First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund (FFR) Stock

Data as of May 2, 2025

$36.88 ($0.47) 1.28%

First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund - Daily Information

Click for more stock information on First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund.

Daily Information	Data
Date	May 2, 2025
Open	$36.95
Previous Close	$36.88
High	$37.04
Low	$36.37
Adjusted Open	$36.95
Previous Adjusted Close	$36.88
Adjusted High	$37.04
Adjusted Low	$36.37

About First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund (FFR)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is compiled and maintained by FTSE International Limited ("FTSE" or the "Index Provider"). The Index methodology may be supplemented, amended in whole or in part, revised or withdrawn by the Index Provider at any time.The Index is designed to measure the stock performance of companies engaged in specific real estate activities, including the ownership, trading and development of income-producing real estate, in the North American, European and Asian real estate markets. The Index is modified market cap weighted based on free float market capitalization and includes the securities of real estate companies or real estate investment trusts ("REITs") that are publicly traded on an official stock exchange located in North America, Europe or Asia and provides an audited annual report in English. The securities must also meet certain size and liquidity tests to be included in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly reconstitution and rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in real estate companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Invest in First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund (FFR)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund (FFR)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-30	$36.95	$37.04	$36.37	$36.88	$36.88	2,468
2022-09-29	$36.16	$36.74	$36.16	$36.42	$36.42	1,361
2022-09-28	$37.14	$37.60	$37.14	$37.55	$37.55	1,247
2022-09-27	$37.16	$37.16	$36.78	$36.78	$36.78	449
2022-09-26	$37.58	$37.58	$37.58	$37.58	$37.58	502
2022-09-23	$38.50	$38.50	$38.50	$38.50	$38.50	32
2022-09-22	$39.39	$39.78	$39.39	$39.78	$39.52	421
2022-09-21	$40.50	$40.53	$40.07	$40.07	$39.81	961
2022-09-20	$40.64	$40.64	$40.14	$40.44	$40.18	1,229
2022-09-19	$40.82	$41.28	$40.82	$41.28	$41.02	626
2022-09-16	$42.62	$42.62	$40.42	$41.53	$41.27	1,378
2022-09-15	$42.27	$42.27	$41.17	$41.69	$41.43	4,375
2022-09-14	$42.06	$42.08	$41.20	$42.08	$41.81	3,734
2022-09-13	$42.89	$42.89	$42.67	$42.67	$42.39	508
2022-09-12	$44.09	$44.16	$43.90	$44.04	$43.76	836
2022-09-09	$43.23	$43.23	$43.23	$43.23	$43.23	72
2022-09-08	$43.06	$43.06	$43.06	$43.06	$43.06	41
2022-09-07	$43.00	$43.00	$43.00	$43.00	$43.00	158
2022-09-06	$42.04	$42.21	$42.04	$42.21	$42.21	244
2022-09-02	$42.13	$42.13	$42.13	$42.13	$42.13	208
2022-09-01	$42.24	$42.45	$42.24	$42.45	$42.45	148
2022-08-31	$42.91	$42.91	$42.87	$42.87	$42.87	131
2022-08-30	$43.31	$43.42	$42.90	$42.90	$42.90	1,094
2022-08-29	$43.59	$43.80	$43.56	$43.56	$43.56	2,034
2022-08-26	$44.10	$44.10	$43.84	$43.84	$43.84	348
2022-08-25	$44.72	$44.72	$44.72	$44.72	$44.72	12
2022-08-24	$44.28	$44.28	$44.28	$44.28	$44.28	241
2022-08-23	$44.06	$44.06	$44.06	$44.06	$44.06	5
2022-08-22	$44.31	$44.74	$42.62	$44.34	$44.34	6,100
2022-08-19	$45.43	$45.50	$45.05	$45.50	$45.50	1,855
2022-08-18	$45.97	$45.97	$45.97	$45.97	$45.97	180
2022-08-17	$46.46	$46.46	$46.46	$46.46	$46.46	37
2022-08-16	$46.70	$46.70	$46.64	$46.64	$46.64	112
2022-08-15	$45.90	$46.90	$45.90	$46.39	$46.39	1,481
2022-08-12	$46.41	$46.68	$46.41	$46.68	$46.68	640
2022-08-11	$46.56	$46.56	$46.41	$46.52	$46.52	2,021
2022-08-10	$45.93	$46.05	$45.93	$46.05	$46.05	252
2022-08-09	$45.35	$45.35	$45.35	$45.35	$45.35	271
2022-08-08	$45.26	$45.26	$44.99	$45.13	$45.13	562
2022-08-05	$45.22	$45.22	$44.41	$44.95	$44.95	2,067
2022-08-04	$45.04	$45.10	$44.95	$45.10	$45.10	774
2022-08-03	$44.97	$44.97	$44.97	$44.97	$44.97	114
2022-08-02	$44.93	$44.93	$44.93	$44.93	$44.93	15
2022-08-01	$45.85	$45.85	$45.74	$45.74	$45.74	425
2022-07-29	$45.66	$46.01	$45.66	$45.93	$45.93	3,150
2022-07-28	$44.72	$45.32	$44.57	$45.16	$45.16	1,326
2022-07-27	$44.23	$44.42	$44.23	$44.42	$44.42	285
2022-07-26	$44.04	$44.04	$44.04	$44.04	$44.04	11
2022-07-25	$44.17	$44.27	$44.17	$44.27	$44.27	145
2022-07-22	$43.91	$43.91	$43.74	$43.74	$43.74	196
2022-07-21	$43.28	$43.48	$43.22	$43.48	$43.48	1,047
2022-07-20	$43.29	$43.36	$43.16	$43.36	$43.36	1,258
2022-07-19	$43.16	$43.44	$43.10	$43.44	$43.44	609
2022-07-18	$42.39	$42.39	$42.38	$42.38	$42.38	274
2022-07-15	$42.14	$42.36	$42.14	$42.36	$42.36	3,594
2022-07-14	$41.48	$41.76	$41.29	$41.76	$41.76	1,154
2022-07-13	$42.19	$42.29	$42.19	$42.29	$42.29	413
2022-07-12	$42.33	$42.33	$41.90	$42.25	$42.25	1,518
2022-07-11	$42.50	$42.50	$42.29	$42.29	$42.29	265
2022-07-08	$42.90	$42.90	$42.70	$42.83	$42.83	657
2022-07-07	$43.10	$43.17	$42.99	$42.99	$42.99	8,418
2022-07-06	$41.84	$42.62	$41.84	$42.32	$42.32	16,122
2022-07-05	$41.64	$42.16	$41.58	$42.16	$42.16	8,665
2022-07-01	$42.46	$42.76	$42.17	$42.65	$42.65	3,460
2022-06-30	$43.52	$43.52	$41.76	$42.14	$42.14	1,036
2022-06-29	$42.60	$42.60	$42.51	$42.51	$42.51	434
2022-06-28	$42.73	$42.83	$42.73	$42.83	$42.83	185
2022-06-27	$42.48	$43.11	$42.48	$42.86	$42.86	745
2022-06-24	$42.88	$43.25	$42.88	$43.07	$43.07	257
2022-06-23	$42.12	$42.44	$42.12	$42.44	$42.21	773
2022-06-22	$41.84	$42.13	$41.68	$41.79	$41.56	3,983
2022-06-21	$42.13	$42.13	$41.76	$41.76	$41.53	869
2022-06-17	$41.22	$41.27	$41.06	$41.06	$40.83	643
2022-06-16	$41.12	$41.34	$41.06	$41.06	$40.83	1,058
2022-06-15	$41.84	$41.99	$41.45	$41.99	$41.76	1,961
2022-06-14	$41.56	$41.56	$41.38	$41.38	$41.15	907
2022-06-13	$43.87	$43.87	$41.70	$41.70	$41.46	2,574
2022-06-10	$43.71	$44.04	$43.61	$43.83	$43.58	4,798
2022-06-09	$45.25	$45.30	$44.58	$44.58	$44.33	883
2022-06-08	$45.85	$45.85	$44.99	$45.11	$44.86	496
2022-06-07	$45.73	$45.90	$45.62	$45.90	$45.65	922
2022-06-06	$45.67	$47.16	$45.67	$45.75	$45.50	8,713
2022-06-03	$45.97	$45.97	$45.73	$45.73	$45.47	447
2022-06-02	$48.17	$48.17	$45.92	$46.73	$46.47	8,841
2022-06-01	$46.58	$46.66	$45.87	$46.45	$46.20	5,024
2022-05-31	$46.11	$46.13	$44.15	$45.82	$45.56	12,687
2022-05-27	$46.39	$46.59	$46.29	$46.59	$46.33	404
2022-05-26	$45.86	$46.00	$45.75	$45.89	$45.64	2,069
2022-05-25	$45.59	$45.80	$45.59	$45.80	$45.55	450
2022-05-24	$44.58	$45.43	$44.58	$45.19	$44.94	1,884
2022-05-23	$45.07	$45.30	$44.77	$45.30	$45.05	831
2022-05-20	$44.51	$45.10	$44.31	$44.66	$44.41	3,564
2022-05-19	$45.58	$45.58	$44.45	$44.97	$44.72	3,396
2022-05-18	$44.90	$44.90	$44.90	$44.90	$44.65	148
2022-05-17	$45.13	$45.63	$45.13	$45.52	$45.27	1,748
2022-05-16	$45.17	$45.39	$45.17	$45.18	$44.93	1,504
2022-05-13	$44.64	$45.14	$44.64	$45.00	$44.75	993
2022-05-12	$44.28	$44.29	$43.27	$44.18	$43.94	3,574
2022-05-11	$46.00	$46.00	$44.22	$44.22	$43.97	4,571
2022-05-10	$45.29	$45.29	$43.91	$44.02	$43.77	11,464
2022-05-09	$45.20	$45.45	$44.21	$44.81	$44.56	2,354
2022-05-06	$46.66	$46.96	$46.39	$46.78	$46.52	4,417
2022-05-05	$46.92	$46.92	$46.92	$46.92	$46.66	402
2022-05-04	$47.50	$48.55	$47.07	$48.42	$48.15	3,601
2022-05-03	$47.15	$48.30	$46.93	$48.06	$47.79	2,696
2022-05-02	$48.33	$48.47	$47.16	$47.16	$46.90	2,835
2022-04-29	$49.65	$49.65	$48.79	$48.79	$48.52	372
2022-04-28	$49.73	$50.37	$49.59	$50.37	$50.09	2,911
2022-04-27	$50.01	$50.14	$49.06	$49.68	$49.40	22,406
2022-04-26	$50.55	$50.55	$50.19	$50.19	$49.91	528
2022-04-25	$50.12	$50.38	$50.11	$50.38	$50.10	821
2022-04-22	$53.34	$53.34	$51.22	$51.22	$50.94	601
2022-04-21	$52.06	$52.06	$51.91	$51.91	$51.62	297
2022-04-20	$51.79	$52.22	$51.63	$52.18	$51.89	1,520
2022-04-19	$51.45	$51.45	$51.30	$51.30	$51.02	407
2022-04-18	$50.87	$50.95	$50.82	$50.82	$50.54	1,557
2022-04-14	$51.44	$51.44	$51.31	$51.31	$51.03	985
2022-04-13	$51.19	$51.42	$51.08	$51.42	$51.14	551
2022-04-12	$51.21	$51.21	$51.04	$51.07	$50.79	942
2022-04-11	$51.44	$51.56	$51.05	$51.05	$50.77	4,225
2022-04-08	$50.25	$51.92	$50.25	$51.84	$51.55	2,436
2022-04-07	$51.50	$51.73	$51.50	$51.69	$51.40	841
2022-04-06	$51.55	$51.91	$51.46	$51.91	$51.62	2,338
2022-04-05	$51.41	$52.23	$51.41	$51.65	$51.36	2,686
2022-04-04	$53.77	$53.77	$51.75	$51.85	$51.56	2,469
2022-04-01	$51.95	$52.49	$51.95	$52.49	$52.20	521
2022-03-31	$51.68	$51.68	$51.68	$51.68	$51.39	272
2022-03-30	$52.18	$52.19	$52.13	$52.19	$51.90	766
2022-03-29	$51.89	$52.63	$51.89	$52.60	$52.31	1,471
2022-03-28	$52.39	$52.39	$51.10	$51.18	$50.89	2,587
2022-03-25	$50.80	$50.86	$50.80	$50.86	$50.57	302
2022-03-24	$51.92	$51.92	$50.57	$50.57	$50.22	822
2022-03-23	$52.15	$52.15	$50.52	$50.56	$50.21	1,276
2022-03-22	$51.01	$51.03	$50.93	$51.03	$50.68	1,000
2022-03-21	$50.81	$50.81	$50.77	$50.77	$50.42	294
2022-03-18	$50.84	$51.15	$50.64	$51.15	$50.81	2,369
2022-03-17	$50.60	$50.69	$50.60	$50.69	$50.35	409
2022-03-16	$49.48	$50.19	$48.25	$50.19	$49.84	1,567
2022-03-15	$49.76	$49.76	$49.58	$49.58	$49.24	371
2022-03-14	$49.81	$49.81	$49.06	$49.20	$48.87	560
2022-03-11	$50.11	$50.11	$49.32	$49.41	$49.07	1,831
2022-03-10	$49.24	$49.70	$49.24	$49.70	$49.36	2,112
2022-03-09	$49.73	$49.73	$49.73	$49.73	$49.39	264
2022-03-08	$49.10	$49.27	$48.62	$48.70	$48.37	950
2022-03-07	$49.27	$49.33	$48.75	$48.82	$48.49	3,643
2022-03-04	$49.70	$49.72	$49.54	$49.72	$49.38	2,099
2022-03-03	$51.16	$51.16	$49.21	$49.75	$49.41	3,102
2022-03-02	$48.48	$51.26	$48.48	$49.27	$48.94	5,512
2022-03-01	$49.41	$49.53	$48.87	$48.87	$48.54	327
2022-02-28	$49.19	$49.19	$49.19	$49.19	$48.86	63
2022-02-25	$51.25	$51.25	$49.04	$49.91	$49.57	2,154
2022-02-24	$47.95	$49.14	$47.95	$49.14	$48.80	4,703
2022-02-23	$49.71	$50.30	$48.88	$48.88	$48.55	3,533
2022-02-22	$49.87	$51.01	$49.27	$49.39	$49.06	17,090
2022-02-18	$50.45	$50.79	$49.96	$50.48	$50.14	3,210
2022-02-17	$50.19	$51.30	$49.75	$50.09	$49.75	3,427
2022-02-16	$50.31	$50.33	$50.00	$50.00	$49.66	1,157
2022-02-15	$50.03	$50.32	$50.03	$50.04	$49.70	1,254
2022-02-14	$49.17	$49.76	$49.17	$49.35	$49.02	927
2022-02-11	$49.83	$49.83	$49.82	$49.82	$49.48	453
2022-02-10	$51.93	$51.93	$50.27	$50.27	$49.92	997
2022-02-09	$50.75	$50.75	$50.75	$50.75	$50.40	189
2022-02-08	$50.17	$50.17	$50.10	$50.17	$49.83	1,439
2022-02-07	$50.62	$50.62	$50.36	$50.36	$50.02	1,288
2022-02-04	$49.59	$50.86	$49.59	$50.74	$50.39	1,834
2022-02-03	$51.25	$51.45	$50.97	$51.11	$50.76	3,138
2022-02-02	$50.86	$51.48	$50.86	$51.30	$50.95	2,520
2022-02-01	$50.05	$51.01	$50.05	$50.96	$50.62	1,223
2022-01-31	$49.35	$51.11	$49.35	$51.11	$50.76	3,281
2022-01-28	$49.16	$50.30	$49.16	$50.30	$49.95	1,485
2022-01-27	$49.93	$50.17	$49.54	$49.54	$49.20	810
2022-01-26	$50.79	$50.79	$49.85	$49.86	$49.52	8,308
2022-01-25	$49.45	$50.58	$49.45	$50.20	$49.85	1,056
2022-01-24	$49.86	$50.53	$49.86	$50.51	$50.17	678
2022-01-21	$50.85	$50.87	$50.74	$50.86	$50.51	4,924
2022-01-20	$51.35	$51.35	$51.35	$51.35	$51.00	189
2022-01-19	$51.91	$52.06	$51.78	$51.78	$51.42	2,018
2022-01-18	$51.96	$52.04	$51.77	$52.04	$51.69	9,290
2022-01-14	$52.26	$52.59	$52.26	$52.59	$52.23	727
2022-01-13	$52.91	$52.99	$52.74	$52.74	$52.38	1,606
2022-01-12	$51.91	$52.59	$51.91	$52.49	$52.13	934
2022-01-11	$52.21	$52.71	$52.21	$52.71	$52.35	805
2022-01-10	$52.35	$52.48	$52.19	$52.48	$52.12	2,712
2022-01-07	$53.00	$53.10	$52.74	$52.74	$52.38	2,423
2022-01-06	$53.23	$53.37	$53.12	$53.23	$52.87	5,746
2022-01-05	$53.90	$53.90	$53.26	$53.26	$52.90	1,576
2022-01-04	$54.23	$54.23	$54.21	$54.21	$53.84	527
2022-01-03	$54.22	$54.22	$53.61	$53.99	$53.62	1,756
2021-12-31	$55.17	$55.17	$54.06	$54.37	$54.00	3,841
2021-12-30	$54.01	$54.37	$54.01	$54.13	$53.76	1,870
2021-12-29	$53.51	$53.92	$53.51	$53.92	$53.55	2,452
2021-12-28	$53.44	$53.51	$53.44	$53.50	$53.14	829
2021-12-27	$54.02	$54.02	$52.81	$53.14	$52.77	9,402
2021-12-23	$52.80	$52.82	$52.64	$52.78	$52.42	1,952
2021-12-22	$54.55	$54.55	$53.36	$53.81	$52.36	4,926
