VanEck Natural Resources ETF (HAP) Stock Profile

Data as of Dec. 6, 2024

$49.52 ($-0.71) -1.41%

VanEck Natural Resources ETF - Daily Information

Click for more stock information on VanEck Natural Resources ETF.

Daily Information	Data
Date	Dec. 6, 2024
Open	$49.73
Previous Close	$49.52
High	$49.73
Low	$49.52
Adjusted Open	$49.73
Previous Adjusted Close	$49.52
Adjusted High	$49.73
Adjusted Low	$49.52

Invest in VanEck Natural Resources ETF (HAP)

Join over 15 million registered users who invest on eToro.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for VanEck Natural Resources ETF (HAP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-12-06	$49.73	$49.73	$49.52	$49.52	$49.52	1,842
2024-12-05	$50.40	$50.40	$50.18	$50.23	$50.23	5,722
2024-12-04	$50.74	$50.74	$50.15	$50.20	$50.20	2,286
2024-12-03	$50.99	$51.03	$50.78	$50.82	$50.82	3,028
2024-12-02	$50.83	$50.83	$50.44	$50.70	$50.70	1,955
2024-11-29	$50.95	$50.98	$50.95	$50.98	$50.98	356
2024-11-27	$50.62	$50.90	$50.62	$50.65	$50.65	2,322
2024-11-26	$50.35	$50.51	$50.35	$50.50	$50.50	3,436
2024-11-25	$50.95	$50.95	$50.79	$50.79	$50.79	5,722
2024-11-22	$50.77	$50.83	$50.75	$50.83	$50.83	3,739
2024-11-21	$50.34	$50.71	$50.34	$50.68	$50.68	998
2024-11-20	$49.95	$50.12	$49.85	$50.12	$50.12	2,694
2024-11-19	$49.82	$50.03	$49.82	$50.02	$50.02	3,338
2024-11-18	$49.81	$50.07	$49.78	$50.03	$50.03	3,414
2024-11-15	$49.46	$49.49	$49.31	$49.39	$49.39	5,773
2024-11-14	$49.36	$49.45	$49.25	$49.41	$49.41	22,994
2024-11-13	$49.00	$49.23	$49.00	$49.10	$49.10	16,592
2024-11-12	$49.44	$49.44	$49.13	$49.17	$49.17	5,319
2024-11-11	$50.35	$50.39	$50.10	$50.20	$50.20	4,477
2024-11-08	$50.99	$50.99	$50.57	$50.69	$50.69	7,248
2024-11-07	$51.38	$51.60	$51.36	$51.54	$51.54	4,094
2024-11-06	$50.68	$51.05	$50.66	$51.03	$51.03	2,433
2024-11-05	$51.03	$51.28	$51.03	$51.28	$51.28	4,753
2024-11-04	$50.99	$51.24	$50.99	$51.01	$51.01	3,353
2024-11-01	$51.11	$51.11	$50.61	$50.61	$50.61	2,978
2024-10-31	$50.63	$50.68	$50.63	$50.64	$50.64	3,650
2024-10-30	$51.19	$51.19	$50.95	$50.97	$50.97	1,463
2024-10-29	$51.35	$51.35	$51.13	$51.13	$51.13	1,936
2024-10-28	$51.25	$51.78	$51.25	$51.72	$51.72	1,198
2024-10-25	$51.69	$51.85	$51.45	$51.46	$51.46	2,657
2024-10-24	$51.35	$51.55	$51.35	$51.55	$51.55	3,443
2024-10-23	$51.68	$51.68	$51.52	$51.67	$51.67	2,495
2024-10-22	$52.02	$52.03	$51.84	$52.00	$52.00	12,434
