ADVISORSHARES MADRONA DOMESTIC ETF (FWDD) Stock

Data as of April 26, 2024

$50.70 ($-1.33) -2.56%

ADVISORSHARES MADRONA DOMESTIC ETF - Daily Information

Click for more stock information on ADVISORSHARES MADRONA DOMESTIC ETF.

Daily Information	Data
Date	April 26, 2024
Open	$50.64
Previous Close	$50.70
High	$50.81
Low	$50.64
Adjusted Open	$50.64
Previous Adjusted Close	$50.70
Adjusted High	$50.81
Adjusted Low	$50.64

About ADVISORSHARES MADRONA DOMESTIC ETF (FWDD)

DELISTED - The Fund is an actively managed exchange-traded fund (“ETF”). Madrona Funds, LLC (the “Sub-Advisor”) seeks to achieve the Fund's investment objective by selecting a portfolio of up to 500 of the largest U.S.-traded equity securities. The Sub-Advisor selects the securities for the Fund's portfolio using a weighted allocation system based on consensus analyst estimates of the present value of future expected earnings relative to the share price of each security. The Sub-Advisor's investment committee meets on a bi-weekly basis to monitor the portfolio and make allocation decisions. The investment committee uses third-party analyst research and a proprietary fundamental process to make allocation decisions and employs guidelines to protect against dramatic over or under weighting of individual securities in the Fund's portfolio. The investment committee relies heavily on a stock's price and market capitalization relative to its future expected earnings in its analysis of individual securities.

Invest in ADVISORSHARES MADRONA DOMESTIC ETF (FWDD)

Investing built for a better future.

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for ADVISORSHARES MADRONA DOMESTIC ETF (FWDD)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-03-22	$50.64	$50.81	$50.64	$50.70	$50.70	826
2019-03-21	$51.80	$52.03	$51.80	$52.03	$52.03	100
2019-03-20	$51.52	$51.52	$51.45	$51.45	$51.45	100
2019-03-19	$52.02	$52.64	$52.02	$52.07	$52.07	7,828
2019-03-18	$52.05	$52.22	$52.02	$52.22	$52.22	1,300
2019-03-15	$51.80	$51.87	$51.71	$51.78	$51.78	2,242
2019-03-14	$51.60	$51.64	$51.50	$51.59	$51.59	2,590
2019-03-13	$51.77	$51.78	$51.77	$51.78	$51.78	403
2019-03-12	$51.37	$51.37	$51.37	$51.37	$51.37	0
2019-03-11	$51.29	$51.31	$51.29	$51.31	$51.31	278
2019-03-08	$50.47	$50.72	$50.40	$50.72	$50.72	1,110
2019-03-07	$50.93	$50.93	$50.93	$50.93	$50.93	0
2019-03-06	$51.50	$51.50	$51.50	$51.50	$51.50	0
2019-03-05	$52.14	$52.14	$52.14	$52.14	$52.14	0
2019-03-04	$52.25	$52.25	$52.25	$52.25	$52.25	0
2019-03-01	$52.46	$52.55	$52.40	$52.55	$52.55	1,640
2019-02-28	$52.15	$52.15	$52.15	$52.15	$52.15	0
2019-02-27	$52.44	$52.45	$52.41	$52.44	$52.44	1,008
2019-02-26	$52.67	$52.69	$52.62	$52.62	$52.62	230
2019-02-25	$52.75	$53.29	$52.74	$52.74	$52.74	300
2019-02-22	$52.49	$52.66	$52.49	$52.66	$52.66	983
2019-02-21	$52.46	$52.60	$52.26	$52.34	$52.34	745
2019-02-20	$52.69	$52.69	$52.69	$52.69	$52.69	2
2019-02-19	$52.30	$52.56	$52.30	$52.56	$52.56	557
2019-02-15	$52.40	$52.40	$52.19	$52.34	$52.34	3,679
2019-02-14	$51.64	$51.74	$51.51	$51.74	$51.74	1,389
2019-02-13	$51.81	$51.81	$51.81	$51.81	$51.81	0
2019-02-12	$51.58	$51.58	$51.51	$51.51	$51.51	400
2019-02-11	$50.64	$50.72	$50.64	$50.72	$50.72	1,159
2019-02-08	$50.50	$50.55	$50.50	$50.55	$50.55	640
2019-02-07	$51.22	$51.22	$50.41	$50.74	$50.74	575
2019-02-06	$51.37	$51.37	$51.33	$51.33	$51.33	200
2019-02-05	$51.08	$51.30	$51.08	$51.30	$51.30	175
2019-02-04	$51.11	$51.15	$51.11	$51.15	$51.15	200
2019-02-01	$50.97	$50.97	$50.92	$50.92	$50.92	269
2019-01-31	$50.73	$50.73	$50.73	$50.73	$50.73	0
2019-01-30	$50.01	$50.52	$50.01	$50.52	$50.52	388
2019-01-29	$50.00	$50.00	$50.00	$50.00	$50.00	71
2019-01-28	$49.81	$49.96	$49.66	$49.96	$49.96	400
2019-01-25	$50.18	$50.24	$50.18	$50.21	$50.21	594
2019-01-24	$49.53	$49.56	$49.41	$49.56	$49.56	733
2019-01-23	$48.66	$49.03	$48.66	$49.03	$49.03	301
2019-01-22	$49.34	$49.34	$49.05	$49.05	$49.05	874
2019-01-18	$49.61	$50.01	$49.61	$50.01	$50.01	1,120
2019-01-17	$48.67	$49.16	$48.67	$49.16	$49.16	300
2019-01-16	$48.66	$48.87	$48.66	$48.81	$48.81	300
2019-01-15	$48.50	$48.50	$48.46	$48.46	$48.46	201
2019-01-14	$48.04	$48.32	$48.04	$48.32	$48.32	201
2019-01-11	$48.01	$48.38	$48.01	$48.38	$48.38	460
2019-01-10	$48.12	$48.29	$48.12	$48.29	$48.29	203
2019-01-09	$47.74	$48.16	$47.74	$48.09	$48.09	399
2019-01-08	$47.61	$47.61	$47.57	$47.57	$47.57	100
2019-01-07	$47.06	$47.23	$47.06	$47.23	$47.23	100
2019-01-04	$45.90	$46.64	$45.90	$46.64	$46.64	502
2019-01-03	$44.96	$45.29	$44.90	$44.90	$44.90	1,045
2019-01-02	$45.20	$45.79	$45.20	$45.79	$45.79	128
2018-12-31	$45.17	$45.24	$45.08	$45.24	$45.24	219
2018-12-28	$45.00	$45.05	$45.00	$45.05	$45.05	102
2018-12-27	$44.35	$45.06	$44.35	$45.06	$45.06	102
2018-12-26	$43.92	$45.18	$43.92	$45.18	$44.88	4,090
2018-12-24	$43.17	$43.17	$43.17	$43.17	$42.88	79
2018-12-21	$44.44	$44.44	$44.02	$44.02	$43.72	277
2018-12-20	$45.28	$45.44	$44.79	$44.79	$44.49	890
2018-12-19	$46.88	$46.88	$45.73	$45.73	$45.42	625
2018-12-18	$46.75	$46.75	$46.61	$46.61	$46.30	460
2018-12-17	$47.12	$47.12	$46.35	$46.36	$46.05	1,576
2018-12-14	$47.77	$47.83	$47.27	$47.27	$46.95	1,391
2018-12-13	$48.29	$48.29	$47.99	$47.99	$47.67	100
2018-12-12	$48.60	$48.60	$48.45	$48.45	$48.12	597
2018-12-11	$48.68	$48.68	$47.92	$47.98	$47.65	874
2018-12-10	$48.16	$48.28	$48.16	$48.28	$47.95	102
2018-12-07	$48.94	$49.31	$48.94	$49.27	$48.94	599
2018-12-06	$49.27	$49.32	$49.21	$49.27	$48.94	7,281
2018-12-04	$52.19	$52.19	$50.82	$50.82	$50.48	785
2018-12-03	$52.79	$52.79	$52.55	$52.55	$52.20	500
2018-11-30	$51.49	$51.66	$51.49	$51.66	$51.31	500
2018-11-29	$51.76	$51.76	$51.65	$51.72	$51.37	702
2018-11-28	$51.13	$52.09	$51.13	$52.09	$51.74	4,230
2018-11-27	$50.91	$51.08	$50.91	$51.00	$50.66	3,577
2018-11-26	$50.81	$51.11	$50.81	$51.11	$50.77	1,009
2018-11-23	$50.18	$50.48	$50.18	$50.48	$50.14	473
2018-11-21	$50.42	$51.01	$50.42	$51.01	$50.67	8,124
2018-11-20	$50.24	$50.29	$50.22	$50.23	$49.89	1,050
2018-11-19	$51.77	$51.77	$51.14	$51.16	$50.82	1,151
2018-11-16	$52.39	$52.39	$51.38	$51.87	$51.52	2,318
2018-11-15	$50.92	$51.82	$50.89	$51.66	$51.31	5,411