2021-12-21	$53.34	$53.40	$52.22	$53.12	$51.68	6,537
2021-12-20	$52.53	$52.86	$52.51	$52.82	$51.39	1,923
2021-12-17	$53.42	$53.60	$53.12	$53.12	$51.68	691
2021-12-16	$53.64	$53.64	$53.14	$53.28	$51.84	3,753
2021-12-15	$53.19	$55.68	$52.86	$53.36	$51.92	10,189
2021-12-14	$54.62	$54.62	$52.70	$52.81	$51.39	5,109
2021-12-13	$52.83	$53.27	$52.83	$53.27	$51.83	644
2021-12-10	$53.54	$53.54	$53.23	$53.27	$51.83	5,271
2021-12-09	$55.23	$55.23	$53.29	$53.30	$51.86	4,701
2021-12-08	$53.65	$55.56	$53.65	$53.84	$52.39	4,396
2021-12-07	$53.50	$53.62	$53.43	$53.43	$51.98	4,326
2021-12-06	$53.18	$53.18	$52.86	$52.86	$51.43	1,325
2021-12-03	$52.48	$52.48	$51.86	$52.05	$50.64	1,696
2021-12-02	$52.08	$52.57	$51.89	$52.32	$50.91	3,598
2021-12-01	$52.65	$52.73	$51.38	$51.38	$49.99	6,577
2021-11-30	$52.53	$52.53	$51.92	$51.98	$50.58	1,140
2021-11-29	$52.67	$52.92	$52.67	$52.89	$51.46	612
2021-11-26	$52.57	$52.57	$52.57	$52.57	$51.15	59
2021-11-24	$53.63	$53.82	$53.63	$53.82	$52.36	529
2021-11-23	$53.37	$53.56	$53.37	$53.56	$52.11	504
2021-11-22	$53.58	$53.58	$53.26	$53.26	$51.82	2,118
2021-11-19	$53.60	$53.64	$53.50	$53.52	$52.07	1,157
2021-11-18	$53.76	$53.96	$53.67	$53.80	$52.34	18,057
2021-11-17	$54.99	$54.99	$53.11	$53.91	$52.45	1,113
2021-11-16	$54.04	$54.04	$53.71	$53.76	$52.30	2,949
2021-11-15	$53.79	$53.79	$53.65	$53.76	$52.30	2,629
2021-11-12	$53.54	$53.78	$53.51	$53.60	$52.16	2,995
2021-11-11	$53.54	$53.68	$53.46	$53.57	$52.12	2,477
2021-11-10	$53.77	$53.80	$53.57	$53.57	$52.12	836
2021-11-09	$53.81	$53.81	$53.55	$53.78	$52.33	1,106
2021-11-08	$53.93	$53.94	$53.85	$53.85	$52.39	719
2021-11-05	$54.01	$54.04	$53.81	$53.84	$52.38	2,830
2021-11-04	$53.64	$53.64	$53.34	$53.34	$51.90	775
2021-11-03	$53.58	$53.84	$53.49	$53.83	$52.37	1,224
2021-11-02	$53.19	$53.42	$53.19	$53.42	$51.98	626
2021-11-01	$53.33	$53.33	$53.33	$53.33	$51.88	83
2021-10-29	$53.45	$53.45	$53.15	$53.28	$51.84	1,643
2021-10-28	$53.67	$53.72	$53.46	$53.72	$52.26	1,190
2021-10-27	$53.46	$53.46	$53.10	$53.10	$51.67	649
2021-10-26	$53.38	$53.39	$53.32	$53.32	$51.88	660
2021-10-25	$53.10	$53.22	$52.99	$53.21	$51.77	4,403
2021-10-22	$53.20	$53.20	$53.00	$53.10	$51.67	1,823
2021-10-21	$54.25	$54.25	$52.90	$52.96	$51.53	1,122
2021-10-20	$53.95	$53.95	$52.78	$52.98	$51.55	635
2021-10-19	$53.95	$53.95	$52.51	$52.52	$51.10	1,387
2021-10-18	$52.45	$52.48	$52.44	$52.44	$51.02	1,061
2021-10-15	$52.64	$52.64	$52.29	$52.29	$50.88	322
2021-10-14	$52.03	$52.23	$52.03	$52.15	$50.74	751
2021-10-13	$51.36	$51.69	$51.36	$51.69	$50.29	598
2021-10-12	$51.04	$51.05	$51.04	$51.05	$49.67	340
2021-10-11	$50.53	$50.63	$50.37	$50.37	$49.01	1,688
2021-10-08	$50.79	$50.81	$50.58	$50.58	$49.21	1,423
2021-10-07	$50.98	$50.98	$50.74	$50.87	$49.50	2,174
2021-10-06	$49.74	$50.57	$49.74	$50.57	$49.21	567
2021-10-05	$50.57	$50.61	$50.45	$50.49	$49.13	1,805
2021-10-04	$50.50	$50.69	$50.50	$50.64	$49.28	1,211
2021-10-01	$50.27	$50.70	$50.18	$50.66	$49.29	4,177
2021-09-30	$52.00	$52.00	$50.15	$50.17	$48.82	5,593
2021-09-29	$50.99	$50.99	$50.72	$50.83	$49.45	1,807
2021-09-28	$50.25	$50.47	$50.25	$50.29	$48.93	2,730
2021-09-27	$50.81	$50.81	$50.77	$50.80	$49.43	844
2021-09-24	$51.33	$51.33	$51.19	$51.19	$49.81	2,080
2021-09-23	$53.13	$53.13	$51.82	$51.83	$50.43	3,582
2021-09-22	$52.10	$52.15	$52.01	$52.01	$50.28	1,500
2021-09-21	$51.82	$51.91	$51.54	$51.54	$49.82	5,086
2021-09-20	$51.18	$51.25	$50.84	$51.25	$49.54	3,484
2021-09-17	$52.50	$52.50	$51.82	$51.82	$50.09	963
2021-09-16	$52.32	$52.44	$52.19	$52.27	$50.52	1,148
2021-09-15	$52.31	$52.60	$52.31	$52.53	$50.78	1,376
2021-09-14	$52.27	$52.29	$52.27	$52.29	$50.55	369
2021-09-13	$52.76	$52.76	$52.57	$52.62	$50.87	1,003
2021-09-10	$52.52	$52.59	$52.32	$52.32	$50.57	7,885
2021-09-09	$53.33	$53.37	$52.94	$52.94	$51.18	2,275
2021-09-08	$53.48	$53.48	$53.42	$53.43	$51.65	997
2021-09-07	$53.68	$53.68	$53.35	$53.55	$51.76	2,547
2021-09-03	$53.83	$54.12	$53.83	$54.12	$52.32	1,018
2021-09-02	$53.88	$54.10	$53.78	$54.10	$52.29	1,691
2021-09-01	$53.71	$53.96	$53.71	$53.91	$52.11	1,152
2021-08-31	$53.09	$53.39	$53.09	$53.36	$51.58	727
2021-08-30	$53.08	$53.28	$53.08	$53.28	$51.51	194
2021-08-27	$52.87	$53.10	$52.87	$53.01	$51.24	2,257
2021-08-26	$52.28	$52.30	$52.28	$52.30	$50.56	885
2021-08-25	$52.22	$52.56	$52.22	$52.38	$50.64	1,151
2021-08-24	$52.30	$52.39	$52.30	$52.39	$50.64	266
2021-08-23	$52.50	$52.54	$52.47	$52.47	$50.72	894
2021-08-20	$52.41	$52.64	$52.41	$52.63	$50.88	1,754
2021-08-19	$52.12	$52.31	$52.12	$52.31	$50.57	1,189
2021-08-18	$52.70	$52.70	$52.48	$52.48	$50.73	1,416
2021-08-17	$52.65	$52.65	$52.65	$52.65	$50.90	206
2021-08-16	$52.89	$53.19	$52.89	$53.06	$51.29	5,582
2021-08-13	$52.82	$53.77	$52.79	$52.94	$51.18	4,927
2021-08-12	$52.65	$52.70	$52.60	$52.68	$50.93	1,666
2021-08-11	$52.63	$52.88	$52.59	$52.63	$50.88	3,869
2021-08-10	$52.70	$52.70	$52.28	$52.28	$50.54	2,946
2021-08-09	$52.85	$52.85	$52.74	$52.78	$51.02	2,806
2021-08-06	$52.30	$52.88	$52.30	$52.88	$51.12	1,651
2021-08-05	$52.80	$53.28	$51.61	$52.58	$50.83	26,199
2021-08-04	$52.87	$52.87	$52.60	$52.68	$50.93	5,888
2021-08-03	$53.00	$53.00	$52.68	$52.87	$51.11	1,447
2021-08-02	$53.00	$53.00	$52.65	$52.67	$50.91	1,530
2021-07-30	$53.12	$53.13	$52.75	$52.75	$50.99	895
2021-07-29	$52.76	$52.76	$52.76	$52.76	$51.00	124
2021-07-28	$52.91	$52.91	$52.62	$52.77	$51.01	2,702
2021-07-27	$52.50	$52.67	$52.30	$52.57	$50.82	5,106
2021-07-26	$52.16	$52.39	$52.10	$52.39	$50.64	6,712
2021-07-23	$52.47	$52.51	$52.31	$52.51	$50.76	786
2021-07-22	$52.10	$52.22	$52.10	$52.22	$50.48	603
2021-07-21	$52.40	$52.40	$52.39	$52.39	$50.64	399
2021-07-20	$51.91	$52.30	$51.91	$52.30	$50.55	922
2021-07-19	$51.41	$51.41	$51.26	$51.26	$49.56	880
2021-07-16	$52.58	$52.58	$52.21	$52.21	$50.47	795
2021-07-15	$52.32	$52.37	$52.12	$52.34	$50.59	1,240
2021-07-14	$52.28	$52.52	$52.01	$52.52	$50.77	1,933
2021-07-13	$52.76	$52.76	$52.11	$52.24	$50.50	9,943
2021-07-12	$51.97	$52.67	$51.97	$52.67	$50.91	753
2021-07-09	$52.11	$52.28	$52.11	$52.28	$50.54	617
2021-07-08	$51.54	$51.59	$51.51	$51.59	$49.87	2,904
2021-07-07	$51.75	$51.90	$51.62	$51.90	$50.17	2,197
2021-07-06	$51.04	$51.66	$51.04	$51.66	$49.93	1,673
2021-07-02	$51.32	$51.40	$51.30	$51.39	$49.67	850
2021-07-01	$51.91	$51.91	$50.78	$51.12	$49.42	6,897
2021-06-30	$51.30	$51.30	$50.93	$51.06	$49.36	591
2021-06-29	$53.60	$53.60	$51.40	$51.46	$49.75	1,462
2021-06-28	$52.02	$52.02	$51.47	$51.55	$49.83	1,026
2021-06-25	$52.00	$52.22	$52.00	$52.22	$50.48	275
2021-06-24	$51.96	$53.54	$51.77	$52.00	$50.27	1,843
2021-06-23	$51.77	$51.91	$51.77	$51.91	$50.18	345
2021-06-22	$52.15	$52.21	$52.02	$52.02	$50.29	1,075
2021-06-21	$51.11	$52.32	$51.11	$52.31	$50.57	888
2021-06-18	$51.59	$52.53	$51.15	$51.23	$49.52	2,267
2021-06-17	$52.24	$52.28	$52.02	$52.18	$50.44	3,154
2021-06-16	$52.78	$53.03	$52.36	$52.47	$50.73	1,327
2021-06-15	$52.55	$52.97	$52.55	$52.97	$51.20	3,571
2021-06-14	$52.82	$53.10	$52.42	$52.91	$51.15	3,191
2021-06-11	$53.32	$53.32	$52.95	$53.21	$51.44	5,363
2021-06-10	$53.66	$54.19	$53.66	$54.04	$52.24	6,017
2021-06-09	$53.78	$53.82	$52.99	$53.42	$51.64	2,087
2021-06-08	$53.47	$53.59	$52.76	$53.18	$51.40	2,758
2021-06-07	$51.90	$52.29	$51.35	$51.97	$50.23	6,865
2021-06-04	$51.62	$52.96	$51.54	$52.31	$50.56	2,515
2021-06-03	$52.74	$52.87	$51.50	$52.62	$50.87	4,637
2021-06-02	$52.12	$53.21	$51.46	$53.04	$51.27	9,671
2021-06-01	$50.72	$50.96	$50.63	$50.93	$49.23	4,159
2021-05-28	$50.49	$50.61	$50.49	$50.61	$48.92	612
2021-05-27	$50.65	$50.72	$50.65	$50.65	$48.96	1,722
2021-05-26	$50.48	$50.61	$50.45	$50.45	$48.76	1,555
2021-05-25	$51.45	$51.45	$49.99	$49.99	$48.32	6,925
2021-05-24	$49.77	$51.40	$49.77	$50.99	$49.29	4,267
2021-05-21	$49.75	$50.03	$49.74	$49.94	$48.27	1,084
2021-05-20	$50.44	$50.56	$49.66	$50.14	$48.47	8,679
2021-05-19	$49.38	$49.44	$48.85	$49.44	$47.79	2,137
2021-05-18	$49.60	$50.29	$49.50	$50.29	$48.61	8,671
2021-05-17	$49.48	$49.77	$49.20	$49.60	$47.94	5,092
2021-05-14	$49.20	$49.20	$49.20	$49.20	$47.56	213
2021-05-13	$48.52	$48.73	$48.51	$48.73	$47.10	901
2021-05-12	$48.97	$48.97	$48.14	$48.14	$46.53	2,072
2021-05-11	$49.11	$49.31	$49.11	$49.20	$47.56	753
2021-05-10	$49.98	$50.19	$49.79	$49.79	$48.13	3,229
2021-05-07	$49.31	$49.79	$49.31	$49.79	$48.13	1,974
2021-05-06	$48.84	$49.22	$48.84	$49.22	$47.58	1,355
2021-05-05	$49.28	$49.35	$48.80	$49.00	$47.37	5,700
2021-05-04	$49.37	$49.43	$49.09	$49.30	$47.66	2,810
2021-05-03	$49.66	$49.92	$49.58	$49.63	$47.98	2,444
2021-04-30	$49.52	$49.71	$49.42	$49.54	$47.89	4,112
2021-04-29	$49.70	$49.74	$49.41	$49.63	$47.98	8,253
2021-04-28	$49.44	$49.61	$49.30	$49.44	$47.79	1,918
2021-04-27	$49.42	$49.54	$49.24	$49.49	$47.84	7,967
2021-04-26	$49.59	$49.60	$49.49	$49.49	$47.84	725
2021-04-23	$49.20	$49.29	$49.07	$49.28	$47.64	1,072
2021-04-22	$48.99	$48.99	$48.90	$48.97	$47.34	460
2021-04-21	$49.16	$49.38	$49.16	$49.24	$47.60	1,193
2021-04-20	$48.78	$48.93	$48.76	$48.93	$47.30	2,022
2021-04-19	$48.76	$48.77	$48.64	$48.77	$47.15	1,890
2021-04-16	$48.89	$48.89	$48.75	$48.80	$47.17	1,752
2021-04-15	$48.38	$48.54	$48.22	$48.54	$46.92	2,181
2021-04-14	$48.22	$48.22	$48.01	$48.01	$46.41	2,560
2021-04-13	$47.79	$48.13	$47.79	$48.13	$46.53	3,533
2021-04-12	$47.71	$47.87	$47.65	$47.84	$46.25	8,947
2021-04-09	$47.78	$47.82	$47.70	$47.78	$46.19	1,013
2021-04-08	$47.71	$47.78	$47.71	$47.78	$46.19	232
2021-04-07	$47.61	$47.79	$47.61	$47.79	$46.20	1,593
2021-04-06	$47.38	$47.62	$47.38	$47.47	$45.88	1,521
2021-04-05	$47.36	$47.44	$47.36	$47.44	$45.86	1,158
2021-04-01	$46.65	$47.24	$46.65	$47.24	$45.67	1,328
2021-03-31	$46.82	$46.90	$46.54	$46.54	$44.99	5,061
2021-03-30	$46.45	$46.98	$46.39	$46.92	$45.35	3,275
2021-03-29	$46.85	$46.94	$46.55	$46.94	$45.37	3,588
2021-03-26	$47.07	$47.14	$46.74	$47.13	$45.56	2,157
2021-03-25	$45.89	$46.51	$45.89	$46.51	$44.96	12,438
2021-03-24	$46.37	$46.53	$46.33	$46.33	$44.79	1,658
2021-03-23	$46.41	$46.51	$46.15	$46.15	$44.61	3,105
2021-03-22	$46.27	$46.43	$46.27	$46.43	$44.89	261
2021-03-19	$46.54	$46.77	$46.41	$46.41	$44.86	9,320
2021-03-18	$46.95	$46.95	$46.73	$46.73	$45.17	1,140
2021-03-17	$47.02	$47.32	$46.90	$47.24	$45.66	1,113
2021-03-16	$47.33	$47.33	$47.12	$47.12	$45.55	672
2021-03-15	$46.94	$47.21	$46.94	$47.09	$45.52	991
2021-03-12	$46.04	$46.68	$46.04	$46.68	$45.13	1,407
2021-03-11	$46.08	$46.37	$45.83	$46.17	$44.63	1,655
2021-03-10	$45.68	$46.04	$45.67	$45.98	$44.44	2,350
2021-03-09	$45.72	$45.72	$45.59	$45.66	$44.14	898
2021-03-08	$45.56	$45.69	$45.48	$45.48	$43.97	1,934
2021-03-05	$45.00	$45.19	$44.44	$45.19	$43.68	1,724
2021-03-04	$45.33	$45.50	$44.80	$44.86	$43.37	2,192
2021-03-03	$45.23	$45.40	$45.21	$45.22	$43.71	1,240
2021-03-02	$45.15	$45.50	$45.15	$45.35	$43.84	269
2021-03-01	$45.56	$45.83	$45.54	$45.54	$44.02	5,739
2021-02-26	$45.59	$45.59	$45.27	$45.27	$43.77	6,278
2021-02-25	$46.70	$46.70	$45.77	$45.84	$44.31	2,025
2021-02-24	$46.26	$46.71	$46.26	$46.63	$45.08	2,582
2021-02-23	$45.78	$46.32	$45.72	$46.21	$44.67	3,425
2021-02-22	$45.13	$45.71	$45.13	$45.48	$43.97	2,902
2021-02-19	$45.13	$45.44	$45.13	$45.22	$43.72	4,742
2021-02-18	$45.09	$46.19	$44.81	$44.94	$43.44	10,095
2021-02-17	$45.17	$45.27	$45.03	$45.22	$43.71	1,590
2021-02-16	$45.62	$45.62	$45.41	$45.43	$43.92	2,315
2021-02-12	$45.30	$45.39	$45.30	$45.39	$43.87	980
2021-02-11	$45.27	$45.37	$45.27	$45.28	$43.78	1,219
2021-02-10	$45.21	$45.21	$45.05	$45.05	$43.55	4,313
2021-02-09	$44.69	$44.88	$44.69	$44.79	$43.30	4,555
2021-02-08	$44.55	$44.69	$44.52	$44.69	$43.20	2,370
2021-02-05	$44.42	$44.48	$44.27	$44.41	$42.93	4,245
2021-02-04	$44.34	$44.43	$44.33	$44.33	$42.85	1,166
2021-02-03	$44.07	$44.20	$43.71	$44.20	$42.73	2,334
2021-02-02	$44.11	$44.15	$44.07	$44.15	$42.68	976
2021-02-01	$43.63	$43.95	$43.32	$43.95	$42.49	3,643
2021-01-29	$43.88	$43.94	$43.27	$43.48	$42.04	2,266
2021-01-28	$43.75	$44.30	$43.75	$44.00	$42.54	3,389
2021-01-27	$43.59	$43.59	$43.41	$43.47	$42.02	1,493