2024-10-21	$52.11	$52.11	$51.93	$51.93	$51.93	1,006
2024-10-18	$52.23	$52.23	$52.19	$52.23	$52.23	1,376
2024-10-17	$51.88	$52.04	$51.88	$51.99	$51.99	2,332
2024-10-16	$52.00	$52.03	$51.93	$51.94	$51.94	1,218
2024-10-15	$51.81	$51.82	$51.60	$51.60	$51.60	2,371
2024-10-14	$52.05	$52.45	$52.05	$52.45	$52.45	3,647
2024-10-11	$52.31	$52.53	$52.31	$52.45	$52.45	6,877
2024-10-10	$52.01	$52.18	$52.01	$52.18	$52.18	6,283
2024-10-09	$51.75	$51.99	$51.75	$51.89	$51.89	10,931
2024-10-08	$51.87	$52.03	$51.87	$52.03	$52.03	3,473
2024-10-07	$52.98	$53.07	$52.89	$52.92	$52.92	2,204
2024-10-04	$53.05	$53.09	$52.92	$53.02	$53.02	4,376
2024-10-03	$52.69	$52.86	$52.69	$52.85	$52.85	3,320
2024-10-02	$53.48	$53.57	$53.03	$53.18	$53.18	6,091
2024-10-01	$52.85	$53.10	$52.74	$53.08	$53.08	5,799
2024-09-30	$52.61	$52.71	$52.40	$52.71	$52.71	2,035
2024-09-27	$52.81	$53.04	$52.73	$52.82	$52.82	5,167
2024-09-26	$52.35	$52.56	$52.35	$52.43	$52.43	3,175
2024-09-25	$52.44	$52.44	$51.89	$51.89	$51.89	7,581
2024-09-24	$52.48	$52.56	$52.40	$52.45	$52.45	5,800
2024-09-23	$51.58	$51.78	$51.52	$51.78	$51.78	2,687
2024-09-20	$51.47	$51.47	$51.30	$51.32	$51.32	2,421
2024-09-19	$51.59	$51.86	$51.59	$51.64	$51.64	2,968
2024-09-18	$50.91	$51.40	$50.91	$50.91	$50.91	3,725
2024-09-17	$50.76	$50.89	$50.76	$50.89	$50.89	1,745
2024-09-16	$50.64	$50.70	$50.44	$50.68	$50.68	4,436
2024-09-13	$50.14	$50.40	$50.14	$50.40	$50.40	1,191
2024-09-12	$49.41	$49.83	$49.27	$49.78	$49.78	18,358
2024-09-11	$48.78	$49.27	$48.78	$49.27	$49.27	1,025
2024-09-10	$48.82	$48.94	$48.76	$48.94	$48.94	2,431
2024-09-09	$49.49	$49.53	$49.42	$49.42	$49.42	4,923
2024-09-06	$49.18	$49.18	$49.06	$49.06	$49.06	1,665
2024-09-05	$50.25	$50.25	$49.78	$49.78	$49.78	4,043
2024-09-04	$50.15	$50.19	$49.87	$49.92	$49.92	3,677
2024-09-03	$50.48	$50.48	$49.88	$49.92	$49.92	4,803
2024-08-30	$51.03	$51.32	$50.89	$51.32	$51.32	1,285
2024-08-29	$51.10	$51.40	$51.10	$51.25	$51.25	3,333
2024-08-28	$50.99	$50.99	$50.75	$50.93	$50.93	4,648
2024-08-27	$51.40	$51.40	$51.23	$51.38	$51.38	4,457
2024-08-26	$51.60	$51.77	$51.46	$51.49	$51.49	10,607
2024-08-23	$50.72	$51.32	$50.72	$51.32	$51.32	4,644
2024-08-22	$50.74	$50.74	$50.36	$50.43	$50.43	3,478
2024-08-21	$50.88	$50.91	$50.78	$50.85	$50.85	2,359
2024-08-20	$50.95	$50.95	$50.41	$50.42	$50.42	9,495
2024-08-19	$50.59	$51.11	$50.59	$50.92	$50.92	7,143
