
2017-12-06	$43.10	$43.22	$42.70	$43.13	$38.65	18,953
2017-12-05	$43.45	$43.51	$43.25	$43.30	$38.80	5,315
2017-12-04	$43.47	$43.70	$43.37	$43.53	$39.01	4,706
2017-12-01	$43.55	$43.55	$43.10	$43.45	$38.94	5,471
2017-11-30	$43.42	$43.63	$43.42	$43.46	$38.95	5,830
2017-11-29	$43.43	$43.49	$43.10	$43.29	$38.80	8,762
2017-11-28	$43.24	$43.44	$43.10	$43.27	$38.78	8,524
2017-11-27	$43.34	$43.42	$43.08	$43.22	$38.74	6,418
2017-11-24	$43.00	$43.61	$43.00	$43.44	$38.93	6,641
2017-11-22	$42.86	$42.87	$42.42	$42.69	$38.26	1,198
2017-11-21	$42.54	$42.95	$42.54	$42.78	$38.34	7,194
2017-11-20	$42.50	$42.59	$42.33	$42.54	$38.12	11,291
2017-11-17	$42.67	$42.67	$42.46	$42.46	$38.05	648
2017-11-16	$42.78	$42.85	$42.59	$42.66	$38.23	1,487
2017-11-15	$41.95	$42.43	$41.57	$42.37	$37.97	12,014
2017-11-14	$42.28	$42.67	$42.24	$42.51	$38.09	27,576
2017-11-13	$41.72	$41.91	$41.72	$41.80	$37.46	5,142
2017-11-10	$42.67	$42.67	$42.16	$42.45	$38.04	6,446
2017-11-09	$42.32	$42.76	$42.18	$42.54	$38.12	7,224
2017-11-08	$42.79	$43.10	$42.77	$42.99	$38.53	12,873
2017-11-07	$43.07	$43.40	$42.86	$43.10	$38.63	9,326
2017-11-06	$43.72	$43.72	$43.20	$43.54	$39.02	6,174
2017-11-03	$43.37	$43.64	$43.15	$43.56	$39.04	6,980
2017-11-02	$43.48	$43.72	$43.37	$43.69	$39.15	5,213
2017-11-01	$43.32	$43.62	$43.12	$43.58	$39.06	9,951
2017-10-31	$43.27	$43.44	$42.89	$42.89	$38.44	57,649
2017-10-30	$43.03	$43.25	$43.00	$43.19	$38.71	10,037
2017-10-27	$42.60	$43.06	$42.60	$42.73	$38.29	55,639
2017-10-26	$43.06	$43.12	$43.06	$43.07	$38.60	681
2017-10-25	$42.78	$43.02	$42.62	$42.62	$38.20	5,206
2017-10-24	$42.99	$43.06	$42.89	$42.89	$38.44	80,629
2017-10-23	$42.63	$42.73	$42.39	$42.73	$38.29	18,148
2017-10-20	$42.76	$42.98	$42.73	$42.98	$38.51	1,327
2017-10-19	$42.56	$43.00	$42.56	$42.82	$38.37	640
2017-10-18	$42.82	$43.13	$42.78	$43.07	$38.60	7,652
2017-10-17	$42.68	$42.86	$42.51	$42.81	$38.37	5,498
2017-10-16	$43.18	$43.20	$42.94	$43.06	$38.59	4,290
2017-10-13	$43.37	$43.37	$42.81	$43.09	$38.61	12,601
2017-10-12	$43.40	$43.40	$43.04	$43.24	$38.75	5,601
2017-10-11	$43.04	$43.04	$42.66	$42.93	$38.47	6,017
2017-10-10	$42.48	$43.08	$42.48	$42.78	$38.34	6,141
2017-10-09	$42.36	$42.52	$42.31	$42.31	$37.92	2,946
2017-10-06	$42.18	$42.58	$42.12	$42.58	$38.16	5,496
2017-10-05	$42.77	$42.77	$42.41	$42.47	$38.06	6,949
2017-10-04	$42.40	$42.77	$42.24	$42.24	$37.86	15,774
2017-10-03	$42.97	$42.97	$42.55	$42.59	$38.17	14,401
2017-10-02	$42.27	$42.79	$42.25	$42.25	$37.86	19,533
2017-09-29	$42.48	$42.55	$42.28	$42.49	$38.08	6,455
2017-09-28	$42.04	$42.35	$42.04	$42.30	$37.91	9,277
2017-09-27	$41.81	$42.19	$41.81	$42.15	$37.78	3,913
2017-09-26	$41.94	$42.16	$41.78	$42.11	$37.74	9,985
2017-09-25	$42.20	$42.66	$42.02	$42.11	$37.74	16,737
2017-09-22	$42.65	$42.92	$42.63	$42.83	$38.38	4,548
2017-09-21	$42.44	$42.54	$42.22	$42.32	$37.93	10,793
2017-09-20	$42.52	$43.03	$42.50	$42.86	$38.35	23,306
2017-09-19	$43.07	$43.07	$42.49	$42.62	$38.14	7,533
2017-09-18	$42.84	$42.84	$42.18	$42.42	$37.96	26,705
2017-09-15	$42.34	$42.37	$42.15	$42.27	$37.82	11,186
2017-09-14	$42.13	$42.18	$42.01	$42.18	$37.74	7,231
2017-09-13	$42.63	$42.63	$42.00	$42.18	$37.74	17,439
2017-09-12	$42.70	$42.74	$42.39	$42.39	$37.93	2,992
2017-09-11	$42.64	$42.66	$42.26	$42.26	$37.82	2,273
2017-09-08	$42.23	$42.29	$41.86	$41.95	$37.54	4,449
2017-09-07	$41.95	$42.12	$41.69	$41.99	$37.58	10,034
2017-09-06	$41.50	$41.65	$41.40	$41.61	$37.24	2,240
2017-09-05	$41.20	$41.33	$41.14	$41.33	$36.99	513
2017-09-01	$41.38	$41.38	$41.22	$41.37	$37.02	861
2017-08-31	$41.14	$41.22	$41.07	$41.22	$36.88	3,450
2017-08-30	$40.93	$40.98	$40.79	$40.96	$36.65	2,089
2017-08-29	$40.66	$41.02	$40.60	$40.60	$36.33	13,315
2017-08-28	$41.23	$41.23	$41.23	$41.23	$36.89	48
2017-08-25	$41.20	$41.23	$41.12	$41.23	$36.89	2,214