2021-01-26	$44.10	$44.24	$44.07	$44.21	$42.74	2,422
2021-01-25	$43.71	$43.88	$43.71	$43.80	$42.34	2,067
2021-01-22	$43.66	$43.88	$43.55	$43.83	$42.37	1,820
2021-01-21	$43.99	$43.99	$43.78	$43.90	$42.43	1,094
2021-01-20	$43.64	$44.16	$43.64	$44.16	$42.68	1,486
2021-01-19	$43.56	$43.66	$43.54	$43.56	$42.11	2,452
2021-01-15	$43.22	$43.54	$43.22	$43.54	$42.08	522
2021-01-14	$43.50	$43.56	$43.45	$43.45	$42.00	2,445
2021-01-13	$42.78	$43.11	$42.78	$43.08	$41.64	2,055
2021-01-12	$42.63	$42.89	$42.61	$42.88	$41.45	1,922
2021-01-11	$42.59	$42.70	$42.59	$42.70	$41.27	141
2021-01-08	$43.11	$43.19	$43.00	$43.19	$41.76	1,948
2021-01-07	$43.27	$43.27	$42.86	$43.09	$41.65	5,147
2021-01-06	$43.14	$43.44	$43.14	$43.44	$41.99	1,608
2021-01-05	$43.09	$43.28	$43.07	$43.12	$41.68	1,496
2021-01-04	$44.00	$44.00	$42.87	$42.91	$41.48	7,551
2020-12-31	$43.56	$43.85	$43.50	$43.84	$42.38	2,353
2020-12-30	$44.06	$44.07	$43.77	$43.79	$42.33	8,850
2020-12-29	$43.86	$43.86	$43.40	$43.54	$42.09	4,395
2020-12-28	$43.38	$43.59	$43.38	$43.53	$42.08	1,998
2020-12-24	$42.88	$43.29	$42.88	$43.29	$41.85	2,733
2020-12-23	$43.14	$43.27	$42.99	$42.99	$41.56	9,907
2020-12-22	$42.76	$42.81	$42.70	$42.81	$41.38	1,188
2020-12-21	$42.26	$42.58	$42.26	$42.58	$41.17	1,732
2020-12-18	$43.82	$43.82	$43.15	$43.15	$41.71	3,048
2020-12-17	$43.88	$44.01	$43.88	$43.93	$42.47	1,291
2020-12-16	$43.66	$43.75	$43.55	$43.71	$42.25	4,961
2020-12-15	$42.89	$43.49	$42.89	$43.48	$42.03	11,838
2020-12-14	$43.01	$43.01	$42.85	$42.85	$41.42	522
2020-12-11	$42.90	$42.90	$42.67	$42.80	$41.38	1,049
2020-12-10	$42.83	$42.97	$42.77	$42.95	$41.52	2,283
2020-12-09	$42.96	$43.01	$42.96	$43.01	$41.58	320
2020-12-08	$43.12	$43.33	$43.12	$43.19	$41.75	1,505
2020-12-07	$43.39	$43.59	$43.24	$43.24	$41.80	5,090
2020-12-04	$43.43	$43.57	$43.43	$43.57	$42.11	2,434
2020-12-03	$42.70	$43.28	$42.70	$43.00	$41.56	970
2020-12-02	$42.86	$42.86	$42.73	$42.76	$41.33	2,023
2020-12-01	$42.86	$42.97	$42.81	$42.97	$41.54	2,608
2020-11-30	$42.75	$42.75	$42.23	$42.23	$40.83	9,141
2020-11-27	$43.13	$43.13	$42.90	$42.92	$41.49	1,494
2020-11-25	$43.02	$43.13	$42.94	$43.04	$41.60	2,351
2020-11-24	$43.40	$43.40	$43.13	$43.13	$41.70	4,336
2020-11-23	$42.72	$42.72	$42.72	$42.72	$41.30	109
2020-11-20	$42.73	$42.75	$42.55	$42.75	$41.33	4,258
2020-11-19	$42.42	$42.73	$42.42	$42.73	$41.31	2,301
2020-11-18	$43.27	$43.27	$42.54	$42.54	$41.12	338
2020-11-17	$43.00	$43.21	$43.00	$43.13	$41.69	540
2020-11-16	$42.96	$42.96	$42.76	$42.95	$41.51	525
2020-11-13	$41.74	$42.48	$41.74	$42.45	$41.03	4,467
2020-11-12	$41.96	$41.96	$41.52	$41.52	$40.14	1,720
2020-11-11	$42.37	$42.37	$42.37	$42.37	$40.96	322
2020-11-10	$41.55	$42.35	$41.55	$42.14	$40.74	6,566
2020-11-09	$42.06	$42.70	$41.03	$41.03	$39.66	3,962
2020-11-06	$39.75	$39.75	$39.44	$39.47	$38.15	4,391
2020-11-05	$39.81	$39.85	$39.67	$39.73	$38.41	1,313
2020-11-04	$39.18	$39.56	$39.18	$39.19	$37.88	9,825
2020-11-03	$38.77	$39.13	$38.77	$39.13	$37.83	1,476
2020-11-02	$37.82	$38.12	$37.78	$38.12	$36.85	2,958
2020-10-30	$37.15	$37.37	$37.15	$37.34	$36.10	10,256
2020-10-29	$37.18	$37.61	$37.05	$37.59	$36.34	100,830
2020-10-28	$37.26	$37.40	$37.06	$37.18	$35.94	3,146
2020-10-27	$38.48	$38.50	$38.24	$38.24	$36.97	871
2020-10-26	$38.64	$38.70	$38.53	$38.70	$37.41	4,869
2020-10-23	$39.34	$39.45	$39.28	$39.45	$38.13	1,252
2020-10-22	$39.03	$39.27	$39.03	$39.26	$37.95	1,817
2020-10-21	$39.02	$39.08	$39.00	$39.02	$37.72	1,105
2020-10-20	$39.23	$39.23	$39.08	$39.08	$37.78	1,456
2020-10-19	$39.03	$39.03	$38.74	$38.74	$37.45	1,990
2020-10-16	$39.53	$39.53	$39.11	$39.15	$37.85	8,380
2020-10-15	$39.49	$39.74	$39.49	$39.59	$38.27	997
2020-10-14	$40.00	$40.00	$39.65	$39.65	$38.33	2,197
2020-10-13	$40.30	$40.30	$39.93	$39.97	$38.64	2,443
2020-10-12	$38.89	$40.52	$38.89	$40.52	$39.17	1,715
2020-10-09	$39.27	$40.53	$39.27	$40.33	$38.99	2,192
2020-10-08	$40.17	$40.46	$40.17	$40.46	$39.11	3,283
2020-10-07	$40.05	$40.14	$39.99	$40.12	$38.78	2,035
2020-10-06	$40.16	$40.16	$40.01	$40.01	$38.67	330
2020-10-05	$40.10	$40.24	$39.88	$40.24	$38.89	1,087
2020-10-02	$38.98	$39.94	$38.98	$39.94	$38.60	1,693
2020-10-01	$38.91	$39.41	$38.91	$39.41	$38.10	582
2020-09-30	$38.88	$38.98	$38.57	$38.73	$37.44	16,241
2020-09-29	$38.47	$38.72	$38.30	$38.69	$37.40	2,576
2020-09-28	$38.68	$38.95	$38.68	$38.92	$37.62	4,353
2020-09-25	$37.55	$38.16	$37.55	$38.16	$36.89	842
2020-09-24	$37.48	$38.05	$37.45	$37.72	$36.46	3,401
2020-09-23	$38.49	$38.49	$37.48	$37.64	$36.39	2,879
2020-09-22	$38.48	$38.51	$38.40	$38.44	$37.16	1,897
2020-09-21	$38.24	$38.38	$38.05	$38.27	$37.00	1,986
2020-09-18	$39.74	$39.74	$39.53	$39.54	$38.22	2,359
2020-09-17	$40.16	$40.26	$40.11	$40.18	$38.84	1,745
2020-09-16	$40.66	$40.71	$40.50	$40.50	$39.15	833
2020-09-15	$40.41	$40.46	$40.15	$40.34	$39.00	1,663
2020-09-14	$39.82	$40.00	$39.72	$40.00	$38.67	1,196
2020-09-11	$39.32	$39.35	$39.10	$39.27	$37.96	4,330
2020-09-10	$39.64	$39.64	$39.44	$39.45	$38.14	2,544
2020-09-09	$39.93	$39.93	$39.93	$39.93	$38.60	109
2020-09-08	$39.71	$39.71	$39.28	$39.46	$38.15	8,550
2020-09-04	$40.01	$40.21	$39.43	$39.99	$38.66	5,809
2020-09-03	$36.55	$40.66	$36.55	$40.00	$38.67	1,354
2020-09-02	$39.91	$40.42	$39.91	$40.38	$39.03	11,483
2020-09-01	$39.53	$39.87	$39.53	$39.79	$38.46	2,055
2020-08-31	$39.88	$39.93	$39.82	$39.93	$38.60	1,437
2020-08-28	$39.93	$40.17	$39.88	$40.17	$38.83	4,511
2020-08-27	$39.61	$39.86	$39.61	$39.86	$38.54	2,631
2020-08-26	$39.96	$39.96	$39.50	$39.66	$38.34	7,590
2020-08-25	$39.71	$39.83	$39.68	$39.81	$38.48	1,906
2020-08-24	$39.47	$39.87	$39.40	$39.87	$38.54	8,513
2020-08-21	$39.38	$39.54	$39.38	$39.54	$38.22	1,317
2020-08-20	$38.98	$39.42	$38.98	$39.37	$38.06	17,477
2020-08-19	$39.61	$39.61	$38.78	$38.92	$37.63	1,625
2020-08-18	$39.54	$39.54	$39.54	$39.54	$38.22	551
2020-08-17	$39.75	$39.75	$39.75	$39.75	$38.43	232
2020-08-14	$39.58	$39.58	$39.42	$39.42	$38.11	424
2020-08-13	$39.81	$39.81	$39.49	$39.49	$38.17	1,273
2020-08-12	$40.00	$40.01	$39.97	$40.01	$38.68	647
2020-08-11	$40.25	$40.25	$39.46	$39.46	$38.15	1,476
2020-08-10	$39.60	$39.99	$39.60	$39.77	$38.45	11,915
2020-08-07	$39.18	$39.58	$39.12	$39.58	$38.26	4,820
2020-08-06	$39.30	$39.39	$39.22	$39.36	$38.05	4,124
2020-08-05	$39.32	$39.32	$39.21	$39.30	$37.99	3,250
2020-08-04	$39.23	$39.23	$39.23	$39.23	$37.92	199
2020-08-03	$38.90	$38.90	$38.45	$38.80	$37.51	8,191
2020-07-31	$38.60	$38.83	$38.57	$38.83	$37.54	700
2020-07-30	$38.68	$39.07	$38.60	$39.07	$37.77	1,260
2020-07-29	$38.87	$39.17	$38.77	$39.17	$37.86	4,436
2020-07-28	$37.88	$38.52	$37.88	$38.42	$37.14	2,994
2020-07-27	$37.77	$38.09	$37.64	$38.09	$36.82	1,276
2020-07-24	$37.84	$37.84	$37.75	$37.75	$36.50	24,990
2020-07-23	$38.16	$38.21	$37.98	$38.05	$36.78	836
2020-07-22	$37.73	$38.29	$37.73	$38.29	$37.01	4,941
2020-07-21	$37.92	$37.92	$37.73	$37.73	$36.47	264
2020-07-20	$37.93	$37.93	$37.57	$37.60	$36.35	2,738
2020-07-17	$37.77	$38.03	$37.77	$38.03	$36.76	1,380
2020-07-16	$37.74	$37.81	$37.60	$37.75	$36.49	4,038
2020-07-15	$38.23	$38.37	$38.13	$38.28	$37.00	2,672
2020-07-14	$37.63	$37.91	$37.63	$37.91	$36.65	5,000
2020-07-13	$38.13	$38.27	$37.68	$37.68	$36.42	13,388
2020-07-10	$37.81	$37.92	$37.65	$37.85	$36.59	21,870
2020-07-09	$37.81	$37.85	$37.28	$37.66	$36.41	8,562
2020-07-08	$38.15	$38.15	$38.05	$38.14	$36.87	1,267
2020-07-07	$38.49	$38.49	$38.13	$38.13	$36.86	1,634
2020-07-06	$39.51	$39.53	$38.92	$38.94	$37.64	2,776
2020-07-02	$39.31	$39.31	$38.82	$38.86	$37.57	1,877
2020-07-01	$38.47	$38.68	$38.30	$38.63	$37.34	7,869
2020-06-30	$37.74	$38.11	$37.70	$37.96	$36.70	27,536
2020-06-29	$37.74	$37.75	$37.61	$37.75	$36.49	1,924
2020-06-26	$37.44	$37.60	$37.30	$37.34	$36.10	1,509
2020-06-25	$37.21	$37.91	$37.21	$37.91	$36.65	1,061
2020-06-24	$37.66	$37.89	$37.66	$37.89	$36.32	902
2020-06-23	$39.25	$39.32	$38.81	$38.82	$37.21	7,141
2020-06-22	$38.70	$38.97	$38.68	$38.97	$37.36	2,216
2020-06-19	$39.07	$39.14	$38.91	$38.91	$37.30	1,042
2020-06-18	$39.76	$39.82	$39.71	$39.71	$38.06	924
2020-06-17	$40.57	$40.57	$40.00	$40.04	$38.38	4,789
2020-06-16	$40.49	$40.49	$40.11	$40.30	$38.63	4,696
2020-06-15	$38.36	$39.56	$38.36	$39.53	$37.89	4,126
2020-06-12	$38.67	$39.42	$38.67	$39.42	$37.79	1,854
2020-06-11	$39.02	$39.12	$38.03	$38.18	$36.60	5,934
2020-06-10	$42.45	$42.45	$40.63	$40.63	$38.95	657
2020-06-09	$41.48	$41.54	$41.48	$41.54	$39.82	790
2020-06-08	$42.12	$42.26	$41.91	$42.26	$40.51	6,355
2020-06-05	$41.44	$41.62	$41.21	$41.27	$39.56	5,687
2020-06-04	$39.78	$39.79	$39.67	$39.79	$38.14	872
2020-06-03	$40.18	$40.18	$40.11	$40.11	$38.45	308
2020-06-02	$38.45	$38.76	$38.45	$38.62	$37.02	9,011
2020-06-01	$38.22	$38.22	$38.12	$38.12	$36.54	320
2020-05-29	$37.10	$37.29	$37.06	$37.27	$35.73	1,997
2020-05-28	$37.37	$37.45	$37.34	$37.45	$35.90	816
2020-05-27	$37.42	$37.42	$36.87	$37.37	$35.82	2,870
2020-05-26	$36.67	$37.27	$36.67	$36.94	$35.41	11,178
2020-05-22	$35.26	$35.50	$35.17	$35.50	$34.03	3,394
2020-05-21	$35.50	$35.73	$35.23	$35.48	$34.01	4,821
2020-05-20	$35.62	$35.69	$35.50	$35.69	$34.21	5,787
2020-05-19	$35.34	$35.63	$35.20	$35.39	$33.92	39,221
2020-05-18	$34.67	$35.47	$34.67	$35.47	$34.00	1,892
2020-05-15	$33.44	$33.67	$33.44	$33.67	$32.28	790
2020-05-14	$33.52	$33.92	$33.48	$33.92	$32.51	4,096
2020-05-13	$34.27	$34.27	$33.94	$34.01	$32.60	13,340
2020-05-12	$36.11	$36.11	$34.77	$34.77	$33.33	10,073
2020-05-11	$36.36	$36.36	$36.09	$36.24	$34.74	866
2020-05-08	$36.36	$36.75	$36.32	$36.56	$35.05	7,957
2020-05-07	$35.89	$36.02	$35.55	$35.80	$34.32	7,553
2020-05-06	$35.77	$35.77	$35.18	$35.18	$33.72	2,470
2020-05-05	$36.05	$36.05	$35.69	$35.69	$34.21	4,058
2020-05-04	$35.37	$35.57	$35.22	$35.57	$34.10	9,164
2020-05-01	$35.98	$35.98	$35.51	$35.74	$34.26	3,124
2020-04-30	$36.63	$36.93	$36.58	$36.93	$35.40	5,490
2020-04-29	$37.17	$37.57	$36.99	$37.36	$35.81	3,252
2020-04-28	$36.73	$36.82	$36.43	$36.43	$34.92	3,272
2020-04-27	$35.92	$36.23	$35.92	$36.09	$34.59	3,300
2020-04-24	$34.77	$35.06	$34.52	$34.99	$33.54	7,238
2020-04-23	$35.17	$35.28	$34.70	$34.79	$33.35	5,437
2020-04-22	$34.82	$35.10	$34.79	$34.96	$33.51	3,382
2020-04-21	$34.74	$34.83	$34.29	$34.46	$33.03	8,579
2020-04-20	$35.87	$36.00	$35.32	$35.35	$33.89	5,519
2020-04-17	$36.27	$36.41	$35.97	$36.41	$34.90	2,446
2020-04-16	$35.78	$35.78	$35.21	$35.26	$33.80	3,904
2020-04-15	$36.09	$36.09	$35.72	$35.79	$34.31	61,494
2020-04-14	$37.34	$37.34	$37.07	$37.20	$35.66	8,185
2020-04-13	$36.92	$36.92	$36.42	$36.65	$35.13	4,867
2020-04-09	$37.53	$37.73	$37.22	$37.55	$35.99	4,565
2020-04-08	$34.72	$36.10	$34.72	$36.00	$34.51	9,784
2020-04-07	$35.17	$35.21	$34.55	$34.55	$33.12	14,260
2020-04-06	$33.28	$33.83	$33.24	$33.83	$32.43	5,940
2020-04-03	$31.70	$31.73	$31.25	$31.73	$30.42	3,756
2020-04-02	$31.84	$32.45	$31.83	$32.45	$31.11	622
2020-04-01	$32.43	$32.71	$32.07	$32.66	$31.31	4,688
2020-03-31	$34.33	$34.67	$33.72	$34.58	$33.15	11,724
2020-03-30	$33.59	$34.71	$33.59	$34.71	$33.27	3,537
2020-03-27	$33.50	$35.01	$33.36	$34.54	$33.11	14,642
2020-03-26	$33.85	$34.71	$33.74	$34.71	$33.27	8,919
2020-03-25	$32.20	$33.64	$31.96	$33.33	$31.93	4,708
2020-03-24	$30.77	$31.23	$30.34	$30.84	$29.54	11,232
2020-03-23	$28.97	$29.29	$28.41	$28.91	$27.69	6,466
2020-03-20	$30.86	$31.33	$29.35	$29.80	$28.55	11,499
2020-03-19	$28.90	$30.42	$28.60	$29.93	$28.67	9,567
2020-03-18	$31.11	$31.96	$29.49	$30.51	$29.23	11,544
2020-03-17	$32.30	$33.69	$32.09	$33.31	$31.91	35,710
2020-03-16	$32.36	$36.13	$32.36	$33.20	$31.80	6,037
2020-03-13	$38.29	$38.95	$36.63	$38.92	$37.28	15,859
2020-03-12	$38.34	$38.81	$36.33	$37.06	$35.50	23,471
2020-03-11	$42.91	$42.91	$41.80	$41.80	$40.04	9,928
2020-03-10	$43.92	$43.95	$42.65	$43.90	$42.05	5,267
2020-03-09	$43.67	$43.67	$43.15	$43.16	$41.34	3,254
2020-03-06	$45.69	$46.15	$45.22	$46.11	$44.17	2,984
2020-03-05	$47.10	$47.10	$46.59	$46.86	$44.89	5,323
2020-03-04	$46.88	$47.70	$46.88	$47.70	$45.69	2,265
2020-03-03	$46.39	$46.99	$45.93	$46.31	$44.36	14,502