2024-08-16	$50.01	$50.48	$50.01	$50.48	$50.48	593
2024-08-15	$50.15	$50.26	$49.90	$50.08	$50.08	12,415
2024-08-14	$49.60	$49.60	$49.45	$49.55	$49.55	2,910
2024-08-13	$49.31	$49.66	$49.30	$49.57	$49.57	10,353
2024-08-12	$49.24	$49.30	$49.21	$49.23	$49.23	13,345
2024-08-09	$49.09	$49.20	$49.09	$49.15	$49.15	3,550
2024-08-08	$48.85	$48.98	$48.85	$48.98	$48.98	1,275
2024-08-07	$49.06	$49.14	$48.35	$48.35	$48.35	4,594
2024-08-06	$48.53	$48.79	$48.31	$48.43	$48.43	16,266
2024-08-05	$47.49	$48.57	$47.49	$48.29	$48.29	4,272
2024-08-02	$49.94	$49.94	$49.06	$49.37	$49.37	4,249
2024-08-01	$51.05	$51.08	$49.91	$50.10	$50.10	5,366
2024-07-31	$51.04	$51.51	$51.04	$51.24	$51.24	1,909
2024-07-30	$50.23	$50.62	$50.23	$50.53	$50.53	6,449
2024-07-29	$50.42	$50.54	$50.38	$50.54	$50.54	3,800
2024-07-26	$50.78	$50.90	$50.78	$50.82	$50.82	3,612
2024-07-25	$50.62	$50.70	$50.47	$50.47	$50.47	4,603
2024-07-24	$50.31	$50.45	$50.00	$50.00	$50.00	19,916
2024-07-23	$50.12	$50.13	$50.03	$50.03	$50.03	13,756
2024-07-22	$50.62	$50.82	$50.54	$50.58	$50.58	7,266
2024-07-19	$50.66	$50.69	$50.62	$50.62	$50.62	798
2024-07-18	$51.51	$51.53	$50.95	$51.03	$51.03	5,474
2024-07-17	$51.70	$51.70	$51.41	$51.45	$51.45	8,963
2024-07-16	$50.90	$51.38	$50.90	$51.38	$51.38	2,991
2024-07-15	$50.96	$51.23	$50.92	$51.04	$51.04	4,125
2024-07-12	$51.22	$51.49	$51.22	$51.34	$51.34	2,548
2024-07-11	$50.59	$51.03	$50.59	$51.03	$51.03	8,402
2024-07-10	$49.98	$50.34	$49.98	$50.34	$50.34	4,691
2024-07-09	$50.02	$50.05	$49.82	$49.82	$49.82	1,085
2024-07-08	$50.23	$50.38	$50.03	$50.21	$50.21	7,360
2024-07-05	$50.69	$50.69	$50.39	$50.51	$50.51	2,655
2024-07-03	$50.46	$50.70	$50.46	$50.50	$50.50	3,619
2024-07-02	$49.80	$49.88	$49.70	$49.88	$49.88	7,984
2024-07-01	$50.02	$50.02	$49.85	$49.89	$49.89	5,774
2024-06-28	$50.36	$50.36	$49.80	$49.99	$49.99	7,745
2024-06-27	$50.21	$50.21	$49.93	$50.10	$50.10	2,127
2024-06-26	$49.80	$50.10	$49.80	$50.10	$50.10	3,076
2024-06-25	$50.16	$50.16	$49.96	$50.14	$50.14	4,661
2024-06-24	$50.47	$50.56	$50.42	$50.51	$50.51	2,634
2024-06-21	$49.80	$49.94	$49.55	$49.81	$49.81	3,766
2024-06-20	$49.82	$50.20	$49.72	$50.07	$50.07	7,602
2024-06-18	$49.40	$49.64	$49.40	$49.55	$49.55	4,392
2024-06-17	$49.21	$49.50	$49.11	$49.38	$49.38	6,643
2024-06-14	$49.50	$49.50	$49.36	$49.46	$49.46	4,506
2024-06-13	$49.81	$49.86	$49.62	$49.84	$49.84	3,962
2024-06-12	$50.68	$50.68	$50.08	$50.23	$50.23	2,761