2017-08-24	$40.84	$40.96	$40.66	$40.93	$36.63	1,735
2017-08-23	$41.02	$41.09	$40.70	$40.86	$36.56	6,665
2017-08-22	$40.72	$40.99	$40.72	$40.99	$36.68	3,468
2017-08-21	$40.36	$40.79	$40.36	$40.70	$36.42	12,212
2017-08-18	$40.52	$40.79	$40.52	$40.63	$36.35	5,765
2017-08-17	$40.83	$40.83	$40.64	$40.78	$36.49	960
2017-08-16	$40.97	$41.13	$40.78	$40.91	$36.61	2,404
2017-08-15	$40.75	$40.76	$40.63	$40.74	$36.46	3,714
2017-08-14	$40.80	$40.80	$40.74	$40.79	$36.50	4,164
2017-08-11	$40.28	$40.45	$40.28	$40.45	$36.19	1,456
2017-08-10	$40.59	$40.77	$40.49	$40.49	$36.23	4,076
2017-08-09	$40.51	$40.88	$40.51	$40.86	$36.56	3,213
2017-08-08	$41.34	$41.48	$41.07	$41.07	$36.75	8,715
2017-08-07	$41.40	$41.40	$41.19	$41.20	$36.87	5,979
2017-08-04	$41.09	$41.19	$40.85	$41.14	$36.81	4,822
2017-08-03	$41.07	$41.21	$40.97	$41.07	$36.75	6,862
2017-08-02	$41.09	$41.09	$40.91	$40.92	$36.62	4,578
2017-08-01	$40.80	$40.94	$40.75	$40.94	$36.64	2,111
2017-07-31	$40.46	$40.70	$40.37	$40.66	$36.39	6,332
2017-07-28	$40.43	$40.43	$40.43	$40.43	$36.18	387
2017-07-27	$40.51	$40.54	$40.50	$40.50	$36.24	1,119
2017-07-26	$40.58	$40.67	$40.30	$40.67	$36.39	15,139
2017-07-25	$40.50	$40.53	$40.29	$40.30	$36.06	12,702
2017-07-24	$40.21	$40.35	$40.17	$40.35	$36.11	3,328
2017-07-21	$40.30	$40.30	$40.09	$40.16	$35.94	1,247
2017-07-20	$40.78	$40.78	$40.52	$40.52	$36.26	5,410
2017-07-19	$40.20	$40.58	$40.20	$40.42	$36.17	2,317
2017-07-18	$40.23	$40.42	$40.10	$40.42	$36.17	6,624
2017-07-17	$40.19	$40.37	$40.16	$40.29	$36.05	2,851
2017-07-14	$39.90	$40.19	$39.90	$40.19	$35.96	15,194
2017-07-13	$39.99	$39.99	$39.74	$39.91	$35.71	17,246
2017-07-12	$39.84	$39.88	$39.84	$39.87	$35.68	2,532
2017-07-11	$39.24	$39.54	$39.12	$39.54	$35.38	1,608
2017-07-10	$39.25	$39.25	$39.25	$39.25	$35.12	136
2017-07-07	$39.05	$39.28	$38.95	$38.95	$34.86	1,330
2017-07-06	$38.88	$39.18	$38.82	$39.12	$35.01	6,349
2017-07-05	$39.02	$39.02	$38.68	$38.68	$34.61	364
2017-07-03	$39.21	$39.21	$38.91	$38.91	$34.82	2,024
2017-06-30	$39.20	$39.20	$38.64	$38.79	$34.71	1,007
2017-06-29	$38.95	$38.95	$38.78	$38.78	$34.70	2,393
2017-06-28	$39.21	$39.52	$39.21	$39.52	$35.36	2,291
2017-06-27	$39.06	$39.19	$39.00	$39.01	$34.91	1,689
2017-06-26	$39.36	$39.36	$39.00	$39.00	$34.90	2,193
2017-06-23	$39.07	$39.07	$38.98	$39.00	$34.90	1,033
2017-06-22	$39.05	$39.05	$38.86	$38.86	$34.77	6,575
2017-06-21	$39.37	$39.51	$39.37	$39.51	$34.97	12,438
2017-06-20	$39.85	$39.85	$39.22	$39.33	$34.81	15,703
2017-06-19	$39.37	$39.82	$39.37	$39.57	$35.02	8,402
2017-06-16	$39.03	$39.03	$39.03	$39.03	$34.55	55
2017-06-15	$39.10	$39.10	$39.03	$39.03	$34.55	505
2017-06-14	$39.84	$39.84	$39.59	$39.59	$35.04	801
2017-06-13	$39.77	$39.91	$39.43	$39.56	$35.01	8,484
2017-06-12	$39.44	$39.47	$39.16	$39.16	$34.66	3,657
2017-06-09	$39.82	$39.82	$39.62	$39.78	$35.21	2,101
2017-06-08	$39.70	$39.70	$39.64	$39.67	$35.11	2,271
2017-06-07	$40.12	$40.12	$39.65	$39.75	$35.18	2,204
2017-06-06	$39.91	$39.91	$39.66	$39.85	$35.27	8,870
2017-06-05	$39.77	$39.91	$39.76	$39.91	$35.32	740
2017-06-02	$40.10	$40.23	$39.97	$39.97	$35.38	8,686
2017-06-01	$39.73	$39.75	$39.46	$39.70	$35.14	2,644
2017-05-31	$39.33	$39.33	$39.33	$39.33	$34.81	0
2017-05-30	$39.13	$39.45	$39.13	$39.33	$34.81	1,243
2017-05-26	$38.93	$39.51	$38.93	$39.51	$34.97	8,797
2017-05-25	$39.65	$39.65	$39.33	$39.51	$34.97	9,755
2017-05-24	$39.43	$39.48	$39.10	$39.16	$34.66	18,076
2017-05-23	$39.63	$39.63	$39.32	$39.32	$34.80	9,325
2017-05-22	$39.26	$39.32	$39.25	$39.32	$34.80	2,656
2017-05-19	$38.78	$39.14	$38.78	$38.97	$34.49	6,644
2017-05-18	$37.36	$38.39	$37.36	$38.16	$33.77	2,342
2017-05-17	$38.89	$38.89	$38.57	$38.57	$34.13	1,796
2017-05-16	$39.22	$39.35	$39.19	$39.31	$34.80	2,461
2017-05-15	$38.79	$38.93	$38.74	$38.93	$34.46	16,717