2020-03-02	$45.27	$46.01	$45.27	$46.01	$44.07	4,369
2020-02-28	$44.90	$45.35	$44.20	$44.93	$43.04	11,800
2020-02-27	$47.41	$47.53	$46.22	$46.22	$44.27	15,622
2020-02-26	$48.44	$48.62	$48.14	$48.14	$46.11	10,178
2020-02-25	$49.32	$49.38	$48.61	$48.61	$46.56	2,233
2020-02-24	$49.83	$49.94	$49.51	$49.62	$47.53	6,778
2020-02-21	$50.21	$50.48	$50.21	$50.25	$48.13	3,155
2020-02-20	$50.12	$50.37	$50.12	$50.33	$48.21	1,252
2020-02-19	$50.22	$50.32	$50.06	$50.19	$48.08	5,382
2020-02-18	$50.48	$50.51	$50.37	$50.51	$48.38	2,341
2020-02-14	$50.40	$50.53	$50.40	$50.53	$48.40	745
2020-02-13	$50.14	$50.14	$50.05	$50.07	$47.96	333
2020-02-12	$50.01	$50.21	$49.95	$50.05	$47.94	1,088
2020-02-11	$49.95	$49.95	$49.86	$49.91	$47.81	877
2020-02-10	$49.50	$49.72	$49.45	$49.72	$47.63	12,665
2020-02-07	$49.38	$49.44	$49.30	$49.34	$47.26	9,679
2020-02-06	$49.53	$49.53	$49.30	$49.42	$47.34	650
2020-02-05	$49.38	$49.46	$49.37	$49.38	$47.30	3,552
2020-02-04	$49.12	$49.40	$49.12	$49.33	$47.25	3,414
2020-02-03	$48.90	$49.12	$48.86	$48.87	$46.81	5,408
2020-01-31	$49.14	$49.15	$48.79	$48.79	$46.74	1,318
2020-01-30	$49.23	$49.24	$49.23	$49.24	$47.17	758
2020-01-29	$49.50	$49.50	$49.12	$49.27	$47.20	3,282
2020-01-28	$49.26	$49.35	$49.00	$49.26	$47.19	7,693
2020-01-27	$49.26	$49.26	$49.08	$49.14	$47.07	4,950
2020-01-24	$49.71	$49.80	$49.54	$49.54	$47.45	6,868
2020-01-23	$49.39	$49.62	$49.30	$49.62	$47.53	1,689
2020-01-22	$49.87	$49.87	$49.40	$49.40	$47.32	2,285
2020-01-21	$49.30	$49.52	$49.30	$49.52	$47.44	668
2020-01-17	$49.32	$49.42	$49.32	$49.41	$47.33	1,341
2020-01-16	$49.15	$49.25	$49.11	$49.23	$47.16	2,921
2020-01-15	$48.74	$48.98	$48.74	$48.92	$46.86	1,695
2020-01-14	$48.54	$48.61	$48.50	$48.56	$46.52	1,322
2020-01-13	$48.63	$48.63	$48.63	$48.63	$46.58	279
2020-01-10	$48.04	$48.32	$48.02	$48.29	$46.26	3,257
2020-01-09	$48.10	$48.22	$48.06	$48.08	$46.06	4,844
2020-01-08	$48.04	$48.28	$48.04	$48.17	$46.14	23,765
2020-01-07	$48.43	$48.43	$48.03	$48.10	$46.08	1,508
2020-01-06	$48.38	$48.58	$48.38	$48.58	$46.54	2,054
2020-01-03	$47.84	$48.45	$47.84	$48.37	$46.33	4,115
2020-01-02	$48.66	$48.67	$48.15	$48.21	$46.18	5,460
2019-12-31	$48.58	$48.58	$48.31	$48.52	$46.48	5,071
2019-12-30	$48.27	$48.31	$48.10	$48.24	$46.21	1,332
2019-12-27	$48.13	$48.29	$48.13	$48.23	$46.20	40,368
2019-12-26	$47.81	$48.83	$47.81	$48.07	$46.05	1,113
2019-12-24	$47.70	$47.83	$47.70	$47.82	$45.81	1,781
2019-12-23	$47.68	$47.68	$47.68	$47.68	$45.67	362
2019-12-20	$47.77	$47.80	$47.73	$47.76	$45.75	2,888
2019-12-19	$47.45	$47.59	$47.45	$47.51	$45.51	1,446
2019-12-18	$47.15	$47.39	$47.15	$47.35	$45.36	2,306
2019-12-17	$47.72	$47.72	$47.18	$47.18	$45.19	2,032
2019-12-16	$47.20	$47.54	$47.13	$47.54	$45.54	31,017
2019-12-13	$47.46	$47.46	$47.11	$47.26	$45.27	1,039
2019-12-12	$49.43	$49.43	$48.88	$49.01	$45.39	4,329
2019-12-11	$49.83	$49.83	$49.34	$49.45	$45.80	2,665
2019-12-10	$49.98	$50.01	$49.90	$49.90	$46.21	847
2019-12-09	$49.93	$50.07	$49.92	$49.96	$46.27	5,937
2019-12-06	$49.98	$50.15	$49.98	$50.07	$46.37	1,172
2019-12-05	$49.78	$49.78	$49.58	$49.72	$46.05	3,313
2019-12-04	$49.88	$49.88	$49.72	$49.75	$46.07	2,197
2019-12-03	$49.37	$49.56	$49.37	$49.56	$45.90	2,249
2019-12-02	$49.64	$49.70	$49.49	$49.50	$45.84	1,325
2019-11-29	$50.01	$50.01	$49.95	$49.95	$46.26	211
2019-11-27	$50.13	$50.31	$49.98	$50.14	$46.44	1,448
2019-11-26	$49.65	$49.83	$49.65	$49.83	$46.15	1,662
2019-11-25	$49.64	$49.72	$49.41	$49.41	$45.76	23,875
2019-11-22	$49.33	$49.33	$49.18	$49.19	$45.56	2,499
2019-11-21	$49.62	$49.65	$49.34	$49.36	$45.71	14,323
2019-11-20	$49.93	$50.05	$49.81	$49.83	$46.15	3,032
2019-11-19	$49.98	$50.07	$49.98	$50.04	$46.34	5,014
2019-11-18	$49.75	$49.92	$49.70	$49.84	$46.16	3,917
2019-11-15	$49.36	$49.47	$49.36	$49.47	$45.81	3,796
2019-11-14	$49.13	$49.26	$49.11	$49.25	$45.61	7,735
2019-11-13	$48.76	$49.06	$48.37	$48.91	$45.30	56,245
2019-11-12	$49.30	$49.30	$49.00	$49.00	$45.38	3,471
2019-11-11	$49.18	$49.34	$49.18	$49.34	$45.69	727
2019-11-08	$49.38	$49.61	$49.36	$49.46	$45.81	19,377
2019-11-07	$50.01	$50.16	$49.78	$49.83	$46.15	5,700
2019-11-06	$50.02	$50.17	$50.01	$50.14	$46.44	6,160
2019-11-05	$50.25	$50.30	$49.89	$50.07	$46.37	2,299
2019-11-04	$50.84	$50.84	$50.57	$50.66	$46.92	31,934
2019-11-01	$50.95	$50.95	$50.62	$50.79	$47.04	1,647
2019-10-31	$50.61	$50.75	$50.57	$50.65	$46.91	9,114
2019-10-30	$50.37	$50.66	$50.30	$50.66	$46.92	2,105
2019-10-29	$50.44	$50.48	$50.36	$50.38	$46.66	2,172
2019-10-28	$50.37	$50.40	$50.26	$50.36	$46.64	2,292
2019-10-25	$50.34	$50.49	$50.34	$50.44	$46.71	3,040
2019-10-24	$50.69	$50.81	$50.69	$50.76	$47.01	979
2019-10-23	$50.64	$50.84	$50.64	$50.84	$47.08	949
2019-10-22	$50.85	$50.85	$50.74	$50.74	$46.99	798
2019-10-21	$50.66	$50.80	$50.61	$50.80	$47.05	8,255
2019-10-18	$50.34	$50.52	$50.34	$50.50	$46.77	918
2019-10-17	$50.31	$50.32	$50.24	$50.31	$46.59	2,068
2019-10-16	$50.09	$50.19	$50.00	$50.18	$46.47	2,324
2019-10-15	$49.97	$50.05	$49.90	$50.05	$46.35	1,464
2019-10-14	$49.66	$49.68	$49.59	$49.68	$46.01	2,390
2019-10-11	$49.95	$50.08	$49.89	$49.92	$46.23	3,803
2019-10-10	$49.55	$49.71	$49.37	$49.70	$46.03	1,257
2019-10-09	$49.64	$49.80	$49.57	$49.59	$45.93	14,191
2019-10-08	$49.38	$49.65	$49.37	$49.52	$45.86	5,180
2019-10-07	$49.70	$49.80	$49.67	$49.67	$46.00	1,952
2019-10-04	$49.48	$49.68	$49.48	$49.68	$46.01	29,353
2019-10-03	$49.02	$49.37	$49.02	$49.31	$45.67	16,808
2019-10-02	$48.85	$49.00	$48.74	$48.93	$45.31	4,293
2019-10-01	$49.36	$49.37	$48.99	$49.15	$45.52	8,899
2019-09-30	$49.49	$49.68	$49.48	$49.58	$45.92	24,978
2019-09-27	$49.36	$49.36	$49.31	$49.32	$45.68	1,492
2019-09-26	$49.38	$49.53	$49.27	$49.44	$45.79	2,913
2019-09-25	$49.13	$49.18	$49.11	$49.16	$45.53	1,882
2019-09-24	$49.37	$49.37	$49.20	$49.26	$45.34	2,000
2019-09-23	$49.12	$49.44	$49.12	$49.34	$45.41	4,512
2019-09-20	$49.38	$49.46	$49.34	$49.41	$45.48	4,151
2019-09-19	$49.53	$49.53	$49.28	$49.33	$45.40	4,659
2019-09-18	$49.48	$49.48	$49.04	$49.28	$45.36	15,051
2019-09-17	$49.19	$49.50	$49.19	$49.41	$45.48	14,088
2019-09-16	$48.79	$49.90	$48.70	$48.97	$45.07	5,215
2019-09-13	$49.18	$49.18	$48.81	$48.82	$44.93	2,255
2019-09-12	$48.94	$49.30	$48.72	$49.15	$45.24	52,222
2019-09-11	$48.65	$48.94	$48.61	$48.84	$44.95	57,818
2019-09-10	$48.61	$48.64	$48.61	$48.64	$44.77	121
2019-09-09	$48.90	$49.05	$48.90	$49.05	$45.14	2,233
2019-09-06	$49.02	$49.08	$48.91	$49.08	$45.17	4,409
2019-09-05	$49.03	$49.04	$48.97	$48.99	$45.09	2,532
2019-09-04	$49.16	$49.22	$49.16	$49.21	$45.29	2,100
2019-09-03	$48.57	$48.63	$48.47	$48.57	$44.70	2,429
2019-08-30	$48.42	$48.50	$48.42	$48.50	$44.64	681
2019-08-29	$48.36	$48.57	$48.36	$48.44	$44.58	3,372
2019-08-28	$48.09	$48.28	$48.08	$48.22	$44.38	4,696
2019-08-27	$48.22	$48.22	$48.06	$48.06	$44.23	3,914
2019-08-26	$48.04	$48.07	$48.02	$48.07	$44.24	1,886
2019-08-23	$48.14	$48.24	$47.75	$47.78	$43.98	3,924
2019-08-22	$48.20	$48.30	$48.17	$48.30	$44.45	1,606
2019-08-21	$48.24	$48.29	$48.11	$48.20	$44.36	9,414
2019-08-20	$48.23	$48.32	$48.12	$48.12	$44.29	4,601
2019-08-19	$48.29	$48.39	$48.29	$48.39	$44.54	1,081
2019-08-16	$48.02	$48.15	$47.98	$48.08	$44.25	2,439
2019-08-15	$47.44	$47.50	$47.34	$47.49	$43.71	7,377
2019-08-14	$47.18	$47.31	$47.00	$47.02	$43.28	6,400
2019-08-13	$47.66	$47.80	$47.66	$47.77	$43.97	1,079
2019-08-12	$47.68	$47.81	$47.61	$47.61	$43.82	814
2019-08-09	$47.71	$47.87	$47.71	$47.87	$44.06	9,390
2019-08-08	$47.55	$47.98	$47.55	$47.98	$44.16	597
2019-08-07	$46.77	$47.69	$46.77	$47.47	$43.69	1,296
2019-08-06	$47.14	$47.14	$47.04	$47.04	$43.29	410
2019-08-05	$46.78	$47.07	$46.39	$46.78	$43.06	1,765
2019-08-02	$47.62	$47.79	$47.49	$47.72	$43.92	4,088
2019-08-01	$48.08	$48.09	$47.37	$47.37	$43.60	1,658
2019-07-31	$47.94	$47.94	$47.65	$47.65	$43.86	4,031
2019-07-30	$47.85	$47.96	$47.85	$47.93	$44.11	1,451
2019-07-29	$48.03	$48.05	$47.95	$47.98	$44.16	1,270
2019-07-26	$47.89	$47.98	$47.74	$47.91	$44.10	1,729
2019-07-25	$48.08	$48.08	$47.74	$47.84	$44.03	2,896
2019-07-24	$48.19	$48.19	$48.05	$48.05	$44.22	1,640
2019-07-23	$48.05	$48.12	$47.70	$48.10	$44.27	3,603
2019-07-22	$47.89	$47.89	$47.78	$47.78	$43.98	558
2019-07-19	$47.90	$48.07	$47.88	$47.88	$44.07	1,235
2019-07-18	$48.12	$48.47	$48.12	$48.47	$44.61	1,206
2019-07-17	$48.37	$48.37	$48.19	$48.28	$44.44	1,044
2019-07-16	$48.54	$48.54	$48.43	$48.43	$44.57	351
2019-07-15	$48.69	$48.69	$48.47	$48.54	$44.68	1,409
2019-07-12	$48.63	$48.63	$48.46	$48.58	$44.71	2,191
2019-07-11	$49.04	$49.04	$48.45	$48.61	$44.74	5,282
2019-07-10	$48.89	$49.01	$48.89	$48.98	$45.08	1,055
2019-07-09	$48.55	$48.73	$48.55	$48.73	$44.85	1,216
2019-07-08	$48.59	$48.63	$48.59	$48.63	$44.76	349
2019-07-05	$48.69	$48.71	$48.28	$48.64	$44.77	5,362
2019-07-03	$48.66	$48.75	$48.60	$48.75	$44.87	1,714
2019-07-02	$47.70	$48.19	$47.70	$48.12	$44.29	13,579
2019-07-01	$47.90	$47.90	$47.40	$47.60	$43.81	2,425
2019-06-28	$47.43	$47.64	$47.43	$47.51	$43.73	2,294
2019-06-27	$47.16	$47.35	$47.16	$47.35	$43.58	1,163
2019-06-26	$47.39	$47.43	$47.21	$47.21	$43.45	9,479
2019-06-25	$48.27	$48.38	$47.91	$47.91	$44.10	2,129
2019-06-24	$48.24	$48.27	$48.02	$48.14	$44.31	1,874
2019-06-21	$48.21	$48.31	$48.21	$48.31	$44.46	2,517
2019-06-20	$48.82	$48.91	$48.70	$48.75	$44.87	1,941
2019-06-19	$48.09	$48.59	$48.09	$48.50	$44.63	1,449
2019-06-18	$48.25	$48.42	$48.25	$48.34	$44.49	2,240
2019-06-17	$47.86	$48.26	$47.86	$48.13	$44.30	3,195
2019-06-14	$47.94	$47.94	$47.76	$47.84	$44.03	1,263
2019-06-13	$48.04	$48.17	$48.04	$48.17	$44.09	1,106
2019-06-12	$47.97	$48.03	$47.91	$47.91	$43.86	568
2019-06-11	$48.12	$48.12	$48.02	$48.08	$44.01	1,585
2019-06-10	$48.04	$48.04	$47.90	$47.98	$43.92	4,959
2019-06-07	$48.20	$48.20	$48.03	$48.08	$44.01	1,700
2019-06-06	$47.83	$47.90	$47.70	$47.89	$43.84	1,313
2019-06-05	$47.55	$47.72	$47.52	$47.72	$43.68	15,303
2019-06-04	$47.39	$47.39	$46.97	$47.22	$43.23	6,098
2019-06-03	$47.18	$47.19	$47.01	$47.19	$43.20	1,523
2019-05-31	$46.76	$46.95	$46.76	$46.95	$42.98	1,784
2019-05-30	$46.95	$47.13	$46.94	$46.96	$42.99	1,447
2019-05-29	$47.29	$47.29	$46.95	$47.00	$43.02	2,861
2019-05-28	$48.00	$48.03	$47.54	$47.54	$43.52	3,172
2019-05-24	$48.08	$48.08	$48.01	$48.01	$43.95	1,720
2019-05-23	$47.60	$47.76	$47.60	$47.66	$43.63	1,797
2019-05-22	$47.65	$47.80	$47.57	$47.72	$43.68	4,841
2019-05-21	$47.54	$47.82	$47.54	$47.78	$43.74	1,220
2019-05-20	$47.68	$47.73	$47.50	$47.50	$43.48	763
2019-05-17	$47.57	$47.76	$47.57	$47.68	$43.65	4,528
2019-05-16	$47.83	$48.09	$47.83	$47.87	$43.82	5,362
2019-05-15	$47.39	$47.68	$47.39	$47.60	$43.57	1,333
2019-05-14	$47.35	$47.48	$47.30	$47.38	$43.37	6,663
2019-05-13	$47.26	$47.29	$46.96	$47.29	$43.29	2,589
2019-05-10	$46.94	$47.51	$46.91	$47.30	$43.30	6,268
2019-05-09	$46.69	$46.92	$46.63	$46.92	$42.95	1,771
2019-05-08	$46.90	$47.13	$46.82	$46.82	$42.86	3,337
2019-05-07	$47.40	$47.40	$46.81	$46.81	$42.85	1,629
2019-05-06	$47.26	$47.50	$47.26	$47.45	$43.44	1,301
2019-05-03	$47.51	$47.69	$47.36	$47.69	$43.66	1,398
2019-05-02	$47.30	$47.64	$47.22	$47.24	$43.24	2,171
2019-05-01	$47.44	$47.76	$47.28	$47.28	$43.28	1,944
2019-04-30	$46.96	$47.14	$46.96	$47.14	$43.15	1,615
2019-04-29	$47.16	$47.22	$46.99	$46.99	$43.01	4,431
2019-04-26	$47.18	$47.23	$46.90	$47.15	$43.16	12,346
2019-04-25	$46.94	$47.07	$46.83	$46.99	$43.01	9,204
2019-04-24	$46.77	$47.13	$46.77	$47.03	$43.05	10,504
2019-04-23	$46.49	$46.84	$46.49	$46.83	$42.87	2,710
2019-04-22	$46.20	$46.54	$46.20	$46.39	$42.47	1,603
2019-04-18	$46.59	$46.79	$46.59	$46.79	$42.83	1,214
2019-04-17	$46.60	$46.65	$46.50	$46.59	$42.65	2,392
2019-04-16	$47.45	$47.50	$46.90	$47.00	$43.02	7,469
2019-04-15	$47.75	$47.75	$47.50	$47.55	$43.53	10,619
2019-04-12	$47.72	$47.92	$47.71	$47.73	$43.69	1,352
2019-04-11	$47.68	$47.71	$47.62	$47.63	$43.60	2,817
2019-04-10	$47.54	$47.88	$47.54	$47.82	$43.77	12,671
2019-04-09	$47.47	$47.47	$47.40	$47.40	$43.39	2,529
2019-04-08	$47.68	$47.70	$47.61	$47.68	$43.65	1,369
2019-04-05	$47.72	$47.85	$47.72	$47.83	$43.78	767
