Formula Folios Hedged Growth ETF (FFHG) Stock

Data as of April 25, 2024

$32.23 ($0.01) 0.03%

Formula Folios Hedged Growth ETF - Daily Information

Click for more stock information on Formula Folios Hedged Growth ETF.

Daily Information	Data
Date	April 25, 2024
Open	$32.30
Previous Close	$32.23
High	$32.34
Low	$32.23
Adjusted Open	$32.30
Previous Adjusted Close	$32.23
Adjusted High	$32.34
Adjusted Low	$32.23

About Formula Folios Hedged Growth ETF (FFHG)

The Fund is an actively managed exchange traded fund (“ETF”) that is a fund of funds. As an actively managed fund, the Fund will not seek to replicate the performance of an index. The Fund seeks to achieve its investment objective by investing primarily in domestic equity securities of any market capitalization and US Treasuries through other unaffiliated ETFs (including leveraged ETFs and inverse ETFs). The adviser allocates the Fund’s assets equally between two proprietary investment models. The adviser’s first investment model identifies trends in the equity markets. If the model indicates that the Fund should be in the market because the market is doing well as measured by a blend of various technical momentum indicators, the model suggests investments in leveraged ETFs. Leveraged ETFs are ETFs that use financial derivatives and debt to amplify the returns of an underlying index. If the model indicates that the Fund should not be in the market because the market is doing poorly as measured by a blend of various technical momentum indicators, the model suggests hedging risk by investing in US Treasuries, US short-term bonds and/or inverse equity index ETFs. Inverse ETFs are ETFs constructed by using various derivatives for the purpose of profiting from a decline in the value of an underlying benchmark such as an equity index. The Fund does not invest more than 15% of its assets in leveraged and inverse ETFs. The technical momentum indicators used to determine if the market is doing well or poorly include moving average crossovers (bearish when the shorter-term averages cross below the longer-term averages), oscillators (bearish when the current prices are closer to more recent low prices rather than more recent high prices), and price acceleration measurements (bearish when trading volume increases as prices are moving down, indicating faster downward price pressure). The adviser’s second investment model uses two sub-strategies. The adviser allocates the Fund’s assets that are allocated to this investment model equally between the two sub-strategies. The first sub-strategy identifies trends in the equity markets and suggests investments in a diversified mix of US equity ETFs if the market is doing well and suggests investments in US Treasury ETFs, to help hedge against market risk if the market is doing poorly. If the model indicates that the Fund should be in the market because the market is doing well, the second sub-strategy analyzes the nine sectors of the S&P 500 to determine the sectors with the greatest momentum and lowest volatility. The Fund then invests in the single sector that the model indicates has the highest risk-adjusted returns (lowest volatility and the greatest momentum). If the model indicates that the Fund should not be in the market because the market is doing poorly, the Fund hedges risk by investing in US Treasuries, short-term US government bonds and inverse equity ETFs.

Invest in Formula Folios Hedged Growth ETF (FFHG)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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

Historical Stock Data for Formula Folios Hedged Growth ETF (FFHG)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-06	$32.30	$32.34	$32.23	$32.23	$32.23	1,708
2023-10-05	$32.30	$32.30	$32.22	$32.22	$32.22	6,974
2023-10-04	$32.25	$32.29	$32.22	$32.22	$32.22	3,627
2023-10-03	$32.15	$32.42	$32.15	$32.21	$32.04	9,209
2023-10-02	$32.45	$32.51	$32.45	$32.46	$32.29	1,828
2023-09-29	$32.46	$32.46	$32.46	$32.46	$32.29	1,906
2023-09-28	$32.46	$32.50	$32.46	$32.46	$32.29	8,288
2023-09-27	$32.46	$32.50	$32.46	$32.50	$32.33	8,578
2023-09-26	$32.51	$32.51	$32.46	$32.50	$32.33	3,717
2023-09-25	$32.38	$32.42	$32.38	$32.38	$32.21	3,805
2023-09-22	$32.46	$32.48	$32.36	$32.38	$32.38	5,608
2023-09-21	$32.50	$32.60	$32.41	$32.41	$32.41	4,204
2023-09-20	$32.92	$32.92	$32.71	$32.74	$32.74	3,841
2023-09-19	$32.86	$32.87	$32.76	$32.87	$32.87	3,460
2023-09-18	$32.88	$32.97	$32.88	$32.91	$32.91	1,228
2023-09-15	$32.89	$32.93	$32.88	$32.93	$32.93	12,223
2023-09-14	$33.07	$33.13	$33.06	$33.12	$33.12	5,290
2023-09-13	$32.84	$32.91	$32.83	$32.91	$32.91	2,707
2023-09-12	$32.91	$32.99	$32.91	$32.95	$32.95	2,793
2023-09-11	$32.98	$33.02	$32.93	$32.97	$32.97	2,779
2023-09-08	$32.88	$32.92	$32.86	$32.91	$32.91	4,683
2023-09-07	$32.89	$32.92	$32.88	$32.92	$32.92	5,005
2023-09-06	$32.93	$32.98	$32.93	$32.96	$32.96	1,801
2023-09-05	$33.17	$33.17	$33.06	$33.06	$33.06	2,358
2023-09-01	$33.33	$33.41	$33.21	$33.21	$33.21	1,735
2023-08-31	$33.31	$33.34	$33.23	$33.23	$33.23	3,900
2023-08-30	$33.24	$33.24	$33.22	$33.22	$33.22	2,099
2023-08-29	$33.04	$33.21	$33.04	$33.21	$33.21	4,154
2023-08-28	$32.57	$32.96	$32.53	$32.96	$32.96	1,852
2023-08-25	$32.84	$32.84	$32.83	$32.83	$32.83	1,193
2023-08-24	$32.81	$32.81	$32.78	$32.78	$32.78	455
2023-08-23	$32.90	$32.95	$32.90	$32.95	$32.95	566
2023-08-22	$32.84	$32.84	$32.70	$32.70	$32.70	14,102
2023-08-21	$32.71	$32.83	$32.71	$32.83	$32.83	4,455
2023-08-18	$32.70	$32.82	$32.67	$32.81	$32.81	1,511
2023-08-17	$32.88	$32.88	$32.73	$32.80	$32.80	3,033
2023-08-16	$32.87	$33.12	$32.87	$32.93	$32.93	15,054
2023-08-15	$33.13	$33.13	$32.73	$33.01	$33.01	10,986
2023-08-14	$33.16	$33.16	$33.07	$33.12	$33.12	1,750
2023-08-11	$32.28	$33.19	$32.28	$32.82	$32.82	13,342
2023-08-10	$33.29	$33.29	$33.01	$33.01	$33.01	3,116
2023-08-09	$33.35	$33.35	$33.02	$33.06	$33.06	3,705
2023-08-08	$33.28	$33.38	$33.21	$33.22	$33.22	6,730
2023-08-07	$33.44	$33.52	$33.44	$33.49	$33.49	923
2023-08-04	$33.44	$33.53	$33.34	$33.34	$33.34	3,254
2023-08-03	$33.30	$33.45	$33.30	$33.39	$33.39	3,141
2023-08-02	$33.46	$33.48	$33.11	$33.44	$33.44	14,942
2023-08-01	$33.58	$33.72	$33.58	$33.65	$33.65	6,047
2023-07-31	$33.70	$33.71	$33.67	$33.71	$33.71	2,835
2023-07-28	$33.67	$33.67	$33.64	$33.65	$33.65	6,731
2023-07-27	$33.77	$33.77	$33.48	$33.48	$33.48	7,628
2023-07-26	$33.60	$33.67	$33.59	$33.67	$33.67	7,046
2023-07-25	$33.60	$33.64	$33.60	$33.61	$33.61	1,872
2023-07-24	$33.60	$33.62	$33.56	$33.56	$33.56	4,095
2023-07-21	$33.54	$33.54	$33.49	$33.49	$33.49	2,770
2023-07-20	$33.55	$33.55	$33.50	$33.51	$33.51	5,684
2023-07-19	$33.53	$33.59	$33.53	$33.58	$33.58	4,616
2023-07-18	$33.19	$33.46	$33.19	$33.43	$33.43	1,410
2023-07-17	$33.25	$33.32	$33.25	$33.27	$33.27	5,215
2023-07-14	$33.31	$33.31	$33.16	$33.17	$33.17	1,685
2023-07-13	$33.27	$33.38	$33.23	$33.30	$33.30	7,506
2023-07-12	$33.25	$33.26	$33.15	$33.15	$33.15	13,475
2023-07-11	$32.95	$33.07	$32.89	$33.02	$33.02	4,410
2023-07-10	$32.89	$32.89	$32.80	$32.85	$32.85	17,985
2023-07-07	$32.78	$32.90	$32.74	$32.74	$32.74	4,816
2023-07-06	$32.67	$32.70	$32.60	$32.66	$32.66	1,094
2023-07-05	$32.85	$32.99	$32.82	$32.87	$32.87	3,157
2023-07-03	$32.93	$33.02	$32.92	$32.94	$32.94	13,800
2023-06-30	$32.90	$32.94	$32.68	$32.94	$32.94	3,561
2023-06-29	$32.65	$32.79	$32.65	$32.67	$32.67	3,295
2023-06-28	$32.57	$32.61	$32.40	$32.55	$32.55	4,729
2023-06-27	$32.64	$32.64	$32.06	$32.23	$32.23	14,435
2023-06-26	$32.44	$32.47	$32.40	$32.41	$32.41	4,029
2023-06-23	$32.42	$32.42	$32.12	$32.23	$32.23	1,870
2023-06-22	$32.65	$32.65	$32.52	$32.52	$32.52	1,657
2023-06-21	$32.61	$32.66	$32.49	$32.49	$32.49	1,074
2023-06-20	$32.68	$32.78	$32.67	$32.72	$32.72	4,471
2023-06-16	$32.84	$32.84	$32.53	$32.63	$32.63	3,129
2023-06-15	$32.65	$32.87	$32.65	$32.77	$32.77	19,470
2023-06-14	$32.84	$33.10	$32.36	$32.79	$32.61	10,753
2023-06-13	$32.92	$32.97	$32.91	$32.92	$32.73	22,067
2023-06-12	$32.65	$32.78	$32.59	$32.78	$32.60	2,799
2023-06-09	$32.72	$32.72	$32.62	$32.67	$32.49	10,197
2023-06-08	$32.67	$32.76	$32.65	$32.76	$32.58	2,350
2023-06-07	$32.73	$32.76	$32.70	$32.70	$32.52	6,087
2023-06-06	$32.25	$32.59	$32.25	$32.53	$32.35	3,126
2023-06-05	$32.38	$32.41	$32.31	$32.31	$32.13	7,138
2023-06-02	$32.39	$32.55	$32.39	$32.51	$32.33	5,448
2023-06-01	$31.92	$32.11	$31.92	$32.08	$31.90	5,253
2023-05-31	$31.87	$31.92	$31.71	$31.92	$31.92	3,848
2023-05-30	$32.05	$32.11	$32.05	$32.06	$32.06	6,002
2023-05-26	$31.99	$32.17	$31.99	$32.12	$32.12	3,367
2023-05-25	$31.91	$31.99	$31.88	$31.89	$31.89	2,808
2023-05-24	$31.88	$31.93	$31.88	$31.88	$31.88	4,396
2023-05-23	$32.21	$32.21	$32.05	$32.05	$32.05	4,455
2023-05-22	$32.21	$32.24	$32.18	$32.18	$32.18	2,506
2023-05-19	$32.17	$32.19	$32.13	$32.14	$32.14	985
2023-05-18	$32.15	$32.23	$32.14	$32.23	$32.23	1,570
2023-05-17	$32.08	$32.13	$32.08	$32.13	$32.13	4,222
2023-05-16	$31.91	$31.94	$31.88	$31.89	$31.89	5,761
2023-05-15	$32.03	$32.12	$32.03	$32.10	$32.10	9,535
2023-05-12	$31.87	$31.95	$31.87	$31.95	$31.95	3,926
2023-05-11	$31.93	$32.02	$31.93	$31.99	$31.99	5,298
2023-05-10	$32.00	$32.08	$32.00	$32.08	$32.08	2,283
2023-05-09	$31.95	$32.05	$31.95	$32.02	$32.02	1,083
2023-05-08	$32.11	$32.11	$31.80	$31.81	$31.81	6,037
2023-05-05	$32.11	$32.20	$32.11	$32.14	$32.14	1,924
2023-05-04	$31.77	$31.81	$31.77	$31.81	$31.81	1,566
2023-05-03	$32.18	$32.18	$32.00	$32.00	$32.00	6,627
2023-05-02	$31.95	$32.10	$31.91	$32.06	$32.06	1,856
2023-05-01	$32.28	$32.32	$32.24	$32.28	$32.28	1,306
2023-04-28	$32.33	$32.33	$32.30	$32.31	$32.31	1,723
2023-04-27	$31.89	$32.15	$31.89	$32.15	$32.15	1,417
2023-04-26	$31.97	$32.04	$31.61	$31.90	$31.90	9,109
2023-04-25	$32.15	$32.15	$31.88	$31.94	$31.94	1,243
2023-04-24	$31.76	$32.27	$31.76	$32.27	$32.27	3,100
2023-04-21	$32.23	$32.25	$32.20	$32.25	$32.25	2,377
2023-04-20	$32.35	$32.35	$31.92	$32.15	$32.15	6,679
2023-04-19	$32.26	$32.36	$32.22	$32.30	$32.30	935
2023-04-18	$32.38	$32.43	$32.12	$32.18	$32.18	4,132
2023-04-17	$31.51	$32.39	$31.51	$32.38	$32.38	11,105
2023-04-14	$32.20	$32.25	$32.15	$32.23	$32.23	2,126
2023-04-13	$32.01	$32.38	$32.01	$32.36	$32.36	3,689
2023-04-12	$32.19	$32.26	$32.14	$32.18	$32.18	1,677
2023-04-11	$32.31	$32.37	$32.17	$32.17	$32.17	6,144
2023-04-10	$32.13	$32.20	$32.13	$32.15	$32.15	5,313
2023-04-06	$32.11	$32.13	$32.06	$32.08	$32.08	9,512
2023-04-05	$32.09	$32.12	$32.02	$32.12	$32.12	5,004
2023-04-04	$32.06	$32.14	$32.06	$32.12	$32.12	5,993
2023-04-03	$32.33	$32.33	$32.29	$32.31	$32.31	7,549
2023-03-31	$32.19	$32.26	$32.18	$32.26	$32.26	3,130
2023-03-30	$31.97	$32.03	$31.97	$32.02	$32.02	6,467
2023-03-29	$31.88	$31.95	$31.86	$31.93	$31.93	2,655
2023-03-28	$31.77	$31.78	$31.77	$31.78	$31.78	1,010
2023-03-27	$31.75	$31.84	$31.75	$31.78	$31.78	4,826
2023-03-24	$31.61	$31.67	$31.59	$31.67	$31.67	4,925
2023-03-23	$31.84	$31.84	$31.44	$31.57	$31.57	11,597
2023-03-22	$31.71	$31.78	$31.61	$31.61	$31.61	4,393
2023-03-21	$31.86	$31.91	$31.84	$31.91	$31.91	5,430