2024-06-11	$50.13	$50.13	$49.85	$50.12	$50.12	6,510
2024-06-10	$50.58	$50.83	$50.58	$50.76	$50.76	5,253
2024-06-07	$51.04	$51.04	$50.50	$50.50	$50.50	8,030
2024-06-06	$51.06	$51.43	$51.06	$51.41	$51.41	7,366
2024-06-05	$51.01	$51.07	$50.91	$51.07	$51.07	5,692
2024-06-04	$50.89	$51.09	$50.75	$51.00	$51.00	3,923
2024-06-03	$52.37	$52.37	$51.34	$51.85	$51.85	8,741
2024-05-31	$52.11	$52.46	$51.88	$52.42	$52.42	26,371
2024-05-30	$51.77	$51.89	$51.73	$51.82	$51.82	5,239
2024-05-29	$51.81	$51.84	$51.49	$51.51	$51.51	21,060
2024-05-28	$52.51	$52.62	$52.29	$52.49	$52.49	18,710
2024-05-24	$52.13	$52.24	$52.04	$52.19	$52.19	15,359
2024-05-23	$52.56	$52.56	$51.76	$51.89	$51.89	8,565
2024-05-22	$52.70	$52.80	$52.27	$52.50	$52.50	16,845
2024-05-21	$53.33	$53.34	$53.06	$53.26	$53.26	29,828
2024-05-20	$53.38	$53.41	$53.25	$53.34	$53.34	31,130
2024-05-17	$52.82	$53.39	$52.80	$53.30	$53.30	76,527
2024-05-16	$52.75	$53.25	$52.71	$52.82	$52.82	516,042
2024-05-15	$53.04	$53.07	$52.72	$53.00	$53.00	3,290
2024-05-14	$52.58	$52.85	$52.57	$52.74	$52.74	2,458
2024-05-13	$52.76	$52.76	$52.37	$52.45	$52.45	4,840
2024-05-10	$52.72	$52.72	$52.48	$52.56	$52.56	4,674
2024-05-09	$52.45	$52.56	$52.31	$52.56	$52.56	3,355
2024-05-08	$51.74	$51.87	$51.74	$51.80	$51.80	2,052
2024-05-07	$51.75	$52.06	$51.75	$51.93	$51.93	3,649
2024-05-06	$51.64	$51.89	$51.64	$51.74	$51.74	3,467
2024-05-03	$51.31	$51.35	$51.31	$51.35	$51.35	606
2024-05-02	$50.58	$51.10	$50.58	$51.02	$51.02	3,506
2024-05-01	$50.66	$51.01	$50.35	$50.47	$50.47	1,879
2024-04-30	$50.93	$51.02	$50.72	$50.72	$50.72	1,460
2024-04-29	$51.52	$51.96	$51.52	$51.96	$51.96	1,891
2024-04-26	$51.33	$51.55	$51.17	$51.48	$51.48	2,166
2024-04-25	$50.74	$51.42	$50.74	$51.38	$51.38	5,292
2024-04-24	$50.94	$51.17	$50.90	$51.15	$51.15	2,842
2024-04-23	$50.84	$51.15	$50.84	$51.10	$51.10	2,787
2024-04-22	$50.43	$51.11	$50.43	$51.05	$51.05	5,895
2024-04-19	$50.62	$51.11	$50.62	$50.99	$50.99	2,261
2024-04-18	$50.83	$50.88	$50.55	$50.62	$50.62	3,324
2024-04-17	$50.56	$50.58	$50.55	$50.55	$50.55	1,130
2024-04-16	$50.10	$50.40	$50.10	$50.28	$50.28	893
2024-04-15	$51.25	$51.35	$50.89	$50.91	$50.91	2,619
2024-04-12	$51.95	$51.95	$51.19	$51.19	$51.19	1,184
2024-04-11	$51.83	$52.18	$51.63	$52.09	$52.09	3,672
2024-04-10	$51.99	$52.32	$51.69	$52.11	$52.11	28,799
2024-04-09	$52.63	$52.63	$52.39	$52.63	$52.63	7,183