2018-11-14	$51.07	$51.48	$51.07	$51.31	$50.97	901
2018-11-13	$51.90	$51.90	$51.90	$51.90	$51.55	167
2018-11-12	$51.93	$51.93	$51.78	$51.78	$51.43	1,150
2018-11-09	$52.35	$52.35	$52.35	$52.35	$52.00	100
2018-11-08	$53.21	$53.21	$52.85	$52.89	$52.53	2,659
2018-11-07	$52.88	$53.08	$52.88	$53.07	$52.71	2,455
2018-11-06	$52.07	$52.29	$52.07	$52.29	$51.94	450
2018-11-05	$51.83	$51.83	$51.83	$51.83	$51.48	156
2018-11-02	$51.77	$51.77	$51.32	$51.32	$50.98	365
2018-11-01	$51.49	$51.64	$51.49	$51.64	$51.29	584
2018-10-31	$51.13	$51.13	$51.13	$51.13	$50.78	565
2018-10-30	$49.82	$50.17	$49.82	$50.17	$49.83	2,122
2018-10-29	$50.48	$50.48	$49.06	$49.06	$48.73	1,657
2018-10-26	$49.55	$50.08	$49.55	$49.64	$49.30	1,840
2018-10-25	$49.82	$50.39	$49.82	$50.39	$50.05	420
2018-10-24	$49.90	$50.00	$49.90	$50.00	$49.66	3,213
2018-10-23	$49.63	$51.32	$49.63	$51.02	$50.68	2,043
2018-10-22	$51.71	$51.71	$51.71	$51.71	$51.36	305
2018-10-19	$53.12	$53.12	$52.19	$52.19	$51.84	395
2018-10-18	$52.48	$52.48	$52.48	$52.48	$52.13	90
2018-10-17	$52.48	$52.48	$52.48	$52.48	$52.13	0
2018-10-16	$52.48	$52.48	$52.48	$52.48	$52.13	0
2018-10-15	$52.47	$52.48	$52.47	$52.48	$52.13	2,650
2018-10-12	$53.73	$53.73	$53.73	$53.73	$53.37	20
2018-10-11	$53.73	$53.73	$53.73	$53.73	$53.37	128
2018-10-10	$53.86	$53.86	$53.73	$53.73	$53.37	660
2018-10-09	$54.90	$54.90	$54.59	$54.61	$54.24	403
2018-10-08	$54.75	$54.75	$54.75	$54.75	$54.38	1,015
2018-10-05	$54.83	$54.83	$54.83	$54.83	$54.46	300
2018-10-04	$55.29	$55.29	$55.18	$55.18	$54.81	1,500
2018-10-03	$55.53	$55.53	$55.52	$55.52	$55.15	225
2018-10-02	$55.55	$55.55	$55.55	$55.55	$55.17	0
2018-10-01	$55.55	$55.55	$55.55	$55.55	$55.17	0
2018-09-28	$55.55	$55.55	$55.55	$55.55	$55.17	0
2018-09-27	$55.69	$55.69	$55.55	$55.55	$55.17	580
2018-09-26	$55.77	$55.77	$55.77	$55.77	$55.40	352
2018-09-25	$55.89	$55.89	$55.84	$55.84	$55.46	309
2018-09-24	$55.98	$55.98	$55.91	$55.93	$55.55	1,484
2018-09-21	$55.92	$55.92	$55.92	$55.92	$55.54	0
2018-09-20	$55.92	$55.92	$55.92	$55.92	$55.54	22
2018-09-19	$56.08	$56.08	$55.92	$55.92	$55.54	600
2018-09-18	$55.48	$55.48	$55.48	$55.48	$55.11	0
2018-09-17	$55.48	$55.48	$55.48	$55.48	$55.11	0
2018-09-14	$55.48	$55.48	$55.48	$55.48	$55.11	20
2018-09-13	$55.39	$55.48	$55.39	$55.48	$55.11	2,499
2018-09-12	$55.23	$55.23	$55.23	$55.23	$54.86	55
2018-09-11	$55.02	$55.23	$55.02	$55.23	$54.86	411
2018-09-10	$54.86	$54.86	$54.86	$54.86	$54.49	0
2018-09-07	$55.02	$55.02	$54.86	$54.86	$54.49	3,700
2018-09-06	$55.50	$55.50	$55.50	$55.50	$55.13	1
2018-09-05	$55.53	$55.53	$55.41	$55.50	$55.13	1,477
2018-09-04	$55.40	$55.40	$55.40	$55.40	$55.03	68
2018-08-31	$55.40	$55.40	$55.40	$55.40	$55.03	270
2018-08-30	$55.42	$55.50	$55.42	$55.50	$55.13	1,026
2018-08-29	$55.77	$55.77	$55.77	$55.77	$55.40	0
2018-08-28	$56.11	$56.11	$55.77	$55.77	$55.40	573
2018-08-27	$55.42	$55.42	$55.42	$55.42	$55.05	0
2018-08-24	$55.42	$55.42	$55.42	$55.42	$55.05	305
2018-08-23	$55.41	$55.41	$55.41	$55.41	$55.04	0
2018-08-22	$55.46	$55.46	$55.36	$55.41	$55.04	2,721
2018-08-21	$54.59	$55.53	$54.59	$55.53	$55.16	2,974
2018-08-20	$54.76	$54.76	$54.76	$54.76	$54.39	0
2018-08-17	$54.76	$54.76	$54.76	$54.76	$54.39	0
2018-08-16	$54.83	$54.83	$54.75	$54.76	$54.39	659
2018-08-15	$54.16	$54.16	$54.16	$54.16	$53.80	181
2018-08-14	$54.30	$54.30	$54.30	$54.30	$53.93	0
2018-08-13	$54.30	$54.30	$54.30	$54.30	$53.94	200
2018-08-10	$54.56	$54.56	$54.56	$54.56	$54.19	340
2018-08-09	$55.01	$55.11	$55.01	$55.11	$54.74	2,618
2018-08-08	$55.74	$55.74	$55.18	$55.23	$54.86	3,955
2018-08-07	$54.83	$54.83	$54.83	$54.83	$54.46	0
2018-08-06	$54.83	$54.83	$54.83	$54.83	$54.46	3
2018-08-03	$54.83	$54.83	$54.83	$54.83	$54.46	666
2018-08-02	$54.70	$54.71	$54.65	$54.71	$54.34	4,980
2018-08-01	$54.78	$54.78	$54.74	$54.74	$54.37	314
2018-07-31	$54.75	$54.75	$54.75	$54.75	$54.38	1
2018-07-30	$54.75	$54.75	$54.75	$54.75	$54.38	1,900
2018-07-27	$55.01	$55.01	$55.01	$55.01	$54.64	0
2018-07-26	$55.15	$55.16	$55.00	$55.01	$54.64	4,497
2018-07-25	$54.73	$54.73	$54.73	$54.73	$54.36	0
2018-07-24	$54.73	$54.73	$54.73	$54.73	$54.36	0
2018-07-23	$54.73	$54.73	$54.73	$54.73	$54.36	0
2018-07-20	$54.73	$54.73	$54.73	$54.73	$54.36	0
2018-07-19	$54.73	$54.73	$54.73	$54.73	$54.36	400
2018-07-18	$54.27	$54.27	$54.27	$54.27	$53.91	3,000
2018-07-17	$54.27	$54.27	$54.27	$54.27	$53.91	0
2018-07-16	$54.32	$54.32	$54.24	$54.27	$53.91	1,841
2018-07-13	$54.18	$54.18	$54.18	$54.18	$53.82	0
2018-07-12	$54.18	$54.18	$54.18	$54.18	$53.82	44
2018-07-11	$54.18	$54.18	$54.18	$54.18	$53.82	4,400
2018-07-10	$54.33	$54.33	$54.33	$54.33	$53.97	0
2018-07-09	$54.33	$54.33	$54.33	$54.33	$53.97	800
2018-07-06	$53.44	$53.44	$53.44	$53.44	$53.08	0
2018-07-05	$53.28	$53.44	$53.28	$53.44	$53.08	309
2018-07-03	$53.69	$53.69	$53.69	$53.69	$53.33	0
2018-07-02	$53.69	$53.69	$53.69	$53.69	$53.33	0
2018-06-29	$53.69	$53.69	$53.69	$53.69	$53.33	602
2018-06-28	$53.01	$53.01	$53.01	$53.01	$52.65	1,210
2018-06-27	$54.25	$54.25	$54.25	$54.25	$53.89	0
2018-06-26	$54.25	$54.25	$54.25	$54.25	$53.89	0
2018-06-25	$54.25	$54.25	$54.25	$54.25	$53.89	20
2018-06-22	$54.27	$54.27	$54.25	$54.25	$53.89	955
2018-06-21	$54.28	$54.28	$54.16	$54.16	$53.80	477
2018-06-20	$54.52	$54.52	$54.52	$54.52	$54.15	208
2018-06-19	$54.53	$54.53	$54.53	$54.53	$54.16	35
2018-06-18	$54.56	$54.56	$54.53	$54.53	$54.16	2,122
2018-06-15	$54.86	$54.86	$54.86	$54.86	$54.49	0
2018-06-14	$54.86	$54.87	$54.84	$54.86	$54.49	940
2018-06-13	$54.96	$54.96	$54.96	$54.96	$54.59	0
2018-06-12	$54.96	$54.96	$54.96	$54.96	$54.59	200
2018-06-11	$54.40	$54.40	$54.40	$54.40	$54.03	70
2018-06-08	$54.40	$54.40	$54.40	$54.40	$54.03	0
2018-06-07	$54.35	$54.40	$54.35	$54.40	$54.03	1,380
2018-06-06	$53.42	$53.42	$53.42	$53.42	$53.06	64
2018-06-05	$53.42	$53.42	$53.42	$53.42	$53.06	70
2018-06-04	$53.42	$53.42	$53.42	$53.42	$53.06	0
2018-06-01	$53.42	$53.42	$53.42	$53.42	$53.06	39
2018-05-31	$53.42	$53.42	$53.42	$53.42	$53.06	1,700
2018-05-30	$53.89	$53.89	$53.89	$53.89	$53.53	997
2018-05-29	$53.04	$53.04	$53.03	$53.03	$52.67	3,300
2018-05-25	$53.80	$53.85	$53.80	$53.85	$53.49	800