2023-03-20	$31.64	$31.73	$31.58	$31.64	$31.64	7,183
2023-03-17	$31.55	$31.55	$31.46	$31.49	$31.49	1,809
2023-03-16	$31.38	$31.79	$31.38	$31.76	$31.76	3,231
2023-03-15	$31.39	$31.40	$31.06	$31.40	$31.40	9,098
2023-03-14	$31.68	$31.73	$31.61	$31.73	$31.67	6,453
2023-03-13	$31.52	$31.57	$31.51	$31.52	$31.52	8,838
2023-03-10	$31.65	$31.68	$31.61	$31.61	$31.61	4,813
2023-03-09	$31.99	$31.99	$31.94	$31.94	$31.94	217
2023-03-08	$32.21	$32.22	$32.05	$32.05	$32.05	3,599
2023-03-07	$32.22	$32.35	$32.22	$32.31	$32.31	3,264
2023-03-06	$32.64	$32.64	$32.50	$32.58	$32.58	9,558
2023-03-03	$32.62	$32.68	$32.60	$32.68	$32.68	2,382
2023-03-02	$32.19	$32.48	$32.19	$32.48	$32.48	8,846
2023-03-01	$32.42	$32.42	$32.26	$32.31	$32.31	11,935
2023-02-28	$32.44	$32.46	$32.36	$32.36	$32.36	4,725
2023-02-27	$32.48	$32.48	$32.35	$32.42	$32.42	13,035
2023-02-24	$32.29	$32.38	$32.25	$32.37	$32.37	2,764
2023-02-23	$32.44	$32.52	$32.44	$32.52	$32.52	821
2023-02-22	$32.36	$32.40	$32.18	$32.35	$32.35	1,001
2023-02-21	$32.50	$32.50	$32.38	$32.38	$32.38	1,248
2023-02-17	$32.77	$32.77	$32.65	$32.75	$32.75	2,405
2023-02-16	$32.91	$33.03	$32.80	$32.80	$32.80	2,152
2023-02-15	$32.74	$32.98	$32.54	$32.96	$32.96	7,658
2023-02-14	$32.87	$32.95	$32.87	$32.95	$32.95	601
2023-02-13	$32.83	$32.97	$32.79	$32.97	$32.97	2,617
2023-02-10	$32.71	$32.77	$32.67	$32.77	$32.77	1,367
2023-02-09	$32.80	$32.80	$32.64	$32.64	$32.64	4,350
2023-02-08	$32.94	$32.94	$32.81	$32.86	$32.86	4,331
2023-02-07	$32.94	$33.14	$32.94	$33.14	$33.14	8,083
2023-02-06	$32.97	$32.97	$32.90	$32.92	$32.92	2,022
2023-02-03	$33.16	$33.22	$33.07	$33.10	$33.10	4,692
2023-02-02	$33.26	$33.36	$33.21	$33.24	$33.24	6,211
2023-02-01	$33.05	$33.12	$32.99	$33.02	$33.02	11,990
2023-01-31	$32.68	$32.81	$32.68	$32.81	$32.81	1,541
2023-01-30	$32.57	$32.63	$32.50	$32.50	$32.50	2,522
2023-01-27	$32.72	$32.78	$32.72	$32.74	$32.74	2,294
2023-01-26	$32.49	$32.64	$32.31	$32.64	$32.64	5,444
2023-01-25	$32.42	$32.55	$32.41	$32.49	$32.49	4,122
2023-01-24	$32.46	$32.51	$32.34	$32.45	$32.45	4,550
2023-01-23	$32.52	$32.61	$32.19	$32.19	$32.19	3,242
2023-01-20	$32.08	$32.33	$32.08	$32.33	$32.33	4,630
2023-01-19	$31.74	$31.98	$31.73	$31.83	$31.83	6,236
2023-01-18	$32.21	$32.26	$32.14	$32.14	$32.14	9,485
2023-01-17	$32.46	$32.48	$32.46	$32.46	$32.46	8,070
2023-01-13	$32.40	$32.52	$32.40	$32.52	$32.52	245
2023-01-12	$32.30	$32.48	$32.30	$32.43	$32.43	5,078
2023-01-11	$32.24	$32.29	$32.23	$32.28	$32.28	3,128
2023-01-10	$31.94	$32.07	$31.94	$32.07	$32.07	2,893
2023-01-09	$32.11	$32.11	$32.00	$32.00	$32.00	10,621
2023-01-06	$31.64	$32.07	$31.64	$32.06	$32.06	4,655
2023-01-05	$31.55	$31.61	$31.53	$31.60	$31.60	2,342
2023-01-04	$31.71	$31.75	$31.71	$31.71	$31.71	849
2023-01-03	$31.43	$31.58	$31.17	$31.43	$31.43	5,252
2022-12-30	$31.52	$31.59	$31.50	$31.59	$31.59	9,757
2022-12-29	$31.62	$31.71	$31.61	$31.71	$31.71	4,943
2022-12-28	$31.62	$31.66	$31.01	$31.40	$31.40	11,051
2022-12-27	$31.57	$31.67	$31.54	$31.59	$31.59	10,491
2022-12-23	$31.51	$31.66	$31.45	$31.66	$31.66	28,103
2022-12-22	$31.49	$31.54	$31.25	$31.50	$31.50	4,810
2022-12-21	$31.75	$31.75	$31.70	$31.70	$31.70	1,585
2022-12-20	$31.47	$31.55	$31.44	$31.44	$31.44	2,465
2022-12-19	$31.61	$31.61	$31.34	$31.40	$31.40	6,459
2022-12-16	$31.49	$31.61	$31.47	$31.55	$31.55	3,826
2022-12-15	$31.77	$31.77	$31.69	$31.69	$31.69	3,274
2022-12-14	$32.31	$32.49	$32.18	$32.25	$32.12	7,026
2022-12-13	$32.52	$32.52	$32.37	$32.38	$32.25	8,680
2022-12-12	$32.12	$32.24	$31.83	$32.21	$32.08	17,718
2022-12-09	$32.16	$32.20	$32.04	$32.04	$31.91	7,072
2022-12-08	$32.19	$32.22	$32.19	$32.22	$32.22	4,242
2022-12-07	$32.08	$32.12	$31.94	$31.96	$31.96	5,897
2022-12-06	$32.06	$32.07	$32.02	$32.05	$32.05	1,554
2022-12-05	$32.54	$32.54	$32.15	$32.19	$32.19	17,972
2022-12-02	$32.46	$32.80	$32.46	$32.71	$32.71	46,557
2022-12-01	$32.43	$32.75	$32.43	$32.75	$32.75	1,505
2022-11-30	$32.22	$32.77	$32.17	$32.76	$32.76	1,824,994
2022-11-29	$32.28	$32.28	$32.27	$32.27	$32.27	402
2022-11-28	$32.20	$32.24	$32.20	$32.24	$32.24	383
2022-11-25	$32.52	$32.54	$32.52	$32.54	$32.54	972
2022-11-23	$32.48	$32.50	$32.48	$32.49	$32.49	701
2022-11-22	$32.31	$32.41	$32.30	$32.41	$32.41	1,875
2022-11-21	$32.18	$32.21	$32.18	$32.20	$32.20	2,021
2022-11-18	$32.26	$32.26	$32.16	$32.16	$32.16	11,106
2022-11-17	$32.07	$32.11	$32.06	$32.11	$32.11	739
2022-11-16	$32.26	$32.27	$32.21	$32.22	$32.22	3,710
2022-11-15	$32.45	$32.47	$32.40	$32.40	$32.40	977
2022-11-14	$32.40	$32.40	$32.22	$32.22	$32.22	521
2022-11-11	$32.36	$32.36	$32.36	$32.36	$32.36	349
2022-11-10	$32.14	$32.27	$32.14	$32.27	$32.27	3,351
2022-11-09	$31.68	$31.68	$31.39	$31.39	$31.39	3,289
2022-11-08	$31.73	$31.73	$31.69	$31.69	$31.69	294
2022-11-07	$31.59	$31.59	$31.56	$31.56	$31.56	362
2022-11-04	$31.43	$31.43	$31.15	$31.15	$31.15	3,431
2022-11-03	$31.28	$31.34	$31.28	$31.28	$31.28	4,482
2022-11-02	$31.44	$31.44	$31.30	$31.30	$31.30	4,777
2022-11-01	$31.83	$31.83	$31.64	$31.64	$31.64	962
2022-10-31	$31.83	$31.83	$31.62	$31.62	$31.62	1,533
2022-10-28	$31.58	$31.86	$31.58	$31.79	$31.79	1,599
2022-10-27	$31.50	$31.50	$31.40	$31.40	$31.40	1,868
2022-10-26	$31.44	$31.58	$31.44	$31.45	$31.45	1,323
2022-10-25	$31.43	$31.43	$31.31	$31.34	$31.34	1,946
2022-10-24	$31.07	$31.18	$31.03	$31.09	$31.09	1,939
2022-10-21	$30.80	$30.96	$30.80	$30.94	$30.94	1,721
2022-10-20	$30.63	$30.63	$30.60	$30.62	$30.62	885
2022-10-19	$30.92	$30.92	$30.71	$30.79	$30.79	797
2022-10-18	$30.92	$31.02	$30.92	$31.02	$31.02	5,466
2022-10-17	$30.82	$30.85	$30.82	$30.84	$30.84	9,058
2022-10-14	$30.62	$30.62	$30.44	$30.45	$30.45	2,023
2022-10-13	$30.75	$30.86	$30.75	$30.79	$30.79	1,118
2022-10-12	$30.49	$30.50	$30.45	$30.45	$30.45	550
2022-10-11	$30.42	$30.50	$30.42	$30.50	$30.50	386
2022-10-10	$30.51	$30.57	$30.51	$30.53	$30.53	1,935
2022-10-07	$30.58	$30.58	$30.54	$30.58	$30.58	2,052
2022-10-06	$31.01	$31.02	$30.95	$30.98	$30.98	969
2022-10-05	$31.17	$31.21	$31.12	$31.12	$31.12	1,850
2022-10-04	$31.11	$31.17	$31.09	$31.17	$31.17	1,091
2022-10-03	$30.71	$30.71	$30.65	$30.65	$30.65	1,154
2022-09-30	$30.30	$30.32	$30.18	$30.18	$30.18	1,981
2022-09-29	$30.34	$30.42	$30.32	$30.42	$30.42	1,205
2022-09-28	$30.61	$30.87	$30.61	$30.78	$30.78	5,671
2022-09-27	$30.61	$30.64	$30.34	$30.37	$30.37	4,404
2022-09-26	$30.48	$30.48	$30.44	$30.44	$30.44	769
2022-09-23	$30.73	$30.73	$30.46	$30.64	$30.64	2,554
2022-09-22	$31.06	$31.06	$31.06	$31.06	$31.06	77
2022-09-21	$31.69	$31.70	$31.33	$31.33	$31.33	1,493
2022-09-20	$31.56	$31.62	$31.46	$31.58	$31.58	1,662
2022-09-19	$31.47	$31.83	$31.47	$31.83	$31.83	679
2022-09-16	$31.57	$31.66	$31.57	$31.66	$31.66	4,915
2022-09-15	$31.88	$31.90	$31.79	$31.83	$31.83	1,721
2022-09-14	$31.97	$31.99	$31.90	$31.99	$31.99	4,385
2022-09-13	$32.02	$32.04	$31.95	$31.99	$31.99	3,030
2022-09-12	$32.73	$32.77	$32.73	$32.77	$32.77	825
2022-09-09	$32.60	$32.60	$32.59	$32.59	$32.59	279
2022-09-08	$32.06	$32.32	$32.06	$32.32	$32.32	1,542
2022-09-07	$32.21	$32.21	$32.21	$32.21	$32.21	250
2022-09-06	$31.76	$31.79	$31.71	$31.74	$31.74	2,257
2022-09-02	$32.00	$32.00	$31.85	$31.91	$31.91	3,815
2022-09-01	$32.12	$32.12	$32.12	$32.12	$32.12	117
2022-08-31	$32.31	$32.31	$32.19	$32.19	$32.19	701
2022-08-30	$32.43	$32.43	$32.32	$32.35	$32.35	1,255
2022-08-29	$32.68	$32.81	$32.63	$32.70	$32.70	971
2022-08-26	$32.87	$32.87	$32.87	$32.87	$32.87	44
2022-08-25	$33.34	$33.63	$33.34	$33.63	$33.63	1,418
2022-08-24	$33.14	$33.31	$33.14	$33.28	$33.28	1,915
2022-08-23	$33.24	$33.24	$33.24	$33.24	$33.24	146
2022-08-22	$33.31	$33.31	$33.23	$33.28	$33.28	616
2022-08-19	$33.91	$33.91	$33.80	$33.84	$33.84	2,038
2022-08-18	$34.02	$34.18	$34.01	$34.15	$34.15	3,005
2022-08-17	$34.04	$34.06	$34.04	$34.05	$34.05	1,842
2022-08-16	$34.11	$34.27	$34.11	$34.27	$34.27	926
2022-08-15	$34.13	$34.13	$34.09	$34.10	$34.10	587
2022-08-12	$33.98	$34.01	$33.98	$34.01	$34.01	1,120
2022-08-11	$33.63	$33.63	$33.63	$33.63	$33.63	80
2022-08-10	$33.53	$33.53	$33.53	$33.53	$33.53	326
2022-08-09	$32.99	$32.99	$32.99	$32.99	$32.99	162
2022-08-08	$33.17	$33.17	$33.17	$33.17	$33.17	548
2022-08-05	$33.02	$33.08	$33.02	$33.08	$33.08	1,246
2022-08-04	$33.09	$33.09	$33.03	$33.03	$33.03	421
2022-08-03	$32.94	$33.19	$32.94	$33.17	$33.17	2,695
2022-08-02	$33.01	$33.01	$32.88	$32.88	$32.88	765
2022-08-01	$32.98	$33.14	$32.98	$33.14	$33.14	1,068
2022-07-29	$33.00	$33.20	$33.00	$33.16	$33.16	1,594
2022-07-28	$32.75	$32.88	$32.75	$32.88	$32.88	3,086
2022-07-27	$32.26	$32.58	$32.20	$32.58	$32.58	1,054
2022-07-26	$32.08	$32.10	$32.08	$32.10	$32.10	246
2022-07-25	$32.22	$32.26	$32.13	$32.26	$32.26	707
2022-07-22	$32.00	$32.13	$32.00	$32.13	$32.13	1,123
2022-07-21	$32.00	$32.27	$32.00	$32.27	$32.27	1,720
2022-07-20	$32.09	$32.12	$32.09	$32.12	$32.12	1,844
2022-07-19	$31.80	$31.99	$31.80	$31.99	$31.99	1,055
2022-07-18	$31.67	$31.67	$31.32	$31.33	$31.33	1,078
2022-07-15	$31.32	$31.44	$31.32	$31.44	$31.44	4,429
2022-07-14	$30.79	$31.01	$30.68	$31.00	$31.00	11,691
2022-07-13	$31.25	$31.26	$31.14	$31.17	$31.17	1,944
2022-07-12	$31.41	$31.47	$31.13	$31.13	$31.13	2,434
2022-07-11	$31.22	$31.54	$31.22	$31.38	$31.38	3,311
2022-07-08	$31.70	$31.70	$31.62	$31.62	$31.62	1,303
2022-07-07	$31.60	$31.71	$31.60	$31.67	$31.67	560
2022-07-06	$31.30	$31.47	$31.14	$31.31	$31.31	3,080
2022-07-05	$30.89	$31.35	$30.89	$31.35	$31.35	1,233
2022-07-01	$31.31	$31.45	$31.31	$31.44	$31.44	1,607
2022-06-30	$31.26	$31.26	$31.03	$31.11	$31.11	1,827
2022-06-29	$31.22	$31.36	$31.22	$31.28	$31.28	4,980
2022-06-28	$31.60	$31.60	$31.39	$31.40	$31.40	499
2022-06-27	$31.78	$31.84	$31.71	$31.73	$31.73	2,896
2022-06-24	$31.58	$31.72	$31.58	$31.72	$31.72	2,650
2022-06-23	$30.90	$31.02	$30.90	$31.02	$31.02	1,352
2022-06-22	$30.92	$30.94	$30.89	$30.90	$30.90	5,847
2022-06-21	$30.96	$30.97	$30.88	$30.88	$30.88	4,513
2022-06-17	$30.40	$30.56	$30.40	$30.43	$30.43	19,811
2022-06-16	$30.37	$30.37	$30.34	$30.37	$30.37	4,322
2022-06-15	$31.11	$31.43	$31.11	$31.19	$31.19	4,637
2022-06-14	$31.20	$31.23	$30.88	$31.01	$30.92	2,667
2022-06-13	$31.22	$31.22	$31.15	$31.15	$31.06	1,921
2022-06-10	$32.19	$32.31	$32.16	$32.16	$32.06	1,541
2022-06-09	$33.25	$33.25	$32.75	$32.75	$32.65	1,102
2022-06-08	$33.35	$33.36	$33.34	$33.34	$33.24	1,414
2022-06-07	$33.59	$33.69	$33.59	$33.69	$33.59	1,931
2022-06-06	$33.40	$33.43	$33.40	$33.43	$33.34	528
2022-06-03	$33.36	$33.36	$33.36	$33.36	$33.26	161
2022-06-02	$33.52	$33.63	$33.52	$33.63	$33.53	1,922
2022-06-01	$33.29	$33.36	$33.24	$33.24	$33.14	1,318
2022-05-31	$33.23	$33.49	$33.23	$33.37	$33.27	2,594
2022-05-27	$33.37	$33.59	$33.37	$33.59	$33.49	1,668
2022-05-26	$32.90	$33.09	$32.90	$33.08	$32.98	838
2022-05-25	$32.53	$32.69	$32.30	$32.60	$32.50	19,236
2022-05-24	$32.17	$32.25	$32.15	$32.25	$32.15	1,275
2022-05-23	$32.41	$32.42	$32.34	$32.34	$32.24	2,554
2022-05-20	$31.60	$31.84	$31.55	$31.81	$31.72	8,196
2022-05-19	$32.19	$32.21	$31.96	$31.98	$31.88	3,290
2022-05-18	$32.73	$32.73	$32.09	$32.09	$31.99	2,641
2022-05-17	$32.87	$33.02	$32.60	$33.02	$32.92	3,610