2017-05-12	$38.56	$38.56	$38.56	$38.56	$34.13	1,297
2017-05-11	$38.27	$38.27	$38.27	$38.27	$33.87	0
2017-05-10	$38.30	$38.30	$38.27	$38.27	$33.87	708
2017-05-09	$38.31	$38.31	$38.18	$38.18	$33.79	433
2017-05-08	$38.55	$38.56	$38.34	$38.34	$33.94	8,004
2017-05-05	$38.69	$39.14	$38.58	$39.14	$34.64	13,429
2017-05-04	$38.00	$38.52	$38.00	$38.52	$34.09	11,995
2017-05-03	$37.50	$37.77	$37.50	$37.73	$33.39	4,184
2017-05-02	$37.75	$37.75	$37.75	$37.75	$33.41	256
2017-05-01	$37.59	$37.62	$37.41	$37.62	$33.29	828
2017-04-28	$37.41	$37.42	$37.37	$37.39	$33.09	1,240
2017-04-27	$37.25	$37.34	$37.22	$37.31	$33.02	3,152
2017-04-26	$37.42	$37.43	$37.19	$37.41	$33.11	15,051
2017-04-25	$37.54	$37.62	$37.50	$37.56	$33.25	1,147
2017-04-24	$37.07	$37.21	$37.00	$37.00	$32.75	650
2017-04-21	$35.55	$35.55	$35.50	$35.51	$31.43	1,157
2017-04-20	$35.73	$35.83	$35.53	$35.53	$31.45	9,457
2017-04-19	$35.38	$35.38	$35.38	$35.38	$31.31	407
2017-04-18	$35.29	$35.29	$35.21	$35.22	$31.17	351
2017-04-17	$35.40	$35.40	$35.40	$35.40	$31.33	725
2017-04-13	$35.23	$35.29	$35.23	$35.29	$31.23	1,780
2017-04-12	$35.40	$35.41	$35.40	$35.41	$31.34	1,700
2017-04-11	$35.42	$35.51	$35.42	$35.51	$31.43	1,242
2017-04-10	$35.55	$35.56	$35.55	$35.56	$31.47	600
2017-04-07	$35.53	$35.53	$35.44	$35.44	$31.37	853
2017-04-06	$35.60	$35.61	$35.32	$35.49	$31.41	3,757
2017-04-05	$35.55	$35.58	$35.28	$35.52	$31.44	1,488
2017-04-04	$35.41	$35.41	$35.41	$35.41	$31.34	601
2017-04-03	$35.70	$35.70	$35.70	$35.70	$31.60	69
2017-03-31	$35.70	$35.70	$35.70	$35.70	$31.60	49
2017-03-30	$35.70	$35.70	$35.70	$35.70	$31.60	87
2017-03-29	$35.48	$35.70	$35.48	$35.70	$31.60	641
2017-03-28	$35.62	$35.62	$35.62	$35.62	$31.52	5
2017-03-27	$35.36	$35.62	$35.36	$35.62	$31.52	430
2017-03-24	$35.60	$35.60	$35.52	$35.52	$31.44	710
2017-03-23	$35.36	$35.48	$35.34	$35.39	$31.32	1,839
2017-03-22	$35.20	$35.22	$35.05	$35.05	$30.96	685
2017-03-21	$35.41	$35.41	$35.41	$35.41	$31.28	0
2017-03-20	$35.41	$35.41	$35.41	$35.41	$31.28	100
2017-03-17	$35.58	$35.58	$35.54	$35.55	$31.40	5,328
2017-03-16	$35.60	$35.60	$35.60	$35.60	$31.44	287
2017-03-15	$34.68	$34.68	$34.68	$34.68	$30.63	0
2017-03-14	$34.71	$34.71	$34.68	$34.68	$30.63	565
2017-03-13	$34.50	$34.50	$34.50	$34.50	$30.47	0
2017-03-10	$34.50	$34.50	$34.50	$34.50	$30.47	492
2017-03-09	$34.43	$34.49	$34.40	$34.43	$30.41	2,556
2017-03-08	$34.17	$34.17	$34.17	$34.17	$30.18	7
2017-03-07	$34.12	$34.35	$34.09	$34.17	$30.18	1,780
2017-03-06	$34.10	$34.10	$34.10	$34.10	$30.12	93
2017-03-03	$34.44	$34.44	$34.10	$34.10	$30.12	463
2017-03-02	$34.31	$34.31	$34.31	$34.31	$30.30	0
2017-03-01	$34.14	$34.31	$34.12	$34.31	$30.30	892
2017-02-28	$33.56	$33.69	$33.51	$33.52	$29.60	851
2017-02-27	$33.54	$33.64	$33.54	$33.64	$29.71	576
2017-02-24	$33.58	$33.58	$33.47	$33.47	$29.56	300
2017-02-23	$34.05	$34.05	$34.05	$34.05	$30.08	0
2017-02-22	$34.19	$34.19	$34.05	$34.05	$30.08	1,432
2017-02-21	$34.16	$34.18	$33.96	$33.96	$30.00	894
2017-02-17	$34.00	$34.00	$33.80	$33.80	$29.85	1,171
2017-02-16	$34.27	$34.27	$34.12	$34.27	$30.27	3,079
2017-02-15	$34.10	$34.22	$34.00	$34.22	$30.23	14,116
2017-02-14	$34.11	$34.11	$34.11	$34.11	$30.13	0
2017-02-13	$34.25	$34.25	$34.11	$34.11	$30.13	965
2017-02-10	$33.80	$33.80	$33.72	$33.72	$29.78	1,762
2017-02-09	$33.66	$33.66	$33.66	$33.66	$29.73	0
2017-02-08	$33.46	$33.66	$33.46	$33.66	$29.73	1,892
2017-02-07	$33.61	$33.61	$33.45	$33.53	$29.62	4,074
2017-02-06	$33.28	$33.59	$33.28	$33.59	$29.67	480
2017-02-03	$33.99	$33.99	$33.99	$33.99	$30.02	501
2017-02-02	$34.14	$34.20	$34.10	$34.10	$30.12	2,229
2017-02-01	$33.96	$34.00	$33.87	$33.87	$29.92	6,112
2017-01-31	$33.79	$33.89	$33.75	$33.88	$29.92	3,450
2017-01-30	$33.46	$33.46	$33.46	$33.46	$29.56	100
2017-01-27	$34.21	$34.21	$34.21	$34.21	$30.22	635