2018-05-24	$54.21	$54.21	$54.21	$54.21	$53.85	0
2018-05-23	$54.21	$54.21	$54.21	$54.21	$53.85	56
2018-05-22	$54.21	$54.21	$54.21	$54.21	$53.85	0
2018-05-21	$54.19	$54.21	$54.19	$54.21	$53.85	935
2018-05-18	$54.06	$54.06	$54.06	$54.06	$53.70	0
2018-05-17	$54.06	$54.06	$54.06	$54.06	$53.70	1,400
2018-05-16	$53.99	$53.99	$53.99	$53.99	$53.63	195
2018-05-15	$53.82	$53.82	$53.82	$53.82	$53.45	0
2018-05-14	$53.77	$53.83	$53.77	$53.82	$53.45	2,635
2018-05-11	$53.55	$53.55	$53.55	$53.55	$53.19	375
2018-05-10	$53.54	$53.54	$53.47	$53.51	$53.15	2,220
2018-05-09	$53.05	$53.05	$53.05	$53.05	$52.69	875
2018-05-08	$52.52	$52.66	$52.52	$52.66	$52.31	4,960
2018-05-07	$52.42	$52.42	$52.42	$52.42	$52.06	0
2018-05-04	$52.59	$52.59	$52.42	$52.42	$52.06	534
2018-05-03	$52.41	$52.41	$52.41	$52.41	$52.06	0
2018-05-02	$52.41	$52.41	$52.41	$52.41	$52.06	300
2018-05-01	$52.91	$52.91	$52.91	$52.91	$52.55	4
2018-04-30	$53.40	$53.40	$52.81	$52.91	$52.55	1,567
2018-04-27	$53.17	$53.17	$53.17	$53.17	$52.81	237
2018-04-26	$52.74	$52.74	$52.74	$52.74	$52.38	300
2018-04-25	$53.02	$53.02	$53.02	$53.02	$52.66	0
2018-04-24	$53.02	$53.02	$53.02	$53.02	$52.66	0
2018-04-23	$53.13	$53.13	$53.02	$53.02	$52.66	3,486
2018-04-20	$53.57	$53.57	$53.57	$53.57	$53.21	1
2018-04-19	$53.57	$53.57	$53.57	$53.57	$53.21	0
2018-04-18	$53.57	$53.57	$53.57	$53.57	$53.21	0
2018-04-17	$53.46	$53.60	$53.46	$53.57	$53.21	337
2018-04-16	$52.89	$52.89	$52.89	$52.89	$52.53	0
2018-04-13	$52.89	$52.89	$52.89	$52.89	$52.53	485
2018-04-12	$52.78	$52.90	$52.76	$52.90	$52.54	799
2018-04-11	$51.85	$51.85	$51.85	$51.85	$51.50	0
2018-04-10	$51.85	$51.85	$51.85	$51.85	$51.50	0
2018-04-09	$51.85	$51.85	$51.85	$51.85	$51.50	0
2018-04-06	$52.23	$52.23	$51.80	$51.85	$51.50	1,790
2018-04-05	$53.10	$53.10	$52.84	$52.84	$52.49	412
2018-04-04	$51.99	$52.70	$51.99	$52.70	$52.34	903
2018-04-03	$51.11	$51.11	$51.11	$51.11	$50.76	0
2018-04-02	$51.32	$51.32	$51.11	$51.11	$50.76	525
2018-03-29	$52.26	$52.54	$52.26	$52.52	$52.16	873
2018-03-28	$51.97	$52.10	$51.97	$52.10	$51.75	600
2018-03-27	$52.41	$52.41	$52.41	$52.41	$52.06	125
2018-03-26	$52.26	$52.41	$52.24	$52.41	$52.06	2,831
2018-03-23	$53.62	$53.62	$53.62	$53.62	$53.26	68
2018-03-22	$53.40	$53.62	$53.23	$53.62	$53.26	3,088
2018-03-21	$53.96	$54.21	$53.96	$54.21	$53.85	781
2018-03-20	$54.77	$54.77	$54.77	$54.77	$54.40	29
2018-03-19	$54.77	$54.77	$54.77	$54.77	$54.40	6
2018-03-16	$54.67	$54.91	$54.65	$54.77	$54.40	1,780
2018-03-15	$54.59	$54.59	$54.59	$54.59	$54.22	0
2018-03-14	$54.59	$54.59	$54.59	$54.59	$54.22	200
2018-03-13	$54.93	$54.93	$54.93	$54.93	$54.56	6
2018-03-12	$55.29	$55.29	$54.91	$54.93	$54.56	3,324
2018-03-09	$55.02	$55.18	$54.94	$54.97	$54.60	13,002
2018-03-08	$54.00	$54.00	$54.00	$54.00	$53.64	0
2018-03-07	$53.73	$54.00	$53.73	$54.00	$53.64	1,400
2018-03-06	$53.85	$53.85	$53.85	$53.85	$53.48	275
2018-03-05	$53.27	$53.80	$53.27	$53.77	$53.41	2,320
2018-03-02	$52.64	$52.95	$52.64	$52.95	$52.59	240
2018-03-01	$53.36	$53.36	$52.96	$52.96	$52.61	749
2018-02-28	$53.95	$54.15	$53.95	$54.00	$53.64	464
2018-02-27	$54.63	$54.63	$54.09	$54.09	$53.73	2,327
2018-02-26	$53.84	$53.84	$53.84	$53.84	$53.48	0
2018-02-23	$53.84	$53.84	$53.84	$53.84	$53.48	23
2018-02-22	$53.63	$53.84	$53.63	$53.84	$53.48	1,225
2018-02-21	$54.48	$54.48	$54.44	$54.48	$54.11	4,001
2018-02-20	$53.48	$54.00	$53.48	$53.55	$53.19	2,912
2018-02-16	$54.25	$54.25	$54.11	$54.11	$53.75	259
2018-02-15	$53.82	$54.01	$53.82	$54.01	$53.65	1,384
2018-02-14	$53.57	$53.57	$53.57	$53.57	$53.21	257
2018-02-13	$52.45	$52.79	$52.45	$52.56	$52.21	5,386
2018-02-12	$52.89	$53.02	$52.89	$52.97	$52.61	3,966
2018-02-09	$51.82	$51.86	$51.81	$51.86	$51.51	3,380
2018-02-08	$51.97	$52.76	$51.97	$52.15	$51.80	4,375
2018-02-07	$53.61	$53.70	$53.46	$53.63	$53.27	3,725
2018-02-06	$52.52	$53.71	$52.52	$53.71	$53.35	5,910
2018-02-05	$54.38	$54.38	$54.00	$54.00	$53.64	344
2018-02-02	$54.61	$54.61	$54.61	$54.61	$54.24	600
2018-02-01	$56.04	$56.04	$56.04	$56.04	$55.66	38
2018-01-31	$56.04	$56.04	$56.04	$56.04	$55.66	100
2018-01-30	$56.05	$56.05	$56.05	$56.05	$55.67	224
2018-01-29	$57.19	$57.19	$56.71	$56.71	$56.33	1,381
2018-01-26	$56.45	$56.45	$56.45	$56.45	$56.07	163
2018-01-25	$56.50	$56.50	$56.50	$56.50	$56.12	382
2018-01-24	$57.14	$57.14	$56.82	$56.82	$56.44	335
2018-01-23	$56.66	$56.77	$56.66	$56.76	$56.38	402
2018-01-22	$56.44	$56.44	$56.44	$56.44	$56.06	476
2018-01-19	$56.22	$56.22	$56.22	$56.22	$55.84	104
2018-01-18	$56.22	$56.22	$56.22	$56.22	$55.84	353
2018-01-17	$55.81	$55.82	$55.81	$55.82	$55.44	1,018
2018-01-16	$55.90	$55.90	$55.38	$55.59	$55.22	696
2018-01-12	$55.61	$55.95	$55.61	$55.95	$55.58	468
2018-01-11	$55.26	$55.31	$55.26	$55.31	$54.94	2,280
2018-01-10	$54.90	$55.08	$54.90	$55.07	$54.70	1,082
2018-01-09	$55.13	$55.13	$55.04	$55.04	$54.67	256
2018-01-08	$54.93	$54.93	$54.93	$54.93	$54.56	480
2018-01-05	$54.78	$54.78	$54.72	$54.72	$54.35	378
2018-01-04	$54.12	$54.69	$54.12	$54.67	$54.30	14,750
2018-01-03	$54.04	$54.04	$54.04	$54.04	$53.68	888
2018-01-02	$53.57	$53.80	$53.57	$53.80	$53.43	1,743
2017-12-29	$53.62	$53.62	$53.41	$53.48	$53.12	5,499
2017-12-28	$53.73	$53.73	$53.41	$53.54	$53.18	15,543
2017-12-27	$53.74	$53.74	$53.74	$53.74	$53.37	3
2017-12-26	$53.92	$53.92	$53.92	$53.92	$53.37	0
2017-12-22	$53.92	$53.92	$53.90	$53.92	$53.37	1,710
2017-12-21	$53.94	$54.00	$53.75	$53.98	$53.43	1,251
2017-12-20	$53.55	$53.55	$53.55	$53.55	$53.01	0
2017-12-19	$53.55	$53.55	$53.55	$53.55	$53.01	700
2017-12-18	$53.79	$53.79	$53.56	$53.56	$53.02	1,300
2017-12-15	$53.26	$53.26	$53.26	$53.26	$52.72	355
2017-12-14	$52.80	$52.95	$52.79	$52.80	$52.26	1,957
2017-12-13	$53.09	$53.09	$52.95	$52.95	$52.41	2,521
2017-12-12	$52.85	$52.85	$52.85	$52.85	$52.32	1
2017-12-11	$52.85	$52.85	$52.85	$52.85	$52.32	0
2017-12-08	$52.85	$52.85	$52.85	$52.85	$52.32	700
2017-12-07	$52.22	$52.22	$52.22	$52.22	$51.69	82
2017-12-06	$52.22	$52.22	$52.22	$52.22	$51.69	107
2017-12-05	$52.73	$52.73	$52.65	$52.70	$52.17	685
2017-12-04	$53.11	$53.14	$53.01	$53.01	$52.47	305
2017-12-01	$52.62	$52.62	$52.03	$52.39	$51.86	4,757
2017-11-30	$52.25	$52.25	$52.25	$52.25	$51.72	0