2019-04-04	$47.85	$47.85	$47.83	$47.83	$43.78	464
2019-04-03	$48.05	$48.11	$48.02	$48.02	$43.96	982
2019-04-02	$47.67	$47.98	$47.66	$47.98	$43.92	2,878
2019-04-01	$47.91	$47.92	$47.70	$47.92	$43.87	11,796
2019-03-29	$48.04	$48.04	$47.79	$47.86	$43.81	13,258
2019-03-28	$47.72	$47.90	$47.72	$47.90	$43.85	745
2019-03-27	$47.82	$47.82	$47.55	$47.76	$43.72	1,568
2019-03-26	$47.58	$47.63	$47.58	$47.63	$43.60	566
2019-03-25	$47.32	$47.39	$47.30	$47.33	$43.33	1,358
2019-03-22	$47.40	$47.40	$47.22	$47.22	$43.23	1,328
2019-03-21	$47.07	$47.52	$47.07	$47.52	$43.50	4,320
2019-03-20	$47.11	$47.34	$46.91	$47.27	$43.07	1,599
2019-03-19	$47.23	$47.23	$47.07	$47.07	$42.89	643
2019-03-18	$46.97	$47.08	$46.97	$47.08	$42.90	1,208
2019-03-15	$47.13	$47.30	$47.13	$47.24	$43.05	8,531
2019-03-14	$47.17	$47.22	$47.02	$47.22	$43.03	2,306
2019-03-13	$47.13	$47.20	$47.13	$47.19	$43.00	2,423
2019-03-12	$46.88	$47.06	$46.85	$46.85	$42.69	1,015
2019-03-11	$46.57	$46.78	$46.57	$46.78	$42.62	1,097
2019-03-08	$46.13	$46.26	$46.06	$46.19	$42.09	1,332
2019-03-07	$46.28	$46.42	$46.10	$46.10	$42.01	629
2019-03-06	$46.38	$46.48	$46.21	$46.31	$42.20	1,551
2019-03-05	$46.56	$46.56	$46.48	$46.48	$42.35	648
2019-03-04	$46.30	$46.30	$46.00	$46.26	$42.15	1,785
2019-03-01	$46.17	$46.23	$46.01	$46.23	$42.12	5,957
2019-02-28	$46.27	$46.66	$46.27	$46.36	$42.24	5,659
2019-02-27	$46.49	$46.50	$46.32	$46.48	$42.35	4,052
2019-02-26	$46.52	$46.65	$46.52	$46.52	$42.39	2,063
2019-02-25	$46.85	$46.85	$46.63	$46.63	$42.49	7,162
2019-02-22	$46.63	$46.93	$46.63	$46.76	$42.60	1,978
2019-02-21	$46.43	$46.53	$46.42	$46.53	$42.40	1,521
2019-02-20	$46.49	$46.66	$46.49	$46.62	$42.48	2,394
2019-02-19	$46.62	$46.87	$46.62	$46.82	$42.66	1,033
2019-02-15	$46.56	$46.65	$46.53	$46.61	$42.47	1,138
2019-02-14	$46.35	$46.41	$46.27	$46.39	$42.27	1,944
2019-02-13	$46.22	$46.45	$46.22	$46.39	$42.27	3,202
2019-02-12	$46.63	$46.63	$46.20	$46.39	$42.27	14,973
2019-02-11	$46.48	$46.71	$46.48	$46.69	$42.54	10,707
2019-02-08	$46.62	$46.62	$46.46	$46.47	$42.34	5,754
2019-02-07	$46.21	$46.48	$46.21	$46.48	$42.35	899
2019-02-06	$46.31	$46.39	$46.24	$46.35	$42.23	1,591
2019-02-05	$46.50	$46.67	$46.50	$46.67	$42.52	1,368
2019-02-04	$46.06	$46.37	$46.06	$46.33	$42.21	1,524
2019-02-01	$46.26	$46.26	$45.78	$46.19	$42.09	3,953
2019-01-31	$46.17	$46.48	$46.12	$46.48	$42.35	1,432
2019-01-30	$45.84	$46.21	$45.84	$46.21	$42.11	771
2019-01-29	$45.65	$45.82	$45.65	$45.75	$41.69	3,542
2019-01-28	$45.02	$45.40	$45.02	$45.28	$41.26	8,347
2019-01-25	$45.04	$45.16	$44.77	$45.10	$41.09	5,792
2019-01-24	$44.50	$44.66	$44.44	$44.51	$40.56	2,637
2019-01-23	$44.55	$44.55	$44.27	$44.42	$40.47	2,495
2019-01-22	$44.41	$44.41	$44.22	$44.28	$40.34	4,600
2019-01-18	$44.48	$44.54	$44.36	$44.54	$40.58	3,196
2019-01-17	$44.29	$44.42	$44.04	$44.29	$40.36	2,921
2019-01-16	$44.08	$44.31	$44.04	$44.31	$40.37	2,150
2019-01-15	$43.91	$44.02	$43.81	$43.81	$39.92	3,453
2019-01-14	$43.71	$43.76	$43.60	$43.63	$39.75	10,368
2019-01-11	$43.70	$43.81	$43.64	$43.76	$39.87	4,836
2019-01-10	$43.27	$43.69	$43.23	$43.69	$39.81	2,002
2019-01-09	$43.29	$43.31	$42.98	$43.31	$39.46	43,601
2019-01-08	$42.73	$43.41	$42.73	$43.29	$39.44	4,883
2019-01-07	$42.16	$42.73	$42.16	$42.53	$38.75	8,047
2019-01-04	$42.22	$42.24	$42.12	$42.12	$38.38	9,983
2019-01-03	$41.34	$41.77	$41.34	$41.67	$37.97	6,360
2019-01-02	$41.58	$41.58	$41.23	$41.27	$37.61	8,236
2018-12-31	$42.15	$42.15	$41.73	$41.87	$38.15	9,475
2018-12-28	$42.09	$42.19	$41.80	$41.99	$38.26	15,347
2018-12-27	$41.26	$42.15	$41.07	$41.85	$38.13	15,689
2018-12-26	$41.27	$41.84	$40.76	$41.84	$38.12	13,384
2018-12-24	$41.81	$41.82	$40.92	$40.92	$37.29	4,488
2018-12-21	$42.31	$42.99	$41.95	$42.06	$38.32	93,126
2018-12-20	$42.85	$42.97	$42.33	$42.33	$38.57	19,597
2018-12-19	$43.32	$43.58	$42.67	$42.70	$38.91	11,747
2018-12-18	$42.94	$43.48	$42.85	$43.21	$39.37	52,329
2018-12-17	$44.72	$44.72	$43.34	$43.40	$38.97	15,260
2018-12-14	$44.52	$44.52	$44.52	$44.52	$39.97	708
2018-12-13	$44.93	$44.93	$44.75	$44.75	$40.18	2,693
2018-12-12	$45.23	$45.23	$44.54	$44.54	$39.99	1,824
2018-12-11	$45.03	$45.10	$44.81	$44.92	$40.33	7,597
2018-12-10	$44.92	$44.98	$44.58	$44.90	$40.31	11,131
2018-12-07	$45.57	$45.57	$45.05	$45.20	$40.58	4,595
2018-12-06	$44.63	$45.61	$44.35	$45.61	$40.95	18,996
2018-12-04	$44.95	$44.95	$44.66	$44.66	$40.10	1,297
2018-12-03	$45.28	$45.29	$45.10	$45.12	$40.51	66,692
2018-11-30	$44.78	$44.91	$44.78	$44.84	$40.26	1,831
2018-11-29	$44.91	$45.10	$44.91	$44.99	$40.39	2,810
2018-11-28	$44.79	$45.15	$44.61	$45.12	$40.51	2,282
2018-11-27	$44.58	$44.63	$44.58	$44.61	$40.05	771
2018-11-26	$44.65	$44.70	$44.47	$44.67	$40.11	2,286
2018-11-23	$44.30	$44.56	$44.24	$44.56	$40.01	1,250
2018-11-21	$44.30	$44.30	$44.30	$44.30	$39.78	345
2018-11-20	$44.28	$44.30	$44.28	$44.30	$39.78	435
2018-11-19	$44.54	$44.54	$44.48	$44.54	$39.99	3,404
2018-11-16	$44.40	$44.59	$44.40	$44.59	$40.04	4,873
2018-11-15	$44.11	$44.42	$44.11	$44.23	$39.71	5,500
2018-11-14	$44.61	$44.61	$44.41	$44.59	$40.04	3,423
2018-11-13	$44.47	$44.57	$44.47	$44.57	$40.02	1,891
2018-11-12	$44.60	$44.60	$44.45	$44.45	$39.91	1,239
2018-11-09	$44.45	$44.46	$44.34	$44.46	$39.92	1,845
2018-11-08	$44.62	$44.62	$44.41	$44.59	$40.04	3,993
2018-11-07	$44.37	$44.49	$44.37	$44.49	$39.95	679
2018-11-06	$43.96	$44.03	$43.96	$44.03	$39.53	582
2018-11-05	$43.64	$43.78	$43.60	$43.78	$39.31	2,534
2018-11-02	$43.87	$43.87	$43.15	$43.15	$38.74	1,874
2018-11-01	$43.61	$43.61	$43.56	$43.56	$39.11	606
2018-10-31	$43.69	$43.77	$43.39	$43.39	$38.96	2,500
2018-10-30	$43.52	$43.85	$43.52	$43.80	$39.33	1,726
2018-10-29	$43.41	$43.65	$43.40	$43.40	$38.97	1,898
2018-10-26	$43.54	$43.54	$43.01	$43.24	$38.82	4,429
2018-10-25	$43.32	$43.72	$43.32	$43.59	$39.14	1,203
2018-10-24	$43.24	$43.41	$43.24	$43.25	$38.83	1,614
2018-10-23	$42.96	$43.28	$42.72	$43.28	$38.86	1,760
2018-10-22	$43.61	$43.61	$43.23	$43.23	$38.81	12,953
2018-10-19	$43.66	$43.66	$43.66	$43.66	$39.20	129
2018-10-18	$43.55	$43.58	$43.17	$43.31	$38.89	9,409
2018-10-17	$43.24	$43.53	$43.24	$43.40	$38.97	7,962
2018-10-16	$42.97	$43.41	$42.97	$43.41	$38.98	6,797
2018-10-15	$42.59	$42.90	$42.43	$42.60	$38.25	28,151
2018-10-12	$42.81	$42.90	$42.54	$42.54	$38.19	6,974
2018-10-11	$42.86	$43.05	$42.78	$42.78	$38.41	897
2018-10-10	$44.07	$44.07	$43.48	$43.48	$39.04	1,454
2018-10-09	$44.04	$44.16	$44.02	$44.11	$39.60	904
2018-10-08	$43.59	$43.97	$43.59	$43.93	$39.44	3,892
2018-10-05	$43.58	$43.77	$43.54	$43.61	$39.16	10,390
2018-10-04	$43.85	$43.85	$43.58	$43.69	$39.23	1,897
2018-10-03	$44.46	$44.46	$44.19	$44.19	$39.68	1,366
2018-10-02	$44.54	$44.55	$44.41	$44.45	$39.91	1,714
2018-10-01	$44.88	$44.93	$44.76	$44.85	$40.27	5,051
2018-09-28	$44.67	$44.89	$44.67	$44.88	$40.30	5,848
2018-09-27	$44.73	$44.93	$44.73	$44.83	$40.25	3,150
2018-09-26	$45.04	$45.04	$44.72	$44.84	$40.26	838
2018-09-25	$45.04	$45.07	$45.01	$45.01	$40.41	3,024
2018-09-24	$45.16	$45.16	$44.89	$44.89	$40.30	950
2018-09-21	$45.53	$45.56	$45.44	$45.53	$40.88	3,066
2018-09-20	$45.42	$45.55	$45.25	$45.55	$40.90	1,889
2018-09-19	$45.64	$45.65	$45.30	$45.34	$40.71	2,794
2018-09-18	$45.78	$45.78	$45.68	$45.72	$41.05	1,067
2018-09-17	$45.44	$45.44	$45.44	$45.44	$40.80	136
2018-09-14	$45.66	$45.66	$45.38	$45.44	$40.80	6,400
2018-09-13	$46.13	$46.14	$46.13	$46.14	$41.12	1,453
2018-09-12	$45.84	$45.84	$45.83	$45.83	$40.85	427
2018-09-11	$45.75	$45.75	$45.64	$45.69	$40.72	994
2018-09-10	$45.64	$45.85	$45.64	$45.76	$40.78	4,583
2018-09-07	$45.56	$45.66	$45.56	$45.60	$40.64	1,583
2018-09-06	$45.83	$45.83	$45.83	$45.83	$40.85	75
2018-09-05	$45.69	$45.83	$45.67	$45.83	$40.85	7,977
2018-09-04	$46.08	$46.09	$45.80	$45.80	$40.82	2,879
2018-08-31	$46.29	$46.48	$46.24	$46.34	$41.30	9,501
2018-08-30	$46.42	$46.42	$46.27	$46.27	$41.24	1,363
2018-08-29	$46.43	$46.66	$46.43	$46.47	$41.42	1,511
2018-08-28	$46.35	$46.43	$46.32	$46.43	$41.38	1,789
2018-08-27	$46.18	$46.18	$46.01	$46.01	$41.01	241
2018-08-24	$45.87	$46.06	$45.87	$46.00	$41.00	12,583
2018-08-23	$45.93	$45.93	$45.74	$45.87	$40.88	1,859
2018-08-22	$46.07	$46.07	$45.94	$45.94	$40.94	1,252
2018-08-21	$46.18	$46.18	$46.06	$46.06	$41.05	1,021
2018-08-20	$46.15	$46.24	$46.15	$46.24	$41.21	2,190
2018-08-17	$45.80	$45.98	$45.80	$45.98	$40.98	3,168
2018-08-16	$45.36	$45.36	$45.36	$45.36	$40.43	175
2018-08-15	$45.15	$45.36	$45.14	$45.36	$40.43	1,633
2018-08-14	$45.16	$45.22	$45.16	$45.22	$40.30	1,382
2018-08-13	$45.30	$45.30	$45.01	$45.07	$40.17	2,442
2018-08-10	$45.44	$45.44	$45.14	$45.14	$40.23	3,403
2018-08-09	$45.83	$45.84	$45.76	$45.76	$40.78	4,840
2018-08-08	$45.67	$45.89	$45.67	$45.89	$40.90	2,073
2018-08-07	$45.93	$45.93	$45.82	$45.88	$40.89	1,538
2018-08-06	$45.81	$45.81	$45.81	$45.81	$40.83	507
2018-08-03	$45.52	$45.89	$45.52	$45.89	$40.90	1,270
2018-08-02	$45.50	$45.70	$45.48	$45.57	$40.61	6,190
2018-08-01	$45.55	$45.56	$45.44	$45.49	$40.54	1,010
2018-07-31	$45.73	$45.89	$45.70	$45.80	$40.82	1,824
2018-07-30	$45.26	$45.40	$45.26	$45.28	$40.36	1,907
2018-07-27	$45.54	$45.54	$45.54	$45.54	$40.59	1,547
2018-07-26	$45.50	$45.59	$45.40	$45.40	$40.46	3,999
2018-07-25	$45.24	$45.71	$45.24	$45.57	$40.61	4,262
2018-07-24	$45.26	$45.34	$45.23	$45.26	$40.34	2,410
2018-07-23	$45.13	$45.19	$45.13	$45.19	$40.28	755
2018-07-20	$45.36	$45.36	$45.25	$45.25	$40.33	1,732
2018-07-19	$45.06	$45.50	$45.06	$45.40	$40.46	1,125
2018-07-18	$45.27	$45.27	$45.05	$45.19	$40.28	4,475
2018-07-17	$45.50	$45.50	$45.35	$45.35	$40.42	3,239
2018-07-16	$45.49	$45.54	$45.47	$45.52	$40.57	16,829
2018-07-13	$45.66	$45.78	$45.62	$45.67	$40.70	2,693
2018-07-12	$45.50	$45.64	$45.50	$45.64	$40.68	3,038
2018-07-11	$45.68	$45.74	$45.47	$45.48	$40.53	5,349
2018-07-10	$45.78	$45.85	$45.78	$45.81	$40.83	7,202
2018-07-09	$45.74	$45.81	$45.74	$45.81	$40.83	1,859
2018-07-06	$45.87	$46.04	$45.87	$45.88	$40.89	2,169
2018-07-05	$45.44	$45.62	$45.44	$45.62	$40.66	1,288
2018-07-03	$45.30	$45.49	$45.30	$45.49	$40.54	5,160
2018-07-02	$45.00	$45.24	$44.79	$45.09	$40.19	31,288
2018-06-29	$45.34	$45.49	$45.34	$45.36	$40.43	5,967
2018-06-28	$45.12	$45.33	$45.12	$45.33	$40.40	2,069
2018-06-27	$45.32	$45.32	$45.03	$45.03	$40.13	5,116
2018-06-26	$45.27	$45.44	$45.27	$45.32	$40.39	3,150
2018-06-25	$45.32	$45.32	$44.99	$45.18	$40.27	55,743
2018-06-22	$45.15	$45.35	$45.15	$45.35	$40.42	4,316
2018-06-21	$45.16	$45.16	$44.93	$44.97	$40.08	7,841
2018-06-20	$45.10	$45.32	$45.10	$45.32	$40.07	2,486
2018-06-19	$44.93	$45.14	$44.90	$45.00	$39.78	11,464
2018-06-18	$45.14	$45.17	$45.14	$45.17	$39.93	1,123
2018-06-15	$45.32	$45.43	$45.25	$45.26	$40.01	2,076
2018-06-14	$45.34	$45.41	$45.29	$45.41	$40.15	2,253
2018-06-13	$45.63	$45.63	$45.38	$45.42	$40.16	1,116
2018-06-12	$45.17	$45.62	$45.17	$45.62	$40.33	1,684
2018-06-11	$45.52	$45.56	$45.45	$45.45	$40.18	949
2018-06-08	$45.45	$45.45	$45.45	$45.45	$40.18	331
2018-06-07	$45.44	$45.45	$45.41	$45.45	$40.18	1,149
2018-06-06	$45.47	$45.57	$45.47	$45.57	$40.29	2,478
2018-06-05	$45.56	$45.56	$45.41	$45.41	$40.15	683
2018-06-04	$45.34	$45.54	$45.27	$45.54	$40.26	2,509
2018-06-01	$45.01	$45.08	$45.01	$45.04	$39.82	1,749
2018-05-31	$44.90	$44.99	$44.90	$44.97	$39.76	4,961
2018-05-30	$44.73	$45.13	$44.73	$45.11	$39.88	5,344
2018-05-29	$44.42	$44.57	$44.42	$44.49	$39.33	1,009
2018-05-25	$44.56	$44.62	$44.50	$44.62	$39.45	2,956
2018-05-24	$44.45	$44.54	$44.40	$44.54	$39.38	6,561
2018-05-23	$44.34	$44.58	$44.34	$44.54	$39.38	14,164
2018-05-22	$44.39	$44.56	$44.35	$44.46	$39.31	2,523
2018-05-21	$44.17	$44.36	$44.17	$44.36	$39.22	1,001
2018-05-18	$43.96	$44.00	$43.96	$43.96	$38.86	1,982
2018-05-17	$44.03	$44.05	$44.00	$44.00	$38.90	974
2018-05-16	$44.29	$44.39	$44.20	$44.20	$39.08	2,311
2018-05-15	$44.59	$44.59	$44.32	$44.32	$39.18	3,571
2018-05-14	$45.19	$45.24	$45.11	$45.11	$39.88	1,288
2018-05-11	$45.16	$45.16	$45.15	$45.15	$39.92	360
2018-05-10	$45.10	$45.19	$44.97	$45.19	$39.95	3,750
2018-05-09	$44.64	$44.82	$44.64	$44.82	$39.62	1,082