2017-01-26	$33.96	$34.01	$33.96	$34.00	$30.03	798
2017-01-25	$34.37	$34.49	$34.37	$34.49	$30.46	3,334
2017-01-24	$33.96	$34.13	$33.96	$34.13	$30.15	2,000
2017-01-23	$33.58	$33.58	$33.58	$33.58	$29.66	0
2017-01-20	$33.37	$33.58	$33.37	$33.58	$29.66	1,366
2017-01-19	$33.31	$33.31	$33.31	$33.31	$29.42	0
2017-01-18	$33.29	$33.31	$33.29	$33.31	$29.42	1,400
2017-01-17	$33.46	$33.56	$33.43	$33.56	$29.64	1,200
2017-01-13	$33.33	$33.33	$33.33	$33.33	$29.44	1,713
2017-01-12	$33.34	$33.34	$33.34	$33.34	$29.45	720
2017-01-11	$32.94	$32.94	$32.94	$32.94	$29.10	90
2017-01-10	$32.94	$32.94	$32.94	$32.94	$29.10	0
2017-01-09	$32.94	$32.94	$32.94	$32.94	$29.10	154
2017-01-06	$32.98	$32.98	$32.98	$32.98	$29.13	0
2017-01-05	$32.95	$32.99	$32.95	$32.98	$29.13	1,981
2017-01-04	$32.58	$32.58	$32.58	$32.58	$28.78	0
2017-01-03	$32.58	$32.58	$32.58	$32.58	$28.78	0
2016-12-30	$32.49	$32.58	$32.49	$32.58	$28.78	779
2016-12-29	$32.15	$32.15	$32.15	$32.15	$28.40	100
2016-12-28	$31.85	$31.85	$31.85	$31.85	$28.13	284
2016-12-27	$32.38	$32.38	$32.38	$32.38	$28.60	500
2016-12-23	$31.97	$31.97	$31.97	$31.97	$28.24	32
2016-12-22	$31.97	$31.97	$31.97	$31.97	$28.24	0
2016-12-21	$31.97	$31.97	$31.97	$31.97	$28.24	774
2016-12-20	$31.98	$31.98	$31.78	$31.80	$28.09	1,180
2016-12-19	$32.26	$32.26	$32.26	$32.26	$28.49	29
2016-12-16	$32.26	$32.26	$32.26	$32.26	$28.49	0
2016-12-15	$32.26	$32.26	$32.26	$32.26	$28.49	26
2016-12-14	$32.26	$32.26	$32.26	$32.26	$28.49	81
2016-12-13	$32.26	$32.26	$32.26	$32.26	$28.49	300
2016-12-12	$32.05	$32.06	$32.02	$32.06	$28.32	1,052
2016-12-09	$32.22	$32.22	$32.22	$32.22	$28.46	0
2016-12-08	$32.50	$32.50	$32.22	$32.22	$28.46	2,477
2016-12-07	$31.75	$32.70	$31.75	$32.48	$28.69	1,450
2016-12-06	$31.58	$31.60	$31.58	$31.58	$27.89	425
2016-12-05	$30.60	$30.60	$30.60	$30.60	$27.03	0
2016-12-02	$30.50	$30.68	$30.44	$30.60	$27.03	4,700
2016-12-01	$30.53	$30.53	$30.53	$30.53	$26.97	11
2016-11-30	$30.70	$30.70	$30.53	$30.53	$26.97	772
2016-11-29	$30.76	$30.76	$30.76	$30.76	$27.17	6
2016-11-28	$30.76	$30.76	$30.76	$30.76	$27.17	0
2016-11-25	$30.76	$30.76	$30.76	$30.76	$27.17	77
2016-11-23	$30.76	$30.76	$30.76	$30.76	$27.17	0
2016-11-22	$30.76	$30.76	$30.76	$30.76	$27.17	420
2016-11-21	$30.57	$30.57	$30.57	$30.57	$27.00	100
2016-11-18	$30.46	$30.46	$30.46	$30.46	$26.91	136
2016-11-17	$30.50	$30.50	$30.46	$30.46	$26.91	338
2016-11-16	$30.86	$30.86	$30.86	$30.86	$27.25	0
2016-11-15	$30.86	$30.86	$30.86	$30.86	$27.25	586
2016-11-14	$31.04	$31.04	$31.04	$31.04	$27.41	0
2016-11-11	$31.04	$31.04	$31.04	$31.04	$27.41	860
2016-11-10	$31.53	$31.53	$31.53	$31.53	$27.85	0
2016-11-09	$31.51	$31.53	$31.51	$31.53	$27.85	416
2016-11-08	$31.14	$31.14	$31.14	$31.14	$27.50	0
2016-11-07	$31.14	$31.14	$31.14	$31.14	$27.50	1
2016-11-04	$31.14	$31.14	$31.14	$31.14	$27.50	715
2016-11-03	$31.52	$31.53	$31.35	$31.51	$27.83	7,257
2016-11-02	$31.90	$31.90	$31.90	$31.90	$28.18	74
2016-11-01	$31.93	$31.93	$31.90	$31.90	$28.18	647
2016-10-31	$31.78	$31.95	$31.78	$31.95	$28.22	900
2016-10-28	$31.77	$31.77	$31.77	$31.77	$28.06	97
2016-10-27	$31.86	$31.86	$31.77	$31.77	$28.06	300
2016-10-26	$31.61	$31.61	$31.60	$31.60	$27.92	417
2016-10-25	$31.70	$31.86	$31.70	$31.86	$28.14	1,302
2016-10-24	$31.86	$31.89	$31.86	$31.89	$28.17	800
2016-10-21	$31.75	$31.76	$31.75	$31.76	$28.05	285
2016-10-20	$31.91	$31.91	$31.91	$31.91	$28.19	0
2016-10-19	$31.94	$31.94	$31.91	$31.91	$28.19	764
2016-10-18	$31.49	$31.49	$31.49	$31.49	$27.81	0
2016-10-17	$31.49	$31.49	$31.49	$31.49	$27.81	0
2016-10-14	$31.49	$31.49	$31.49	$31.49	$27.81	208
2016-10-13	$31.87	$31.87	$31.87	$31.87	$28.15	0
2016-10-12	$31.87	$31.87	$31.87	$31.87	$28.15	0
2016-10-11	$31.57	$32.04	$31.57	$31.87	$28.15	2,249
2016-10-10	$32.13	$32.20	$32.10	$32.10	$28.35	1,352