2017-11-29	$52.21	$52.25	$52.21	$52.25	$51.72	396
2017-11-28	$51.93	$51.93	$51.93	$51.93	$51.40	531
2017-11-27	$51.05	$51.22	$51.05	$51.22	$50.70	590
2017-11-24	$51.32	$51.32	$51.32	$51.32	$50.80	1
2017-11-22	$51.32	$51.32	$51.32	$51.32	$50.80	25
2017-11-21	$51.32	$51.32	$51.32	$51.32	$50.80	1,422
2017-11-20	$51.00	$51.00	$51.00	$51.00	$50.48	0
2017-11-17	$51.00	$51.00	$51.00	$51.00	$50.48	20
2017-11-16	$51.00	$51.00	$51.00	$51.00	$50.48	780
2017-11-15	$50.45	$50.45	$50.34	$50.34	$49.83	850
2017-11-14	$50.57	$50.57	$50.57	$50.57	$50.05	247
2017-11-13	$50.60	$50.60	$50.60	$50.60	$50.09	0
2017-11-10	$50.45	$50.60	$50.45	$50.60	$50.09	807
2017-11-09	$50.54	$50.54	$50.54	$50.54	$50.02	170
2017-11-08	$50.51	$50.51	$50.51	$50.51	$50.00	0
2017-11-07	$50.51	$50.51	$50.51	$50.51	$50.00	100
2017-11-06	$50.63	$50.63	$50.63	$50.63	$50.12	202
2017-11-03	$50.38	$50.63	$50.38	$50.63	$50.12	330
2017-11-02	$50.70	$50.70	$50.70	$50.70	$50.19	353
2017-11-01	$51.09	$51.14	$50.63	$50.66	$50.14	841
2017-10-31	$50.54	$50.67	$50.54	$50.67	$50.16	4,615
2017-10-30	$51.03	$51.03	$51.03	$51.03	$50.51	15
2017-10-27	$51.00	$51.03	$51.00	$51.03	$50.51	381
2017-10-26	$50.85	$50.85	$50.85	$50.85	$50.34	45
2017-10-25	$50.85	$50.85	$50.85	$50.85	$50.34	100
2017-10-24	$50.99	$50.99	$50.99	$50.99	$50.47	60
2017-10-23	$50.99	$50.99	$50.99	$50.99	$50.47	0
2017-10-20	$50.99	$50.99	$50.99	$50.99	$50.47	0
2017-10-19	$50.99	$50.99	$50.99	$50.99	$50.47	4
2017-10-18	$50.55	$51.00	$50.55	$50.99	$50.47	1,544
2017-10-17	$50.51	$50.62	$50.51	$50.54	$50.03	845
2017-10-16	$50.73	$50.73	$50.73	$50.73	$50.22	276
2017-10-13	$50.71	$50.71	$50.71	$50.71	$50.20	254
2017-10-12	$50.80	$50.80	$50.75	$50.75	$50.24	895
2017-10-11	$50.71	$50.71	$50.71	$50.71	$50.20	0
2017-10-10	$50.71	$50.71	$50.71	$50.71	$50.20	110
2017-10-09	$50.71	$50.71	$50.71	$50.71	$50.20	226
2017-10-06	$50.99	$50.99	$50.76	$50.76	$50.25	1,443
2017-10-05	$51.12	$51.16	$51.12	$51.16	$50.64	490
2017-10-04	$50.46	$50.46	$50.46	$50.46	$49.95	192
2017-10-03	$50.46	$50.46	$50.46	$50.46	$49.95	194
2017-10-02	$50.46	$50.46	$50.46	$50.46	$49.95	3
2017-09-29	$50.36	$50.46	$50.36	$50.46	$49.95	822
2017-09-28	$50.33	$50.33	$50.33	$50.33	$49.82	0
2017-09-27	$49.77	$50.33	$49.77	$50.33	$49.82	918
2017-09-26	$49.75	$49.75	$49.75	$49.75	$49.25	200
2017-09-25	$49.83	$49.83	$49.53	$49.53	$49.03	3,710
2017-09-22	$49.63	$49.63	$49.63	$49.63	$49.13	20
2017-09-21	$49.66	$49.66	$49.62	$49.63	$49.13	4,475
2017-09-20	$49.62	$49.62	$49.23	$49.28	$48.78	2,471
2017-09-19	$49.52	$49.62	$49.52	$49.62	$49.11	435
2017-09-18	$49.53	$49.53	$49.53	$49.53	$49.03	70
2017-09-15	$49.53	$49.53	$49.49	$49.53	$49.03	1,256
2017-09-14	$49.21	$49.21	$49.16	$49.16	$48.66	984
2017-09-13	$49.48	$49.48	$49.48	$49.48	$48.98	197
2017-09-12	$48.50	$48.50	$48.50	$48.50	$48.01	0
2017-09-11	$48.50	$48.50	$48.50	$48.50	$48.01	0
2017-09-08	$48.50	$48.50	$48.50	$48.50	$48.01	70
2017-09-07	$48.46	$48.50	$48.46	$48.50	$48.01	902
2017-09-06	$48.80	$48.80	$48.80	$48.80	$48.31	3
2017-09-05	$48.80	$48.80	$48.80	$48.80	$48.31	80
2017-09-01	$48.93	$49.07	$48.80	$48.80	$48.31	4,543
2017-08-31	$48.57	$48.60	$48.57	$48.60	$48.11	238
2017-08-30	$48.44	$48.44	$48.34	$48.34	$47.85	1,498
2017-08-29	$48.09	$48.09	$48.09	$48.09	$47.60	3
2017-08-28	$48.44	$48.44	$48.07	$48.09	$47.60	1,203
2017-08-25	$48.47	$48.47	$48.25	$48.25	$47.76	702
2017-08-24	$48.06	$48.14	$47.99	$48.14	$47.65	805
2017-08-23	$48.20	$48.20	$48.20	$48.20	$47.71	15
2017-08-22	$48.03	$48.22	$48.03	$48.20	$47.71	1,046
2017-08-21	$47.83	$47.84	$47.83	$47.84	$47.36	700
2017-08-18	$47.97	$47.97	$47.83	$47.83	$47.34	300
2017-08-17	$47.86	$47.99	$47.86	$47.99	$47.50	312
2017-08-16	$48.50	$48.50	$48.50	$48.50	$48.01	15
2017-08-15	$48.64	$48.64	$48.50	$48.50	$48.01	710
2017-08-14	$48.30	$48.30	$48.30	$48.30	$47.81	0
2017-08-11	$48.40	$48.42	$48.15	$48.30	$47.81	3,380
2017-08-10	$48.61	$48.61	$48.34	$48.34	$47.85	1,385
2017-08-09	$49.09	$49.10	$48.74	$49.06	$48.56	6,118
2017-08-08	$49.08	$49.08	$49.08	$49.08	$48.58	0
2017-08-07	$49.37	$49.37	$49.08	$49.08	$48.58	1,906
2017-08-04	$49.15	$49.15	$49.15	$49.15	$48.65	17
2017-08-03	$49.15	$49.15	$49.15	$49.15	$48.65	900
2017-08-02	$49.04	$49.20	$49.04	$49.20	$48.70	5,877
2017-08-01	$49.16	$49.34	$49.16	$49.31	$48.82	3,902
2017-07-31	$49.35	$49.43	$49.28	$49.43	$48.93	2,025
2017-07-28	$49.33	$49.33	$49.33	$49.33	$48.83	0
2017-07-27	$49.33	$49.33	$49.33	$49.33	$48.83	163
2017-07-26	$49.36	$49.36	$49.36	$49.36	$48.86	0
2017-07-25	$49.36	$49.36	$49.36	$49.36	$48.86	46
2017-07-24	$49.64	$49.64	$49.36	$49.36	$48.86	1,120
2017-07-21	$49.46	$49.46	$49.46	$49.46	$48.96	1
2017-07-20	$49.46	$49.46	$49.46	$49.46	$48.96	0
2017-07-19	$49.34	$49.46	$49.25	$49.46	$48.96	6,494
2017-07-18	$49.35	$49.35	$49.35	$49.35	$48.85	39
2017-07-17	$49.35	$49.35	$49.35	$49.35	$48.85	150
2017-07-14	$48.52	$48.52	$48.52	$48.52	$48.03	1
2017-07-13	$48.52	$48.52	$48.52	$48.52	$48.03	0
2017-07-12	$48.52	$48.52	$48.52	$48.52	$48.03	0
2017-07-11	$48.47	$48.52	$48.47	$48.52	$48.03	760
2017-07-10	$48.71	$48.71	$48.71	$48.71	$48.22	1,000
2017-07-07	$48.48	$48.50	$48.36	$48.50	$48.00	701
2017-07-06	$48.38	$48.45	$48.38	$48.45	$47.96	1,435
2017-07-05	$48.69	$48.69	$48.69	$48.69	$48.19	20
2017-07-03	$48.69	$48.69	$48.69	$48.69	$48.19	76
2017-06-30	$48.69	$48.69	$48.69	$48.69	$48.19	100
2017-06-29	$48.69	$48.69	$48.69	$48.69	$48.20	0
2017-06-28	$48.69	$48.69	$48.69	$48.69	$48.20	0
2017-06-27	$48.69	$48.69	$48.69	$48.69	$48.20	96
2017-06-26	$48.69	$48.69	$48.69	$48.69	$48.20	1,275
2017-06-23	$48.48	$48.49	$48.48	$48.49	$48.00	4,310
2017-06-22	$47.98	$48.39	$47.98	$48.23	$47.75	4,531
2017-06-21	$48.26	$48.26	$48.05	$48.05	$47.56	534
2017-06-20	$48.58	$48.58	$48.58	$48.58	$48.09	0
2017-06-19	$48.58	$48.58	$48.58	$48.58	$48.09	600
2017-06-16	$48.06	$48.06	$48.06	$48.06	$47.58	1,159
2017-06-15	$48.21	$48.21	$48.21	$48.21	$47.72	563
2017-06-14	$48.58	$48.58	$48.58	$48.58	$48.09	400
2017-06-13	$48.06	$48.06	$48.06	$48.06	$47.57	45
2017-06-12	$48.06	$48.06	$48.06	$48.06	$47.57	0
2017-06-09	$48.06	$48.06	$48.06	$48.06	$47.57	26