2022-05-16	$32.67	$32.67	$32.29	$32.29	$32.19	5,071
2022-05-13	$32.40	$32.57	$32.40	$32.44	$32.34	5,151
2022-05-12	$32.12	$32.12	$31.48	$31.68	$31.59	8,317
2022-05-11	$32.53	$32.55	$31.70	$31.70	$31.61	2,690
2022-05-10	$32.30	$32.30	$31.89	$32.16	$32.06	6,381
2022-05-09	$32.43	$32.81	$31.97	$32.00	$31.90	6,199
2022-05-06	$32.85	$33.00	$32.79	$33.00	$32.90	7,029
2022-05-05	$32.95	$33.16	$32.95	$33.16	$33.06	2,542
2022-05-04	$33.29	$33.79	$33.21	$33.55	$33.45	10,194
2022-05-03	$33.18	$33.41	$33.18	$33.38	$33.28	8,284
2022-05-02	$32.92	$33.13	$32.76	$33.13	$33.03	3,928
2022-04-29	$33.22	$33.23	$33.01	$33.01	$32.91	2,020
2022-04-28	$33.44	$33.95	$33.36	$33.86	$33.76	2,525
2022-04-27	$33.41	$33.49	$33.37	$33.41	$33.31	2,776
2022-04-26	$33.60	$33.60	$33.34	$33.34	$33.24	6,070
2022-04-25	$33.95	$34.00	$33.79	$33.98	$33.88	2,347
2022-04-22	$34.09	$34.09	$33.56	$33.64	$33.54	3,519
2022-04-21	$35.01	$35.01	$34.20	$34.20	$34.10	6,080
2022-04-20	$34.86	$35.10	$34.86	$34.88	$34.78	1,357
2022-04-19	$34.73	$34.81	$34.57	$34.57	$34.47	4,511
2022-04-18	$34.48	$34.48	$34.14	$34.17	$34.07	3,776
2022-04-14	$34.52	$34.53	$34.50	$34.50	$34.40	3,524
2022-04-13	$34.28	$34.63	$34.05	$34.44	$34.34	14,056
2022-04-12	$34.29	$34.31	$34.24	$34.31	$34.21	4,690
2022-04-11	$34.55	$34.55	$34.29	$34.29	$34.19	4,672
2022-04-08	$34.50	$34.77	$34.50	$34.56	$34.46	3,636
2022-04-07	$34.32	$34.68	$34.32	$34.62	$34.52	1,502
2022-04-06	$34.44	$34.58	$34.44	$34.48	$34.38	2,760
2022-04-05	$34.84	$34.84	$34.44	$34.62	$34.51	2,170
2022-04-04	$34.91	$34.98	$34.88	$34.91	$34.81	2,220
2022-04-01	$34.91	$35.02	$34.85	$34.98	$34.88	925
2022-03-31	$35.15	$35.15	$34.86	$34.86	$34.75	936
2022-03-30	$35.33	$35.33	$34.92	$35.30	$35.19	4,913
2022-03-29	$35.27	$35.52	$35.27	$35.48	$35.37	4,220
2022-03-28	$34.92	$35.01	$34.88	$35.01	$34.91	1,992
2022-03-25	$34.83	$35.00	$34.78	$34.93	$34.83	2,904
2022-03-24	$34.66	$34.66	$34.34	$34.61	$34.51	5,175
2022-03-23	$34.73	$34.73	$34.51	$34.51	$34.40	3,213
2022-03-22	$34.90	$34.90	$34.70	$34.86	$34.76	1,209
2022-03-21	$34.45	$34.84	$34.45	$34.62	$34.51	3,767
2022-03-18	$34.70	$34.81	$34.70	$34.76	$34.66	2,520
2022-03-17	$34.40	$34.65	$34.40	$34.62	$34.52	1,348
2022-03-16	$34.21	$34.31	$34.14	$34.31	$34.21	2,225
2022-03-15	$33.60	$33.87	$33.60	$33.84	$33.74	1,752
2022-03-14	$33.66	$33.66	$33.26	$33.41	$33.31	3,170
2022-03-11	$33.88	$33.88	$33.72	$33.72	$33.61	775
2022-03-10	$33.98	$34.09	$33.92	$34.09	$33.99	1,795
2022-03-09	$34.15	$34.30	$34.11	$34.11	$34.01	3,146
2022-03-08	$33.86	$33.86	$33.35	$33.35	$33.25	3,470
2022-03-07	$33.53	$33.58	$33.30	$33.47	$33.37	1,109
2022-03-04	$34.12	$34.27	$34.12	$34.27	$34.16	868
2022-03-03	$34.95	$34.96	$34.52	$34.66	$34.55	3,589
2022-03-02	$34.98	$35.02	$34.95	$34.95	$34.85	1,799
2022-03-01	$34.42	$34.47	$34.24	$34.26	$34.16	1,837
2022-02-28	$34.59	$34.84	$34.59	$34.84	$34.73	2,607
2022-02-25	$34.08	$34.76	$33.99	$34.76	$34.65	3,430
2022-02-24	$33.96	$34.07	$33.96	$34.07	$33.97	2,892
2022-02-23	$33.73	$33.78	$33.61	$33.61	$33.51	2,529
2022-02-22	$34.17	$34.33	$33.95	$34.05	$33.95	12,145
2022-02-18	$34.49	$34.54	$34.00	$34.17	$34.07	2,907
2022-02-17	$34.93	$34.94	$34.24	$34.50	$34.40	6,052
2022-02-16	$35.02	$35.19	$34.87	$35.06	$34.96	2,592
2022-02-15	$34.48	$35.07	$34.48	$35.07	$34.97	931
2022-02-14	$34.59	$34.65	$34.31	$34.34	$34.24	2,034
2022-02-11	$35.00	$35.00	$34.55	$34.68	$34.58	1,241
2022-02-10	$35.18	$35.18	$34.84	$34.85	$34.75	1,894
2022-02-09	$35.33	$35.43	$35.16	$35.39	$35.28	1,528
2022-02-08	$34.55	$34.98	$34.55	$34.92	$34.81	3,997
2022-02-07	$34.54	$34.63	$34.34	$34.40	$34.30	2,574
2022-02-04	$34.38	$34.56	$34.31	$34.56	$34.46	863
2022-02-03	$34.84	$34.84	$34.17	$34.17	$34.07	2,984
2022-02-02	$35.22	$35.22	$35.02	$35.02	$34.92	946
2022-02-01	$34.69	$34.87	$34.59	$34.80	$34.70	2,372
2022-01-31	$34.14	$34.53	$34.14	$34.44	$34.34	2,748
2022-01-28	$33.83	$33.83	$33.36	$33.58	$33.48	4,095
2022-01-27	$34.53	$34.53	$33.61	$33.61	$33.51	4,439
2022-01-26	$34.53	$34.82	$33.85	$33.97	$33.87	3,246
2022-01-25	$34.17	$34.45	$34.08	$34.17	$34.06	4,317
2022-01-24	$33.90	$34.80	$33.90	$34.80	$34.70	2,714
2022-01-21	$34.66	$34.67	$34.33	$34.34	$34.23	4,607
2022-01-20	$35.15	$35.22	$34.81	$34.81	$34.70	3,558
2022-01-19	$35.60	$35.60	$35.36	$35.36	$35.26	1,450
2022-01-18	$35.89	$36.04	$35.62	$35.72	$35.61	3,571
2022-01-14	$36.43	$36.53	$36.43	$36.52	$36.41	940
2022-01-13	$36.97	$36.97	$36.32	$36.32	$36.21	3,674
2022-01-12	$36.92	$36.92	$36.53	$36.53	$36.42	5,037
2022-01-11	$36.68	$36.80	$36.65	$36.65	$36.54	2,081
2022-01-10	$36.16	$36.45	$36.16	$36.45	$36.34	3,818
2022-01-07	$36.79	$36.84	$36.38	$36.52	$36.41	6,694
2022-01-06	$37.01	$37.11	$36.75	$36.95	$36.84	9,194
2022-01-05	$37.21	$37.22	$36.69	$36.71	$36.60	4,612
2022-01-04	$37.57	$37.61	$37.49	$37.54	$37.43	4,523
2022-01-03	$37.38	$37.47	$37.38	$37.41	$37.30	1,357
2021-12-31	$37.26	$37.33	$37.24	$37.24	$37.13	372
2021-12-30	$37.49	$37.49	$37.02	$37.11	$37.00	2,796
2021-12-29	$37.31	$37.36	$37.31	$37.35	$37.24	482
2021-12-28	$37.34	$37.34	$37.26	$37.26	$37.14	4,242
2021-12-27	$37.13	$37.26	$37.13	$37.26	$37.15	1,698
2021-12-23	$36.88	$36.94	$36.83	$36.84	$36.73	1,427
2021-12-22	$36.31	$36.46	$36.24	$36.46	$36.35	4,324
2021-12-21	$36.03	$36.10	$35.94	$36.09	$35.98	2,190
2021-12-20	$35.39	$35.58	$35.25	$35.49	$35.38	36,188
2021-12-17	$35.81	$36.07	$35.79	$35.89	$35.78	2,226
2021-12-16	$36.70	$36.70	$35.84	$35.98	$35.87	5,987
2021-12-15	$35.89	$36.56	$35.89	$36.56	$36.45	3,353
2021-12-14	$36.07	$36.17	$36.06	$36.10	$35.95	1,489
2021-12-13	$36.44	$36.52	$36.27	$36.33	$36.18	2,834
2021-12-10	$36.61	$36.61	$36.45	$36.48	$36.34	4,473
2021-12-09	$36.57	$36.75	$36.57	$36.61	$36.46	1,698
2021-12-08	$36.63	$37.04	$36.63	$36.69	$36.54	2,916
2021-12-07	$36.84	$37.12	$36.80	$36.80	$36.65	1,387
2021-12-06	$36.07	$36.41	$36.07	$36.13	$35.98	3,488
2021-12-03	$36.11	$36.17	$35.19	$35.60	$35.46	10,222
2021-12-02	$35.77	$36.14	$35.77	$35.91	$35.76	3,974
2021-12-01	$35.90	$35.90	$35.42	$35.42	$35.28	9,043
2021-11-30	$36.32	$36.32	$35.97	$35.97	$35.83	2,407
2021-11-29	$36.92	$36.92	$36.62	$36.66	$36.51	28,686
2021-11-26	$36.77	$36.77	$36.57	$36.57	$36.42	755
2021-11-24	$37.43	$37.62	$37.37	$37.60	$37.45	1,927
2021-11-23	$37.43	$37.67	$37.43	$37.67	$37.51	7,170
2021-11-22	$37.90	$37.98	$37.68	$37.68	$37.53	5,567
2021-11-19	$37.64	$37.70	$37.57	$37.61	$37.46	2,789
2021-11-18	$37.74	$37.91	$37.73	$37.87	$37.72	2,528
2021-11-17	$37.86	$37.90	$37.75	$37.90	$37.74	11,126
2021-11-16	$38.21	$38.25	$38.13	$38.15	$37.99	7,534
2021-11-15	$37.95	$38.05	$37.95	$38.05	$37.89	1,298
2021-11-12	$38.01	$38.11	$38.00	$38.06	$37.90	3,753
2021-11-11	$37.85	$38.02	$37.85	$37.90	$37.75	1,370
2021-11-10	$38.12	$38.18	$37.73	$37.82	$37.67	4,814
2021-11-09	$38.16	$38.16	$37.80	$38.02	$37.86	3,239
2021-11-08	$38.92	$38.92	$38.09	$38.13	$37.98	3,951
2021-11-05	$37.94	$38.27	$37.94	$38.26	$38.11	3,616
2021-11-04	$37.97	$37.97	$37.75	$37.83	$37.68	2,750
2021-11-03	$37.69	$37.88	$37.55	$37.84	$37.69	2,463
2021-11-02	$37.30	$37.49	$37.30	$37.41	$37.25	8,149
2021-11-01	$37.06	$37.34	$37.06	$37.34	$37.19	2,550
2021-10-29	$36.78	$36.78	$36.63	$36.78	$36.63	3,467
2021-10-28	$36.52	$36.74	$36.52	$36.74	$36.59	1,967
2021-10-27	$36.41	$36.41	$36.28	$36.28	$36.13	2,576
2021-10-26	$36.83	$36.85	$36.76	$36.77	$36.62	2,028
2021-10-25	$36.94	$36.96	$36.84	$36.92	$36.77	1,397
2021-10-22	$36.63	$36.74	$36.63	$36.64	$36.49	2,144
2021-10-21	$36.55	$36.70	$36.55	$36.68	$36.53	2,220
2021-10-20	$36.58	$36.59	$36.52	$36.59	$36.44	3,874
2021-10-19	$36.40	$36.44	$36.33	$36.39	$36.25	2,749
2021-10-18	$36.11	$36.33	$36.11	$36.29	$36.14	1,405
2021-10-15	$36.48	$36.49	$36.24	$36.24	$36.10	1,239
2021-10-14	$35.95	$36.19	$35.95	$36.19	$36.04	1,989
2021-10-13	$35.63	$35.72	$35.63	$35.72	$35.58	840
2021-10-12	$35.62	$35.68	$35.54	$35.64	$35.50	8,547
2021-10-11	$35.51	$35.74	$35.51	$35.56	$35.42	7,385
2021-10-08	$35.95	$35.95	$35.77	$35.77	$35.63	3,811
2021-10-07	$35.97	$36.02	$35.86	$35.90	$35.75	7,562
2021-10-06	$35.43	$35.49	$35.35	$35.49	$35.34	2,807
2021-10-05	$35.51	$35.69	$35.50	$35.59	$35.44	2,445
2021-10-04	$35.54	$35.54	$35.31	$35.44	$35.30	3,833
2021-10-01	$35.74	$35.75	$35.69	$35.69	$35.54	2,071
2021-09-30	$35.37	$35.47	$35.15	$35.15	$35.01	5,367
2021-09-29	$35.69	$35.69	$35.62	$35.62	$35.48	1,705
2021-09-28	$35.86	$35.86	$35.59	$35.59	$35.45	6,162
2021-09-27	$36.04	$36.32	$36.04	$36.14	$35.99	5,568
2021-09-24	$35.75	$35.95	$35.75	$35.87	$35.72	4,596
2021-09-23	$36.00	$36.00	$35.88	$35.92	$35.77	12,906
2021-09-22	$35.49	$35.57	$35.43	$35.43	$35.29	2,768
2021-09-21	$34.94	$35.22	$34.94	$35.04	$34.90	4,424
2021-09-20	$35.13	$35.13	$34.72	$35.05	$34.91	3,999
2021-09-17	$35.77	$35.77	$35.49	$35.62	$35.48	1,368
2021-09-16	$35.75	$35.97	$35.71	$35.77	$35.62	16,617
2021-09-15	$35.21	$35.91	$35.21	$35.81	$35.67	2,547
2021-09-14	$35.62	$35.62	$35.40	$35.50	$35.36	6,600
2021-09-13	$35.78	$35.91	$35.61	$35.83	$35.68	4,148
2021-09-10	$35.97	$35.97	$35.35	$35.62	$35.48	10,738
2021-09-09	$36.03	$36.13	$35.86	$35.90	$35.76	1,976
2021-09-08	$36.03	$36.03	$35.87	$35.87	$35.73	4,343
2021-09-07	$36.29	$36.36	$36.06	$36.06	$35.92	2,677
2021-09-03	$36.49	$36.55	$36.49	$36.53	$36.38	3,181
2021-09-02	$36.68	$36.71	$36.61	$36.67	$36.52	1,740
2021-09-01	$36.49	$36.50	$36.49	$36.49	$36.34	2,725
2021-08-31	$36.33	$36.39	$36.28	$36.37	$36.22	1,847
2021-08-30	$36.41	$36.47	$36.32	$36.38	$36.23	1,372
2021-08-27	$35.87	$36.43	$35.86	$36.36	$36.21	3,438
2021-08-26	$35.83	$35.83	$35.66	$35.73	$35.59	3,468
2021-08-25	$36.13	$36.21	$36.06	$36.08	$35.93	6,191
2021-08-24	$35.86	$35.99	$35.85	$35.93	$35.78	4,246
2021-08-23	$35.67	$35.79	$35.67	$35.78	$35.64	2,840
2021-08-20	$35.16	$35.50	$35.16	$35.46	$35.32	1,666
2021-08-19	$35.07	$35.16	$34.92	$35.06	$34.91	5,386
2021-08-18	$35.60	$35.60	$35.22	$35.22	$35.07	4,848
2021-08-17	$35.70	$35.73	$35.47	$35.60	$35.46	2,478
2021-08-16	$35.90	$35.95	$35.66	$35.94	$35.80	7,559
2021-08-13	$36.00	$36.01	$35.78	$35.78	$35.64	4,647
2021-08-12	$35.79	$36.05	$35.79	$35.90	$35.75	15,825
2021-08-11	$35.86	$36.11	$35.86	$36.10	$35.96	4,161
2021-08-10	$35.73	$35.95	$35.73	$35.88	$35.73	3,853
2021-08-09	$35.61	$35.62	$35.53	$35.58	$35.43	2,741
2021-08-06	$35.80	$35.85	$35.72	$35.73	$35.59	2,089
2021-08-05	$35.02	$35.59	$35.02	$35.59	$35.45	1,084
2021-08-04	$35.29	$35.33	$35.23	$35.24	$35.10	10,857
2021-08-03	$35.29	$35.67	$35.29	$35.67	$35.52	2,662
2021-08-02	$35.54	$35.54	$35.35	$35.45	$35.31	1,760
2021-07-30	$35.63	$35.63	$35.51	$35.60	$35.46	1,574
2021-07-29	$35.76	$35.76	$35.49	$35.57	$35.43	2,064
2021-07-28	$35.30	$35.42	$35.15	$35.30	$35.16	5,434
2021-07-27	$35.04	$35.27	$34.97	$35.25	$35.11	18,324
2021-07-26	$35.34	$35.34	$35.14	$35.23	$35.09	10,980
2021-07-23	$34.97	$35.32	$34.97	$35.31	$35.17	2,547
2021-07-22	$34.90	$35.03	$34.87	$34.95	$34.81	4,704
2021-07-21	$35.03	$35.31	$35.03	$35.26	$35.12	6,970
2021-07-20	$34.90	$35.02	$34.90	$34.90	$34.76	1,791
2021-07-19	$34.03	$34.05	$33.89	$34.04	$33.90	2,718
2021-07-16	$34.99	$34.99	$34.56	$34.69	$34.55	3,269