2016-10-07	$31.99	$32.02	$31.99	$31.99	$28.26	2,600
2016-10-06	$32.45	$32.45	$32.45	$32.45	$28.66	0
2016-10-05	$32.18	$32.48	$32.18	$32.45	$28.66	3,002
2016-10-04	$32.20	$32.22	$32.20	$32.22	$28.46	460
2016-10-03	$31.94	$32.30	$31.94	$32.28	$28.51	999
2016-09-30	$31.79	$31.79	$31.79	$31.79	$28.08	24
2016-09-29	$31.79	$31.79	$31.79	$31.79	$28.08	164
2016-09-28	$32.08	$32.46	$32.08	$32.46	$28.67	1,332
2016-09-27	$32.01	$32.07	$31.87	$32.07	$28.33	517
2016-09-26	$32.43	$32.43	$32.43	$32.43	$28.64	0
2016-09-23	$32.43	$32.43	$32.43	$32.43	$28.64	616
2016-09-22	$32.43	$32.87	$32.43	$32.71	$28.89	2,535
2016-09-21	$31.84	$31.86	$31.84	$31.86	$28.14	487
2016-09-20	$31.77	$31.77	$31.77	$31.77	$27.88	91
2016-09-19	$31.77	$31.77	$31.77	$31.77	$27.88	261
2016-09-16	$31.75	$31.75	$31.75	$31.75	$27.86	283
2016-09-15	$32.08	$32.08	$32.08	$32.08	$28.15	102
2016-09-14	$31.67	$31.67	$31.67	$31.67	$27.79	0
2016-09-13	$31.67	$31.67	$31.67	$31.67	$27.79	398
2016-09-12	$32.26	$32.27	$32.26	$32.27	$28.32	355
2016-09-09	$32.79	$32.79	$32.79	$32.79	$28.77	0
2016-09-08	$32.79	$32.79	$32.79	$32.79	$28.77	0
2016-09-07	$32.91	$33.07	$32.78	$32.79	$28.77	1,537
2016-09-06	$32.35	$32.35	$32.35	$32.35	$28.39	134
2016-09-02	$32.35	$32.35	$32.35	$32.35	$28.39	143
2016-09-01	$32.35	$32.35	$32.27	$32.35	$28.39	961
2016-08-31	$32.04	$32.04	$32.03	$32.03	$28.10	2,081
2016-08-30	$32.02	$32.03	$32.02	$32.03	$28.10	973
2016-08-29	$32.34	$32.34	$32.34	$32.34	$28.38	0
2016-08-26	$32.34	$32.34	$32.34	$32.34	$28.38	140
2016-08-25	$32.34	$32.34	$32.34	$32.34	$28.38	0
2016-08-24	$32.31	$32.51	$32.31	$32.34	$28.38	4,421
2016-08-23	$32.43	$32.43	$32.43	$32.43	$28.46	0
2016-08-22	$32.43	$32.43	$32.43	$32.43	$28.46	100
2016-08-19	$32.30	$32.30	$32.30	$32.30	$28.34	0
2016-08-18	$32.29	$32.34	$32.29	$32.30	$28.34	6,400
2016-08-17	$32.27	$32.27	$32.27	$32.27	$28.32	0
2016-08-16	$32.27	$32.27	$32.27	$32.27	$28.32	180
2016-08-15	$32.47	$32.47	$32.47	$32.47	$28.49	100
2016-08-12	$32.26	$32.37	$32.26	$32.33	$28.37	1,150
2016-08-11	$32.25	$32.25	$32.25	$32.25	$28.30	320
2016-08-10	$32.28	$32.28	$32.28	$32.28	$28.32	180
2016-08-09	$31.48	$31.48	$31.48	$31.48	$27.62	0
2016-08-08	$31.48	$31.48	$31.48	$31.48	$27.62	348
2016-08-05	$31.22	$31.43	$31.22	$31.30	$27.46	600
2016-08-04	$31.02	$31.02	$31.02	$31.02	$27.22	100
2016-08-03	$31.09	$31.09	$31.09	$31.09	$27.28	0
2016-08-02	$31.09	$31.09	$31.09	$31.09	$27.28	215
2016-08-01	$31.38	$31.38	$31.38	$31.38	$27.53	131
2016-07-29	$31.15	$31.15	$31.15	$31.15	$27.33	80
2016-07-28	$31.10	$31.15	$31.10	$31.15	$27.33	618
2016-07-27	$31.06	$31.06	$31.06	$31.06	$27.25	318
2016-07-26	$30.34	$30.34	$30.34	$30.34	$26.62	18
2016-07-25	$30.34	$30.34	$30.34	$30.34	$26.62	83
2016-07-22	$30.34	$30.34	$30.34	$30.34	$26.62	1,000
2016-07-21	$30.47	$30.47	$30.47	$30.47	$26.74	0
2016-07-20	$30.54	$30.54	$30.47	$30.47	$26.74	343
2016-07-19	$30.44	$30.44	$30.44	$30.44	$26.71	0
2016-07-18	$30.07	$30.44	$30.07	$30.44	$26.71	1,287
2016-07-15	$30.29	$30.29	$30.15	$30.15	$26.46	785
2016-07-14	$30.32	$30.47	$30.32	$30.47	$26.73	1,103
2016-07-13	$30.10	$30.15	$30.10	$30.15	$26.46	550
2016-07-12	$29.93	$29.93	$29.92	$29.92	$26.25	588
2016-07-11	$29.49	$29.82	$29.49	$29.82	$26.16	1,081
2016-07-08	$29.10	$29.10	$29.10	$29.10	$25.54	869
2016-07-07	$28.64	$28.64	$28.64	$28.64	$25.13	0
2016-07-06	$28.32	$28.64	$28.32	$28.64	$25.13	2,700
2016-07-05	$28.88	$28.88	$28.88	$28.88	$25.34	511
2016-07-01	$29.73	$29.73	$29.71	$29.71	$26.07	868
2016-06-30	$29.24	$29.57	$29.24	$29.57	$25.95	2,194
2016-06-29	$28.96	$28.96	$28.85	$28.85	$25.31	7,888
2016-06-28	$28.15	$28.39	$28.15	$28.39	$24.91	5,358
2016-06-27	$28.10	$28.10	$27.44	$27.81	$24.40	6,908
2016-06-24	$29.53	$29.53	$29.03	$29.10	$25.53	5,312
2016-06-23	$31.78	$32.03	$31.78	$32.03	$28.10	4,851