2017-06-08	$48.06	$48.06	$48.06	$48.06	$47.57	4
2017-06-07	$48.06	$48.06	$48.06	$48.06	$47.57	890
2017-06-06	$48.19	$48.19	$48.19	$48.19	$47.70	0
2017-06-05	$48.19	$48.19	$48.19	$48.19	$47.70	0
2017-06-02	$48.19	$48.19	$48.19	$48.19	$47.70	0
2017-06-01	$48.10	$48.20	$48.10	$48.19	$47.70	3,185
2017-05-31	$47.45	$47.45	$47.45	$47.45	$46.97	0
2017-05-30	$47.45	$47.45	$47.45	$47.45	$46.97	0
2017-05-26	$47.45	$47.45	$47.45	$47.45	$46.97	0
2017-05-25	$47.45	$47.45	$47.45	$47.45	$46.97	0
2017-05-24	$47.45	$47.45	$47.45	$47.45	$46.97	49
2017-05-23	$47.45	$47.45	$47.45	$47.45	$46.97	0
2017-05-22	$47.30	$47.45	$47.30	$47.45	$46.97	672
2017-05-19	$47.15	$47.15	$47.15	$47.15	$46.68	0
2017-05-18	$46.83	$47.16	$46.83	$47.15	$46.68	2,783
2017-05-17	$46.94	$47.01	$46.94	$47.01	$46.53	440
2017-05-16	$47.91	$47.91	$47.91	$47.91	$47.43	40
2017-05-15	$47.70	$47.91	$47.66	$47.91	$47.43	1,167
2017-05-12	$47.46	$47.46	$47.45	$47.45	$46.97	1,200
2017-05-11	$47.75	$47.80	$47.75	$47.80	$47.32	438
2017-05-10	$48.07	$48.10	$48.05	$48.09	$47.61	2,195
2017-05-09	$48.00	$48.06	$47.99	$47.99	$47.50	4,305
2017-05-08	$47.83	$47.83	$47.83	$47.83	$47.35	208
2017-05-05	$47.80	$47.80	$47.80	$47.80	$47.32	85
2017-05-04	$47.77	$47.80	$47.76	$47.80	$47.32	3,253
2017-05-03	$47.45	$47.72	$47.45	$47.68	$47.20	2,535
2017-05-02	$47.64	$47.64	$47.64	$47.64	$47.16	0
2017-05-01	$47.58	$47.64	$47.58	$47.64	$47.16	2,252
2017-04-28	$47.82	$47.82	$47.82	$47.82	$47.34	0
2017-04-27	$47.67	$47.82	$47.67	$47.82	$47.34	658
2017-04-26	$47.91	$47.91	$47.91	$47.91	$47.43	100
2017-04-25	$47.13	$47.13	$47.13	$47.13	$46.65	35
2017-04-24	$47.13	$47.13	$47.13	$47.13	$46.65	4
2017-04-21	$46.99	$47.13	$46.99	$47.13	$46.65	1,270
2017-04-20	$47.09	$47.09	$47.09	$47.09	$46.61	185
2017-04-19	$46.84	$46.94	$46.84	$46.94	$46.47	445
2017-04-18	$46.65	$46.80	$46.53	$46.64	$46.17	2,306
2017-04-17	$46.56	$46.56	$46.56	$46.56	$46.09	120
2017-04-13	$46.56	$46.56	$46.56	$46.56	$46.09	136
2017-04-12	$46.82	$46.82	$46.82	$46.82	$46.34	1,340
2017-04-11	$46.91	$46.97	$46.91	$46.97	$46.49	2,125
2017-04-10	$47.30	$47.30	$47.25	$47.26	$46.78	1,203
2017-04-07	$47.30	$47.30	$47.30	$47.30	$46.82	40
2017-04-06	$47.23	$47.30	$47.23	$47.30	$46.82	501
2017-04-05	$47.01	$47.01	$47.01	$47.01	$46.53	80
2017-04-04	$47.01	$47.01	$47.01	$47.01	$46.53	0
2017-04-03	$47.01	$47.01	$47.01	$47.01	$46.53	405
2017-03-31	$47.39	$47.39	$47.39	$47.39	$46.91	33
2017-03-30	$47.44	$47.44	$47.39	$47.39	$46.91	3,148
2017-03-29	$47.35	$47.35	$47.35	$47.35	$46.87	225
2017-03-28	$47.39	$47.39	$47.39	$47.39	$46.91	2,710
2017-03-27	$46.53	$46.53	$46.53	$46.53	$46.06	150
2017-03-24	$46.74	$46.92	$46.74	$46.92	$46.44	755
2017-03-23	$46.75	$46.87	$46.75	$46.87	$46.40	1,020
2017-03-22	$46.67	$46.67	$46.67	$46.67	$46.19	250
2017-03-21	$46.80	$46.80	$46.80	$46.80	$46.33	501
2017-03-20	$47.72	$47.72	$47.72	$47.72	$47.24	140
2017-03-17	$47.72	$47.72	$47.72	$47.72	$47.24	0
2017-03-16	$47.72	$47.72	$47.72	$47.72	$47.24	455
2017-03-15	$47.47	$47.51	$47.44	$47.51	$47.03	1,171
2017-03-14	$47.41	$47.41	$47.41	$47.41	$46.93	90
2017-03-13	$47.47	$47.47	$47.41	$47.41	$46.93	230
2017-03-10	$47.39	$47.39	$47.39	$47.39	$46.91	2
2017-03-09	$47.39	$47.39	$47.39	$47.39	$46.91	37
2017-03-08	$47.39	$47.39	$47.39	$47.39	$46.91	1,945
2017-03-07	$47.34	$47.34	$47.34	$47.34	$46.86	0
2017-03-06	$47.25	$47.34	$47.25	$47.34	$46.86	266
2017-03-03	$47.77	$47.77	$47.77	$47.77	$47.29	350
2017-03-02	$47.36	$47.36	$47.36	$47.36	$46.88	119
2017-03-01	$47.36	$47.36	$47.36	$47.36	$46.88	56
2017-02-28	$47.52	$47.52	$47.36	$47.36	$46.88	910
2017-02-27	$47.67	$47.80	$47.67	$47.80	$47.32	1,015
2017-02-24	$47.36	$47.36	$47.36	$47.36	$46.88	107
2017-02-23	$47.53	$47.53	$47.53	$47.53	$47.05	0
2017-02-22	$47.53	$47.65	$47.53	$47.53	$47.05	879
2017-02-21	$47.50	$47.50	$47.50	$47.50	$47.01	2,165
2017-02-17	$47.12	$47.28	$47.09	$47.26	$46.78	5,863
2017-02-16	$47.11	$47.24	$46.94	$47.15	$46.67	32,435
2017-02-15	$47.12	$47.36	$47.12	$47.25	$46.77	76,175
2017-02-14	$46.33	$46.33	$46.33	$46.33	$45.86	0
2017-02-13	$46.33	$46.33	$46.33	$46.33	$45.86	0
2017-02-10	$46.33	$46.33	$46.33	$46.33	$45.86	89
2017-02-09	$46.33	$46.33	$46.33	$46.33	$45.86	252
2017-02-08	$45.86	$45.86	$45.86	$45.86	$45.40	0
2017-02-07	$45.86	$45.86	$45.86	$45.86	$45.40	303
2017-02-06	$45.80	$45.96	$45.80	$45.84	$45.38	640
2017-02-03	$45.98	$46.11	$45.98	$46.03	$45.56	7,550
2017-02-02	$45.73	$45.73	$45.73	$45.73	$45.27	4
2017-02-01	$45.73	$45.73	$45.73	$45.73	$45.27	15
2017-01-31	$45.52	$45.73	$45.52	$45.73	$45.27	698
2017-01-30	$46.02	$46.02	$46.02	$46.02	$45.55	0
2017-01-27	$45.83	$46.02	$45.74	$46.02	$45.55	2,130
2017-01-26	$46.12	$46.12	$46.12	$46.12	$45.65	480
2017-01-25	$46.02	$46.02	$45.92	$45.92	$45.46	1,555
2017-01-24	$45.72	$45.72	$45.72	$45.72	$45.26	110
2017-01-23	$45.35	$45.35	$45.35	$45.35	$44.89	0
2017-01-20	$45.35	$45.35	$45.35	$45.35	$44.89	2
2017-01-19	$45.35	$45.35	$45.35	$45.35	$44.89	88
2017-01-18	$45.35	$45.35	$45.35	$45.35	$44.89	0
2017-01-17	$45.35	$45.35	$45.35	$45.35	$44.89	0
2017-01-13	$45.48	$45.48	$45.35	$45.35	$44.89	1,465
2017-01-12	$45.11	$45.42	$45.11	$45.35	$44.89	1,115
2017-01-11	$45.36	$45.38	$45.27	$45.27	$44.81	1,300
2017-01-10	$45.09	$46.23	$43.13	$45.45	$44.99	3,788
2017-01-09	$45.46	$45.46	$45.46	$45.46	$45.00	0
2017-01-06	$45.56	$45.56	$45.46	$45.46	$45.00	358
2017-01-05	$45.49	$45.49	$45.49	$45.49	$45.03	4
2017-01-04	$45.21	$45.52	$45.21	$45.49	$45.03	1,182
2017-01-03	$44.81	$44.98	$44.80	$44.98	$44.53	655
2016-12-30	$44.55	$44.60	$44.42	$44.42	$43.97	1,006
2016-12-29	$44.70	$44.74	$44.67	$44.70	$44.25	3,429
2016-12-28	$44.77	$44.90	$44.63	$44.71	$44.25	3,025
2016-12-27	$45.11	$45.20	$45.11	$45.13	$44.68	1,265
2016-12-23	$45.61	$45.61	$45.61	$45.61	$45.15	0
2016-12-22	$45.61	$45.61	$45.61	$45.61	$44.85	0
2016-12-21	$45.61	$45.61	$45.61	$45.61	$44.85	492
2016-12-20	$45.68	$45.68	$45.68	$45.68	$44.92	109
2016-12-19	$45.68	$45.68	$45.68	$45.68	$44.92	0
2016-12-16	$45.68	$45.68	$45.68	$45.68	$44.92	89
2016-12-15	$45.79	$45.79	$45.68	$45.68	$44.92	300
2016-12-14	$45.70	$45.95	$45.33	$45.33	$44.58	32,505