2018-05-08	$44.66	$44.66	$44.56	$44.63	$39.46	1,182
2018-05-07	$44.53	$44.74	$44.53	$44.74	$39.55	7,454
2018-05-04	$44.50	$44.56	$44.45	$44.54	$39.38	1,112
2018-05-03	$44.22	$44.31	$44.22	$44.31	$39.17	4,303
2018-05-02	$44.36	$44.42	$44.12	$44.33	$39.19	1,619
2018-05-01	$44.25	$44.48	$44.20	$44.48	$39.32	1,890
2018-04-30	$44.26	$44.28	$44.24	$44.24	$39.11	2,281
2018-04-27	$44.12	$44.32	$44.12	$44.30	$39.16	3,862
2018-04-26	$43.51	$43.76	$43.51	$43.76	$38.69	2,937
2018-04-25	$43.18	$43.18	$42.98	$43.13	$38.13	2,179
2018-04-24	$43.30	$43.30	$43.18	$43.28	$38.26	2,301
2018-04-23	$43.29	$43.32	$43.10	$43.10	$38.10	1,792
2018-04-20	$43.57	$43.57	$43.30	$43.30	$38.28	3,210
2018-04-19	$43.95	$43.95	$43.49	$43.61	$38.55	2,146
2018-04-18	$44.17	$44.20	$44.13	$44.13	$39.01	2,679
2018-04-17	$44.00	$44.13	$44.00	$44.09	$38.98	1,298
2018-04-16	$43.60	$43.86	$43.60	$43.76	$38.69	5,478
2018-04-13	$43.67	$43.67	$43.66	$43.66	$38.60	409
2018-04-12	$43.65	$43.65	$43.46	$43.46	$38.42	2,280
2018-04-11	$43.84	$43.98	$43.71	$43.71	$38.64	7,467
2018-04-10	$43.80	$43.81	$43.71	$43.78	$38.71	3,037
2018-04-09	$43.82	$43.82	$43.66	$43.66	$38.60	924
2018-04-06	$43.69	$43.81	$43.53	$43.53	$38.48	1,927
2018-04-05	$43.90	$43.90	$43.58	$43.76	$38.69	2,351
2018-04-04	$43.27	$43.73	$43.18	$43.72	$38.65	8,796
2018-04-03	$43.17	$43.49	$43.11	$43.39	$38.36	2,832
2018-04-02	$43.74	$43.74	$42.95	$42.95	$37.97	3,238
2018-03-29	$43.49	$43.61	$43.48	$43.59	$38.54	11,036
2018-03-28	$42.89	$43.25	$42.89	$43.25	$38.24	2,544
2018-03-27	$42.54	$43.07	$42.54	$42.72	$37.77	3,591
2018-03-26	$42.61	$42.70	$42.46	$42.70	$37.75	13,160
2018-03-23	$42.91	$42.97	$42.38	$42.38	$37.47	4,799
2018-03-22	$43.02	$43.24	$42.93	$42.93	$37.95	3,965
2018-03-21	$43.34	$43.34	$43.21	$43.33	$38.24	1,721
2018-03-20	$43.56	$43.56	$43.38	$43.38	$38.29	2,872
2018-03-19	$43.63	$43.63	$43.30	$43.51	$38.40	3,778
2018-03-16	$43.57	$43.63	$43.48	$43.63	$38.51	1,184
2018-03-15	$43.59	$43.59	$43.40	$43.54	$38.43	2,853
2018-03-14	$43.69	$43.69	$43.69	$43.69	$38.56	74
2018-03-13	$43.69	$43.69	$43.69	$43.69	$38.56	400
2018-03-12	$43.47	$43.60	$43.45	$43.45	$38.35	7,435
2018-03-09	$43.26	$43.36	$43.19	$43.34	$38.25	9,256
2018-03-08	$43.30	$43.37	$43.20	$43.24	$38.16	3,771
2018-03-07	$42.97	$43.09	$42.97	$43.09	$38.03	926
2018-03-06	$42.80	$42.89	$42.80	$42.89	$37.85	1,671
2018-03-05	$42.33	$42.84	$42.33	$42.83	$37.80	2,392
2018-03-02	$42.29	$42.42	$42.29	$42.42	$37.44	3,230
2018-03-01	$42.36	$42.74	$42.31	$42.32	$37.35	13,912
2018-02-28	$42.53	$42.80	$42.42	$42.42	$37.44	4,751
2018-02-27	$43.37	$43.37	$42.59	$42.59	$37.59	2,363
2018-02-26	$43.36	$43.45	$43.22	$43.44	$38.34	3,983
2018-02-23	$42.96	$43.19	$42.94	$43.19	$38.12	1,701
2018-02-22	$42.46	$42.70	$42.41	$42.70	$37.69	4,827
2018-02-21	$42.97	$42.97	$42.46	$42.46	$37.47	12,217
2018-02-20	$43.16	$43.29	$42.97	$42.97	$37.92	3,263
2018-02-16	$43.12	$43.41	$43.12	$43.41	$38.31	3,153
2018-02-15	$42.71	$43.01	$42.71	$42.95	$37.91	6,879
2018-02-14	$42.17	$42.59	$42.17	$42.59	$37.59	30,328
2018-02-13	$42.33	$42.54	$42.09	$42.54	$37.54	8,364
2018-02-12	$42.38	$42.41	$41.66	$42.34	$37.37	79,776
2018-02-09	$41.81	$41.98	$41.42	$41.98	$37.05	2,967
2018-02-08	$42.55	$42.55	$41.96	$41.96	$37.03	5,322
2018-02-07	$42.82	$43.04	$42.66	$42.66	$37.65	5,762
2018-02-06	$42.43	$43.07	$42.43	$43.07	$38.01	6,583
2018-02-05	$43.99	$44.01	$42.82	$42.96	$37.92	14,408
2018-02-02	$44.37	$44.42	$44.11	$44.13	$38.95	6,933
2018-02-01	$45.28	$45.28	$44.87	$44.87	$39.60	2,838
2018-01-31	$45.15	$45.38	$45.10	$45.38	$40.05	12,798
2018-01-30	$45.20	$45.20	$44.84	$44.90	$39.63	4,636
2018-01-29	$45.46	$45.46	$45.14	$45.25	$39.94	4,547
2018-01-26	$45.76	$45.82	$45.65	$45.69	$40.32	11,475
2018-01-25	$45.88	$45.88	$45.49	$45.64	$40.28	3,826
2018-01-24	$45.91	$46.02	$45.68	$45.72	$40.35	3,664
2018-01-23	$45.46	$45.78	$45.46	$45.78	$40.40	3,799
2018-01-22	$45.25	$45.25	$45.25	$45.25	$39.94	923
2018-01-19	$44.93	$45.02	$44.86	$45.00	$39.72	1,930
2018-01-18	$44.99	$44.99	$44.81	$44.81	$39.55	2,770
2018-01-17	$44.93	$45.23	$44.93	$45.21	$39.90	3,046
2018-01-16	$44.91	$45.19	$44.91	$45.00	$39.72	1,064
2018-01-12	$44.87	$44.87	$44.73	$44.82	$39.56	782
2018-01-11	$44.87	$45.06	$44.80	$44.82	$39.56	2,452
2018-01-10	$45.12	$45.22	$44.82	$44.96	$39.68	5,629
2018-01-09	$45.57	$45.57	$45.31	$45.31	$39.99	1,394
2018-01-08	$45.34	$45.52	$45.34	$45.52	$40.17	1,984
2018-01-05	$45.34	$45.38	$45.23	$45.34	$40.02	7,472
2018-01-04	$45.55	$45.55	$45.25	$45.28	$39.96	3,360
2018-01-03	$45.64	$45.64	$45.57	$45.57	$40.22	3,443
2018-01-02	$45.64	$45.78	$45.48	$45.59	$40.24	23,596
2017-12-29	$45.61	$45.61	$45.48	$45.48	$40.14	2,026
2017-12-28	$45.37	$45.49	$45.37	$45.44	$40.10	1,992
2017-12-27	$45.19	$45.30	$45.19	$45.29	$39.97	998
2017-12-26	$45.05	$45.16	$45.05	$45.16	$39.86	2,573
2017-12-22	$44.67	$44.94	$44.67	$44.94	$39.66	4,017
2017-12-21	$44.77	$44.82	$44.77	$44.82	$39.56	2,487
2017-12-20	$46.11	$46.23	$45.79	$45.83	$39.65	4,189
2017-12-19	$46.43	$46.43	$46.07	$46.09	$39.88	841
2017-12-18	$46.68	$46.68	$46.68	$46.68	$40.39	430
2017-12-15	$46.32	$46.32	$46.32	$46.32	$40.08	520
2017-12-14	$46.18	$46.33	$46.10	$46.19	$39.96	1,652
2017-12-13	$46.18	$46.29	$46.05	$46.29	$40.05	28,355
2017-12-12	$45.84	$46.04	$45.84	$46.04	$39.83	1,774
2017-12-11	$45.77	$45.78	$45.72	$45.78	$39.61	1,988
2017-12-08	$45.65	$45.79	$45.62	$45.79	$39.62	6,746
2017-12-07	$45.50	$45.64	$45.47	$45.53	$39.39	1,972
2017-12-06	$45.61	$45.69	$45.40	$45.46	$39.33	5,945
2017-12-05	$45.69	$45.69	$45.65	$45.67	$39.51	985
2017-12-04	$46.00	$46.00	$45.89	$45.89	$39.70	1,442
2017-12-01	$45.86	$46.00	$45.62	$46.00	$39.80	2,851
2017-11-30	$45.99	$45.99	$45.74	$45.82	$39.64	5,194
2017-11-29	$45.72	$45.72	$45.56	$45.64	$39.49	2,637
2017-11-28	$45.84	$45.84	$45.56	$45.70	$39.54	4,969
2017-11-27	$46.01	$46.01	$45.89	$45.92	$39.73	1,302
2017-11-24	$46.01	$46.09	$46.01	$46.09	$39.88	1,515
2017-11-22	$45.93	$45.94	$45.77	$45.82	$39.64	3,013
2017-11-21	$45.85	$45.86	$45.85	$45.86	$39.68	1,017
2017-11-20	$45.71	$45.71	$45.55	$45.55	$39.41	1,963
2017-11-17	$45.67	$45.89	$45.67	$45.71	$39.55	2,849
2017-11-16	$45.46	$45.92	$45.46	$45.92	$39.73	9,610
2017-11-15	$45.65	$45.65	$45.56	$45.56	$39.42	1,512
2017-11-14	$45.74	$45.84	$45.70	$45.78	$39.61	4,624
2017-11-13	$45.69	$45.82	$45.63	$45.82	$39.64	1,192
2017-11-10	$45.62	$45.83	$45.62	$45.83	$39.65	4,359
2017-11-09	$45.56	$45.70	$45.56	$45.67	$39.52	5,254
2017-11-08	$45.60	$45.68	$45.59	$45.68	$39.52	2,821
2017-11-07	$45.22	$45.44	$45.12	$45.44	$39.31	8,651
2017-11-06	$45.17	$45.19	$45.16	$45.18	$39.09	1,047
2017-11-03	$45.05	$45.12	$45.01	$45.01	$38.94	14,365
2017-11-02	$44.97	$45.11	$44.97	$45.08	$39.00	24,004
2017-11-01	$44.76	$44.86	$44.76	$44.86	$38.81	771
2017-10-31	$44.59	$44.68	$44.55	$44.68	$38.65	5,917
2017-10-30	$44.60	$44.65	$44.55	$44.55	$38.54	2,788
2017-10-27	$44.45	$44.70	$44.43	$44.69	$38.67	2,093
2017-10-26	$44.64	$44.64	$44.44	$44.61	$38.60	3,478
2017-10-25	$44.70	$44.85	$44.53	$44.62	$38.60	1,914
2017-10-24	$45.00	$45.00	$44.78	$44.88	$38.83	2,672
2017-10-23	$45.22	$45.22	$44.99	$45.01	$38.94	3,085
2017-10-20	$45.44	$45.44	$45.23	$45.28	$39.18	12,473
2017-10-19	$45.43	$45.63	$45.43	$45.52	$39.38	7,681
2017-10-18	$45.77	$45.77	$45.74	$45.74	$39.57	1,810
2017-10-17	$45.54	$45.65	$45.54	$45.58	$39.43	4,561
2017-10-16	$45.77	$45.77	$45.63	$45.64	$39.49	2,212
2017-10-13	$45.85	$45.86	$45.71	$45.80	$39.63	8,275
2017-10-12	$45.55	$45.60	$45.54	$45.55	$39.41	17,971
2017-10-11	$45.53	$45.54	$45.34	$45.51	$39.37	4,321
2017-10-10	$45.16	$45.44	$45.16	$45.26	$39.16	4,630
2017-10-09	$44.94	$45.24	$44.93	$45.10	$39.02	21,597
2017-10-06	$44.89	$45.00	$44.69	$44.95	$38.89	23,612
2017-10-05	$45.16	$45.26	$44.93	$45.09	$39.01	11,325
2017-10-04	$44.67	$45.14	$44.67	$45.03	$38.96	4,777
2017-10-03	$45.08	$45.08	$44.81	$44.85	$38.80	50,040
2017-10-02	$46.87	$47.19	$44.76	$44.88	$38.83	53,948
2017-09-29	$44.81	$45.11	$44.81	$45.11	$39.03	3,564
2017-09-28	$44.45	$44.76	$44.45	$44.73	$38.70	1,303
2017-09-27	$44.81	$44.81	$44.50	$44.63	$38.61	985
2017-09-26	$45.21	$45.21	$44.87	$44.98	$38.92	2,891
2017-09-25	$44.79	$45.05	$44.79	$44.90	$38.84	2,823
2017-09-22	$44.93	$45.15	$44.82	$44.82	$38.78	470
2017-09-21	$45.07	$46.57	$45.00	$45.00	$38.93	1,933
2017-09-20	$45.46	$45.67	$45.27	$45.46	$39.15	18,136
2017-09-19	$45.78	$45.78	$45.45	$45.53	$39.21	11,386
2017-09-18	$46.27	$46.27	$45.67	$45.81	$39.45	2,313
2017-09-15	$45.65	$45.95	$45.65	$45.94	$39.56	3,354
2017-09-14	$45.71	$45.78	$45.61	$45.78	$39.42	736
2017-09-13	$45.68	$45.79	$45.38	$45.39	$39.09	5,551
2017-09-12	$46.23	$46.23	$45.66	$45.84	$39.48	2,075
2017-09-11	$45.91	$46.22	$45.91	$46.22	$39.80	10,912
2017-09-08	$45.75	$46.10	$45.75	$45.92	$39.54	15,405
2017-09-07	$45.58	$45.74	$45.51	$45.63	$39.30	4,060
2017-09-06	$45.40	$45.50	$45.30	$45.43	$39.12	1,948
2017-09-05	$45.25	$45.41	$44.99	$45.20	$38.92	4,722
2017-09-01	$47.43	$47.43	$45.42	$45.45	$39.14	5,289
2017-08-31	$45.21	$45.46	$45.20	$45.37	$39.07	2,810
2017-08-30	$44.80	$45.02	$44.74	$45.02	$38.77	2,266
2017-08-29	$44.71	$45.10	$44.69	$44.86	$38.64	2,530
2017-08-28	$45.05	$45.12	$44.85	$44.86	$38.63	3,761
2017-08-25	$44.98	$45.20	$44.87	$45.20	$38.92	3,794
2017-08-24	$45.47	$45.47	$44.87	$44.95	$38.71	3,325
2017-08-23	$44.79	$45.04	$44.79	$45.04	$38.79	1,898
2017-08-22	$44.99	$44.99	$44.74	$44.79	$38.57	4,049
2017-08-21	$44.66	$44.92	$44.33	$44.92	$38.68	3,628
2017-08-18	$44.80	$44.81	$44.46	$44.73	$38.52	28,419
2017-08-17	$44.93	$44.93	$44.65	$44.66	$38.46	4,217
2017-08-16	$44.96	$45.13	$44.92	$45.07	$38.81	3,778
2017-08-15	$44.96	$44.96	$44.58	$44.64	$38.44	3,402
2017-08-14	$44.69	$45.00	$44.62	$45.00	$38.75	32,555
2017-08-11	$44.70	$44.97	$44.30	$44.41	$38.24	2,142
2017-08-10	$44.86	$44.97	$44.63	$44.85	$38.62	3,631
2017-08-09	$45.19	$45.25	$44.87	$44.87	$38.64	1,568
2017-08-08	$45.27	$45.34	$45.06	$45.18	$38.91	236,652
2017-08-07	$45.28	$45.29	$45.21	$45.22	$38.94	1,829
2017-08-04	$45.32	$46.00	$45.31	$45.43	$39.12	11,723
2017-08-03	$45.35	$45.56	$45.20	$45.31	$39.02	5,984
2017-08-02	$45.24	$45.24	$45.23	$45.24	$38.96	1,297
2017-08-01	$45.47	$45.54	$45.19	$45.34	$39.04	1,322
2017-07-31	$45.29	$45.29	$44.98	$45.23	$38.95	2,504
2017-07-28	$46.04	$46.04	$45.08	$45.09	$38.83	1,546
2017-07-27	$45.26	$45.26	$45.16	$45.25	$38.97	1,124
2017-07-26	$44.88	$45.25	$44.88	$45.13	$38.86	3,667
2017-07-25	$45.04	$45.04	$44.86	$44.93	$38.69	1,588
2017-07-24	$44.72	$44.72	$44.72	$44.72	$38.51	1,363
2017-07-21	$44.98	$45.00	$44.73	$44.76	$38.54	2,924
2017-07-20	$45.01	$45.01	$44.90	$45.01	$38.76	1,718
2017-07-19	$44.84	$45.18	$44.73	$45.18	$38.91	15,915
2017-07-18	$44.77	$44.77	$44.55	$44.63	$38.43	3,751
2017-07-17	$44.39	$44.59	$44.39	$44.56	$38.37	2,021
2017-07-14	$44.23	$44.43	$44.23	$44.43	$38.26	4,216
2017-07-13	$43.95	$43.95	$43.95	$43.95	$37.85	377
2017-07-12	$43.81	$43.86	$43.79	$43.81	$37.73	15,044
2017-07-11	$43.21	$43.50	$43.21	$43.50	$37.46	31,111
2017-07-10	$43.80	$43.88	$43.44	$43.44	$37.41	1,524
2017-07-07	$43.63	$43.80	$43.57	$43.74	$37.67	2,558
2017-07-06	$44.10	$44.10	$43.79	$44.03	$37.92	1,205
2017-07-05	$44.21	$44.34	$44.10	$44.17	$38.04	16,967
2017-07-03	$44.15	$44.60	$44.15	$44.60	$38.41	23,853
2017-06-30	$44.50	$44.50	$44.20	$44.30	$38.15	5,729
2017-06-29	$44.35	$44.64	$44.35	$44.46	$38.29	5,820
2017-06-28	$44.89	$45.10	$44.56	$44.91	$38.68	6,281
2017-06-27	$45.00	$45.00	$44.95	$44.96	$38.72	1,430
2017-06-26	$44.92	$45.32	$44.87	$44.96	$38.72	2,360
2017-06-23	$45.08	$45.08	$44.98	$45.02	$38.77	465
2017-06-22	$44.55	$44.72	$44.48	$44.67	$38.47	4,347
2017-06-21	$44.96	$45.03	$44.87	$44.87	$38.39	977
2017-06-20	$45.33	$45.33	$45.07	$45.09	$38.58	7,415
2017-06-19	$45.34	$45.50	$45.34	$45.50	$38.93	527
2017-06-16	$45.49	$45.58	$45.49	$45.58	$39.00	667
2017-06-15	$45.24	$45.59	$45.24	$45.59	$39.01	1,470
2017-06-14	$45.76	$46.04	$45.46	$46.04	$39.40	2,007
2017-06-13	$45.25	$45.46	$45.24	$45.35	$38.80	4,361