2021-07-15	$35.07	$35.07	$34.64	$34.83	$34.68	2,840
2021-07-14	$35.10	$35.17	$34.86	$34.86	$34.72	4,655
2021-07-13	$35.25	$35.28	$35.14	$35.16	$35.02	2,089
2021-07-12	$35.54	$35.57	$35.46	$35.51	$35.36	880
2021-07-09	$35.25	$35.55	$35.25	$35.47	$35.32	3,421
2021-07-08	$35.01	$35.06	$34.67	$34.77	$34.63	5,013
2021-07-07	$35.30	$35.30	$35.08	$35.21	$35.06	5,272
2021-07-06	$35.21	$35.32	$35.21	$35.32	$35.18	5,179
2021-07-02	$35.65	$35.71	$35.53	$35.55	$35.41	1,532
2021-07-01	$35.67	$35.81	$35.67	$35.70	$35.56	3,090
2021-06-30	$35.51	$35.60	$35.50	$35.56	$35.42	2,222
2021-06-29	$35.47	$35.47	$35.42	$35.44	$35.30	2,370
2021-06-28	$35.63	$35.63	$35.29	$35.53	$35.39	2,786
2021-06-25	$35.76	$35.81	$35.73	$35.75	$35.61	3,607
2021-06-24	$35.25	$35.56	$35.15	$35.51	$35.37	3,203
2021-06-23	$35.19	$35.34	$35.08	$35.10	$34.95	3,519
2021-06-22	$34.77	$35.17	$34.77	$34.82	$34.68	3,792
2021-06-21	$34.21	$34.93	$34.21	$34.93	$34.79	2,202
2021-06-18	$34.55	$34.55	$34.19	$34.32	$34.18	2,564
2021-06-17	$35.34	$35.34	$35.06	$35.12	$34.98	4,014
2021-06-16	$35.60	$35.60	$35.47	$35.49	$35.35	3,381
2021-06-15	$35.55	$35.78	$35.55	$35.71	$35.57	2,694
2021-06-14	$35.65	$35.78	$35.65	$35.78	$35.59	3,802
2021-06-11	$35.82	$35.95	$35.82	$35.95	$35.76	3,108
2021-06-10	$35.86	$35.86	$35.72	$35.74	$35.56	1,894
2021-06-09	$35.91	$35.91	$35.80	$35.80	$35.61	2,604
2021-06-08	$35.95	$36.13	$35.95	$36.04	$35.85	2,614
2021-06-07	$35.81	$35.87	$35.79	$35.86	$35.67	2,630
2021-06-04	$35.69	$35.78	$35.58	$35.78	$35.59	11,017
2021-06-03	$34.96	$35.59	$34.96	$35.59	$35.40	6,182
2021-06-02	$35.60	$35.72	$35.60	$35.70	$35.51	7,493
2021-06-01	$36.32	$36.32	$35.66	$35.73	$35.54	6,623
2021-05-28	$35.53	$35.57	$35.53	$35.56	$35.37	649
2021-05-27	$35.49	$35.65	$35.49	$35.56	$35.37	1,874
2021-05-26	$35.33	$35.49	$35.33	$35.40	$35.21	2,642
2021-05-25	$35.28	$35.28	$35.04	$35.07	$34.89	13,879
2021-05-24	$35.34	$35.37	$35.25	$35.25	$35.07	3,197
2021-05-21	$35.02	$35.15	$34.90	$35.07	$34.89	2,401
2021-05-20	$34.76	$35.01	$34.76	$34.94	$34.75	8,176
2021-05-19	$34.40	$34.62	$33.79	$34.62	$34.44	3,993
2021-05-18	$35.24	$35.24	$34.96	$34.96	$34.78	1,896
2021-05-17	$35.14	$35.28	$35.14	$35.25	$35.06	4,265
2021-05-14	$35.29	$35.30	$35.29	$35.30	$35.12	355
2021-05-13	$34.71	$34.79	$34.68	$34.68	$34.50	4,200
2021-05-12	$34.37	$34.37	$34.05	$34.05	$33.87	5,753
2021-05-11	$34.99	$35.02	$34.94	$35.02	$34.83	1,832
2021-05-10	$35.77	$35.77	$35.37	$35.37	$35.19	2,654
2021-05-07	$35.68	$35.77	$35.65	$35.76	$35.57	3,854
2021-05-06	$35.10	$35.41	$35.08	$35.41	$35.23	1,825
2021-05-05	$35.28	$35.28	$35.10	$35.15	$34.96	7,800
2021-05-04	$35.03	$35.18	$35.02	$35.18	$35.00	4,587
2021-05-03	$35.48	$35.54	$35.40	$35.40	$35.21	2,343
2021-04-30	$35.22	$35.22	$35.10	$35.14	$34.96	3,101
2021-04-29	$35.62	$35.62	$35.46	$35.50	$35.32	1,747
2021-04-28	$35.58	$35.58	$35.32	$35.35	$35.17	4,554
2021-04-27	$35.32	$35.33	$35.27	$35.31	$35.12	3,686
2021-04-26	$35.28	$35.39	$35.23	$35.25	$35.06	7,082
2021-04-23	$35.31	$35.42	$35.30	$35.30	$35.11	4,222
2021-04-22	$35.12	$35.25	$34.71	$34.71	$34.53	3,684
2021-04-21	$34.94	$35.31	$34.94	$35.07	$34.89	7,119
2021-04-20	$34.62	$34.62	$34.32	$34.50	$34.32	3,591
2021-04-19	$34.88	$34.91	$34.84	$34.89	$34.71	3,271
2021-04-16	$35.25	$35.25	$35.20	$35.20	$35.01	1,505
2021-04-15	$34.81	$34.99	$34.81	$34.99	$34.81	2,850
2021-04-14	$34.81	$34.91	$34.65	$34.69	$34.51	3,302
2021-04-13	$34.43	$34.65	$34.43	$34.59	$34.41	2,843
2021-04-12	$34.63	$34.72	$34.55	$34.72	$34.53	4,528
2021-04-09	$34.50	$34.65	$34.41	$34.65	$34.46	29,837
2021-04-08	$34.18	$34.51	$34.18	$34.49	$34.31	5,471
2021-04-07	$34.56	$34.56	$34.30	$34.33	$34.15	3,364
2021-04-06	$34.58	$34.64	$34.29	$34.29	$34.11	2,839
2021-04-05	$34.52	$34.54	$34.46	$34.50	$34.32	2,080
2021-04-01	$33.99	$34.18	$33.99	$34.18	$34.00	3,210
2021-03-31	$33.85	$34.01	$33.85	$33.86	$33.68	4,322
2021-03-30	$33.31	$33.89	$33.31	$33.76	$33.58	5,953
2021-03-29	$33.76	$34.14	$33.53	$33.67	$33.49	5,632
2021-03-26	$33.72	$33.98	$33.47	$33.98	$33.80	3,778
2021-03-25	$32.32	$33.31	$32.23	$33.31	$33.14	20,594
2021-03-24	$32.79	$33.25	$32.55	$32.55	$32.38	3,576
2021-03-23	$31.41	$33.45	$31.41	$32.92	$32.75	6,278
2021-03-22	$33.60	$33.82	$33.50	$33.69	$33.52	3,709
2021-03-19	$33.49	$33.85	$33.45	$33.75	$33.58	3,013
2021-03-18	$33.90	$33.90	$33.64	$33.66	$33.48	29,334
2021-03-17	$33.78	$34.37	$33.78	$34.34	$34.16	29,987
2021-03-16	$34.99	$34.99	$34.09	$34.19	$34.01	13,115
2021-03-15	$34.07	$34.47	$34.07	$34.47	$34.29	3,354
2021-03-12	$33.98	$34.28	$33.98	$34.28	$34.10	4,096
2021-03-11	$34.24	$34.24	$33.70	$33.99	$33.81	18,618
2021-03-10	$33.59	$33.69	$33.49	$33.60	$33.42	24,042
2021-03-09	$32.85	$33.33	$32.85	$33.06	$32.88	6,591
2021-03-08	$32.52	$33.10	$31.62	$32.87	$32.69	5,157
2021-03-05	$31.79	$32.52	$31.64	$32.52	$32.35	8,653
2021-03-04	$32.29	$32.37	$31.34	$31.44	$31.28	5,415
2021-03-03	$32.61	$32.69	$32.41	$32.41	$32.23	4,090
2021-03-02	$32.73	$32.86	$32.62	$32.62	$32.44	2,123
2021-03-01	$32.78	$33.04	$32.76	$32.91	$32.74	10,792
2021-02-26	$32.26	$32.35	$32.10	$32.10	$31.93	4,207
2021-02-25	$32.61	$32.67	$32.25	$32.25	$32.08	3,304
2021-02-24	$33.18	$33.18	$32.93	$33.11	$32.94	5,154
2021-02-23	$32.74	$32.87	$32.39	$32.39	$32.22	8,720
2021-02-22	$32.27	$32.94	$32.27	$32.69	$32.52	6,749
2021-02-19	$32.81	$32.81	$32.61	$32.67	$32.49	3,824
2021-02-18	$32.34	$32.73	$32.34	$32.48	$32.31	11,453
2021-02-17	$32.62	$32.89	$32.62	$32.83	$32.66	5,404
2021-02-16	$33.74	$33.74	$32.89	$32.94	$32.76	13,106
2021-02-12	$32.89	$33.06	$32.83	$33.06	$32.89	5,998
2021-02-11	$32.83	$32.96	$32.82	$32.94	$32.77	8,894
2021-02-10	$32.99	$33.07	$32.87	$32.87	$32.70	6,280
2021-02-09	$32.84	$33.04	$32.84	$32.92	$32.75	5,474
2021-02-08	$32.54	$32.65	$32.43	$32.54	$32.37	27,718
2021-02-05	$32.20	$32.24	$32.08	$32.22	$32.05	6,835
2021-02-04	$31.46	$31.79	$31.39	$31.70	$31.53	7,392
2021-02-03	$31.14	$31.34	$31.04	$31.04	$30.88	11,421
2021-02-02	$31.04	$31.36	$31.04	$31.11	$30.95	11,620
2021-02-01	$30.88	$31.04	$30.74	$30.74	$30.58	6,902
2021-01-29	$31.06	$31.06	$30.39	$30.48	$30.31	4,349
2021-01-28	$31.02	$31.42	$31.02	$31.17	$31.00	9,399
2021-01-27	$31.33	$31.47	$31.01	$31.04	$30.88	4,562
2021-01-26	$31.60	$31.89	$31.60	$31.76	$31.59	13,003
2021-01-25	$31.70	$31.71	$31.39	$31.60	$31.43	4,142
2021-01-22	$31.53	$31.65	$31.49	$31.65	$31.49	9,848
2021-01-21	$31.79	$31.79	$31.39	$31.69	$31.52	8,382
2021-01-20	$31.69	$31.84	$31.69	$31.82	$31.65	7,337
2021-01-19	$31.49	$31.59	$31.43	$31.45	$31.28	7,323
2021-01-15	$31.52	$31.56	$31.24	$31.31	$31.15	1,939
2021-01-14	$31.65	$31.74	$31.60	$31.67	$31.51	4,955
2021-01-13	$31.22	$31.60	$31.22	$31.41	$31.24	5,758
2021-01-12	$31.41	$31.50	$31.24	$31.43	$31.26	10,017
2021-01-11	$31.41	$31.46	$31.28	$31.38	$31.21	3,524
2021-01-08	$31.22	$31.43	$31.09	$31.43	$31.26	6,210
2021-01-07	$31.26	$31.44	$30.92	$31.40	$31.23	27,056
2021-01-06	$30.45	$31.21	$30.32	$30.98	$30.82	5,884
2021-01-05	$29.17	$30.06	$29.17	$29.88	$29.72	20,160
2021-01-04	$29.54	$29.67	$29.42	$29.56	$29.40	2,424
2020-12-31	$30.01	$30.27	$30.01	$30.27	$30.11	4,892
2020-12-30	$29.74	$30.15	$29.74	$30.15	$29.99	5,175
2020-12-29	$30.19	$30.19	$29.67	$29.85	$29.69	17,513
2020-12-28	$30.27	$30.27	$30.01	$30.03	$29.87	4,129
2020-12-24	$30.06	$30.15	$29.72	$30.15	$30.00	5,855
2020-12-23	$30.08	$30.15	$29.76	$30.10	$29.94	7,486
2020-12-22	$29.70	$29.72	$29.58	$29.66	$29.50	8,210
2020-12-21	$29.48	$29.68	$29.23	$29.68	$29.52	9,977
2020-12-18	$30.09	$30.09	$29.75	$29.89	$29.74	4,802
2020-12-17	$30.01	$30.12	$29.83	$30.12	$29.96	9,469
2020-12-16	$29.91	$29.91	$29.53	$29.76	$29.60	7,321
2020-12-15	$29.40	$29.71	$29.40	$29.66	$29.51	5,979
2020-12-14	$29.70	$29.70	$29.29	$29.29	$29.06	5,047
2020-12-11	$29.32	$29.45	$29.18	$29.29	$29.06	7,914
2020-12-10	$29.53	$29.56	$29.11	$29.56	$29.33	5,658
2020-12-09	$29.45	$29.55	$29.37	$29.44	$29.21	3,845
2020-12-08	$29.46	$29.63	$29.46	$29.55	$29.32	7,104
2020-12-07	$29.43	$29.45	$29.08	$29.35	$29.12	6,064
2020-12-04	$29.17	$29.36	$29.15	$29.26	$29.04	5,918
2020-12-03	$28.60	$29.06	$28.60	$28.88	$28.66	7,379
2020-12-02	$28.46	$28.83	$28.46	$28.79	$28.57	16,642
2020-12-01	$28.90	$28.90	$28.61	$28.78	$28.55	5,618
2020-11-30	$28.59	$28.85	$28.52	$28.54	$28.32	7,346
2020-11-27	$28.87	$28.95	$28.86	$28.95	$28.73	1,533
2020-11-25	$28.84	$29.03	$28.84	$28.93	$28.71	4,881
2020-11-24	$28.39	$29.14	$28.39	$29.04	$28.82	3,575
2020-11-23	$28.47	$28.68	$28.47	$28.51	$28.29	7,788
2020-11-20	$28.12	$28.25	$28.11	$28.15	$27.93	8,147
2020-11-19	$28.05	$28.20	$28.04	$28.16	$27.94	5,761
2020-11-18	$28.56	$28.56	$27.84	$27.84	$27.63	6,450
2020-11-17	$28.26	$28.64	$28.26	$28.35	$28.13	11,757
2020-11-16	$28.25	$28.32	$28.11	$28.32	$28.10	18,030
2020-11-13	$27.70	$27.93	$27.70	$27.89	$27.68	11,264
2020-11-12	$27.41	$27.62	$26.98	$27.28	$27.07	7,116
2020-11-11	$27.72	$27.75	$27.55	$27.55	$27.33	5,009
2020-11-10	$27.06	$27.78	$27.06	$27.66	$27.45	16,947
2020-11-09	$27.72	$27.79	$27.30	$27.30	$27.09	6,514
2020-11-06	$26.61	$26.63	$26.26	$26.51	$26.31	12,698
2020-11-05	$26.37	$26.75	$26.28	$26.64	$26.43	82,631
2020-11-04	$25.54	$26.02	$25.54	$25.80	$25.60	6,392
2020-11-03	$25.91	$25.91	$25.54	$25.54	$25.34	19,085
2020-11-02	$25.13	$25.22	$24.91	$25.11	$24.92	10,421
2020-10-30	$25.05	$25.05	$24.30	$24.70	$24.51	11,696
2020-10-29	$24.70	$25.03	$24.58	$24.97	$24.77	12,830
2020-10-28	$24.70	$25.12	$24.48	$24.73	$24.54	20,458
2020-10-27	$25.87	$25.87	$25.41	$25.59	$25.40	7,254
2020-10-26	$25.94	$26.18	$25.62	$25.84	$25.64	8,263
2020-10-23	$26.50	$26.51	$26.14	$26.49	$26.29	13,485
2020-10-22	$26.10	$26.23	$25.95	$26.17	$25.97	7,266
2020-10-21	$25.89	$26.20	$25.87	$25.91	$25.71	7,456
2020-10-20	$25.99	$26.36	$25.86	$25.96	$25.76	8,942
2020-10-19	$26.41	$26.42	$26.00	$26.00	$25.80	4,510
2020-10-16	$26.57	$26.57	$26.26	$26.26	$26.06	4,160
2020-10-15	$26.05	$26.51	$26.05	$26.46	$26.26	82,393
2020-10-14	$26.53	$26.62	$25.97	$26.08	$25.88	10,133
2020-10-13	$26.56	$26.56	$26.06	$26.26	$26.06	7,984
2020-10-12	$26.23	$26.65	$26.23	$26.47	$26.27	10,512
2020-10-09	$26.18	$26.47	$26.18	$26.22	$26.02	7,952
2020-10-08	$26.08	$26.27	$25.82	$26.27	$26.07	19,059
2020-10-07	$25.77	$25.92	$25.75	$25.81	$25.61	8,747
2020-10-06	$25.49	$25.92	$25.14	$25.28	$25.08	18,238
2020-10-05	$25.06	$25.48	$25.06	$25.48	$25.29	12,982
2020-10-02	$24.70	$24.97	$24.65	$24.87	$24.67	57,813
2020-10-01	$24.60	$24.93	$24.58	$24.73	$24.54	10,463
2020-09-30	$24.74	$25.01	$24.25	$24.62	$24.43	24,754
2020-09-29	$24.66	$24.69	$24.39	$24.62	$24.43	17,006
2020-09-28	$24.60	$24.74	$24.43	$24.57	$24.38	16,477
2020-09-25	$23.86	$24.09	$23.79	$24.00	$23.82	20,097
2020-09-24	$23.81	$23.96	$23.53	$23.70	$23.51	9,222
2020-09-23	$24.52	$24.52	$23.56	$23.57	$23.39	10,386
2020-09-22	$24.37	$24.37	$24.17	$24.17	$23.98	7,380
2020-09-21	$24.09	$24.23	$23.70	$23.84	$23.66	17,918
2020-09-18	$25.13	$25.13	$24.48	$24.71	$24.52	10,611
2020-09-17	$24.82	$25.00	$24.67	$24.81	$24.62	17,234
2020-09-16	$25.44	$25.47	$24.99	$24.99	$24.80	6,138