2016-06-22	$31.30	$31.30	$30.87	$31.07	$27.26	1,602
2016-06-21	$31.33	$31.33	$31.33	$31.33	$27.07	398
2016-06-20	$30.73	$30.73	$30.73	$30.73	$26.55	0
2016-06-17	$30.73	$30.73	$30.73	$30.73	$26.55	150
2016-06-16	$29.44	$30.27	$29.44	$30.27	$26.16	6,091
2016-06-15	$27.26	$30.28	$27.26	$30.19	$26.08	1,916
2016-06-14	$29.94	$29.94	$29.86	$29.86	$25.80	1,785
2016-06-13	$30.89	$30.89	$30.89	$30.89	$26.69	201
2016-06-10	$31.27	$31.27	$31.26	$31.26	$27.01	392
2016-06-09	$32.76	$32.76	$32.76	$32.76	$28.31	2
2016-06-08	$32.76	$32.76	$32.76	$32.76	$28.31	1,196
2016-06-07	$32.72	$32.72	$32.55	$32.56	$28.14	1,950
2016-06-06	$32.25	$32.34	$32.25	$32.34	$27.95	600
2016-06-03	$32.13	$32.22	$32.13	$32.22	$27.84	600
2016-06-02	$31.91	$31.97	$31.81	$31.86	$27.53	1,260
2016-06-01	$31.94	$31.94	$31.94	$31.94	$27.60	61
2016-05-31	$31.94	$31.94	$31.86	$31.94	$27.60	702
2016-05-27	$31.70	$31.88	$31.64	$31.69	$27.38	6,235
2016-05-26	$31.75	$31.75	$31.75	$31.75	$27.43	200
2016-05-25	$31.75	$31.75	$31.75	$31.75	$27.43	268
2016-05-24	$31.29	$31.36	$31.20	$31.36	$27.10	4,769
2016-05-23	$31.02	$31.22	$31.02	$31.15	$26.92	12,568
2016-05-20	$31.21	$31.21	$31.21	$31.21	$26.97	356
2016-05-19	$30.92	$30.92	$30.92	$30.92	$26.72	0
2016-05-18	$30.92	$30.92	$30.92	$30.92	$26.72	0
2016-05-17	$30.92	$30.92	$30.92	$30.92	$26.72	206
2016-05-16	$31.00	$31.18	$31.00	$31.18	$26.94	1,000
2016-05-13	$31.63	$31.63	$31.63	$31.63	$27.33	38
2016-05-12	$31.63	$31.63	$31.63	$31.63	$27.33	105
2016-05-11	$31.48	$31.71	$31.48	$31.71	$27.40	996
2016-05-10	$31.48	$31.48	$31.48	$31.48	$27.20	14,025
2016-05-09	$31.58	$31.58	$31.58	$31.58	$27.29	0
2016-05-06	$31.55	$31.58	$31.55	$31.58	$27.29	888
2016-05-05	$31.76	$31.76	$31.76	$31.76	$27.44	0
2016-05-04	$31.76	$31.76	$31.76	$31.76	$27.44	219
2016-05-03	$31.74	$31.86	$31.74	$31.86	$27.53	444
2016-05-02	$32.13	$32.16	$32.12	$32.16	$27.79	3,040
2016-04-29	$31.98	$31.98	$31.98	$31.98	$27.63	1,550
2016-04-28	$32.00	$32.22	$31.98	$32.00	$27.65	814
2016-04-27	$31.72	$31.90	$31.72	$31.90	$27.56	2,101
2016-04-26	$31.67	$31.67	$31.66	$31.66	$27.36	887
2016-04-25	$32.02	$32.02	$32.02	$32.02	$27.66	0
2016-04-22	$32.02	$32.02	$32.02	$32.02	$27.66	2
2016-04-21	$31.75	$32.02	$31.75	$32.02	$27.66	830
2016-04-20	$32.00	$32.00	$32.00	$32.00	$27.65	241
2016-04-19	$31.82	$31.82	$31.82	$31.82	$27.50	130
2016-04-18	$31.65	$31.65	$31.65	$31.65	$27.35	127
2016-04-15	$31.65	$31.65	$31.65	$31.65	$27.35	903
2016-04-14	$31.48	$31.65	$31.48	$31.65	$27.35	517
2016-04-13	$31.35	$31.35	$31.34	$31.35	$27.09	1,396
2016-04-12	$30.99	$30.99	$30.99	$30.99	$26.78	0
2016-04-11	$30.99	$30.99	$30.99	$30.99	$26.78	0
2016-04-08	$30.68	$30.99	$30.68	$30.99	$26.78	420
2016-04-07	$30.50	$30.51	$30.50	$30.51	$26.36	354
2016-04-06	$30.63	$31.13	$30.57	$31.13	$26.90	2,091
2016-04-05	$31.43	$31.43	$31.43	$31.43	$27.16	87
2016-04-04	$31.25	$31.44	$31.16	$31.43	$27.16	13,367
2016-04-01	$31.29	$31.29	$31.29	$31.29	$27.04	307
2016-03-31	$31.60	$31.60	$31.59	$31.59	$27.30	966
2016-03-30	$31.27	$31.27	$31.27	$31.27	$27.02	214
2016-03-29	$30.79	$30.93	$30.79	$30.93	$26.73	4,597
2016-03-28	$30.34	$30.53	$30.34	$30.53	$26.38	6,922
2016-03-24	$30.50	$30.50	$30.50	$30.50	$26.35	424
2016-03-23	$30.73	$30.89	$30.66	$30.77	$26.58	16,166
2016-03-22	$30.85	$30.87	$30.78	$30.85	$26.66	4,038
2016-03-21	$30.73	$30.73	$30.73	$30.73	$26.55	156
2016-03-18	$31.01	$31.01	$31.01	$31.01	$26.79	0
2016-03-17	$31.23	$31.23	$31.01	$31.01	$26.79	265
2016-03-16	$30.57	$30.73	$30.57	$30.73	$26.55	532
2016-03-15	$30.57	$30.57	$30.57	$30.57	$26.42	0
2016-03-14	$30.57	$30.57	$30.57	$30.57	$26.42	1
2016-03-11	$30.17	$30.57	$30.17	$30.57	$26.42	1,174
2016-03-10	$30.05	$30.05	$29.63	$29.74	$25.70	1,624
2016-03-09	$29.93	$29.93	$29.93	$29.93	$25.86	75
2016-03-08	$29.88	$29.93	$29.82	$29.93	$25.86	500