2024-04-08	$52.23	$52.36	$52.06	$52.28	$52.28	1,724
2024-04-05	$51.67	$52.04	$51.57	$52.04	$52.04	15,311
2024-04-04	$51.98	$52.20	$51.64	$51.66	$51.66	1,820
2024-04-03	$51.55	$51.82	$51.47	$51.75	$51.75	31,893
2024-04-02	$51.16	$51.31	$51.07	$51.31	$51.31	3,174
2024-04-01	$51.27	$51.27	$50.96	$51.04	$51.04	1,871
2024-03-28	$50.90	$50.94	$50.90	$50.93	$50.93	2,593
2024-03-27	$50.00	$50.63	$50.00	$50.63	$50.63	3,918
2024-03-26	$50.01	$50.01	$49.75	$49.76	$49.76	7,211
2024-03-25	$50.04	$50.07	$49.97	$50.00	$50.00	9,326
2024-03-22	$49.92	$49.92	$49.80	$49.82	$49.82	1,683
2024-03-21	$50.19	$50.19	$50.01	$50.04	$50.04	5,203
2024-03-20	$49.36	$49.95	$49.36	$49.87	$49.87	3,445
2024-03-19	$49.22	$49.29	$49.19	$49.27	$49.27	3,016
2024-03-18	$49.03	$49.15	$48.96	$49.11	$49.11	1,079
2024-03-15	$49.00	$49.02	$48.91	$49.02	$49.02	3,894
2024-03-14	$48.80	$48.82	$48.63	$48.82	$48.82	4,322
2024-03-13	$48.57	$49.10	$48.57	$48.95	$48.95	8,427
2024-03-12	$48.41	$48.48	$48.22	$48.41	$48.41	3,656
2024-03-11	$48.03	$48.40	$48.03	$48.40	$48.40	1,636
2024-03-08	$48.43	$48.43	$48.19	$48.32	$48.32	4,667
2024-03-07	$48.08	$48.48	$48.08	$48.37	$48.37	7,236
2024-03-06	$47.95	$48.08	$47.84	$47.88	$47.88	12,729
2024-03-05	$47.68	$47.69	$47.35	$47.47	$47.47	11,256
2024-03-04	$47.68	$47.68	$47.46	$47.46	$47.46	44,180
2024-03-01	$47.50	$47.82	$47.50	$47.77	$47.77	6,621
2024-02-29	$47.28	$47.33	$47.19	$47.27	$47.27	27,928
2024-02-28	$47.09	$47.27	$46.99	$47.01	$47.01	5,754
2024-02-27	$47.35	$47.35	$47.17	$47.26	$47.26	6,042
2024-02-26	$47.13	$47.22	$47.08	$47.17	$47.17	6,957
2024-02-23	$47.25	$47.45	$47.13	$47.40	$47.40	5,069
2024-02-22	$47.14	$47.37	$47.10	$47.33	$47.33	10,107
2024-02-21	$46.84	$47.19	$46.84	$47.19	$47.19	6,411
2024-02-20	$47.09	$47.09	$46.80	$46.86	$46.86	3,246
2024-02-16	$47.04	$47.31	$47.04	$47.12	$47.12	5,446
2024-02-15	$46.51	$47.03	$46.51	$47.03	$47.03	8,497
2024-02-14	$46.31	$46.43	$46.17	$46.36	$46.36	8,501
2024-02-13	$46.60	$46.60	$45.89	$46.06	$46.06	7,178
2024-02-12	$46.78	$47.09	$46.78	$46.97	$46.97	1,915
2024-02-09	$46.36	$46.52	$46.36	$46.49	$46.49	13,880
2024-02-08	$46.60	$46.70	$46.53	$46.67	$46.67	2,436
2024-02-07	$46.74	$46.80	$46.61	$46.75	$46.75	32,764
2024-02-06	$46.70	$46.85	$46.70	$46.75	$46.75	5,240
2024-02-05	$46.43	$46.52	$46.34	$46.45	$46.45	2,310
2024-02-02	$47.14	$47.14	$46.88	$46.98	$46.98	11,365