2020-09-15	$25.11	$25.37	$25.02	$25.08	$24.88	17,210
2020-09-14	$25.00	$25.20	$24.77	$25.20	$25.01	43,210
2020-09-11	$24.80	$24.88	$24.34	$24.51	$24.32	12,920
2020-09-10	$24.77	$24.85	$24.37	$24.84	$24.65	33,880
2020-09-09	$25.01	$25.35	$24.74	$25.19	$25.00	25,056
2020-09-08	$25.01	$25.01	$24.37	$24.52	$24.33	18,022
2020-09-04	$25.49	$25.61	$24.84	$25.28	$25.08	20,608
2020-09-03	$26.26	$26.26	$25.03	$25.35	$25.16	6,867
2020-09-02	$26.16	$26.19	$25.90	$26.01	$25.80	32,177
2020-09-01	$25.53	$26.03	$25.45	$26.03	$25.83	40,927
2020-08-31	$25.73	$25.80	$25.70	$25.79	$25.59	8,581
2020-08-28	$25.66	$25.83	$25.64	$25.80	$25.60	27,190
2020-08-27	$25.78	$25.82	$25.68	$25.74	$25.54	7,325
2020-08-26	$25.48	$25.62	$25.12	$25.57	$25.37	45,970
2020-08-25	$25.47	$25.69	$25.46	$25.54	$25.34	6,626
2020-08-24	$25.31	$25.54	$25.31	$25.48	$25.28	4,724
2020-08-21	$25.38	$25.38	$25.09	$25.16	$24.96	8,615
2020-08-20	$25.07	$25.40	$25.07	$25.33	$25.13	5,111
2020-08-19	$25.65	$25.65	$25.47	$25.47	$25.27	5,395
2020-08-18	$25.60	$25.60	$25.42	$25.47	$25.27	5,638
2020-08-17	$25.72	$25.72	$25.69	$25.71	$25.51	2,007
2020-08-14	$25.57	$25.57	$25.44	$25.50	$25.30	7,858
2020-08-13	$25.68	$25.79	$25.63	$25.70	$25.50	7,460
2020-08-12	$25.61	$25.83	$25.54	$25.74	$25.54	10,191
2020-08-11	$25.70	$26.00	$25.43	$25.43	$25.23	6,953
2020-08-10	$25.57	$25.75	$25.39	$25.67	$25.47	22,063
2020-08-07	$25.13	$25.44	$25.07	$25.44	$25.24	6,368
2020-08-06	$25.17	$25.17	$24.92	$25.10	$24.90	3,546
2020-08-05	$25.06	$25.13	$25.00	$25.13	$24.93	4,882
2020-08-04	$24.43	$24.78	$24.43	$24.78	$24.59	12,371
2020-08-03	$24.64	$24.66	$24.44	$24.54	$24.35	10,862
2020-07-31	$24.25	$24.31	$24.03	$24.19	$24.00	13,764
2020-07-30	$24.45	$24.66	$24.23	$24.58	$24.39	12,734
2020-07-29	$24.48	$24.75	$24.48	$24.73	$24.53	7,168
2020-07-28	$24.44	$24.52	$24.30	$24.30	$24.11	8,545
2020-07-27	$24.28	$24.48	$24.28	$24.47	$24.28	8,428
2020-07-24	$24.19	$24.40	$24.17	$24.20	$24.01	23,522
2020-07-23	$24.34	$24.46	$24.30	$24.44	$24.25	976,201
2020-07-22	$24.30	$24.48	$24.29	$24.46	$24.28	6,525
2020-07-21	$24.06	$24.40	$24.06	$24.31	$24.12	7,200
2020-07-20	$23.93	$24.02	$23.93	$24.02	$23.83	18,900
2020-07-17	$24.12	$24.14	$24.02	$24.14	$23.95	2,500
2020-07-16	$24.14	$24.14	$23.90	$24.02	$23.83	6,100
2020-07-15	$24.05	$24.29	$24.05	$24.22	$24.03	6,000
2020-07-14	$23.32	$23.61	$23.32	$23.61	$23.43	9,400
2020-07-13	$23.45	$23.66	$23.29	$23.29	$23.11	17,355
2020-07-10	$23.04	$23.47	$23.04	$23.42	$23.24	6,473
2020-07-09	$23.32	$23.37	$22.96	$23.05	$22.87	4,084
2020-07-08	$23.24	$23.34	$23.24	$23.34	$23.16	6,500
2020-07-07	$23.40	$23.40	$23.22	$23.22	$23.04	4,500
2020-07-06	$23.52	$23.55	$23.46	$23.55	$23.37	4,700
2020-07-02	$23.23	$23.46	$23.23	$23.26	$23.08	3,813
2020-07-01	$23.28	$23.30	$23.19	$23.19	$23.01	3,531
2020-06-30	$23.04	$23.24	$23.03	$23.21	$23.03	5,100
2020-06-29	$22.91	$22.91	$22.83	$22.91	$22.73	4,232
2020-06-26	$22.90	$22.90	$22.74	$22.84	$22.66	7,900
2020-06-25	$23.09	$23.09	$22.78	$23.00	$22.82	3,773
2020-06-24	$23.61	$23.61	$22.59	$22.84	$22.67	6,541
2020-06-23	$23.50	$23.54	$23.41	$23.41	$23.23	3,100
2020-06-22	$23.14	$23.62	$23.14	$23.62	$23.43	3,093
2020-06-19	$23.43	$23.43	$23.15	$23.32	$23.14	3,700
2020-06-18	$23.44	$23.48	$23.33	$23.48	$23.30	3,300
2020-06-17	$23.57	$23.64	$23.48	$23.52	$23.34	7,000
2020-06-16	$23.25	$23.48	$23.11	$23.19	$23.01	18,365
2020-06-15	$22.45	$22.91	$22.45	$22.77	$22.59	3,037
2020-06-12	$22.58	$22.93	$22.27	$22.60	$22.42	11,133
2020-06-11	$22.91	$22.98	$22.24	$22.33	$22.15	7,100
2020-06-10	$23.83	$23.92	$23.80	$23.80	$23.61	10,000
2020-06-09	$24.15	$24.48	$24.15	$24.36	$24.16	21,300
2020-06-08	$24.39	$24.56	$24.39	$24.53	$24.33	7,800
2020-06-05	$24.13	$24.48	$24.13	$24.21	$24.02	14,000
2020-06-04	$23.37	$23.45	$23.37	$23.43	$23.24	7,182
2020-06-03	$22.98	$23.54	$22.98	$23.43	$23.24	9,563
2020-06-02	$22.89	$22.97	$22.84	$22.97	$22.78	7,478
2020-06-01	$22.71	$22.97	$22.71	$22.86	$22.67	6,000
2020-05-29	$22.65	$22.65	$22.32	$22.62	$22.44	6,000
2020-05-28	$22.90	$23.08	$22.68	$22.68	$22.50	10,412
2020-05-27	$22.77	$22.95	$22.40	$22.92	$22.74	10,600
2020-05-26	$22.11	$22.57	$22.11	$22.36	$22.18	7,791
2020-05-22	$21.70	$21.88	$21.67	$21.84	$21.67	4,399
2020-05-21	$21.82	$21.92	$21.82	$21.86	$21.68	56,500
2020-05-20	$21.90	$21.98	$21.84	$21.92	$21.74	13,300
2020-05-19	$21.62	$21.67	$21.57	$21.57	$21.39	6,380
2020-05-18	$21.67	$21.73	$21.65	$21.65	$21.48	5,600
2020-05-15	$21.46	$21.48	$21.37	$21.42	$21.24	8,800
2020-05-14	$21.08	$21.36	$21.08	$21.35	$21.17	5,606
2020-05-13	$21.40	$21.44	$21.34	$21.39	$21.22	8,400
2020-05-12	$21.63	$21.64	$21.52	$21.56	$21.38	12,400
2020-05-11	$21.31	$21.77	$21.31	$21.69	$21.51	3,879
2020-05-08	$21.69	$21.74	$21.66	$21.71	$21.53	7,000
2020-05-07	$21.54	$21.62	$21.46	$21.46	$21.28	4,500
2020-05-06	$21.55	$21.59	$21.50	$21.50	$21.33	6,600
2020-05-05	$21.88	$21.88	$21.68	$21.68	$21.50	7,600
2020-05-04	$21.48	$21.66	$21.46	$21.66	$21.49	10,000
2020-05-01	$21.66	$21.83	$21.66	$21.80	$21.63	11,600
2020-04-30	$22.41	$22.48	$22.40	$22.44	$22.26	9,100
2020-04-29	$22.51	$22.61	$22.47	$22.51	$22.33	4,700
2020-04-28	$22.30	$22.41	$22.25	$22.32	$22.14	10,300
2020-04-27	$21.99	$22.34	$21.99	$22.25	$22.07	5,884
2020-04-24	$21.44	$22.22	$21.44	$22.14	$21.96	7,400
2020-04-23	$21.84	$22.21	$21.84	$22.21	$22.03	5,108
2020-04-22	$22.08	$22.14	$22.06	$22.11	$21.93	6,100
2020-04-21	$21.46	$22.26	$21.46	$22.15	$21.98	12,675
2020-04-20	$22.05	$22.29	$22.03	$22.15	$21.97	12,300
2020-04-17	$22.26	$22.33	$22.20	$22.30	$22.12	9,900
2020-04-16	$22.14	$22.22	$22.04	$22.14	$21.96	5,100
2020-04-15	$22.30	$22.39	$22.22	$22.26	$22.08	6,600
2020-04-14	$21.67	$22.34	$21.67	$22.30	$22.12	10,094
2020-04-13	$22.23	$22.34	$22.14	$22.29	$22.11	5,900
2020-04-09	$22.29	$22.56	$22.29	$22.47	$22.29	15,828
2020-04-08	$22.33	$22.49	$22.27	$22.49	$22.31	8,200
2020-04-07	$22.00	$22.52	$22.00	$22.36	$22.17	5,630
2020-04-06	$22.23	$22.35	$22.15	$22.32	$22.14	7,100
2020-04-03	$22.05	$22.10	$21.95	$22.02	$21.84	5,900
2020-04-02	$22.11	$22.28	$22.03	$22.28	$22.10	5,300
2020-04-01	$21.98	$22.20	$21.84	$21.96	$21.78	12,800
2020-03-31	$22.48	$22.59	$22.03	$22.49	$22.31	21,973
2020-03-30	$22.42	$22.47	$21.86	$22.44	$22.25	27,238
2020-03-27	$22.24	$22.38	$21.92	$21.92	$21.74	18,952
2020-03-26	$21.44	$22.27	$21.44	$22.12	$21.94	42,285
2020-03-25	$21.90	$22.01	$21.62	$21.86	$21.68	21,530
2020-03-24	$21.34	$23.02	$21.19	$21.24	$21.07	20,500
2020-03-23	$21.25	$21.74	$20.67	$21.17	$21.00	38,023
2020-03-20	$22.15	$22.19	$21.45	$21.50	$21.32	24,671
2020-03-19	$21.66	$21.91	$21.64	$21.71	$21.54	41,207
2020-03-18	$22.16	$22.16	$21.34	$21.81	$21.64	43,500
2020-03-17	$21.83	$23.25	$21.71	$22.29	$22.11	411,552
2020-03-16	$22.29	$23.13	$21.37	$21.89	$21.71	640,771
2020-03-13	$22.63	$22.66	$21.37	$22.62	$22.43	296,700
2020-03-12	$21.47	$22.28	$21.28	$21.93	$21.71	126,214
2020-03-11	$23.39	$23.95	$22.07	$22.07	$21.85	20,188
2020-03-10	$23.77	$23.95	$22.81	$23.95	$23.71	22,846
2020-03-09	$22.99	$23.73	$22.89	$22.89	$22.66	22,147
2020-03-06	$24.90	$25.25	$24.52	$25.25	$25.00	6,600
2020-03-05	$25.63	$25.92	$25.36	$25.61	$25.35	11,340
2020-03-04	$25.88	$26.57	$25.80	$26.57	$26.30	15,800
2020-03-03	$25.90	$26.24	$25.33	$25.44	$25.19	18,506
2020-03-02	$25.03	$26.08	$24.94	$26.08	$25.82	10,355
2020-02-28	$24.40	$24.93	$24.40	$24.93	$24.68	18,200
2020-02-27	$25.79	$26.19	$25.55	$25.55	$25.30	19,600
2020-02-26	$27.07	$27.07	$26.56	$26.56	$26.30	12,789
2020-02-25	$27.45	$27.45	$26.70	$26.79	$26.52	7,900
2020-02-24	$27.73	$27.96	$27.73	$27.83	$27.55	10,161
2020-02-21	$28.73	$28.85	$28.70	$28.82	$28.53	11,700
2020-02-20	$28.96	$29.09	$28.78	$29.09	$28.80	7,064
2020-02-19	$29.02	$29.22	$29.02	$29.13	$28.84	11,100
2020-02-18	$29.39	$29.39	$28.82	$28.95	$28.66	13,569
2020-02-14	$29.06	$29.06	$28.95	$29.02	$28.73	11,500
2020-02-13	$29.03	$29.21	$28.97	$29.12	$28.83	8,187
2020-02-12	$28.99	$29.18	$28.99	$29.07	$28.79	6,556
2020-02-11	$28.85	$28.99	$28.85	$28.96	$28.68	12,500
2020-02-10	$28.63	$28.76	$28.63	$28.76	$28.48	14,600
2020-02-07	$28.61	$28.71	$28.51	$28.62	$28.34	12,118
2020-02-06	$28.86	$28.92	$28.82	$28.85	$28.56	7,520
2020-02-05	$28.63	$28.92	$28.63	$28.92	$28.63	7,889
2020-02-04	$28.31	$28.55	$28.31	$28.41	$28.13	11,800
2020-02-03	$27.68	$28.15	$27.68	$27.94	$27.66	9,426
2020-01-31	$28.11	$28.11	$27.65	$27.65	$27.37	8,595
2020-01-30	$28.21	$28.31	$28.01	$28.31	$28.03	7,602
2020-01-29	$28.46	$28.46	$28.35	$28.37	$28.09	10,969
2020-01-28	$28.32	$28.56	$28.32	$28.53	$28.25	10,900
2020-01-27	$27.91	$28.33	$27.91	$28.16	$27.88	11,693
2020-01-24	$28.99	$29.00	$28.48	$28.54	$28.26	24,700
2020-01-23	$28.79	$29.04	$28.79	$29.01	$28.72	12,561
2020-01-22	$28.97	$29.01	$28.95	$28.97	$28.68	12,963
2020-01-21	$29.07	$29.08	$28.96	$28.97	$28.68	5,800
2020-01-17	$29.14	$29.18	$29.09	$29.13	$28.84	15,500
2020-01-16	$28.96	$29.12	$28.96	$29.08	$28.79	14,500
2020-01-15	$28.85	$28.85	$28.70	$28.73	$28.44	6,434
2020-01-14	$28.56	$28.82	$28.52	$28.71	$28.42	14,848
2020-01-13	$28.40	$28.62	$28.40	$28.55	$28.27	7,009
2020-01-10	$28.41	$28.49	$28.39	$28.45	$28.16	7,200
2020-01-09	$28.58	$28.59	$28.44	$28.59	$28.31	11,994
2020-01-08	$28.43	$28.53	$28.36	$28.40	$28.12	9,700
2020-01-07	$28.25	$28.37	$28.25	$28.31	$28.02	5,698
2020-01-06	$28.01	$28.41	$28.01	$28.37	$28.09	7,354
2020-01-03	$28.30	$28.42	$28.30	$28.32	$28.04	5,200
2020-01-02	$28.32	$28.57	$28.32	$28.54	$28.26	11,460
2019-12-31	$28.26	$28.41	$28.26	$28.36	$28.08	5,321
2019-12-30	$28.27	$28.40	$28.27	$28.31	$28.03	7,600
2019-12-27	$28.77	$28.77	$28.40	$28.40	$28.11	7,305
2019-12-26	$28.40	$28.44	$28.40	$28.44	$28.16	6,700
2019-12-24	$28.39	$28.43	$28.34	$28.39	$28.11	6,100
2019-12-23	$28.32	$28.45	$28.30	$28.39	$28.10	13,772
2019-12-20	$28.40	$28.45	$28.34	$28.38	$28.10	11,600
2019-12-19	$28.06	$28.27	$28.06	$28.20	$27.92	10,194
2019-12-18	$28.11	$28.21	$28.11	$28.18	$27.90	17,000
2019-12-17	$27.96	$28.09	$27.96	$28.09	$27.82	13,903
2019-12-16	$27.96	$28.09	$27.96	$28.03	$27.75	11,726
2019-12-13	$28.03	$28.05	$27.89	$27.95	$27.29	6,900
2019-12-12	$28.09	$28.15	$27.93	$28.11	$27.45	14,900
2019-12-11	$27.70	$27.83	$27.70	$27.75	$27.10	23,200
2019-12-10	$27.64	$27.74	$27.64	$27.68	$27.02	19,000
2019-12-09	$27.77	$27.80	$27.71	$27.74	$27.09	6,500
2019-12-06	$27.91	$27.95	$27.89	$27.89	$27.23	6,200
2019-12-05	$27.57	$27.59	$27.45	$27.57	$26.92	7,059
2019-12-04	$27.56	$27.59	$27.54	$27.54	$26.89	10,600
2019-12-03	$27.12	$27.32	$27.12	$27.29	$26.65	39,700
2019-12-02	$27.58	$27.58	$27.43	$27.45	$26.80	7,800
2019-11-29	$27.82	$27.82	$27.72	$27.72	$27.06	2,900
2019-11-27	$27.78	$27.89	$27.78	$27.87	$27.21	14,377
2019-11-26	$27.75	$27.76	$27.68	$27.74	$27.09	22,400
2019-11-25	$27.59	$27.70	$27.59	$27.67	$27.02	17,200
2019-11-22	$27.18	$27.29	$27.17	$27.25	$26.61	9,600
2019-11-21	$27.19	$27.20	$27.15	$27.16	$26.52	8,400
2019-11-20	$27.33	$27.33	$27.23	$27.23	$26.59	13,700
2019-11-19	$27.33	$27.41	$27.27	$27.36	$26.71	7,749
2019-11-18	$27.29	$27.33	$27.25	$27.27	$26.63	11,735