2016-03-07	$30.01	$30.01	$29.99	$29.99	$25.91	206
2016-03-04	$30.03	$30.03	$30.03	$30.03	$25.95	193
2016-03-03	$28.97	$28.97	$28.97	$28.97	$25.03	0
2016-03-02	$28.97	$28.97	$28.97	$28.97	$25.03	118
2016-03-01	$28.97	$28.97	$28.97	$28.97	$25.03	0
2016-02-29	$28.97	$28.97	$28.97	$28.97	$25.03	71
2016-02-26	$28.97	$28.97	$28.97	$28.97	$25.03	0
2016-02-25	$28.97	$28.97	$28.97	$28.97	$25.03	102
2016-02-24	$28.97	$28.97	$28.97	$28.97	$25.03	0
2016-02-23	$28.97	$28.97	$28.97	$28.97	$25.03	44
2016-02-22	$28.97	$28.97	$28.97	$28.97	$25.03	132
2016-02-19	$29.22	$29.22	$29.22	$29.22	$25.25	0
2016-02-18	$29.22	$29.22	$29.22	$29.22	$25.25	15
2016-02-17	$29.00	$29.22	$29.00	$29.22	$25.25	1,612
2016-02-16	$27.83	$27.83	$27.83	$27.83	$24.05	5
2016-02-12	$27.83	$27.83	$27.83	$27.83	$24.05	230
2016-02-11	$28.10	$28.10	$28.10	$28.10	$24.28	28
2016-02-10	$28.09	$28.10	$28.09	$28.10	$24.28	388
2016-02-09	$27.80	$27.95	$27.80	$27.95	$24.15	450
2016-02-08	$28.97	$28.97	$28.97	$28.97	$25.03	0
2016-02-05	$28.97	$28.97	$28.97	$28.97	$25.03	151
2016-02-04	$29.36	$29.36	$29.36	$29.36	$25.37	709
2016-02-03	$29.43	$29.43	$29.43	$29.43	$25.43	0
2016-02-02	$29.51	$29.51	$29.43	$29.43	$25.43	1,414
2016-02-01	$29.83	$29.83	$29.83	$29.83	$25.77	799
2016-01-29	$29.26	$29.59	$29.26	$29.59	$25.57	1,562
2016-01-28	$29.16	$29.16	$29.16	$29.16	$25.19	0
2016-01-27	$29.26	$29.26	$29.08	$29.16	$25.19	2,114
2016-01-26	$29.46	$29.46	$29.46	$29.46	$25.46	238
2016-01-25	$28.38	$28.38	$28.38	$28.38	$24.52	0
2016-01-22	$28.38	$28.38	$28.38	$28.38	$24.52	3
2016-01-21	$28.00	$28.38	$28.00	$28.38	$24.52	807
2016-01-20	$28.27	$28.27	$27.82	$28.06	$24.25	13,144
2016-01-19	$28.73	$28.83	$28.73	$28.83	$24.91	1,057
2016-01-15	$28.55	$28.55	$28.43	$28.43	$24.56	530
2016-01-14	$29.52	$29.52	$29.52	$29.52	$25.51	0
2016-01-13	$29.91	$29.91	$29.52	$29.52	$25.51	1,379
2016-01-12	$29.96	$29.96	$29.96	$29.96	$25.89	654
2016-01-11	$29.59	$29.67	$29.59	$29.67	$25.64	659
2016-01-08	$29.83	$29.83	$29.83	$29.83	$25.77	0
2016-01-07	$30.18	$30.18	$29.83	$29.83	$25.77	667
2016-01-06	$30.83	$30.83	$30.83	$30.83	$26.64	123
2016-01-05	$30.34	$30.83	$30.33	$30.83	$26.64	2,607
2016-01-04	$30.78	$30.99	$30.76	$30.76	$26.58	760
2015-12-31	$31.34	$31.44	$31.33	$31.44	$27.17	679
2015-12-30	$31.84	$31.84	$31.84	$31.84	$27.51	2,154
2015-12-29	$31.98	$32.00	$31.87	$31.92	$27.58	2,792
2015-12-28	$32.00	$32.00	$32.00	$32.00	$27.65	150
2015-12-24	$31.70	$31.70	$31.65	$31.65	$27.35	2,200
2015-12-23	$31.22	$31.22	$31.22	$31.22	$26.97	0
2015-12-22	$31.21	$31.22	$31.21	$31.22	$26.97	805
2015-12-21	$31.02	$31.02	$31.02	$31.02	$26.80	31
2015-12-18	$31.37	$31.37	$31.02	$31.02	$26.80	433
2015-12-17	$31.68	$31.68	$31.68	$31.68	$27.37	0
2015-12-16	$31.24	$31.68	$31.24	$31.68	$27.37	5,245
2015-12-15	$31.00	$31.00	$31.00	$31.00	$26.79	300
2015-12-14	$31.53	$31.53	$31.53	$31.53	$27.25	0
2015-12-11	$31.53	$31.53	$31.53	$31.53	$27.25	18
2015-12-10	$31.53	$31.53	$31.53	$31.53	$27.25	19,257
2015-12-09	$31.37	$31.37	$31.37	$31.37	$27.11	613
2015-12-08	$31.95	$31.95	$31.95	$31.95	$27.61	160
2015-12-07	$31.95	$31.95	$31.95	$31.95	$27.61	8
2015-12-04	$31.95	$31.95	$31.95	$31.95	$27.61	0
2015-12-03	$31.95	$31.95	$31.95	$31.95	$27.61	0
2015-12-02	$31.95	$31.95	$31.95	$31.95	$27.61	116
2015-12-01	$31.95	$31.95	$31.95	$31.95	$27.61	277
2015-11-30	$31.90	$31.90	$31.87	$31.87	$27.54	1,660
2015-11-27	$30.94	$30.94	$30.94	$30.94	$26.73	10
2015-11-25	$30.94	$30.94	$30.94	$30.94	$26.73	0
2015-11-24	$31.09	$31.09	$30.94	$30.94	$26.73	764
2015-11-23	$31.20	$31.20	$31.20	$31.20	$26.96	0
2015-11-20	$31.20	$31.20	$31.20	$31.20	$26.96	459
2015-11-19	$31.48	$31.48	$31.44	$31.44	$27.17	1,349
2015-11-18	$31.45	$31.45	$31.45	$31.45	$27.18	396
2015-11-17	$30.43	$30.43	$30.43	$30.43	$26.29	0