2016-12-13	$45.68	$45.68	$45.68	$45.68	$44.91	0
2016-12-12	$45.74	$45.74	$45.68	$45.68	$44.91	380
2016-12-09	$46.00	$46.00	$46.00	$46.00	$45.23	50
2016-12-08	$46.00	$46.00	$46.00	$46.00	$45.23	290
2016-12-07	$45.63	$45.67	$45.63	$45.67	$44.91	1,261
2016-12-06	$44.91	$44.95	$44.91	$44.94	$44.19	2,057
2016-12-05	$44.73	$44.73	$44.63	$44.63	$43.89	1,509
2016-12-02	$44.70	$44.70	$44.70	$44.70	$43.95	50
2016-12-01	$44.58	$44.70	$44.58	$44.70	$43.95	1,397
2016-11-30	$44.73	$44.90	$44.56	$44.56	$43.82	5,367
2016-11-29	$44.87	$44.87	$44.87	$44.87	$44.12	0
2016-11-28	$44.87	$44.87	$44.87	$44.87	$44.12	308
2016-11-25	$44.79	$44.79	$44.79	$44.79	$44.04	41
2016-11-23	$44.79	$44.79	$44.79	$44.79	$44.04	30
2016-11-22	$44.64	$44.79	$44.64	$44.79	$44.04	2,038
2016-11-21	$44.51	$44.62	$44.51	$44.62	$43.88	6,915
2016-11-18	$44.44	$44.44	$44.44	$44.44	$43.70	247
2016-11-17	$44.50	$44.50	$44.50	$44.50	$43.76	1,051
2016-11-16	$44.15	$44.15	$44.15	$44.15	$43.41	0
2016-11-15	$44.06	$44.16	$44.06	$44.15	$43.41	500
2016-11-14	$43.99	$44.11	$43.99	$44.11	$43.38	2,234
2016-11-11	$43.62	$43.68	$43.62	$43.68	$42.95	575
2016-11-10	$43.00	$44.00	$43.00	$43.77	$43.04	2,750
2016-11-09	$42.27	$43.03	$42.27	$43.03	$42.31	9,414
2016-11-08	$42.09	$42.09	$42.09	$42.09	$41.39	0
2016-11-07	$41.40	$42.09	$41.40	$42.09	$41.39	1,370
2016-11-04	$41.16	$41.31	$41.16	$41.31	$40.62	4,310
2016-11-03	$41.50	$41.52	$41.40	$41.40	$40.71	9,060
2016-11-02	$41.66	$41.74	$41.51	$41.53	$40.84	1,601
2016-11-01	$41.74	$41.85	$41.74	$41.85	$41.15	2,275
2016-10-31	$41.96	$41.96	$41.96	$41.96	$41.26	80
2016-10-28	$42.50	$42.50	$41.96	$41.96	$41.26	1,032
2016-10-27	$42.34	$42.34	$42.34	$42.34	$41.64	2
2016-10-26	$42.34	$42.34	$42.34	$42.34	$41.64	251
2016-10-25	$42.34	$42.34	$42.34	$42.34	$41.64	0
2016-10-24	$42.42	$42.43	$42.34	$42.34	$41.64	636
2016-10-21	$42.25	$42.25	$42.25	$42.25	$41.55	100
2016-10-20	$41.81	$41.81	$41.81	$41.81	$41.11	40
2016-10-19	$41.81	$41.81	$41.81	$41.81	$41.11	0
2016-10-18	$41.81	$41.81	$41.81	$41.81	$41.11	0
2016-10-17	$41.80	$41.82	$41.74	$41.81	$41.11	1,367
2016-10-14	$41.94	$41.94	$41.94	$41.94	$41.24	0
2016-10-13	$41.95	$41.96	$41.94	$41.94	$41.24	2,460
2016-10-12	$42.13	$42.16	$42.12	$42.15	$41.44	961
2016-10-11	$42.20	$42.20	$42.20	$42.20	$41.50	100
2016-10-10	$42.77	$42.78	$42.77	$42.78	$42.07	2,037
2016-10-07	$42.58	$42.58	$42.58	$42.58	$41.87	300
2016-10-06	$42.54	$42.54	$42.54	$42.54	$41.83	0
2016-10-05	$42.54	$42.54	$42.54	$42.54	$41.83	0
2016-10-04	$42.54	$42.54	$42.54	$42.54	$41.83	100
2016-10-03	$42.39	$42.39	$42.39	$42.39	$41.68	9
2016-09-30	$42.39	$42.39	$42.39	$42.39	$41.68	1
2016-09-29	$42.39	$42.39	$42.39	$42.39	$41.68	100
2016-09-28	$42.88	$42.88	$42.88	$42.88	$42.17	100
2016-09-27	$42.56	$42.56	$42.56	$42.56	$41.85	100
2016-09-26	$42.36	$42.36	$42.36	$42.36	$41.65	100
2016-09-23	$42.98	$42.98	$42.98	$42.98	$42.26	194
2016-09-22	$42.34	$42.34	$42.34	$42.34	$41.64	34
2016-09-21	$42.37	$42.38	$42.34	$42.34	$41.64	1,925
2016-09-20	$42.23	$42.23	$42.23	$42.23	$41.53	0
2016-09-19	$42.23	$42.24	$42.22	$42.23	$41.53	8,400
2016-09-16	$42.15	$42.15	$42.15	$42.15	$41.45	363
2016-09-15	$42.35	$42.35	$42.35	$42.35	$41.64	1,025
2016-09-14	$42.18	$42.18	$42.18	$42.18	$41.48	0
2016-09-13	$42.24	$42.24	$42.18	$42.18	$41.48	384
2016-09-12	$42.30	$42.30	$42.24	$42.24	$41.54	17,900
2016-09-09	$43.13	$43.13	$43.13	$43.13	$42.41	86
2016-09-08	$43.13	$43.13	$43.13	$43.13	$42.41	0
2016-09-07	$43.13	$43.13	$43.13	$43.13	$42.41	500
2016-09-06	$43.06	$43.06	$43.06	$43.06	$42.34	105
2016-09-02	$43.07	$43.07	$43.06	$43.06	$42.34	495
2016-09-01	$42.84	$42.87	$42.84	$42.87	$42.16	310
2016-08-31	$42.81	$42.86	$42.81	$42.86	$42.15	214
2016-08-30	$43.14	$43.14	$43.14	$43.14	$42.42	100
2016-08-29	$43.42	$43.42	$43.30	$43.30	$42.58	650
2016-08-26	$43.10	$43.10	$41.45	$42.95	$42.23	1,300
2016-08-25	$43.05	$43.05	$42.90	$42.90	$42.19	390
2016-08-24	$43.33	$43.33	$43.33	$43.33	$42.61	100
2016-08-23	$43.20	$43.63	$43.20	$43.49	$42.77	1,681
2016-08-22	$43.08	$43.21	$43.08	$43.17	$42.45	1,610
2016-08-19	$43.33	$43.33	$43.33	$43.33	$42.61	300
2016-08-18	$43.22	$43.23	$43.22	$43.23	$42.51	633
2016-08-17	$42.93	$42.96	$42.87	$42.96	$42.24	4,284
2016-08-16	$43.05	$43.05	$43.05	$43.05	$42.33	1,279
2016-08-15	$43.32	$43.42	$43.24	$43.24	$42.52	1,801
2016-08-12	$43.04	$43.06	$43.03	$43.06	$42.34	4,060
2016-08-11	$42.82	$42.82	$42.82	$42.82	$42.11	0
2016-08-10	$42.82	$42.82	$42.82	$42.82	$42.11	0
2016-08-09	$42.82	$42.82	$42.82	$42.82	$42.11	0
2016-08-08	$42.88	$43.07	$42.82	$42.82	$42.11	4,559
2016-08-05	$42.53	$42.60	$42.53	$42.59	$41.88	1,555
2016-08-04	$42.38	$42.45	$42.38	$42.45	$41.74	1,655
2016-08-03	$42.61	$42.61	$42.61	$42.61	$41.90	0
2016-08-02	$42.61	$42.61	$42.61	$42.61	$41.90	0
2016-08-01	$42.61	$42.61	$42.61	$42.61	$41.90	375
2016-07-29	$42.81	$42.81	$42.76	$42.76	$42.05	426
2016-07-28	$42.68	$42.96	$42.63	$42.96	$42.25	3,517
2016-07-27	$42.73	$42.73	$42.73	$42.73	$42.02	0
2016-07-26	$42.73	$42.73	$42.73	$42.73	$42.02	7
2016-07-25	$42.73	$42.73	$42.73	$42.73	$42.02	0
2016-07-22	$42.73	$42.73	$42.73	$42.73	$42.02	100
2016-07-21	$42.51	$42.51	$42.51	$42.51	$41.80	234
2016-07-20	$42.50	$42.68	$42.50	$42.68	$41.97	2,637
2016-07-19	$42.14	$42.14	$42.14	$42.14	$41.44	101
2016-07-18	$42.02	$42.50	$41.27	$42.45	$41.74	7,318
2016-07-15	$42.29	$42.29	$42.29	$42.29	$41.58	158
2016-07-14	$42.37	$42.44	$42.29	$42.44	$41.73	4,085
2016-07-13	$41.89	$42.00	$41.89	$42.00	$41.30	397
2016-07-12	$41.65	$42.17	$41.65	$42.17	$41.47	5,091
2016-07-11	$41.26	$41.26	$41.26	$41.26	$40.57	0
2016-07-08	$41.22	$41.27	$41.22	$41.26	$40.57	2,210
2016-07-07	$40.34	$40.46	$40.34	$40.34	$39.67	4,140
2016-07-06	$40.27	$40.27	$40.27	$40.27	$39.59	163
2016-07-05	$40.36	$40.36	$40.36	$40.36	$39.69	202
2016-07-01	$40.36	$40.36	$40.36	$40.36	$39.69	3
2016-06-30	$40.21	$40.62	$40.21	$40.36	$39.69	993
2016-06-29	$38.88	$38.88	$38.88	$38.88	$38.23	38
2016-06-28	$38.88	$38.96	$38.88	$38.88	$38.23	3,338
2016-06-27	$38.52	$38.52	$38.35	$38.52	$37.88	2,192
2016-06-24	$39.64	$40.56	$39.64	$40.56	$39.89	624