2019-11-15	$27.12	$27.33	$27.12	$27.29	$26.65	6,702
2019-11-14	$26.97	$27.16	$26.97	$27.13	$26.43	8,595
2019-11-13	$26.97	$27.17	$26.97	$27.13	$26.43	9,969
2019-11-12	$27.20	$27.22	$27.13	$27.17	$26.47	12,000
2019-11-11	$27.11	$27.14	$27.08	$27.11	$26.42	19,900
2019-11-08	$26.96	$27.20	$26.96	$27.19	$26.49	18,093
2019-11-07	$27.10	$27.10	$27.04	$27.07	$26.38	5,500
2019-11-06	$27.03	$27.06	$26.98	$27.04	$26.35	12,200
2019-11-05	$27.09	$27.12	$27.03	$27.12	$26.43	48,000
2019-11-04	$27.09	$27.12	$27.03	$27.08	$26.39	7,400
2019-11-01	$26.94	$26.98	$26.91	$26.95	$26.27	5,300
2019-10-31	$26.67	$26.68	$26.50	$26.68	$26.00	9,100
2019-10-30	$26.69	$26.84	$26.63	$26.84	$26.15	6,239
2019-10-29	$26.80	$26.83	$26.79	$26.79	$26.11	13,200
2019-10-28	$26.68	$26.73	$26.64	$26.68	$26.00	9,500
2019-10-25	$26.44	$26.51	$26.43	$26.48	$25.80	6,700
2019-10-24	$26.27	$26.35	$26.25	$26.31	$25.64	10,840
2019-10-23	$26.13	$26.33	$26.13	$26.30	$25.63	11,135
2019-10-22	$26.24	$26.39	$26.24	$26.28	$25.61	12,521
2019-10-21	$26.30	$26.34	$26.23	$26.29	$25.61	11,529
2019-10-18	$26.04	$26.20	$26.00	$26.14	$25.47	9,601
2019-10-17	$25.99	$26.29	$25.99	$26.21	$25.54	8,908
2019-10-16	$26.05	$26.06	$25.95	$26.01	$25.35	12,299
2019-10-15	$25.99	$26.05	$25.99	$26.01	$25.34	6,100
2019-10-14	$25.67	$25.73	$25.67	$25.68	$25.02	6,400
2019-10-11	$25.94	$25.98	$25.77	$25.77	$25.12	5,000
2019-10-10	$25.32	$25.42	$25.28	$25.40	$24.75	12,900
2019-10-09	$25.13	$25.29	$25.13	$25.24	$24.59	4,100
2019-10-08	$25.12	$25.33	$25.06	$25.06	$24.42	5,800
2019-10-07	$25.60	$25.62	$25.50	$25.55	$24.90	6,300
2019-10-04	$25.35	$25.58	$25.32	$25.58	$24.93	5,200
2019-10-03	$24.78	$25.22	$24.78	$25.20	$24.56	7,821
2019-10-02	$25.09	$25.15	$25.07	$25.07	$24.43	8,800
2019-10-01	$25.77	$25.80	$25.44	$25.49	$24.84	6,200
2019-09-30	$25.71	$26.01	$25.71	$25.96	$25.30	6,722
2019-09-27	$25.88	$26.01	$25.64	$25.78	$25.12	14,045
2019-09-26	$26.04	$26.12	$25.97	$25.97	$25.31	10,700
2019-09-25	$25.93	$26.18	$25.93	$26.16	$25.49	8,800
2019-09-24	$25.92	$25.94	$25.85	$25.91	$25.25	4,400
2019-09-23	$26.09	$26.36	$26.09	$26.28	$25.61	17,034
2019-09-20	$26.41	$26.41	$26.24	$26.28	$25.61	6,297
2019-09-19	$26.48	$26.48	$26.29	$26.35	$25.68	11,272
2019-09-18	$26.22	$26.37	$26.11	$26.37	$25.69	5,200
2019-09-17	$26.35	$26.45	$26.35	$26.41	$25.74	13,491
2019-09-16	$26.26	$26.52	$26.26	$26.44	$25.76	6,842
2019-09-13	$26.58	$26.58	$26.38	$26.49	$25.81	15,111
2019-09-12	$26.45	$26.55	$26.38	$26.46	$25.79	9,471
2019-09-11	$26.11	$26.44	$26.11	$26.43	$25.75	10,000
2019-09-10	$25.68	$25.99	$25.65	$25.99	$25.33	5,278
2019-09-09	$25.83	$25.94	$25.75	$25.90	$25.24	13,400
2019-09-06	$25.79	$25.83	$25.75	$25.83	$25.17	12,510
2019-09-05	$25.76	$25.82	$25.75	$25.78	$25.12	15,500
2019-09-04	$25.63	$25.72	$25.56	$25.62	$24.96	19,132
2019-09-03	$25.44	$25.61	$25.44	$25.60	$24.95	20,034
2019-08-30	$25.68	$25.74	$25.17	$25.17	$24.53	9,500
2019-08-29	$25.73	$25.85	$25.72	$25.76	$25.10	13,881
2019-08-28	$25.34	$25.73	$25.32	$25.62	$24.96	15,005
2019-08-27	$25.55	$25.55	$25.37	$25.39	$24.74	82,771
2019-08-26	$25.45	$25.67	$25.45	$25.67	$25.01	5,781
2019-08-23	$25.94	$26.10	$25.25	$25.30	$24.65	16,278
2019-08-22	$26.14	$26.29	$26.03	$26.18	$25.51	13,752
2019-08-21	$26.17	$26.24	$26.15	$26.23	$25.56	10,428
2019-08-20	$26.06	$26.15	$25.99	$26.01	$25.34	8,317
2019-08-19	$26.23	$26.30	$26.22	$26.25	$25.58	12,171
2019-08-16	$25.67	$25.93	$25.67	$25.91	$25.25	7,764
2019-08-15	$25.44	$25.49	$25.28	$25.46	$24.81	11,274
2019-08-14	$25.76	$25.87	$25.50	$25.54	$24.82	11,800
2019-08-13	$26.47	$26.47	$26.13	$26.30	$25.57	16,695
2019-08-12	$26.07	$26.07	$25.94	$26.01	$25.29	12,087
2019-08-09	$26.43	$26.43	$26.22	$26.38	$25.64	13,661
2019-08-08	$26.07	$26.54	$26.07	$26.53	$25.79	6,541
2019-08-07	$25.53	$26.06	$25.53	$26.02	$25.29	12,629
2019-08-06	$25.68	$25.97	$25.66	$25.97	$25.24	17,778
2019-08-05	$25.90	$25.90	$25.39	$25.66	$24.94	9,038
2019-08-02	$26.29	$26.50	$26.29	$26.46	$25.72	10,774
2019-08-01	$27.18	$27.26	$26.60	$26.68	$25.93	6,944
2019-07-31	$27.30	$27.38	$26.87	$27.05	$26.30	16,206
2019-07-30	$27.03	$27.27	$27.03	$27.25	$26.49	16,538
2019-07-29	$27.85	$27.85	$27.16	$27.21	$26.45	10,777
2019-07-26	$27.19	$27.32	$27.19	$27.28	$26.52	9,298
2019-07-25	$27.19	$27.21	$27.00	$27.02	$26.26	6,133
2019-07-24	$26.99	$27.26	$26.99	$27.26	$26.50	12,572
2019-07-23	$26.84	$27.01	$26.84	$26.98	$26.23	45,726
2019-07-22	$26.71	$26.88	$26.70	$26.75	$26.00	12,895
2019-07-19	$26.93	$26.96	$26.72	$26.72	$25.97	9,859
2019-07-18	$26.80	$26.98	$26.76	$26.90	$26.15	13,709
2019-07-17	$26.90	$26.96	$26.85	$26.85	$26.10	11,473
2019-07-16	$27.05	$27.07	$26.98	$27.06	$26.30	10,272
2019-07-15	$27.00	$27.08	$27.00	$27.08	$26.32	12,569
2019-07-12	$26.94	$27.12	$26.94	$27.10	$26.35	8,388
2019-07-11	$26.93	$27.02	$26.91	$27.00	$26.25	5,904
2019-07-10	$27.05	$27.11	$27.02	$27.07	$26.31	8,752
2019-07-09	$26.89	$26.98	$26.85	$26.98	$26.23	15,548
2019-07-08	$26.92	$26.99	$26.89	$26.96	$26.21	8,066
2019-07-05	$27.07	$27.24	$27.00	$27.18	$26.42	120,039
2019-07-03	$27.11	$27.20	$27.11	$27.16	$26.40	5,651
2019-07-02	$26.96	$26.98	$26.85	$26.96	$26.21	12,660
2019-07-01	$27.01	$27.02	$26.88	$27.01	$26.25	458,503
2019-06-28	$26.77	$26.89	$26.74	$26.84	$26.09	28,687
2019-06-27	$26.86	$26.86	$26.48	$26.64	$25.90	8,746
2019-06-26	$26.32	$26.47	$26.30	$26.37	$25.63	11,416
2019-06-25	$26.56	$26.56	$26.36	$26.40	$25.66	13,827
2019-06-24	$26.70	$26.73	$26.57	$26.60	$25.85	5,863
2019-06-21	$26.75	$26.85	$26.73	$26.81	$26.06	12,724
2019-06-20	$26.84	$27.03	$26.83	$26.91	$26.16	11,482
2019-06-19	$26.41	$26.71	$26.41	$26.70	$25.95	14,167
2019-06-18	$26.30	$26.64	$26.30	$26.52	$25.77	9,803
2019-06-17	$26.04	$26.29	$26.04	$26.22	$25.49	11,124
2019-06-14	$26.19	$26.25	$26.16	$26.18	$25.45	8,960
2019-06-13	$26.23	$26.32	$26.19	$26.29	$25.55	11,239
2019-06-12	$26.14	$26.20	$26.07	$26.13	$25.40	9,851
2019-06-11	$26.42	$26.42	$26.21	$26.26	$25.52	5,117
2019-06-10	$26.29	$26.32	$26.28	$26.28	$25.55	6,930
2019-06-07	$26.21	$26.29	$26.19	$26.24	$25.51	7,734
2019-06-06	$26.04	$26.15	$26.04	$26.10	$25.37	5,846
2019-06-05	$26.07	$26.08	$25.99	$26.08	$25.35	7,402
2019-06-04	$25.82	$25.94	$25.82	$25.92	$25.20	11,655
2019-06-03	$25.69	$25.76	$25.56	$25.68	$24.96	6,686
2019-05-31	$25.50	$25.68	$25.48	$25.63	$24.91	14,024
2019-05-30	$25.97	$25.97	$25.82	$25.96	$25.23	12,596
2019-05-29	$25.94	$25.94	$25.83	$25.94	$25.22	18,576
2019-05-28	$26.46	$26.46	$26.21	$26.21	$25.48	7,432
2019-05-24	$26.49	$26.51	$26.32	$26.48	$25.74	4,471
2019-05-23	$26.35	$26.36	$26.13	$26.29	$25.55	7,606
2019-05-22	$26.62	$26.84	$26.62	$26.75	$26.01	13,044
2019-05-21	$26.82	$26.91	$26.78	$26.90	$26.15	10,722
2019-05-20	$26.56	$26.63	$26.45	$26.57	$25.82	5,708
2019-05-17	$26.74	$26.92	$26.70	$26.74	$25.99	7,873
2019-05-16	$27.11	$27.13	$26.95	$26.96	$26.20	16,287
2019-05-15	$26.51	$26.87	$26.51	$26.76	$26.01	14,390
2019-05-14	$26.33	$26.85	$26.33	$26.70	$25.95	11,845
2019-05-13	$26.52	$26.53	$26.39	$26.43	$25.69	8,235
2019-05-10	$26.92	$27.31	$26.70	$27.16	$26.40	14,989
2019-05-09	$26.99	$27.17	$26.75	$27.13	$26.37	21,186
2019-05-08	$27.26	$27.41	$27.22	$27.22	$26.46	6,011
2019-05-07	$27.54	$27.54	$27.18	$27.31	$26.54	9,170
2019-05-06	$27.58	$27.94	$27.58	$27.87	$27.09	10,314
2019-05-03	$27.83	$27.88	$27.82	$27.88	$27.09	6,782
2019-05-02	$27.23	$27.44	$27.23	$27.44	$26.67	10,917
2019-05-01	$27.59	$27.72	$27.41	$27.41	$26.64	9,697
2019-04-30	$27.54	$27.67	$27.54	$27.60	$26.83	11,654
2019-04-29	$27.52	$27.75	$27.52	$27.67	$26.90	9,867
2019-04-26	$27.26	$27.65	$27.26	$27.61	$26.84	10,782
2019-04-25	$27.33	$27.40	$27.27	$27.35	$26.58	10,588
2019-04-24	$27.31	$27.57	$27.31	$27.48	$26.71	11,714
2019-04-23	$27.20	$27.51	$27.20	$27.46	$26.69	8,509
2019-04-22	$26.90	$27.09	$26.90	$27.09	$26.33	7,964
2019-04-18	$27.00	$27.21	$27.00	$27.15	$26.39	6,823
2019-04-17	$27.23	$27.23	$27.05	$27.06	$26.30	18,510
2019-04-16	$27.46	$27.59	$27.34	$27.38	$26.62	10,040
2019-04-15	$27.44	$27.54	$27.44	$27.50	$26.73	15,503
2019-04-12	$27.48	$27.55	$27.48	$27.54	$26.77	8,607
2019-04-11	$27.52	$27.57	$27.43	$27.49	$26.72	10,392
2019-04-10	$27.47	$27.62	$27.47	$27.56	$26.79	7,983
2019-04-09	$27.41	$27.51	$27.33	$27.33	$26.56	16,221
2019-04-08	$27.46	$27.61	$27.46	$27.61	$26.84	6,289
2019-04-05	$27.58	$27.64	$27.52	$27.59	$26.81	9,023
2019-04-04	$27.36	$27.43	$27.28	$27.43	$26.66	10,319
2019-04-03	$27.30	$27.43	$27.23	$27.33	$26.56	12,129
2019-04-02	$27.17	$27.32	$27.17	$27.30	$26.53	10,984
2019-04-01	$27.29	$27.34	$27.26	$27.32	$26.55	14,945
2019-03-29	$27.09	$27.20	$27.07	$27.13	$26.36	5,847
2019-03-28	$26.82	$27.01	$26.82	$26.98	$26.22	4,601
2019-03-27	$26.76	$26.98	$26.65	$26.81	$26.06	8,492
2019-03-26	$27.10	$27.10	$26.81	$26.86	$26.10	11,526
2019-03-25	$26.46	$26.74	$26.46	$26.65	$25.90	7,200
2019-03-22	$27.06	$27.16	$26.65	$26.65	$25.90	8,182
2019-03-21	$27.25	$27.34	$27.25	$27.31	$26.54	10,017
2019-03-20	$27.05	$27.20	$26.90	$27.01	$26.25	9,510
2019-03-19	$27.23	$27.27	$27.11	$27.11	$26.34	11,127
2019-03-18	$27.21	$27.21	$27.04	$27.15	$26.39	8,287
2019-03-15	$27.02	$27.11	$27.02	$27.04	$26.28	6,067
2019-03-14	$26.91	$27.06	$26.91	$26.95	$26.19	5,971
2019-03-13	$26.88	$27.11	$26.88	$27.06	$26.30	12,058
2019-03-12	$26.89	$26.94	$26.88	$26.89	$26.13	6,936
2019-03-11	$26.60	$26.78	$26.60	$26.75	$25.99	4,628
2019-03-08	$26.33	$26.45	$26.31	$26.42	$25.67	12,135
2019-03-07	$26.53	$26.61	$26.44	$26.48	$25.73	9,513
2019-03-06	$26.93	$27.01	$26.65	$26.69	$25.95	24,814
2019-03-05	$26.99	$27.15	$26.99	$27.07	$26.31	12,032
2019-03-04	$27.48	$27.48	$26.94	$27.16	$26.40	10,488
2019-03-01	$27.28	$27.42	$27.12	$27.37	$26.60	13,663
2019-02-28	$27.19	$27.22	$27.15	$27.15	$26.39	16,709
2019-02-27	$27.15	$27.27	$27.13	$27.24	$26.48	5,333
2019-02-26	$27.44	$27.45	$27.32	$27.32	$26.56	11,734
2019-02-25	$27.47	$27.49	$27.45	$27.45	$26.68	5,411
2019-02-22	$27.39	$27.44	$27.33	$27.44	$26.67	22,658
2019-02-21	$27.25	$27.25	$27.15	$27.24	$26.47	14,673
2019-02-20	$27.34	$27.45	$27.30	$27.41	$26.64	14,583
2019-02-19	$27.21	$27.44	$27.21	$27.37	$26.60	10,520
2019-02-15	$27.02	$27.26	$27.02	$27.25	$26.49	13,404
2019-02-14	$26.94	$26.94	$26.81	$26.87	$26.12	11,745
2019-02-13	$26.88	$26.90	$26.80	$26.80	$26.05	3,254
2019-02-12	$26.83	$26.99	$26.80	$26.94	$26.19	11,593
2019-02-11	$26.73	$26.95	$26.73	$26.93	$26.17	8,582
2019-02-08	$26.66	$26.67	$26.54	$26.66	$25.91	6,218
2019-02-07	$26.49	$26.71	$26.49	$26.65	$25.90	10,751
2019-02-06	$26.90	$26.91	$26.81	$26.86	$26.11	4,633
2019-02-05	$26.95	$27.01	$26.86	$26.89	$26.13	14,069
2019-02-04	$26.61	$26.84	$26.59	$26.78	$26.02	7,886
2019-02-01	$26.61	$26.82	$26.57	$26.73	$25.98	17,100
2019-01-31	$26.63	$26.76	$26.63	$26.71	$25.96	8,133
2019-01-30	$26.43	$26.58	$26.32	$26.58	$25.83	7,201
2019-01-29	$26.33	$26.45	$26.33	$26.41	$25.66	6,812
2019-01-28	$26.22	$26.40	$26.22	$26.34	$25.60	6,459
2019-01-25	$26.46	$26.47	$26.44	$26.46	$25.71	7,083
2019-01-24	$26.33	$26.45	$26.24	$26.37	$25.63	9,203
2019-01-23	$26.22	$26.37	$26.22	$26.31	$25.57	8,054