2015-11-16	$30.43	$30.43	$30.43	$30.43	$26.29	21
2015-11-13	$30.43	$30.43	$30.43	$30.43	$26.29	111
2015-11-12	$31.12	$31.13	$31.11	$31.13	$26.90	715
2015-11-11	$31.48	$31.48	$31.48	$31.48	$27.20	0
2015-11-10	$31.43	$31.48	$31.43	$31.48	$27.20	955
2015-11-09	$31.48	$31.48	$31.48	$31.48	$27.20	240
2015-11-06	$32.25	$32.25	$32.25	$32.25	$27.87	74
2015-11-05	$32.25	$32.25	$32.25	$32.25	$27.87	0
2015-11-04	$32.25	$32.25	$32.25	$32.25	$27.87	0
2015-11-03	$32.29	$32.30	$32.25	$32.25	$27.87	878
2015-11-02	$32.49	$32.49	$32.40	$32.47	$28.06	1,111
2015-10-30	$31.86	$32.09	$31.86	$32.09	$27.73	1,990
2015-10-29	$31.74	$31.80	$31.56	$31.60	$27.31	7,080
2015-10-28	$32.10	$32.10	$32.10	$32.10	$27.74	0
2015-10-27	$32.10	$32.10	$32.10	$32.10	$27.74	0
2015-10-26	$32.10	$32.10	$32.10	$32.10	$27.74	0
2015-10-23	$32.10	$32.10	$32.10	$32.10	$27.74	500
2015-10-22	$31.61	$31.93	$31.61	$31.81	$27.49	890
2015-10-21	$31.80	$31.80	$31.80	$31.80	$27.48	0
2015-10-20	$31.59	$31.80	$31.55	$31.80	$27.48	2,582
2015-10-19	$31.63	$31.63	$31.63	$31.63	$27.34	0
2015-10-16	$31.36	$31.63	$31.36	$31.63	$27.34	25,782
2015-10-15	$31.26	$31.26	$31.26	$31.26	$27.01	0
2015-10-14	$31.26	$31.26	$31.26	$31.26	$27.01	31
2015-10-13	$31.26	$31.26	$31.26	$31.26	$27.01	43
2015-10-12	$31.26	$31.26	$31.26	$31.26	$27.01	48
2015-10-09	$31.26	$31.26	$31.26	$31.26	$27.01	0
2015-10-08	$31.26	$31.26	$31.26	$31.26	$27.01	155
2015-10-07	$31.06	$31.06	$31.06	$31.06	$26.84	14
2015-10-06	$30.66	$31.08	$30.66	$31.06	$26.84	7,478
2015-10-05	$30.31	$30.31	$30.31	$30.31	$26.19	641
2015-10-02	$29.71	$29.81	$29.70	$29.79	$25.74	3,146
2015-10-01	$29.30	$29.30	$29.30	$29.30	$25.32	1
2015-09-30	$29.46	$29.46	$29.15	$29.30	$25.32	2,391
2015-09-29	$28.90	$29.28	$28.90	$29.27	$25.29	2,828
2015-09-28	$29.08	$29.08	$29.00	$29.00	$25.06	590
2015-09-25	$29.56	$29.59	$29.34	$29.34	$25.35	10,398
2015-09-24	$29.14	$29.26	$29.14	$29.26	$25.28	764
2015-09-23	$29.48	$29.48	$29.48	$29.48	$25.48	582
2015-09-22	$29.83	$29.83	$29.30	$29.30	$25.30	1,178
2015-09-21	$31.86	$31.86	$31.86	$31.86	$27.51	0
2015-09-18	$31.86	$31.86	$31.86	$31.86	$27.51	0
2015-09-17	$31.81	$31.86	$31.43	$31.86	$27.51	803
2015-09-16	$31.65	$31.69	$31.65	$31.69	$27.36	1,406
2015-09-15	$31.26	$31.29	$30.99	$30.99	$26.76	1,380
2015-09-14	$30.82	$30.82	$30.82	$30.82	$26.61	292
2015-09-11	$30.91	$31.47	$30.91	$31.10	$26.85	2,981
2015-09-10	$31.23	$31.26	$31.23	$31.26	$26.99	1,441
2015-09-09	$31.40	$31.48	$31.21	$31.21	$26.95	3,834
2015-09-08	$30.89	$30.93	$30.89	$30.93	$26.70	600
2015-09-04	$30.35	$30.35	$30.35	$30.35	$26.20	769
2015-09-03	$30.90	$30.90	$30.89	$30.89	$26.67	13,954
2015-09-02	$30.44	$30.44	$30.44	$30.44	$26.28	121
2015-09-01	$30.51	$30.62	$30.47	$30.47	$26.31	2,929
2015-08-31	$30.88	$31.20	$30.88	$31.11	$26.86	1,542
2015-08-28	$31.51	$31.51	$31.16	$31.22	$26.95	1,596
2015-08-27	$31.45	$31.45	$31.45	$31.45	$27.15	318
2015-08-26	$31.65	$31.65	$30.56	$30.91	$26.69	7,892
2015-08-25	$31.14	$31.14	$30.92	$30.92	$26.69	275
2015-08-24	$30.02	$30.92	$30.02	$30.29	$26.15	4,955
2015-08-21	$31.48	$31.48	$30.69	$30.77	$26.57	7,775
2015-08-20	$31.41	$31.44	$31.32	$31.44	$27.14	963
2015-08-19	$31.98	$32.23	$31.98	$32.22	$27.82	4,201
2015-08-18	$32.73	$32.73	$32.32	$32.32	$27.90	6,650
2015-08-17	$32.50	$32.50	$32.50	$32.50	$28.06	107
2015-08-14	$32.65	$32.65	$32.65	$32.65	$28.19	450
2015-08-13	$32.54	$32.95	$32.54	$32.94	$28.44	6,457
2015-08-12	$32.62	$32.64	$32.42	$32.64	$28.18	20,920

First Trust Eurozone AlphaDEX ETF (FEUZ) Exchange: NASDAQ

$56.13 ($-0.34) -0.60%

First Trust Eurozone AlphaDEX ETF - Daily Information

Invest in First Trust Eurozone AlphaDEX ETF (FEUZ)

Get your 2 free stocks today!

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for First Trust Eurozone AlphaDEX ETF (FEUZ)