2016-06-23	$41.60	$41.60	$41.60	$41.60	$40.91	117
2016-06-22	$40.85	$41.23	$40.85	$41.23	$40.54	2,500
2016-06-21	$41.17	$41.17	$41.17	$41.17	$40.48	1
2016-06-20	$41.55	$41.55	$41.17	$41.17	$40.48	2,067
2016-06-17	$40.94	$40.94	$40.94	$40.94	$40.25	1,970
2016-06-16	$41.06	$41.06	$41.06	$41.06	$40.38	1
2016-06-15	$40.94	$41.06	$40.94	$41.06	$40.38	784
2016-06-14	$40.78	$40.78	$40.54	$40.54	$39.86	7,538
2016-06-13	$41.31	$41.31	$41.31	$41.31	$40.62	1
2016-06-10	$41.57	$41.57	$41.31	$41.31	$40.62	2,490
2016-06-09	$41.88	$42.05	$41.85	$41.98	$41.28	942
2016-06-08	$42.15	$42.15	$42.15	$42.15	$41.45	301
2016-06-07	$42.05	$42.05	$42.05	$42.05	$41.35	0
2016-06-06	$41.97	$42.14	$41.97	$42.05	$41.35	532
2016-06-03	$41.65	$41.66	$41.65	$41.66	$40.97	200
2016-06-02	$41.93	$41.98	$41.84	$41.90	$41.20	2,156
2016-06-01	$41.75	$41.80	$41.74	$41.75	$41.05	9,985
2016-05-31	$41.75	$41.75	$41.60	$41.63	$40.93	2,469
2016-05-27	$41.56	$41.69	$41.53	$41.53	$40.84	1,282
2016-05-26	$41.53	$41.53	$41.53	$41.53	$40.83	176
2016-05-25	$41.50	$41.56	$41.43	$41.56	$40.87	3,463
2016-05-24	$40.99	$41.00	$40.95	$40.95	$40.27	702
2016-05-23	$40.47	$40.47	$40.47	$40.47	$39.80	883
2016-05-20	$40.15	$40.15	$40.15	$40.15	$39.48	0
2016-05-19	$39.96	$40.15	$39.88	$40.15	$39.48	1,897
2016-05-18	$40.30	$40.57	$40.30	$40.40	$39.73	1,390
2016-05-17	$40.37	$40.55	$40.29	$40.30	$39.63	3,077
2016-05-16	$40.60	$40.60	$40.60	$40.60	$39.92	410
2016-05-13	$40.27	$40.42	$40.24	$40.24	$39.57	2,763
2016-05-12	$40.30	$40.30	$38.70	$40.10	$39.43	4,010
2016-05-11	$40.89	$40.95	$40.85	$40.85	$40.16	1,316
2016-05-10	$40.71	$40.71	$40.71	$40.71	$40.03	1
2016-05-09	$40.62	$40.71	$40.62	$40.71	$40.03	400
2016-05-06	$40.51	$40.51	$40.51	$40.51	$39.84	2
2016-05-05	$40.50	$40.56	$40.47	$40.51	$39.84	1,000
2016-05-04	$40.66	$40.66	$40.66	$40.66	$39.98	236
2016-05-03	$41.49	$41.49	$41.49	$41.49	$40.80	0
2016-05-02	$41.23	$41.49	$41.23	$41.49	$40.80	880
2016-04-29	$41.11	$41.34	$41.11	$41.34	$40.65	844
2016-04-28	$42.12	$42.12	$42.12	$42.12	$41.42	150
2016-04-27	$42.26	$42.26	$42.07	$42.07	$41.37	292
2016-04-26	$41.87	$42.13	$41.87	$42.12	$41.42	2,140
2016-04-25	$41.87	$41.87	$41.62	$41.82	$41.13	1,465
2016-04-22	$42.18	$42.18	$42.02	$42.09	$41.39	2,772
2016-04-21	$42.26	$42.26	$42.26	$42.26	$41.56	0
2016-04-20	$41.97	$42.26	$41.97	$42.26	$41.56	647
2016-04-19	$41.65	$41.65	$41.65	$41.65	$40.96	348
2016-04-18	$41.54	$41.62	$41.54	$41.62	$40.93	415
2016-04-15	$41.23	$41.52	$41.23	$41.52	$40.83	1,995
2016-04-14	$41.49	$41.62	$41.49	$41.60	$40.91	2,092
2016-04-13	$41.29	$41.62	$41.11	$41.62	$40.93	12,272
2016-04-12	$40.60	$40.83	$40.60	$40.62	$39.94	5,140
2016-04-11	$40.72	$40.73	$40.72	$40.72	$40.04	1,558
2016-04-08	$40.36	$40.60	$40.36	$40.47	$39.80	841
2016-04-07	$40.16	$40.16	$40.13	$40.14	$39.47	803
2016-04-06	$40.72	$40.92	$40.70	$40.92	$40.24	16,695
2016-04-05	$41.00	$41.00	$40.76	$40.76	$40.08	1,358
2016-04-04	$41.43	$41.43	$41.43	$41.43	$40.74	3
2016-04-01	$41.42	$41.43	$41.26	$41.43	$40.74	2,300
2016-03-31	$41.33	$41.38	$41.33	$41.38	$40.69	1,740
2016-03-30	$40.98	$41.20	$40.98	$41.20	$40.51	447
2016-03-29	$40.95	$41.10	$40.95	$41.10	$40.42	2,315
2016-03-28	$40.73	$40.73	$40.73	$40.73	$40.05	275
2016-03-24	$40.53	$40.63	$40.53	$40.63	$39.96	830
2016-03-23	$40.83	$40.83	$40.83	$40.83	$40.15	175
2016-03-22	$41.10	$41.25	$41.10	$41.25	$40.56	1,404
2016-03-21	$41.30	$41.44	$41.20	$41.44	$40.75	3,242
2016-03-18	$41.11	$41.36	$41.09	$41.32	$40.63	6,577
2016-03-17	$40.61	$40.99	$40.61	$40.80	$40.12	1,490
2016-03-16	$40.20	$40.53	$38.25	$40.43	$39.76	5,781
2016-03-15	$40.22	$40.22	$39.95	$40.08	$39.41	9,472
2016-03-14	$40.72	$40.72	$40.43	$40.65	$39.98	2,480
2016-03-11	$40.35	$40.61	$40.35	$40.61	$39.93	367
2016-03-10	$39.95	$39.95	$39.26	$39.54	$38.88	21,974
2016-03-09	$39.51	$39.88	$39.51	$39.67	$39.01	14,667
2016-03-08	$39.79	$40.01	$39.79	$40.01	$39.34	1,139
2016-03-07	$39.65	$40.11	$39.65	$40.11	$39.44	17,756
2016-03-04	$39.91	$39.99	$39.91	$39.94	$39.27	13,607
2016-03-03	$39.73	$39.80	$39.73	$39.78	$39.12	17,046
2016-03-02	$39.33	$39.33	$39.33	$39.33	$38.68	4,586
2016-03-01	$39.48	$39.48	$39.42	$39.42	$38.76	1,400
2016-02-29	$38.85	$38.85	$38.69	$38.69	$38.05	3,752
2016-02-26	$38.50	$39.02	$38.50	$38.72	$38.08	4,640
2016-02-25	$38.27	$38.50	$38.27	$38.50	$37.86	4,295
2016-02-24	$37.41	$37.57	$37.18	$37.57	$36.94	2,795
2016-02-23	$37.85	$37.85	$37.82	$37.83	$37.20	3,488
2016-02-22	$38.09	$38.26	$38.08	$38.09	$37.46	6,824
2016-02-19	$37.71	$37.71	$37.71	$37.71	$37.08	123
2016-02-18	$37.68	$37.71	$37.68	$37.71	$37.08	1,633
2016-02-17	$37.70	$37.70	$37.70	$37.70	$37.08	184
2016-02-16	$36.49	$36.88	$36.49	$36.88	$36.27	2,280
2016-02-12	$35.78	$35.97	$35.60	$35.97	$35.38	13,310
2016-02-11	$36.06	$36.06	$36.06	$36.06	$35.46	65
2016-02-10	$35.68	$36.07	$35.68	$36.06	$35.46	3,410
2016-02-09	$35.73	$35.74	$35.54	$35.54	$34.95	6,191
2016-02-08	$35.86	$35.86	$35.58	$35.58	$34.99	426
2016-02-05	$37.29	$37.29	$37.29	$37.29	$36.67	0
2016-02-04	$37.49	$37.49	$37.29	$37.29	$36.67	1,140
2016-02-03	$36.61	$37.03	$36.60	$37.03	$36.41	7,617
2016-02-02	$38.07	$38.07	$38.07	$38.07	$37.43	0
2016-02-01	$37.89	$38.07	$37.89	$38.07	$37.43	966
2016-01-29	$37.44	$37.47	$37.44	$37.47	$36.84	1,162
2016-01-28	$36.64	$36.64	$36.56	$36.63	$36.02	15,000
2016-01-27	$36.67	$36.85	$36.67	$36.80	$36.19	2,180
2016-01-26	$37.31	$37.31	$37.31	$37.31	$36.69	40
2016-01-25	$37.31	$37.31	$37.31	$37.31	$36.69	52
2016-01-22	$37.30	$37.31	$37.29	$37.31	$36.69	1,700
2016-01-21	$36.90	$37.00	$36.72	$36.72	$36.11	8,176
2016-01-20	$36.90	$36.90	$36.90	$36.90	$36.28	120
2016-01-19	$36.75	$36.90	$36.75	$36.90	$36.28	357
2016-01-15	$36.65	$36.90	$36.63	$36.81	$36.20	4,982
2016-01-14	$37.45	$37.70	$37.45	$37.70	$37.07	1,628
2016-01-13	$38.04	$38.40	$38.04	$38.40	$37.76	6,893
2016-01-12	$38.50	$38.50	$38.50	$38.50	$37.86	700
2016-01-11	$38.50	$38.50	$38.50	$38.50	$37.86	30
2016-01-08	$38.51	$38.51	$38.50	$38.50	$37.86	390
2016-01-07	$40.31	$40.31	$40.31	$40.31	$39.63	0
2016-01-06	$40.31	$40.31	$40.31	$40.31	$39.63	0
2016-01-05	$40.37	$40.39	$40.29	$40.31	$39.63	12,683