2019-01-22	$26.33	$26.51	$26.22	$26.35	$25.61	10,259
2019-01-18	$26.52	$26.68	$26.43	$26.63	$25.89	12,224
2019-01-17	$26.25	$26.46	$26.19	$26.40	$25.66	6,922
2019-01-16	$26.05	$26.28	$26.04	$26.26	$25.52	19,116
2019-01-15	$25.95	$26.14	$25.95	$26.14	$25.41	21,190
2019-01-14	$25.98	$25.99	$25.88	$25.90	$25.17	9,519
2019-01-11	$25.75	$26.10	$25.75	$26.10	$25.37	8,715
2019-01-10	$25.82	$26.11	$25.82	$26.06	$25.32	5,179
2019-01-09	$25.98	$26.08	$25.82	$26.03	$25.30	15,950
2019-01-08	$25.77	$25.89	$25.77	$25.89	$25.16	13,983
2019-01-07	$25.83	$25.92	$25.83	$25.91	$25.18	32,852
2019-01-04	$25.64	$25.74	$25.54	$25.68	$24.96	21,891
2019-01-03	$25.40	$25.72	$25.39	$25.39	$24.67	8,338
2019-01-02	$25.75	$25.95	$25.75	$25.87	$25.14	10,385
2018-12-31	$25.95	$26.06	$25.80	$26.00	$25.27	11,071
2018-12-28	$25.78	$25.95	$25.65	$25.65	$24.93	17,929
2018-12-27	$25.46	$25.81	$25.46	$25.81	$25.09	9,136
2018-12-26	$25.44	$25.56	$25.43	$25.50	$24.78	137,439
2018-12-24	$25.33	$25.49	$23.40	$25.40	$24.69	121,604
2018-12-21	$25.40	$25.40	$24.91	$24.91	$24.21	82,565
2018-12-20	$25.13	$25.26	$25.13	$25.18	$24.47	51,472
2018-12-19	$25.63	$25.74	$25.30	$25.34	$24.63	60,092
2018-12-18	$25.56	$25.61	$25.48	$25.60	$24.88	17,122
2018-12-17	$25.70	$25.81	$25.44	$25.55	$24.83	11,122
2018-12-14	$26.14	$26.61	$26.14	$26.29	$25.08	12,065
2018-12-13	$26.52	$26.62	$26.52	$26.58	$25.35	16,783
2018-12-12	$26.61	$26.76	$26.61	$26.64	$25.41	15,658
2018-12-11	$26.55	$26.60	$26.47	$26.51	$25.28	13,088
2018-12-10	$26.52	$26.55	$26.33	$26.51	$25.29	11,519
2018-12-07	$26.88	$26.88	$26.52	$26.56	$25.33	10,113
2018-12-06	$25.86	$26.35	$25.86	$26.34	$25.13	18,396
2018-12-04	$27.41	$27.54	$26.45	$26.50	$25.27	9,601
2018-12-03	$27.69	$27.70	$27.48	$27.70	$26.42	7,173
2018-11-30	$27.25	$27.35	$27.25	$27.31	$26.05	3,781
2018-11-29	$27.16	$27.31	$27.16	$27.23	$25.98	7,252
2018-11-28	$27.15	$27.29	$27.00	$27.29	$26.03	9,513
2018-11-27	$27.03	$27.03	$26.96	$27.03	$25.78	8,196
2018-11-26	$27.44	$27.44	$26.88	$27.00	$25.76	5,835
2018-11-23	$26.40	$26.62	$26.40	$26.62	$25.39	3,706
2018-11-21	$26.58	$26.63	$26.54	$26.57	$25.35	5,295
2018-11-20	$26.35	$26.56	$26.19	$26.37	$25.15	28,594
2018-11-19	$27.10	$27.47	$26.86	$26.88	$25.64	6,912
2018-11-16	$27.17	$27.34	$27.07	$27.28	$26.02	12,490
2018-11-15	$26.60	$27.15	$26.51	$27.14	$25.88	15,010
2018-11-14	$27.35	$27.35	$26.89	$26.97	$25.68	12,480
2018-11-13	$27.04	$27.39	$27.04	$27.15	$25.86	6,647
2018-11-12	$27.57	$27.57	$27.22	$27.22	$25.93	7,509
2018-11-09	$27.81	$27.81	$27.62	$27.78	$26.46	7,248
2018-11-08	$28.01	$28.15	$27.99	$28.06	$26.73	12,344
2018-11-07	$27.90	$28.18	$27.90	$28.06	$26.73	8,082
2018-11-06	$27.48	$27.56	$27.48	$27.55	$26.24	7,865
2018-11-05	$27.55	$27.58	$27.35	$27.51	$26.20	20,209
2018-11-02	$27.26	$27.32	$27.04	$27.27	$25.98	7,461
2018-11-01	$27.06	$27.34	$27.06	$27.27	$25.98	8,860
2018-10-31	$26.71	$27.13	$26.71	$27.13	$25.84	12,518
2018-10-30	$26.01	$26.70	$26.01	$26.62	$25.36	12,851
2018-10-29	$26.66	$26.74	$25.94	$26.16	$24.92	10,544
2018-10-26	$26.28	$26.69	$25.85	$26.11	$24.87	23,048
2018-10-25	$26.41	$26.85	$25.76	$26.60	$25.34	17,394
2018-10-24	$26.81	$26.81	$26.31	$26.31	$25.06	11,803
2018-10-23	$26.56	$27.18	$26.56	$27.08	$25.79	9,260
2018-10-22	$27.44	$27.57	$27.27	$27.33	$26.03	11,237
2018-10-19	$27.81	$27.81	$27.45	$27.50	$26.19	4,935
2018-10-18	$28.23	$28.23	$27.57	$27.62	$26.31	6,157
2018-10-17	$27.91	$28.22	$27.74	$28.15	$26.81	13,530
2018-10-16	$28.57	$28.57	$27.56	$28.05	$26.71	11,803
2018-10-15	$27.51	$27.64	$27.47	$27.56	$26.25	9,162
2018-10-12	$27.61	$27.65	$27.27	$27.49	$26.18	8,892
2018-10-11	$27.93	$27.93	$27.33	$27.50	$26.19	23,597
2018-10-10	$28.57	$28.60	$28.11	$28.15	$26.81	11,900
2018-10-09	$29.02	$29.09	$28.99	$29.02	$27.65	4,263
2018-10-08	$28.95	$29.14	$28.86	$29.13	$27.75	15,056
2018-10-05	$29.50	$29.50	$28.94	$29.11	$27.73	14,727
2018-10-04	$29.39	$29.39	$29.22	$29.30	$27.91	8,661
2018-10-03	$29.35	$29.62	$29.35	$29.50	$28.10	19,913
2018-10-02	$29.36	$29.46	$29.17	$29.38	$27.99	9,507
2018-10-01	$29.69	$29.69	$29.47	$29.47	$28.07	6,768
2018-09-28	$29.71	$29.71	$29.60	$29.68	$28.27	9,241
2018-09-27	$29.55	$29.79	$29.55	$29.70	$28.29	12,226
2018-09-26	$29.91	$29.91	$29.68	$29.68	$28.27	30,080
2018-09-25	$29.99	$30.00	$29.89	$29.91	$28.49	14,665
2018-09-24	$29.94	$29.99	$29.91	$29.94	$28.51	9,646
2018-09-21	$30.20	$30.23	$30.14	$30.14	$28.71	14,631
2018-09-20	$29.93	$30.27	$29.93	$30.27	$28.83	9,272
2018-09-19	$29.70	$30.08	$29.70	$30.00	$28.58	12,978
2018-09-18	$29.91	$30.00	$29.87	$29.87	$28.45	12,999
2018-09-17	$29.77	$29.85	$29.74	$29.77	$28.36	6,683
2018-09-14	$29.93	$30.07	$29.93	$30.07	$28.64	18,792
2018-09-13	$29.87	$29.92	$29.87	$29.88	$28.46	9,745
2018-09-12	$29.83	$29.87	$29.73	$29.87	$28.45	10,851
2018-09-11	$29.94	$29.95	$29.91	$29.93	$28.51	20,922
2018-09-10	$29.92	$29.92	$29.85	$29.87	$28.45	14,179
2018-09-07	$29.88	$29.93	$29.80	$29.82	$28.40	16,969
2018-09-06	$29.87	$29.94	$29.81	$29.94	$28.52	8,013
2018-09-05	$29.98	$30.08	$29.97	$30.06	$28.63	18,582
2018-09-04	$29.97	$30.12	$29.97	$30.08	$28.65	5,118
2018-08-31	$30.08	$30.14	$30.01	$30.14	$28.71	8,952
2018-08-30	$30.21	$30.26	$30.03	$30.07	$28.64	11,216
2018-08-29	$30.22	$30.30	$30.21	$30.26	$28.82	15,652
2018-08-28	$30.20	$30.20	$30.08	$30.14	$28.71	10,185
2018-08-27	$30.18	$30.22	$30.12	$30.14	$28.71	10,815
2018-08-24	$29.84	$30.02	$29.84	$29.89	$28.47	48,543
2018-08-23	$29.82	$29.86	$29.77	$29.79	$28.38	14,690
2018-08-22	$29.65	$29.96	$29.65	$29.89	$28.47	12,858
2018-08-21	$29.81	$29.99	$29.81	$29.92	$28.50	11,828
2018-08-20	$29.50	$29.72	$29.50	$29.68	$28.27	9,618
2018-08-17	$29.40	$29.61	$29.40	$29.56	$28.16	9,125
2018-08-16	$29.34	$29.49	$29.34	$29.44	$28.04	9,949
2018-08-15	$29.17	$29.17	$29.01	$29.16	$27.78	14,817
2018-08-14	$29.45	$29.49	$29.44	$29.49	$28.04	8,697
2018-08-13	$29.43	$29.43	$29.18	$29.20	$27.77	12,458
2018-08-10	$29.30	$29.45	$29.30	$29.36	$27.92	5,933
2018-08-09	$29.64	$29.65	$29.61	$29.61	$28.16	9,172
2018-08-08	$29.57	$29.69	$29.57	$29.64	$28.19	10,597
2018-08-07	$29.65	$29.66	$29.64	$29.66	$28.20	7,395
2018-08-06	$29.50	$29.50	$29.46	$29.50	$28.06	12,572
2018-08-03	$29.26	$29.37	$29.26	$29.37	$27.93	15,784
2018-08-02	$29.03	$29.28	$28.89	$29.27	$27.83	17,262
2018-08-01	$29.22	$29.22	$29.11	$29.11	$27.68	7,172
2018-07-31	$29.13	$29.16	$29.10	$29.12	$27.69	13,282
2018-07-30	$29.10	$29.10	$28.98	$28.98	$27.56	11,184
2018-07-27	$29.35	$29.35	$29.06	$29.06	$27.64	7,088
2018-07-26	$29.36	$29.41	$29.35	$29.41	$27.97	11,899
2018-07-25	$29.06	$29.21	$29.05	$29.21	$27.78	7,570
2018-07-24	$29.59	$29.59	$29.09	$29.15	$27.72	11,118
2018-07-23	$28.96	$30.36	$28.96	$29.25	$27.82	7,071
2018-07-20	$28.94	$29.16	$28.94	$29.16	$27.74	8,058
2018-07-19	$28.98	$29.22	$28.98	$29.19	$27.76	19,708
2018-07-18	$29.03	$29.26	$29.00	$29.26	$27.83	12,046
2018-07-17	$29.01	$29.11	$29.01	$29.11	$27.69	9,588
2018-07-16	$28.90	$28.91	$28.83	$28.87	$27.46	18,924
2018-07-13	$28.86	$28.94	$28.86	$28.89	$27.48	10,065
2018-07-12	$28.71	$28.95	$28.71	$28.95	$27.53	9,920
2018-07-11	$28.82	$28.88	$28.69	$28.72	$27.31	5,965
2018-07-10	$29.12	$29.13	$28.90	$29.00	$27.58	8,094
2018-07-09	$28.87	$29.05	$28.87	$29.01	$27.59	6,657
2018-07-06	$28.64	$28.69	$28.64	$28.66	$27.26	12,579
2018-07-05	$28.32	$28.38	$28.32	$28.38	$26.99	20,770
2018-07-03	$28.20	$28.30	$28.11	$28.11	$26.73	7,572
2018-07-02	$27.90	$28.18	$27.90	$28.17	$26.79	108,187
2018-06-29	$28.31	$28.31	$28.04	$28.04	$26.67	8,024
2018-06-28	$27.91	$28.18	$27.91	$28.18	$26.80	9,583
2018-06-27	$28.12	$28.12	$28.01	$28.01	$26.64	4,347
2018-06-26	$28.23	$28.48	$28.18	$28.33	$26.94	15,831
2018-06-25	$28.29	$28.38	$28.14	$28.28	$26.89	8,517
2018-06-22	$28.80	$28.80	$28.61	$28.61	$27.21	8,943
2018-06-21	$28.79	$28.79	$28.66	$28.68	$27.28	3,450
2018-06-20	$28.89	$28.98	$28.89	$28.95	$27.53	13,481
2018-06-19	$28.65	$28.86	$28.65	$28.81	$27.40	9,859
2018-06-18	$28.79	$28.89	$28.79	$28.87	$27.46	9,848
2018-06-15	$28.66	$28.86	$28.66	$28.86	$27.45	9,110
2018-06-14	$28.86	$28.88	$28.83	$28.86	$27.45	8,166
2018-06-13	$28.94	$29.00	$28.92	$28.92	$27.50	7,450
2018-06-12	$28.98	$29.00	$28.91	$28.95	$27.53	9,794
2018-06-11	$29.05	$29.08	$28.96	$29.08	$27.66	13,504
2018-06-08	$28.85	$29.00	$28.85	$28.95	$27.53	10,411
2018-06-07	$28.93	$28.93	$28.85	$28.88	$27.47	5,514
2018-06-06	$28.78	$28.93	$28.77	$28.93	$27.51	6,891
2018-06-05	$28.54	$28.57	$28.50	$28.56	$27.16	6,994
2018-06-04	$28.29	$28.50	$28.29	$28.48	$27.09	16,175
2018-06-01	$28.38	$28.38	$28.30	$28.33	$26.94	9,045
2018-05-31	$28.14	$28.21	$28.05	$28.05	$26.68	12,234
2018-05-30	$28.29	$28.35	$28.29	$28.32	$26.93	9,054
2018-05-29	$27.86	$27.86	$27.67	$27.68	$26.33	6,684
2018-05-25	$28.12	$28.17	$28.12	$28.16	$26.78	5,191
2018-05-24	$28.25	$28.31	$28.23	$28.31	$26.92	12,989
2018-05-23	$28.14	$28.28	$28.13	$28.28	$26.90	22,715
2018-05-22	$28.47	$28.48	$28.35	$28.35	$26.96	9,337
2018-05-21	$28.44	$28.44	$28.41	$28.42	$27.03	6,784
2018-05-18	$28.22	$28.22	$28.18	$28.21	$26.82	20,394
2018-05-17	$28.32	$28.34	$28.18	$28.24	$26.86	14,501
2018-05-16	$27.78	$28.28	$27.78	$28.17	$26.79	8,976
2018-05-15	$27.96	$27.98	$27.89	$27.94	$26.57	11,169
2018-05-14	$28.17	$28.17	$28.09	$28.09	$26.72	8,893
2018-05-11	$28.21	$28.21	$28.05	$28.12	$26.74	4,696
2018-05-10	$27.74	$28.17	$27.74	$28.07	$26.70	13,764
2018-05-09	$27.87	$27.93	$27.84	$27.84	$26.48	10,592
2018-05-08	$27.50	$27.60	$27.47	$27.55	$26.20	12,727
2018-05-07	$27.40	$27.49	$27.35	$27.48	$26.14	12,351
2018-05-04	$26.99	$27.37	$26.97	$27.23	$25.90	18,223
2018-05-03	$26.97	$26.97	$26.84	$26.84	$25.53	3,784
2018-05-02	$27.16	$27.20	$27.00	$27.03	$25.71	8,486
2018-05-01	$26.83	$27.16	$26.83	$27.16	$25.83	9,701
2018-04-30	$27.23	$27.23	$27.11	$27.11	$25.78	9,368
2018-04-27	$27.36	$27.36	$27.29	$27.36	$26.02	7,318
2018-04-26	$27.44	$27.44	$27.38	$27.39	$26.05	5,379
2018-04-25	$27.28	$27.29	$27.20	$27.20	$25.87	6,485
2018-04-24	$27.15	$27.22	$27.07	$27.17	$25.84	11,271
2018-04-23	$27.51	$27.60	$27.37	$27.44	$26.10	10,043
2018-04-20	$27.38	$27.44	$27.37	$27.42	$26.07	10,130
2018-04-19	$27.51	$27.72	$27.51	$27.67	$26.32	5,800
2018-04-18	$27.50	$27.76	$26.86	$27.75	$26.39	13,374
2018-04-17	$27.71	$27.76	$27.65	$27.71	$26.35	9,470
2018-04-16	$27.50	$27.53	$27.47	$27.53	$26.18	13,010
2018-04-13	$27.44	$27.44	$27.10	$27.19	$25.85	12,274
2018-04-12	$27.47	$27.55	$27.43	$27.43	$26.09	16,687
2018-04-11	$27.11	$27.13	$27.04	$27.13	$25.80	10,211
2018-04-10	$27.25	$27.32	$27.24	$27.26	$25.93	10,044
2018-04-09	$27.37	$27.37	$26.81	$26.81	$25.50	64,572
2018-04-06	$27.54	$27.64	$26.78	$26.87	$25.56	10,523
2018-04-05	$27.55	$27.63	$27.53	$27.62	$26.27	4,638
2018-04-04	$26.77	$27.34	$26.77	$27.34	$26.00	6,130
2018-04-03	$26.64	$27.03	$26.64	$26.97	$25.65	10,191
2018-04-02	$26.98	$27.23	$26.40	$26.60	$25.30	16,523
2018-03-29	$27.35	$27.49	$27.33	$27.33	$25.99	10,772
2018-03-28	$26.92	$27.10	$26.92	$26.94	$25.62	8,282
2018-03-27	$27.44	$27.48	$26.81	$26.87	$25.56	9,428