2017-06-12	$44.95	$45.17	$44.95	$45.15	$38.63	2,731
2017-06-09	$44.91	$45.06	$44.89	$44.99	$38.50	2,405
2017-06-08	$44.59	$44.84	$44.59	$44.80	$38.33	2,225
2017-06-07	$44.89	$44.97	$44.89	$44.97	$38.48	2,772
2017-06-06	$44.96	$44.96	$44.55	$44.94	$38.45	3,394
2017-06-05	$44.80	$44.82	$44.72	$44.82	$38.35	1,106
2017-06-02	$44.81	$45.24	$44.81	$44.99	$38.50	18,903
2017-06-01	$44.27	$44.84	$44.27	$44.34	$37.94	13,825
2017-05-31	$44.40	$44.53	$44.17	$44.29	$37.90	4,338
2017-05-30	$44.22	$44.33	$44.22	$44.33	$37.93	1,018
2017-05-26	$44.43	$44.72	$44.21	$44.22	$37.84	6,345
2017-05-25	$44.45	$44.66	$44.45	$44.62	$38.18	1,412
2017-05-24	$44.41	$44.63	$44.32	$44.63	$38.18	1,674
2017-05-23	$44.33	$44.35	$44.24	$44.24	$37.86	6,964
2017-05-22	$44.20	$44.20	$44.16	$44.19	$37.81	62,496
2017-05-19	$43.75	$44.08	$43.75	$44.05	$37.69	9,740
2017-05-18	$43.54	$44.05	$42.80	$43.80	$37.48	6,833
2017-05-17	$43.31	$43.84	$43.31	$43.75	$37.44	9,577
2017-05-16	$43.95	$43.95	$43.45	$43.72	$37.41	8,181
2017-05-15	$44.50	$44.50	$44.30	$44.30	$37.91	524
2017-05-12	$43.70	$43.75	$43.70	$43.72	$37.41	2,024
2017-05-11	$43.61	$43.76	$43.59	$43.76	$37.44	1,025
2017-05-10	$43.63	$44.09	$43.63	$43.82	$37.50	1,700
2017-05-09	$43.87	$43.87	$43.66	$43.74	$37.43	1,923
2017-05-08	$43.70	$43.93	$43.70	$43.92	$37.58	8,542
2017-05-05	$43.92	$44.06	$43.73	$43.73	$37.42	3,266
2017-05-04	$43.50	$43.83	$43.46	$43.83	$37.50	5,591
2017-05-03	$44.10	$44.10	$43.91	$43.96	$37.62	2,426
2017-05-02	$44.46	$44.46	$44.23	$44.26	$37.87	3,356
2017-05-01	$43.58	$44.00	$43.58	$44.00	$37.65	978
2017-04-28	$44.20	$44.20	$43.85	$43.85	$37.52	3,416
2017-04-27	$44.41	$44.74	$44.16	$44.41	$38.00	9,542
2017-04-26	$44.52	$44.77	$44.45	$44.49	$38.07	37,628
2017-04-25	$44.57	$44.86	$44.54	$44.79	$38.33	10,085
2017-04-24	$44.75	$44.75	$44.75	$44.75	$38.29	746
2017-04-21	$44.70	$44.70	$44.61	$44.61	$38.17	568
2017-04-20	$44.81	$44.87	$44.73	$44.73	$38.27	2,549
2017-04-19	$44.79	$45.06	$44.60	$44.80	$38.34	9,231
2017-04-18	$44.98	$45.00	$44.73	$44.90	$38.42	1,295
2017-04-17	$44.52	$44.78	$44.52	$44.78	$38.32	1,232
2017-04-13	$44.33	$44.62	$44.33	$44.41	$38.00	1,288
2017-04-12	$44.39	$44.65	$44.31	$44.43	$38.02	12,579
2017-04-11	$44.23	$44.59	$44.23	$44.59	$38.16	16,655
2017-04-10	$43.93	$44.22	$43.93	$44.00	$37.65	3,399
2017-04-07	$43.71	$44.19	$43.71	$44.19	$37.81	4,069
2017-04-06	$43.64	$44.00	$43.64	$43.84	$37.51	5,330
2017-04-05	$43.69	$43.96	$43.66	$43.69	$37.38	6,460
2017-04-04	$43.56	$43.70	$43.50	$43.69	$37.39	2,159
2017-04-03	$43.51	$43.68	$43.18	$43.35	$37.09	3,921
2017-03-31	$43.22	$43.57	$43.22	$43.48	$37.20	13,405
2017-03-30	$42.87	$43.32	$42.87	$43.32	$37.07	4,400
2017-03-29	$43.08	$43.35	$43.08	$43.34	$37.08	4,160
2017-03-28	$43.09	$43.18	$42.98	$43.14	$36.91	4,383
2017-03-27	$43.43	$43.43	$43.10	$43.13	$36.91	7,860
2017-03-24	$43.23	$43.49	$43.23	$43.37	$37.11	3,082
2017-03-23	$43.45	$43.49	$43.28	$43.47	$37.20	2,710
2017-03-22	$43.29	$43.40	$43.06	$43.06	$36.85	1,277
2017-03-21	$43.50	$43.50	$43.06	$43.12	$36.89	2,536
2017-03-20	$43.53	$43.53	$43.53	$43.53	$37.25	690
2017-03-17	$43.50	$43.74	$43.25	$43.46	$37.19	11,042
2017-03-16	$43.11	$43.65	$42.98	$43.16	$36.93	18,319
2017-03-15	$42.66	$43.00	$42.63	$42.92	$36.72	2,445
2017-03-14	$42.22	$42.55	$42.11	$42.18	$36.09	5,786
2017-03-13	$43.25	$43.25	$42.19	$42.43	$36.31	20,776
2017-03-10	$42.79	$42.79	$42.07	$42.28	$36.18	1,157
2017-03-09	$42.85	$42.87	$42.41	$42.57	$36.43	5,004
2017-03-08	$42.98	$43.07	$42.82	$42.84	$36.66	7,121
2017-03-07	$43.37	$43.72	$43.04	$43.20	$36.96	5,950
2017-03-06	$43.30	$43.56	$43.30	$43.40	$37.14	1,869
2017-03-03	$43.76	$44.12	$43.38	$43.59	$37.30	4,240
2017-03-02	$43.61	$44.12	$43.61	$44.12	$37.76	2,055
2017-03-01	$44.12	$44.23	$44.04	$44.12	$37.75	3,037
2017-02-28	$44.42	$44.45	$44.28	$44.28	$37.89	1,903
2017-02-27	$44.34	$44.78	$44.34	$44.34	$37.94	7,024
2017-02-24	$44.14	$44.26	$44.09	$44.09	$37.73	5,056
2017-02-23	$44.04	$44.50	$44.04	$44.26	$37.87	8,848
2017-02-22	$43.99	$44.01	$43.78	$43.78	$37.46	5,144
2017-02-21	$43.57	$44.00	$43.57	$43.99	$37.64	1,857
2017-02-17	$43.51	$43.60	$43.38	$43.57	$37.28	8,563
2017-02-16	$43.44	$43.71	$43.42	$43.60	$37.31	4,242
2017-02-15	$43.12	$43.32	$43.00	$43.32	$37.07	3,551
2017-02-14	$43.16	$43.48	$43.16	$43.27	$37.02	2,495
2017-02-13	$43.39	$43.61	$43.39	$43.50	$37.22	16,199
2017-02-10	$43.60	$43.72	$43.14	$43.72	$37.41	897
2017-02-09	$43.65	$43.65	$43.45	$43.45	$37.18	1,333
2017-02-08	$43.12	$43.39	$42.96	$43.39	$37.13	2,963
2017-02-07	$42.99	$43.18	$42.99	$43.12	$36.90	2,763
2017-02-06	$43.06	$43.06	$43.06	$43.06	$36.85	116
2017-02-03	$44.44	$44.44	$42.84	$43.06	$36.85	4,008
2017-02-02	$42.52	$43.32	$42.52	$42.84	$36.66	14,193
2017-02-01	$43.43	$43.43	$42.43	$42.75	$36.58	2,401
2017-01-31	$42.84	$42.94	$42.59	$42.94	$36.74	4,116
2017-01-30	$42.58	$42.75	$42.32	$42.56	$36.42	11,282
2017-01-27	$43.01	$43.01	$42.54	$42.58	$36.43	5,167
2017-01-26	$43.20	$43.20	$42.77	$43.08	$36.86	15,972
2017-01-25	$42.68	$43.20	$42.68	$42.84	$36.66	5,562
2017-01-24	$43.20	$43.20	$42.92	$43.20	$36.97	2,508
2017-01-23	$42.80	$43.11	$42.70	$43.11	$36.88	9,175
2017-01-20	$42.57	$42.95	$42.57	$42.95	$36.75	57,220
2017-01-19	$42.88	$42.88	$42.46	$42.56	$36.42	5,364
2017-01-18	$42.72	$43.15	$42.72	$43.15	$36.92	28,463
2017-01-17	$42.68	$43.04	$42.68	$42.89	$36.70	31,504
2017-01-13	$42.68	$42.68	$42.63	$42.63	$36.48	793
2017-01-12	$42.39	$42.88	$42.39	$42.82	$36.64	49,637
2017-01-11	$42.81	$42.97	$42.67	$42.82	$36.64	6,389
2017-01-10	$43.04	$43.04	$42.81	$42.90	$36.71	5,269
2017-01-09	$43.33	$43.53	$43.08	$43.11	$36.88	2,623
2017-01-06	$43.35	$43.49	$43.28	$43.34	$37.09	4,009
2017-01-05	$42.95	$43.37	$42.95	$43.34	$37.08	12,580
2017-01-04	$43.02	$43.02	$42.84	$42.93	$36.74	2,466
2017-01-03	$42.92	$42.92	$42.27	$42.55	$36.41	64,091
2016-12-30	$42.33	$42.60	$42.26	$42.30	$36.20	13,146
2016-12-29	$42.01	$42.11	$41.81	$41.88	$35.84	17,133
2016-12-28	$41.79	$41.79	$41.42	$41.47	$35.49	9,207
2016-12-27	$41.96	$42.05	$41.75	$41.75	$35.73	1,915
2016-12-23	$41.58	$41.89	$41.58	$41.73	$35.71	7,150
2016-12-22	$41.67	$41.67	$41.48	$41.62	$35.61	5,334
2016-12-21	$41.94	$42.27	$41.70	$41.70	$35.68	3,201
2016-12-20	$43.09	$43.17	$42.95	$43.10	$36.04	2,979
2016-12-19	$42.71	$43.14	$42.50	$42.85	$35.84	28,833
2016-12-16	$42.30	$42.81	$42.30	$42.41	$35.47	6,011
2016-12-15	$42.45	$42.46	$42.37	$42.37	$35.44	1,427
2016-12-14	$43.48	$43.50	$42.74	$42.74	$35.75	2,874
2016-12-13	$43.46	$43.48	$43.31	$43.47	$36.36	57,789
2016-12-12	$43.34	$43.34	$43.07	$43.25	$36.17	5,437
2016-12-09	$43.20	$43.46	$43.20	$43.35	$36.25	4,043
2016-12-08	$43.11	$43.42	$43.11	$43.27	$36.19	32,892
2016-12-07	$42.52	$43.23	$42.52	$43.13	$36.07	8,620
2016-12-06	$42.60	$42.61	$42.36	$42.44	$35.50	15,022
2016-12-05	$42.04	$42.23	$42.04	$42.19	$35.28	5,701
2016-12-02	$42.31	$42.31	$41.96	$41.96	$35.09	8,144
2016-12-01	$41.76	$42.02	$41.58	$41.64	$34.83	198,439
2016-11-30	$42.70	$42.70	$42.17	$42.43	$35.49	3,447
2016-11-29	$42.56	$42.62	$42.51	$42.57	$35.60	2,158
2016-11-28	$42.07	$42.29	$42.07	$42.29	$35.37	4,109
2016-11-25	$42.05	$42.18	$41.84	$41.84	$34.99	1,024
2016-11-23	$41.79	$41.93	$41.60	$41.70	$34.87	4,241
2016-11-22	$41.71	$42.01	$41.62	$41.90	$35.04	4,091
2016-11-21	$41.62	$41.65	$41.40	$41.61	$34.80	5,783
2016-11-18	$41.52	$41.52	$41.36	$41.36	$34.59	1,918
2016-11-17	$41.81	$41.81	$41.55	$41.56	$34.76	1,324
2016-11-16	$41.62	$41.63	$41.58	$41.62	$34.81	1,787
2016-11-15	$42.05	$42.05	$41.79	$41.79	$34.95	2,512
2016-11-14	$41.70	$42.07	$41.29	$42.07	$35.18	4,729
2016-11-11	$41.62	$42.05	$41.62	$41.77	$34.94	10,376
2016-11-10	$42.25	$42.25	$41.76	$42.18	$35.28	830
2016-11-09	$42.46	$43.07	$42.25	$42.69	$35.70	10,562
2016-11-08	$42.75	$42.76	$42.75	$42.76	$35.77	470
2016-11-07	$42.58	$42.86	$42.56	$42.73	$35.74	7,250
2016-11-04	$42.26	$42.48	$42.26	$42.42	$35.48	2,875
2016-11-03	$42.84	$42.84	$42.42	$42.42	$35.48	4,546
2016-11-02	$42.93	$42.93	$42.55	$42.74	$35.75	1,752
2016-11-01	$43.06	$43.48	$42.82	$43.04	$36.00	2,760
2016-10-31	$42.96	$43.46	$42.96	$43.43	$36.32	4,306
2016-10-28	$42.90	$43.08	$42.85	$42.88	$35.86	5,334
2016-10-27	$43.25	$43.25	$42.95	$42.95	$35.92	4,702
2016-10-26	$44.05	$44.05	$43.53	$43.80	$36.63	5,112
2016-10-25	$44.31	$44.39	$44.31	$44.39	$37.13	643
2016-10-24	$44.32	$44.39	$44.28	$44.39	$37.13	1,188
2016-10-21	$44.16	$44.27	$44.16	$44.27	$37.03	1,526
2016-10-20	$44.27	$44.41	$44.27	$44.41	$37.14	1,296
2016-10-19	$44.24	$44.44	$44.24	$44.44	$37.17	1,611
2016-10-18	$44.45	$44.58	$44.25	$44.28	$37.03	1,988
2016-10-17	$43.95	$43.99	$43.91	$43.97	$36.78	1,352
2016-10-14	$44.34	$44.34	$43.93	$44.02	$36.82	9,158
2016-10-13	$43.56	$44.13	$43.56	$44.04	$36.83	7,215
2016-10-12	$43.30	$43.78	$43.30	$43.67	$36.52	7,513
2016-10-11	$44.01	$44.01	$43.38	$43.46	$36.35	5,402
2016-10-10	$43.90	$44.05	$43.89	$43.93	$36.74	1,564
2016-10-07	$43.72	$44.04	$43.72	$43.97	$36.78	4,853
2016-10-06	$43.90	$44.19	$43.80	$44.11	$36.89	8,201
2016-10-05	$44.25	$44.37	$44.13	$44.21	$36.98	7,217
2016-10-04	$45.53	$45.53	$44.77	$44.95	$37.59	2,630
2016-10-03	$45.83	$46.09	$45.48	$45.71	$38.23	84,107
2016-09-30	$46.43	$46.43	$46.17	$46.17	$38.62	1,281
2016-09-29	$46.24	$46.36	$46.11	$46.28	$38.71	14,740
2016-09-28	$46.30	$46.88	$46.25	$46.73	$39.08	1,611
2016-09-27	$46.42	$46.67	$46.36	$46.48	$38.87	3,317
2016-09-26	$46.64	$46.78	$46.38	$46.60	$38.97	4,273
2016-09-23	$46.70	$46.76	$46.42	$46.73	$39.08	5,996
2016-09-22	$46.40	$46.76	$46.40	$46.58	$38.96	2,138
2016-09-21	$45.81	$46.00	$45.08	$46.00	$38.47	16,548
2016-09-20	$45.96	$45.97	$45.75	$45.76	$38.02	3,522
2016-09-19	$45.59	$45.63	$45.57	$45.60	$37.89	1,058
2016-09-16	$45.14	$45.58	$45.00	$45.10	$37.47	3,898
2016-09-15	$45.46	$45.56	$45.46	$45.56	$37.85	2,441
2016-09-14	$45.44	$45.53	$45.32	$45.33	$37.67	2,479
2016-09-13	$46.06	$46.06	$45.22	$45.30	$37.64	2,061
2016-09-12	$45.75	$46.39	$45.75	$46.32	$38.48	1,971
2016-09-09	$46.52	$46.52	$45.91	$46.05	$38.26	8,188
2016-09-08	$47.41	$47.62	$47.40	$47.47	$39.44	6,065
2016-09-07	$47.38	$47.81	$47.38	$47.73	$39.66	7,356
2016-09-06	$47.42	$47.61	$47.34	$47.61	$39.56	6,697
2016-09-02	$47.40	$47.40	$46.81	$47.14	$39.17	3,298
2016-09-01	$46.61	$47.13	$46.61	$46.87	$38.94	7,207
2016-08-31	$46.47	$46.90	$46.47	$46.79	$38.88	4,127
2016-08-30	$46.76	$46.82	$46.68	$46.82	$38.90	765
2016-08-29	$47.14	$47.14	$46.94	$47.09	$39.13	1,296
2016-08-26	$47.50	$47.50	$46.73	$46.73	$38.83	960
2016-08-25	$47.31	$47.37	$47.13	$47.37	$39.36	4,011
2016-08-24	$46.95	$47.00	$46.89	$46.94	$39.00	7,111
2016-08-23	$47.32	$47.32	$47.07	$47.13	$39.16	4,075
2016-08-22	$46.69	$46.99	$46.69	$46.99	$39.04	7,591
2016-08-19	$46.86	$47.13	$46.78	$47.13	$39.16	10,282
2016-08-18	$47.36	$47.40	$47.19	$47.21	$39.23	3,555
2016-08-17	$46.74	$47.15	$46.74	$47.11	$39.14	2,099
2016-08-16	$47.25	$47.37	$47.01	$47.06	$39.10	3,359
2016-08-15	$47.50	$47.82	$47.39	$47.39	$39.38	4,037
2016-08-12	$47.53	$47.65	$47.30	$47.32	$39.32	4,285
2016-08-11	$47.64	$47.64	$47.19	$47.20	$39.21	9,853
2016-08-10	$47.76	$47.82	$47.52	$47.57	$39.53	13,858
2016-08-09	$47.39	$47.68	$47.33	$47.55	$39.51	8,428
2016-08-08	$47.30	$47.62	$47.29	$47.47	$39.44	2,107
2016-08-05	$47.30	$47.55	$47.19	$47.28	$39.29	194,692
2016-08-04	$47.40	$47.40	$47.22	$47.32	$39.31	4,346
2016-08-03	$47.21	$47.26	$46.96	$46.98	$39.04	4,512
2016-08-02	$47.52	$47.54	$47.44	$47.50	$39.47	1,128
2016-08-01	$48.04	$48.04	$47.85	$48.04	$39.92	2,080
2016-07-29	$47.76	$48.19	$47.76	$48.14	$40.00	1,164
2016-07-28	$47.15	$47.68	$47.15	$47.51	$39.48	2,835
2016-07-27	$46.98	$47.19	$46.98	$47.19	$39.21	1,313
2016-07-26	$47.43	$47.47	$47.31	$47.36	$39.35	2,374
2016-07-25	$47.43	$47.48	$47.21	$47.26	$39.27	9,672
2016-07-22	$47.26	$47.54	$47.26	$47.33	$39.32	1,640
2016-07-21	$46.72	$47.11	$46.72	$46.95	$39.01	2,241
2016-07-20	$46.96	$47.27	$46.91	$46.98	$39.03	7,517
2016-07-19	$46.52	$46.74	$46.52	$46.71	$38.81	1,828