2016-01-04	$41.28	$41.28	$41.28	$41.28	$40.59	79
2015-12-31	$41.39	$41.39	$41.26	$41.28	$40.59	2,703
2015-12-30	$41.53	$41.64	$41.53	$41.62	$40.93	2,151
2015-12-29	$41.23	$41.64	$41.23	$41.59	$40.90	1,783
2015-12-28	$41.31	$41.31	$41.31	$41.31	$40.62	4
2015-12-24	$41.31	$41.31	$41.31	$41.31	$40.62	15
2015-12-23	$41.47	$41.68	$41.47	$41.47	$40.63	8,659
2015-12-22	$40.94	$40.94	$40.94	$40.94	$40.11	0
2015-12-21	$40.94	$40.94	$40.94	$40.94	$40.11	1
2015-12-18	$40.94	$40.94	$40.94	$40.94	$40.11	0
2015-12-17	$41.23	$41.24	$40.94	$40.94	$40.11	1,818
2015-12-16	$41.14	$41.20	$40.98	$40.98	$40.15	885
2015-12-15	$41.00	$41.00	$40.52	$40.52	$39.70	11,074
2015-12-14	$40.39	$40.39	$40.20	$40.37	$39.55	2,336
2015-12-11	$41.19	$41.65	$40.61	$40.61	$39.79	7,148
2015-12-10	$41.96	$42.00	$40.54	$42.00	$41.15	5,604
2015-12-09	$42.13	$42.13	$42.00	$42.00	$41.15	1,035
2015-12-08	$42.00	$42.50	$41.80	$41.81	$40.96	3,775
2015-12-07	$42.50	$43.77	$35.18	$35.18	$34.46	3,485
2015-12-04	$41.72	$41.72	$41.72	$41.72	$40.87	425
2015-12-03	$44.88	$44.90	$41.74	$41.74	$40.89	1,677
2015-12-02	$42.31	$42.31	$42.31	$42.31	$41.45	160
2015-12-01	$44.88	$44.88	$42.90	$42.90	$42.03	945
2015-11-30	$44.54	$44.61	$42.31	$42.60	$41.74	3,527
2015-11-27	$42.66	$42.66	$42.66	$42.66	$41.80	7
2015-11-25	$42.80	$42.80	$42.53	$42.66	$41.80	1,807
2015-11-24	$41.97	$42.57	$41.97	$42.44	$41.58	7,076
2015-11-23	$42.38	$42.57	$42.38	$42.57	$41.71	760
2015-11-20	$42.92	$42.92	$42.39	$42.40	$41.54	1,505
2015-11-19	$42.26	$42.27	$42.18	$42.18	$41.32	7,840
2015-11-18	$41.87	$42.10	$41.60	$42.02	$41.16	2,416
2015-11-17	$43.65	$43.65	$41.28	$41.38	$40.54	1,891
2015-11-16	$41.31	$41.31	$41.31	$41.31	$40.47	3,419
2015-11-13	$41.96	$41.96	$41.96	$41.96	$41.11	25
2015-11-12	$41.96	$41.96	$41.96	$41.96	$41.11	190
2015-11-11	$42.43	$42.49	$42.24	$42.49	$41.63	1,131
2015-11-10	$41.25	$42.61	$41.25	$42.61	$41.75	1,776
2015-11-09	$42.89	$42.89	$42.25	$42.25	$41.40	1,570
2015-11-06	$43.61	$43.61	$42.86	$42.86	$41.99	3,772
2015-11-05	$42.68	$42.89	$42.68	$42.89	$42.02	3,407
2015-11-04	$42.73	$42.73	$42.73	$42.73	$41.86	140
2015-11-03	$43.05	$43.05	$43.05	$43.05	$42.18	433
2015-11-02	$43.59	$43.59	$43.59	$43.59	$42.71	266
2015-10-30	$42.60	$42.60	$42.60	$42.60	$41.74	785
2015-10-29	$41.99	$41.99	$41.99	$41.99	$41.14	0
2015-10-28	$41.99	$41.99	$41.99	$41.99	$41.14	25
2015-10-27	$41.99	$41.99	$41.99	$41.99	$41.14	188
2015-10-26	$41.90	$42.25	$40.77	$42.25	$41.39	431
2015-10-23	$42.04	$42.04	$42.04	$42.04	$41.19	792
2015-10-22	$42.00	$42.00	$41.64	$41.86	$41.01	1,640
2015-10-21	$41.81	$41.81	$41.50	$41.50	$40.66	2,559
2015-10-20	$41.64	$41.64	$41.64	$41.64	$40.80	0
2015-10-19	$41.64	$41.64	$41.64	$41.64	$40.80	0
2015-10-16	$41.64	$41.64	$41.64	$41.64	$40.80	120
2015-10-15	$41.64	$41.64	$41.64	$41.64	$40.80	25
2015-10-14	$41.64	$41.64	$41.64	$41.64	$40.80	100
2015-10-13	$41.72	$41.73	$41.59	$41.64	$40.80	7,625
2015-10-12	$41.54	$41.54	$41.54	$41.54	$40.70	478
2015-10-09	$41.80	$41.80	$41.80	$41.80	$40.95	446
2015-10-08	$41.24	$41.81	$41.23	$41.81	$40.96	3,409
2015-10-07	$40.64	$40.64	$40.64	$40.64	$39.82	0
2015-10-06	$40.65	$40.88	$40.64	$40.64	$39.82	10,806
2015-10-05	$40.69	$40.69	$40.68	$40.68	$39.86	690
2015-10-02	$39.42	$39.42	$39.42	$39.42	$38.62	37
2015-10-01	$39.34	$39.42	$39.08	$39.42	$38.62	20,338
2015-09-30	$39.20	$39.20	$39.20	$39.20	$38.41	1,737
2015-09-29	$38.93	$38.93	$38.55	$38.60	$37.82	805
2015-09-28	$38.68	$38.75	$38.68	$38.75	$37.96	378
2015-09-25	$39.78	$39.78	$39.78	$39.78	$38.97	72
2015-09-24	$40.00	$40.00	$39.78	$39.78	$38.97	284
2015-09-23	$40.01	$40.01	$40.00	$40.00	$39.19	892
2015-09-22	$40.29	$40.29	$40.29	$40.29	$39.47	1,269
2015-09-21	$41.01	$41.01	$41.01	$41.01	$40.18	435
2015-09-18	$40.87	$40.90	$40.87	$40.90	$40.07	1,161
2015-09-17	$41.96	$42.00	$41.84	$42.00	$41.15	1,705
2015-09-16	$41.48	$41.48	$41.48	$41.48	$40.64	8
2015-09-15	$41.52	$41.52	$41.31	$41.48	$40.64	1,559
2015-09-14	$40.78	$40.99	$40.78	$40.99	$40.16	1,224
2015-09-11	$40.85	$41.10	$40.85	$41.10	$40.27	387
2015-09-10	$40.92	$41.13	$40.92	$41.13	$40.30	1,325
2015-09-09	$41.32	$41.32	$41.12	$41.23	$40.39	4,037
2015-09-08	$41.89	$41.89	$40.84	$40.84	$40.01	5,165
2015-09-04	$40.60	$40.60	$40.14	$40.14	$39.33	2,010
2015-09-03	$40.66	$41.29	$40.66	$41.29	$40.45	825
2015-09-02	$40.28	$40.59	$40.28	$40.59	$39.77	5,193
2015-09-01	$40.03	$40.03	$40.03	$40.03	$39.22	390
2015-08-31	$41.22	$41.62	$41.11	$41.11	$40.28	958
2015-08-28	$40.81	$41.62	$40.81	$41.26	$40.42	5,961
2015-08-27	$41.12	$41.51	$40.90	$41.31	$40.47	1,021
2015-08-26	$39.43	$40.01	$39.43	$40.01	$39.20	2,209
2015-08-25	$40.27	$40.27	$40.10	$40.18	$39.37	2,011
2015-08-24	$41.74	$41.74	$39.94	$39.94	$39.13	3,226
2015-08-21	$41.37	$41.37	$41.32	$41.32	$40.48	3,160
2015-08-20	$43.49	$43.49	$42.60	$42.60	$41.74	1,539
2015-08-19	$44.24	$44.24	$43.38	$43.61	$42.73	2,601
2015-08-18	$44.00	$44.00	$43.88	$43.88	$42.99	2,050
2015-08-17	$43.73	$43.95	$43.73	$43.95	$43.06	700
2015-08-14	$43.68	$43.68	$43.68	$43.68	$42.79	138
2015-08-13	$43.65	$43.65	$43.59	$43.62	$42.74	3,119
2015-08-12	$43.28	$43.28	$43.25	$43.25	$42.38	766
2015-08-11	$43.60	$43.60	$43.60	$43.60	$42.72	3,935
2015-08-10	$44.21	$44.21	$44.21	$44.21	$43.31	775
2015-08-07	$43.34	$43.34	$43.33	$43.34	$42.46	1,182
2015-08-06	$43.48	$43.48	$43.48	$43.48	$42.60	765
2015-08-05	$44.43	$44.43	$44.43	$44.43	$43.53	102
2015-08-04	$44.02	$44.02	$43.92	$43.92	$43.03	371
2015-08-03	$43.75	$44.09	$43.70	$43.81	$42.92	2,558
2015-07-31	$44.29	$44.29	$44.14	$44.14	$43.25	9,112
2015-07-30	$43.80	$44.12	$43.80	$44.08	$43.19	8,641
2015-07-29	$43.48	$43.81	$43.48	$43.74	$42.85	444
2015-07-28	$42.98	$43.69	$42.98	$43.69	$42.80	252
2015-07-27	$43.23	$43.30	$43.21	$43.21	$42.33	4,337
2015-07-24	$43.81	$43.81	$43.44	$43.69	$42.80	8,064

ADVISORSHARES MADRONA DOMESTIC ETF (FWDD) News Headlines

Recent ADVISORSHARES MADRONA DOMESTIC ETF (FWDD) News

Similar Companies to ADVISORSHARES MADRONA DOMESTIC ETF (FWDD) 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	--	--	--

ADVISORSHARES MADRONA DOMESTIC ETF (FWDD) Exchange: NYSE ARCA