2018-03-26	$27.16	$27.45	$27.05	$27.45	$26.11	8,738
2018-03-23	$26.88	$26.92	$26.66	$26.68	$25.37	14,296
2018-03-22	$27.82	$27.93	$27.59	$27.59	$26.24	10,304
2018-03-21	$28.10	$28.43	$28.10	$28.35	$26.96	9,418
2018-03-20	$28.19	$28.25	$28.19	$28.19	$26.81	10,492
2018-03-19	$28.19	$28.19	$28.00	$28.08	$26.71	14,203
2018-03-16	$28.57	$28.58	$28.42	$28.55	$27.15	13,926
2018-03-15	$28.34	$28.37	$28.33	$28.37	$26.98	5,614
2018-03-14	$28.48	$28.48	$28.39	$28.40	$27.01	4,419
2018-03-13	$28.85	$28.85	$28.61	$28.67	$27.27	6,191
2018-03-12	$28.82	$28.91	$28.82	$28.89	$27.48	8,918
2018-03-09	$28.46	$28.84	$28.46	$28.83	$27.42	19,156
2018-03-08	$28.17	$28.32	$28.17	$28.22	$26.84	10,652
2018-03-07	$28.03	$28.27	$27.96	$28.24	$26.86	12,202
2018-03-06	$27.86	$28.19	$27.86	$28.19	$26.81	8,094
2018-03-05	$27.99	$28.03	$27.98	$28.02	$26.65	4,865
2018-03-02	$27.13	$27.60	$27.13	$27.60	$26.25	10,312
2018-03-01	$27.76	$27.76	$27.23	$27.35	$26.01	9,626
2018-02-28	$28.15	$28.15	$27.84	$27.88	$26.52	17,349
2018-02-27	$28.42	$28.42	$28.13	$28.13	$26.75	15,324
2018-02-26	$28.24	$28.51	$28.24	$28.51	$27.11	8,467
2018-02-23	$28.05	$28.13	$28.05	$28.12	$26.74	12,057
2018-02-22	$28.08	$28.08	$27.72	$27.80	$26.44	9,968
2018-02-21	$27.71	$28.28	$27.71	$27.84	$26.48	15,353
2018-02-20	$27.84	$27.87	$27.76	$27.83	$26.47	11,366
2018-02-16	$28.01	$28.17	$28.01	$28.11	$26.73	13,210
2018-02-15	$27.75	$28.00	$27.75	$27.93	$26.56	11,388
2018-02-14	$27.41	$27.72	$27.41	$27.69	$26.33	19,165
2018-02-13	$26.99	$27.18	$26.99	$27.17	$25.84	13,742
2018-02-12	$27.12	$27.26	$27.11	$27.11	$25.78	9,464
2018-02-09	$26.58	$26.84	$26.11	$26.72	$25.41	7,653
2018-02-08	$27.01	$27.01	$26.72	$26.76	$25.45	6,713
2018-02-07	$27.57	$27.69	$27.36	$27.36	$26.02	7,671
2018-02-06	$27.25	$27.48	$26.80	$27.48	$26.14	8,803
2018-02-05	$28.21	$28.21	$27.04	$27.25	$25.92	6,032
2018-02-02	$28.70	$28.70	$28.23	$28.23	$26.85	6,256
2018-02-01	$29.03	$29.03	$28.95	$28.97	$27.55	13,174
2018-01-31	$28.96	$28.96	$28.81	$28.95	$27.53	8,581
2018-01-30	$28.99	$29.05	$28.98	$28.98	$27.56	13,566
2018-01-29	$29.49	$29.49	$29.32	$29.32	$27.89	16,796
2018-01-26	$29.34	$29.48	$29.29	$29.47	$28.03	10,745
2018-01-25	$29.15	$29.24	$29.15	$29.24	$27.81	8,436
2018-01-24	$29.32	$29.32	$29.23	$29.23	$27.80	10,532
2018-01-23	$29.19	$29.36	$29.19	$29.36	$27.92	10,981
2018-01-22	$29.14	$29.34	$29.10	$29.34	$27.90	5,526
2018-01-19	$28.88	$29.04	$28.88	$29.02	$27.60	9,705
2018-01-18	$28.77	$28.86	$28.77	$28.81	$27.40	8,962
2018-01-17	$28.68	$28.94	$28.68	$28.87	$27.46	7,538
2018-01-16	$28.66	$28.71	$28.61	$28.61	$27.21	9,809
2018-01-12	$28.76	$28.79	$28.73	$28.79	$27.38	9,400
2018-01-11	$28.61	$28.63	$28.58	$28.59	$27.19	5,908
2018-01-10	$28.13	$28.27	$28.13	$28.27	$26.89	8,785
2018-01-09	$28.42	$28.42	$28.31	$28.31	$26.92	9,129
2018-01-08	$28.14	$28.27	$28.14	$28.25	$26.87	10,532
2018-01-05	$28.09	$28.17	$28.09	$28.16	$26.78	10,744
2018-01-04	$27.89	$28.10	$27.89	$28.06	$26.68	19,124
2018-01-03	$27.77	$27.90	$27.77	$27.86	$26.50	12,234
2018-01-02	$27.75	$27.75	$27.68	$27.75	$26.39	7,512
2017-12-29	$27.77	$27.77	$27.54	$27.54	$26.19	9,603
2017-12-28	$27.62	$27.79	$27.62	$27.79	$26.43	10,982
2017-12-27	$27.73	$27.73	$27.63	$27.66	$26.31	10,131
2017-12-26	$27.67	$27.70	$27.66	$27.68	$26.33	6,789
2017-12-22	$27.64	$27.73	$27.64	$27.69	$26.33	11,401
2017-12-21	$27.83	$27.90	$27.83	$27.87	$26.44	8,085
2017-12-20	$28.02	$28.02	$27.70	$27.70	$26.28	13,823
2017-12-19	$27.85	$27.85	$27.69	$27.71	$26.28	13,513
2017-12-18	$27.90	$27.90	$27.81	$27.81	$26.38	5,455
2017-12-15	$27.44	$27.65	$27.44	$27.46	$26.04	8,851
2017-12-14	$27.33	$27.33	$27.18	$27.24	$25.84	5,375
2017-12-13	$27.53	$27.62	$27.49	$27.49	$26.07	9,044
2017-12-12	$27.56	$27.56	$27.52	$27.52	$26.10	8,781
2017-12-11	$27.39	$27.46	$27.39	$27.44	$26.03	5,423
2017-12-08	$27.37	$27.46	$27.37	$27.45	$26.04	5,164
2017-12-07	$27.25	$27.41	$27.25	$27.31	$25.90	15,686
2017-12-06	$27.27	$27.28	$27.20	$27.21	$25.81	6,876
2017-12-05	$27.52	$27.52	$27.29	$27.29	$25.88	11,040
2017-12-04	$27.69	$27.71	$27.52	$27.52	$26.10	9,024
2017-12-01	$27.34	$27.47	$27.17	$27.37	$25.96	7,026
2017-11-30	$27.52	$27.60	$27.38	$27.42	$26.01	5,250
2017-11-29	$27.29	$27.34	$27.28	$27.34	$25.93	5,416
2017-11-28	$26.40	$27.12	$26.40	$27.09	$25.69	9,543
2017-11-27	$26.68	$26.70	$26.65	$26.70	$25.32	5,993
2017-11-24	$26.70	$26.72	$26.69	$26.72	$25.34	1,711
2017-11-22	$26.69	$26.72	$26.67	$26.71	$25.33	3,513
2017-11-21	$26.72	$26.72	$26.67	$26.70	$25.32	7,526
2017-11-20	$26.29	$26.53	$26.29	$26.53	$25.16	5,460
2017-11-17	$26.37	$26.40	$26.37	$26.40	$25.04	7,705
2017-11-16	$26.21	$26.39	$26.21	$26.38	$25.02	9,357
2017-11-15	$26.14	$26.15	$26.11	$26.13	$24.78	9,080
2017-11-14	$26.19	$26.23	$26.19	$26.20	$24.83	10,267
2017-11-13	$26.14	$26.33	$26.11	$26.33	$24.95	8,903
2017-11-10	$26.08	$26.26	$26.08	$26.24	$24.87	4,752
2017-11-09	$26.23	$26.34	$26.04	$26.25	$24.88	8,622
2017-11-08	$26.36	$26.37	$26.33	$26.35	$24.97	6,148
2017-11-07	$26.35	$26.35	$26.29	$26.29	$24.92	9,397
2017-11-06	$26.59	$26.61	$26.54	$26.54	$25.15	8,679
2017-11-03	$26.53	$26.53	$26.51	$26.51	$25.13	6,788
2017-11-02	$26.83	$26.83	$26.47	$26.57	$25.18	9,928
2017-11-01	$26.75	$26.75	$26.43	$26.50	$25.11	8,917
2017-10-31	$26.54	$26.59	$26.50	$26.56	$25.17	6,009
2017-10-30	$26.35	$26.45	$26.35	$26.43	$25.05	4,732
2017-10-27	$26.62	$26.64	$26.62	$26.62	$25.22	7,479
2017-10-26	$26.32	$26.55	$26.32	$26.43	$25.05	8,296
2017-10-25	$26.83	$26.83	$26.23	$26.39	$25.01	12,612
2017-10-24	$26.19	$26.58	$26.19	$26.54	$25.15	8,439
2017-10-23	$26.55	$26.55	$26.43	$26.43	$25.05	4,605
2017-10-20	$26.55	$26.57	$26.52	$26.57	$25.18	6,907
2017-10-19	$26.21	$26.40	$26.21	$26.34	$24.96	3,690
2017-10-18	$26.32	$26.42	$26.32	$26.39	$25.01	8,007
2017-10-17	$26.33	$26.33	$26.23	$26.24	$24.87	12,405
2017-10-16	$26.40	$26.40	$26.24	$26.28	$24.91	4,146
2017-10-13	$26.23	$26.33	$26.23	$26.28	$24.90	14,788
2017-10-12	$26.30	$26.31	$26.27	$26.30	$24.92	8,420
2017-10-11	$26.33	$26.36	$26.28	$26.28	$24.91	9,310
2017-10-10	$26.29	$26.34	$26.29	$26.34	$24.97	9,100
2017-10-09	$26.31	$26.31	$26.23	$26.26	$24.89	11,000
2017-10-06	$26.40	$26.40	$26.32	$26.38	$25.00	16,125
2017-10-05	$26.40	$26.40	$26.37	$26.40	$25.02	4,741
2017-10-04	$26.13	$26.27	$26.13	$26.25	$24.88	8,619
2017-10-03	$26.21	$26.26	$26.21	$26.23	$24.86	4,757
2017-10-02	$26.08	$26.23	$26.08	$26.23	$24.86	22,117
2017-09-29	$25.90	$25.99	$25.90	$25.97	$24.61	8,701
2017-09-28	$25.85	$25.90	$25.85	$25.90	$24.55	4,618
2017-09-27	$25.29	$25.89	$25.29	$25.84	$24.49	12,075
2017-09-26	$25.50	$25.53	$25.46	$25.48	$24.15	8,141
2017-09-25	$25.48	$25.48	$25.35	$25.44	$24.10	5,923
2017-09-22	$25.41	$25.44	$25.41	$25.43	$24.10	3,334
2017-09-21	$25.38	$25.41	$25.38	$25.38	$24.05	6,493
2017-09-20	$25.35	$25.42	$25.33	$25.38	$24.05	10,407
2017-09-19	$25.30	$25.34	$25.29	$25.31	$23.99	10,616
2017-09-18	$25.26	$25.28	$25.25	$25.26	$23.94	7,979
2017-09-15	$25.13	$25.13	$25.06	$25.12	$23.81	5,892
2017-09-14	$25.06	$25.07	$24.99	$25.06	$23.75	9,239
2017-09-13	$25.01	$25.03	$25.01	$25.03	$23.72	2,957
2017-09-12	$24.94	$25.00	$24.93	$25.00	$23.69	11,858
2017-09-11	$24.77	$24.82	$24.77	$24.80	$23.50	6,083
2017-09-08	$24.35	$24.51	$24.35	$24.48	$23.20	3,755
2017-09-07	$24.50	$24.50	$24.35	$24.41	$23.13	5,731
2017-09-06	$24.56	$24.61	$24.52	$24.57	$23.29	7,540
2017-09-05	$24.60	$24.60	$24.45	$24.50	$23.22	7,710
2017-09-01	$24.82	$24.85	$24.79	$24.83	$23.53	2,436
2017-08-31	$24.74	$24.74	$24.63	$24.65	$23.36	6,569
2017-08-30	$24.56	$24.57	$24.51	$24.54	$23.26	8,584
2017-08-29	$24.31	$24.43	$24.30	$24.43	$23.15	16,976
2017-08-28	$24.48	$24.48	$24.32	$24.35	$23.08	10,709
2017-08-25	$24.50	$24.50	$24.48	$24.50	$23.22	9,615
2017-08-24	$24.38	$24.38	$24.32	$24.35	$23.08	8,014
2017-08-23	$24.37	$24.41	$24.37	$24.41	$23.13	7,259
2017-08-22	$24.28	$24.44	$24.28	$24.42	$23.15	15,099
2017-08-21	$24.03	$24.15	$24.03	$24.15	$22.89	5,459
2017-08-18	$24.29	$24.29	$24.20	$24.21	$22.95	5,393
2017-08-17	$24.28	$24.49	$24.25	$24.31	$23.04	6,830
2017-08-16	$24.79	$24.82	$24.66	$24.67	$23.38	12,193
2017-08-15	$24.80	$24.80	$24.68	$24.72	$23.43	11,989
2017-08-14	$24.78	$24.85	$24.76	$24.80	$23.45	8,017
2017-08-11	$24.36	$24.55	$24.36	$24.45	$23.12	10,495
2017-08-10	$24.55	$24.57	$24.53	$24.56	$23.22	4,029
2017-08-09	$24.92	$24.97	$24.82	$24.85	$23.50	11,352
2017-08-08	$25.19	$25.19	$25.06	$25.06	$23.70	10,839
2017-08-07	$25.11	$25.17	$25.10	$25.16	$23.79	12,891
2017-08-04	$25.11	$25.11	$25.07	$25.11	$23.74	14,342
2017-08-03	$25.07	$25.07	$24.96	$24.98	$23.62	5,828
2017-08-02	$25.18	$25.18	$25.04	$25.08	$23.72	7,247
2017-08-01	$25.18	$25.23	$25.16	$25.23	$23.86	24,684
2017-07-31	$25.12	$25.17	$25.07	$25.15	$23.78	7,312
2017-07-28	$25.13	$25.13	$25.08	$25.13	$23.76	8,866
2017-07-27	$25.25	$25.29	$25.09	$25.18	$23.81	13,745
2017-07-26	$25.40	$25.40	$25.24	$25.26	$23.89	7,325
2017-07-25	$25.35	$25.41	$25.35	$25.38	$23.99	4,898
2017-07-24	$25.16	$25.20	$25.10	$25.19	$23.82	6,210
2017-07-21	$25.11	$25.16	$25.09	$25.11	$23.74	7,800
2017-07-20	$25.24	$25.27	$25.18	$25.23	$23.86	6,529
2017-07-19	$25.12	$25.22	$25.12	$25.22	$23.85	8,682
2017-07-18	$25.03	$25.03	$24.94	$25.02	$23.66	14,558
2017-07-17	$25.11	$25.20	$25.04	$25.09	$23.73	7,682
2017-07-14	$24.98	$25.12	$24.98	$25.05	$23.69	7,747
2017-07-13	$24.94	$25.01	$24.94	$25.01	$23.65	15,724
2017-07-12	$24.98	$24.98	$24.92	$24.94	$23.58	5,712
2017-07-11	$24.71	$24.80	$24.68	$24.77	$23.42	8,230
2017-07-10	$24.81	$24.85	$24.79	$24.79	$23.44	78,504
2017-07-07	$24.72	$24.90	$24.72	$24.90	$23.55	20,162
2017-07-06	$24.92	$24.92	$24.63	$24.63	$23.29	11,230
2017-07-05	$24.88	$24.92	$24.82	$24.90	$23.55	7,412
2017-07-03	$25.08	$25.08	$24.99	$25.04	$23.68	11,694
2017-06-30	$24.95	$25.00	$24.93	$25.00	$23.64	5,011
2017-06-29	$25.05	$25.05	$24.86	$24.90	$23.55	7,203
2017-06-28	$25.04	$25.18	$25.04	$25.11	$23.74	7,972
2017-06-27	$24.92	$24.95	$24.90	$24.93	$23.57	10,765
2017-06-26	$25.14	$25.19	$25.14	$25.19	$23.82	6,157
2017-06-23	$25.18	$25.18	$24.97	$25.04	$23.67	16,981
2017-06-22	$25.02	$25.02	$24.96	$24.96	$23.60	11,144
2017-06-21	$25.24	$25.24	$24.92	$24.99	$23.63	15,762
2017-06-20	$25.21	$25.21	$25.09	$25.10	$23.73	17,845
2017-06-19	$25.24	$25.30	$25.20	$25.30	$23.92	12,782
2017-06-16	$25.16	$25.18	$25.09	$25.18	$23.81	8,799
2017-06-15	$25.12	$25.17	$25.10	$25.16	$23.79	7,889
2017-06-14	$25.14	$25.22	$25.11	$25.19	$23.82	6,348
2017-06-13	$25.25	$25.27	$25.22	$25.22	$23.85	188,462
2017-06-12	$25.06	$25.11	$25.06	$25.11	$23.74	41,761
2017-06-09	$25.28	$25.28	$25.13	$25.15	$23.78	234,005
2017-06-08	$25.13	$25.24	$25.04	$25.10	$23.73	429,549
2017-06-07	$25.00	$25.02	$24.98	$25.02	$23.66	275,259
2017-06-06	$24.95	$24.95	$24.92	$24.92	$23.56	201

Formula Folios Hedged Growth ETF (FFHG) News Headlines

Recent Formula Folios Hedged Growth ETF (FFHG) News

Similar Companies to Formula Folios Hedged Growth ETF (FFHG) in the None Industry

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

Formula Folios Hedged Growth ETF (FFHG) Exchange: BATS