2016-07-18	$46.56	$46.79	$46.56	$46.77	$38.86	1,201
2016-07-15	$46.81	$46.81	$46.30	$46.46	$38.61	8,542
2016-07-14	$47.00	$47.00	$46.66	$46.89	$38.96	4,246
2016-07-13	$46.97	$46.97	$46.68	$46.75	$38.84	2,416
2016-07-12	$46.97	$46.97	$46.75	$46.84	$38.92	3,150
2016-07-11	$46.49	$46.75	$46.49	$46.66	$38.77	3,005
2016-07-08	$45.97	$46.14	$45.91	$46.00	$38.22	8,678
2016-07-07	$45.82	$45.82	$45.28	$45.46	$37.78	3,570
2016-07-06	$45.64	$45.84	$45.38	$45.50	$37.81	15,631
2016-07-05	$45.55	$45.87	$45.55	$45.71	$37.98	1,357
2016-07-01	$45.99	$46.10	$45.87	$46.08	$38.29	13,961
2016-06-30	$45.60	$45.87	$45.46	$45.86	$38.11	11,106
2016-06-29	$45.27	$45.47	$45.24	$45.24	$37.59	1,919
2016-06-28	$44.38	$44.56	$44.30	$44.53	$37.00	3,289
2016-06-27	$43.56	$43.63	$43.13	$43.63	$36.25	11,533
2016-06-24	$43.29	$44.29	$43.29	$43.82	$36.41	4,016
2016-06-23	$45.35	$45.49	$45.22	$45.23	$37.58	1,027
2016-06-22	$44.99	$45.34	$44.84	$44.86	$37.27	3,848
2016-06-21	$45.57	$45.74	$45.32	$45.74	$37.72	3,224
2016-06-20	$45.30	$45.69	$45.30	$45.30	$37.36	13,331
2016-06-17	$44.41	$44.70	$44.41	$44.52	$36.72	9,617
2016-06-16	$44.19	$44.76	$44.19	$44.60	$36.78	2,848
2016-06-15	$44.65	$44.81	$44.47	$44.50	$36.70	5,456
2016-06-14	$44.19	$44.34	$44.12	$44.34	$36.57	763
2016-06-13	$45.02	$45.02	$44.52	$44.52	$36.72	617
2016-06-10	$44.94	$45.01	$44.70	$44.71	$36.87	2,589
2016-06-09	$45.11	$45.42	$45.11	$45.41	$37.45	5,586
2016-06-08	$44.99	$45.42	$44.99	$45.42	$37.46	1,608
2016-06-07	$45.00	$45.15	$44.94	$45.14	$37.23	1,583
2016-06-06	$44.91	$44.96	$44.63	$44.89	$37.03	1,483
2016-06-03	$44.82	$44.99	$44.67	$44.90	$37.03	5,526
2016-06-02	$44.06	$44.40	$44.06	$44.40	$36.62	1,402
2016-06-01	$44.26	$44.34	$44.09	$44.25	$36.49	18,637
2016-05-31	$44.26	$44.41	$44.14	$44.36	$36.58	12,707
2016-05-27	$44.22	$44.40	$44.22	$44.29	$36.52	3,209
2016-05-26	$44.31	$44.39	$44.19	$44.32	$36.55	2,234
2016-05-25	$44.13	$44.29	$44.10	$44.22	$36.47	2,691
2016-05-24	$44.14	$44.17	$43.96	$44.12	$36.39	24,552
2016-05-23	$43.61	$43.75	$43.61	$43.74	$36.07	2,334
2016-05-20	$43.91	$43.91	$43.72	$43.76	$36.09	3,022
2016-05-19	$43.34	$43.40	$43.22	$43.40	$35.80	2,069
2016-05-18	$44.10	$44.31	$43.70	$43.70	$36.04	3,829
2016-05-17	$44.59	$44.63	$44.40	$44.40	$36.62	9,056
2016-05-16	$44.54	$44.87	$44.54	$44.76	$36.91	7,985
2016-05-13	$44.44	$44.44	$44.37	$44.41	$36.62	4,639
2016-05-12	$44.96	$44.96	$44.58	$44.58	$36.76	1,793
2016-05-11	$45.35	$45.35	$44.68	$44.69	$36.86	2,933
2016-05-10	$45.55	$45.64	$45.46	$45.63	$37.63	4,667
2016-05-09	$45.34	$45.48	$45.29	$45.48	$37.51	2,439
2016-05-06	$44.66	$45.08	$44.66	$44.97	$37.08	3,019
2016-05-05	$44.79	$44.92	$44.72	$44.78	$36.93	2,795
2016-05-04	$44.52	$44.80	$44.52	$44.65	$36.82	2,415
2016-05-03	$44.64	$44.64	$44.48	$44.50	$36.70	2,611
2016-05-02	$44.69	$44.83	$44.61	$44.76	$36.91	1,869
2016-04-29	$44.16	$44.16	$43.84	$44.11	$36.38	13,529
2016-04-28	$44.54	$44.59	$44.48	$44.59	$36.77	809
2016-04-27	$44.65	$44.73	$44.38	$44.69	$36.86	7,640
2016-04-26	$44.79	$44.79	$44.74	$44.74	$36.90	888
2016-04-25	$44.28	$44.37	$44.21	$44.37	$36.60	2,656
2016-04-22	$43.88	$44.14	$43.88	$44.08	$36.35	2,340
2016-04-21	$44.39	$44.39	$43.97	$43.97	$36.26	504
2016-04-20	$44.69	$44.76	$44.55	$44.55	$36.74	3,199
2016-04-19	$44.90	$44.92	$44.82	$44.85	$36.99	6,434
2016-04-18	$44.44	$44.66	$44.44	$44.66	$36.83	2,069
2016-04-15	$44.44	$44.59	$44.42	$44.51	$36.71	2,306
2016-04-14	$44.34	$44.38	$44.33	$44.33	$36.56	1,278
2016-04-13	$44.56	$44.57	$44.51	$44.53	$36.72	2,325
2016-04-12	$44.24	$44.63	$44.24	$44.63	$36.81	3,884
2016-04-11	$44.55	$44.55	$44.29	$44.37	$36.59	2,190
2016-04-08	$44.11	$44.34	$44.11	$44.24	$36.49	2,270
2016-04-07	$43.98	$43.98	$43.65	$43.65	$36.00	1,140
2016-04-06	$43.87	$44.02	$43.80	$44.00	$36.29	2,786
2016-04-05	$43.88	$43.89	$43.75	$43.89	$36.20	1,680
2016-04-04	$44.25	$44.25	$44.02	$44.07	$36.34	1,772
2016-04-01	$43.88	$44.14	$43.86	$44.14	$36.41	3,754
2016-03-31	$44.15	$44.42	$44.15	$44.33	$36.56	4,720
2016-03-30	$44.53	$44.53	$44.30	$44.40	$36.62	4,809
2016-03-29	$43.64	$44.17	$43.53	$44.17	$36.43	2,588
2016-03-28	$43.04	$43.48	$42.84	$43.48	$35.86	1,963
2016-03-24	$43.04	$43.04	$42.80	$43.03	$35.49	2,641
2016-03-23	$43.66	$43.66	$43.30	$43.46	$35.85	2,530
2016-03-22	$43.70	$43.85	$43.61	$43.69	$35.91	2,272
2016-03-21	$44.07	$44.12	$43.75	$43.75	$35.95	5,204
2016-03-18	$44.30	$44.30	$44.05	$44.15	$36.28	4,113
2016-03-17	$43.80	$44.27	$43.80	$44.27	$36.38	1,415
2016-03-16	$42.92	$43.64	$42.92	$43.64	$35.86	1,848
2016-03-15	$42.93	$43.10	$42.59	$43.00	$35.34	3,747
2016-03-14	$43.01	$43.14	$43.00	$43.10	$35.42	4,661
2016-03-11	$42.69	$42.92	$42.69	$42.92	$35.27	46,511
2016-03-10	$42.24	$42.24	$42.00	$42.08	$34.58	4,965
2016-03-09	$42.07	$42.36	$42.07	$42.20	$34.68	3,674
2016-03-08	$42.27	$42.31	$42.04	$42.31	$34.77	4,440
2016-03-07	$42.14	$42.39	$42.13	$42.26	$34.73	2,604
2016-03-04	$42.25	$42.50	$42.10	$42.41	$34.85	3,444
2016-03-03	$42.09	$42.21	$42.09	$42.21	$34.68	1,938
2016-03-02	$41.69	$42.01	$41.69	$41.97	$34.49	5,317
2016-03-01	$41.11	$41.76	$41.11	$41.61	$34.19	5,354
2016-02-29	$40.88	$41.18	$40.71	$40.76	$33.50	4,306
2016-02-26	$41.07	$41.09	$40.97	$41.04	$33.72	395,528
2016-02-25	$40.70	$41.07	$40.70	$41.03	$33.72	2,836
2016-02-24	$40.19	$40.60	$40.06	$40.41	$33.20	4,565
2016-02-23	$40.51	$40.65	$40.37	$40.37	$33.17	2,391
2016-02-22	$41.00	$41.01	$40.75	$40.75	$33.49	1,538
2016-02-19	$40.41	$40.56	$40.36	$40.50	$33.28	3,928
2016-02-18	$39.87	$40.24	$39.84	$40.01	$32.88	14,766
2016-02-17	$40.04	$40.19	$39.93	$39.97	$32.84	6,980
2016-02-16	$39.55	$39.57	$39.24	$39.52	$32.47	4,764
2016-02-12	$38.56	$38.78	$38.26	$38.74	$31.83	5,755
2016-02-11	$38.37	$38.49	$38.30	$38.42	$31.57	4,418
2016-02-10	$38.87	$39.15	$38.87	$38.90	$31.97	5,103
2016-02-09	$38.57	$38.80	$38.57	$38.67	$31.78	2,033
2016-02-08	$39.73	$39.73	$38.79	$38.80	$31.89	1,994
2016-02-05	$40.53	$40.53	$40.01	$40.01	$32.88	3,021
2016-02-04	$40.84	$40.90	$40.75	$40.81	$33.53	2,180
2016-02-03	$40.55	$40.78	$40.26	$40.69	$33.44	6,207
2016-02-02	$40.50	$40.50	$40.22	$40.26	$33.08	3,235
2016-02-01	$40.80	$41.11	$40.68	$40.99	$33.68	5,856
2016-01-29	$40.12	$40.58	$40.12	$40.55	$33.32	2,210
2016-01-28	$39.89	$39.93	$39.67	$39.67	$32.60	5,194
2016-01-27	$40.07	$40.22	$39.93	$39.93	$32.81	1,587
2016-01-26	$39.82	$40.37	$39.82	$40.37	$33.17	2,499
2016-01-25	$39.63	$39.84	$39.62	$39.62	$32.56	9,570
2016-01-22	$39.84	$40.05	$39.77	$39.92	$32.80	2,377
2016-01-21	$38.86	$39.01	$38.81	$39.01	$32.05	2,260
2016-01-20	$39.36	$39.36	$38.21	$39.21	$32.22	22,883
2016-01-19	$39.98	$39.98	$39.64	$39.73	$32.65	10,261
2016-01-15	$39.41	$39.55	$39.22	$39.55	$32.50	32,948
2016-01-14	$40.24	$40.54	$40.18	$40.49	$33.27	30,463
2016-01-13	$41.03	$41.03	$40.07	$40.07	$32.93	2,879
2016-01-12	$41.01	$41.01	$40.59	$40.59	$33.35	1,911
2016-01-11	$40.71	$40.88	$40.71	$40.88	$33.59	2,633
2016-01-08	$41.11	$41.11	$40.64	$40.64	$33.39	2,711
2016-01-07	$41.50	$41.72	$41.11	$41.12	$33.79	26,849
2016-01-06	$41.75	$42.06	$41.75	$41.86	$34.40	4,345
2016-01-05	$41.88	$42.43	$41.87	$42.41	$34.85	5,348
2016-01-04	$41.89	$41.89	$41.45	$41.86	$34.40	6,794
2015-12-31	$42.52	$42.71	$42.48	$42.68	$35.07	2,137
2015-12-30	$42.70	$42.70	$42.70	$42.70	$35.09	746
2015-12-29	$42.84	$42.87	$42.64	$42.86	$35.22	7,043
2015-12-28	$42.16	$42.37	$42.16	$42.30	$34.76	4,639
2015-12-24	$42.16	$42.59	$42.16	$42.20	$34.68	2,853
2015-12-23	$42.50	$42.55	$42.08	$42.55	$34.96	39,684
2015-12-22	$42.05	$42.25	$42.05	$42.25	$34.62	3,524
2015-12-21	$42.02	$42.24	$41.72	$41.72	$34.18	8,735
2015-12-18	$42.06	$42.06	$41.92	$41.92	$34.35	5,900
2015-12-17	$43.00	$43.00	$42.06	$42.21	$34.58	6,336
2015-12-16	$41.98	$42.47	$41.94	$42.47	$34.80	2,451
2015-12-15	$41.70	$41.71	$41.53	$41.69	$34.16	4,481
2015-12-14	$41.36	$41.39	$41.03	$41.14	$33.71	15,646
2015-12-11	$41.05	$41.34	$40.96	$41.19	$33.75	2,982
2015-12-10	$41.88	$41.88	$41.47	$41.56	$34.05	7,154
2015-12-09	$41.72	$42.22	$41.43	$41.97	$34.39	20,638
2015-12-08	$41.80	$42.19	$41.19	$41.87	$34.30	14,708
2015-12-07	$42.01	$42.26	$41.74	$41.98	$34.39	7,302
2015-12-04	$41.81	$42.56	$41.66	$41.85	$34.29	18,248
2015-12-03	$42.27	$42.27	$41.53	$41.54	$34.03	49,956
2015-12-02	$42.59	$42.67	$42.59	$42.60	$34.90	2,231
2015-12-01	$42.65	$42.93	$42.64	$42.64	$34.94	1,939
2015-11-30	$42.37	$42.54	$42.16	$42.54	$34.85	4,206
2015-11-27	$42.19	$42.78	$42.18	$42.66	$34.95	2,235
2015-11-25	$42.40	$42.43	$42.21	$42.43	$34.77	2,159
2015-11-24	$41.84	$42.39	$41.84	$42.09	$34.49	2,387
2015-11-23	$42.56	$42.56	$42.19	$42.19	$34.57	1,272
2015-11-20	$42.17	$42.51	$42.17	$42.48	$34.81	9,608
2015-11-19	$42.33	$42.33	$42.14	$42.14	$34.53	1,602
2015-11-18	$41.80	$42.03	$41.52	$42.03	$34.44	4,650
2015-11-17	$41.57	$41.81	$41.43	$41.43	$33.94	14,192
2015-11-16	$41.11	$41.57	$41.04	$41.57	$34.06	2,782
2015-11-13	$41.15	$41.15	$41.10	$41.10	$33.67	818
2015-11-12	$41.70	$41.75	$41.36	$41.44	$33.95	3,245
2015-11-11	$41.60	$41.80	$41.39	$41.52	$34.01	4,553
2015-11-10	$41.15	$41.53	$41.13	$41.40	$33.92	5,466
2015-11-09	$41.44	$41.44	$41.14	$41.14	$33.70	1,323
2015-11-06	$42.50	$42.50	$41.83	$41.93	$34.36	4,780
2015-11-05	$42.67	$43.08	$42.67	$43.08	$35.30	5,864
2015-11-04	$43.36	$43.36	$42.70	$42.88	$35.13	3,728
2015-11-03	$43.28	$43.34	$42.72	$42.84	$35.10	3,134
2015-11-02	$43.29	$43.89	$42.76	$43.89	$35.96	16,299
2015-10-30	$42.76	$43.44	$42.76	$42.87	$35.12	55,884
2015-10-29	$43.33	$43.43	$43.04	$43.26	$35.44	4,141
2015-10-28	$43.30	$43.83	$42.96	$43.06	$35.28	49,711
2015-10-27	$43.17	$43.59	$43.17	$43.30	$35.47	2,674
2015-10-26	$43.77	$43.77	$43.25	$43.25	$35.44	1,616
2015-10-23	$43.99	$43.99	$43.50	$43.65	$35.76	2,860
2015-10-22	$43.89	$43.89	$43.56	$43.56	$35.69	958
2015-10-21	$43.48	$43.59	$43.10	$43.35	$35.52	3,205
2015-10-20	$43.24	$43.55	$42.68	$43.40	$35.56	3,566
2015-10-19	$43.44	$43.54	$43.20	$43.54	$35.67	2,303
2015-10-16	$42.93	$43.33	$42.93	$43.04	$35.26	3,472
2015-10-15	$42.73	$42.76	$42.46	$42.75	$35.02	4,695
2015-10-14	$42.82	$42.82	$42.14	$42.54	$34.85	7,166
2015-10-13	$42.38	$42.85	$42.38	$42.57	$34.88	1,876
2015-10-12	$42.77	$42.99	$42.77	$42.99	$35.22	1,603
2015-10-09	$42.94	$42.94	$42.51	$42.61	$34.91	4,013
2015-10-08	$42.36	$43.01	$42.30	$42.95	$35.19	25,544
2015-10-07	$42.16	$42.40	$41.99	$42.20	$34.57	9,194
2015-10-06	$41.96	$42.38	$41.96	$41.98	$34.40	4,248
2015-10-05	$41.72	$42.20	$41.72	$41.93	$34.35	26,981
2015-10-02	$40.60	$41.34	$40.22	$41.34	$33.87	2,659
2015-10-01	$41.27	$41.27	$40.71	$40.71	$33.35	2,283
2015-09-30	$41.01	$41.29	$40.40	$40.90	$33.51	9,581
2015-09-29	$40.23	$40.47	$40.10	$40.33	$33.04	11,271
2015-09-28	$40.61	$40.61	$39.82	$39.82	$32.62	3,208
2015-09-25	$40.83	$41.29	$40.59	$41.29	$33.83	5,837
2015-09-24	$40.18	$40.28	$40.17	$40.28	$33.00	16,759
2015-09-23	$40.84	$40.96	$40.17	$40.26	$32.99	10,239
2015-09-22	$40.52	$40.68	$40.51	$40.56	$33.00	2,012
2015-09-21	$41.14	$41.44	$41.01	$41.09	$33.43	2,183
2015-09-18	$40.84	$41.43	$40.84	$41.25	$33.56	2,261
2015-09-17	$41.04	$41.68	$41.04	$41.11	$33.44	2,973
2015-09-16	$40.41	$41.06	$40.41	$40.81	$33.20	10,848
2015-09-15	$39.95	$40.74	$39.95	$40.74	$33.14	2,022
2015-09-14	$40.11	$40.60	$40.02	$40.09	$32.61	6,482
2015-09-11	$39.64	$40.45	$39.64	$40.45	$32.91	1,423
2015-09-10	$40.14	$40.14	$39.68	$39.74	$32.33	2,264
2015-09-09	$40.59	$40.59	$39.73	$40.15	$32.66	2,847
2015-09-08	$40.08	$40.23	$39.61	$39.90	$32.46	7,813
2015-09-04	$39.69	$39.77	$39.41	$39.68	$32.28	1,439
2015-09-03	$40.56	$40.56	$39.97	$40.53	$32.97	1,058

First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund (FFR) News Headlines

Recent First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund (FFR) News

Similar Companies to First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund (FFR) 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	--	--	--

First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund (FFR) Exchange: NYSE ARCA