2024-02-01	$47.28	$47.59	$47.20	$47.38	$47.38	4,317
2024-01-31	$47.47	$47.55	$46.89	$46.90	$46.90	10,593
2024-01-30	$47.09	$47.50	$47.05	$47.48	$47.48	18,001
2024-01-29	$47.23	$47.40	$47.02	$47.40	$47.40	9,302
2024-01-26	$47.10	$47.24	$46.94	$47.16	$47.16	13,200
2024-01-25	$46.70	$46.89	$46.56	$46.89	$46.89	6,795
2024-01-24	$46.74	$46.74	$46.42	$46.46	$46.46	4,192
2024-01-23	$45.99	$46.24	$45.99	$46.16	$46.16	10,139
2024-01-22	$45.90	$46.01	$45.89	$45.91	$45.91	7,784
2024-01-19	$46.10	$46.25	$45.90	$46.24	$46.24	9,341
2024-01-18	$45.96	$46.18	$45.95	$46.17	$46.17	8,123
2024-01-17	$46.21	$46.26	$46.01	$46.10	$46.10	141,159
2024-01-16	$47.32	$47.33	$46.67	$46.67	$46.67	4,793
2024-01-12	$48.00	$48.00	$47.60	$47.68	$47.68	242,192
2024-01-11	$47.72	$47.72	$47.31	$47.45	$47.45	62,048
2024-01-10	$47.65	$47.66	$47.52	$47.58	$47.58	8,775
2024-01-09	$47.90	$47.90	$47.79	$47.85	$47.85	4,788
2024-01-08	$48.00	$48.54	$47.91	$48.44	$48.44	11,680
2024-01-05	$48.57	$48.87	$48.48	$48.59	$48.59	7,506
2024-01-04	$48.94	$48.94	$48.53	$48.57	$48.57	16,914
2024-01-03	$48.65	$49.02	$48.62	$48.81	$48.81	11,782
2024-01-02	$48.70	$49.10	$48.70	$48.74	$48.74	5,476
2023-12-29	$48.72	$48.84	$48.61	$48.81	$48.81	25,819
2023-12-28	$49.00	$49.13	$48.81	$48.83	$48.83	88,856
2023-12-27	$49.17	$49.22	$49.01	$49.14	$49.14	30,569
2023-12-26	$48.80	$49.12	$48.80	$49.01	$49.01	8,087
2023-12-22	$48.77	$48.86	$48.63	$48.63	$48.63	11,872
2023-12-21	$48.23	$48.42	$48.14	$48.42	$48.42	33,524
2023-12-20	$48.54	$48.62	$47.88	$47.88	$47.88	40,276
2023-12-19	$48.10	$48.56	$48.10	$48.55	$48.55	103,005
2023-12-18	$48.20	$48.20	$47.85	$47.85	$47.85	2,576
2023-12-15	$49.51	$49.51	$49.10	$49.18	$47.59	37,795
2023-12-14	$49.02	$49.66	$49.02	$49.53	$47.93	18,155
2023-12-13	$47.53	$48.47	$47.32	$48.47	$46.91	47,373
2023-12-12	$47.34	$47.42	$47.23	$47.42	$45.89	1,353
2023-12-11	$47.88	$47.96	$47.79	$47.94	$46.39	16,783
2023-12-08	$47.74	$48.08	$47.74	$47.99	$46.44	48,246
2023-12-07	$47.91	$47.94	$47.73	$47.78	$46.23	18,557
2023-12-06	$47.98	$47.98	$47.64	$47.64	$46.10	14,020
2023-12-05	$48.31	$48.31	$47.94	$47.94	$46.39	14,102
2023-12-04	$48.55	$48.82	$48.43	$48.52	$46.95	32,785
2023-12-01	$48.76	$49.19	$48.76	$49.06	$47.48	14,071
2023-11-30	$48.41	$48.48	$48.30	$48.48	$46.92	9,410
2023-11-29	$48.56	$48.56	$48.25	$48.30	$46.74	6,739
2023-11-28	$48.29	$48.67	$48.26	$48.47	$46.90	2,468
2023-11-27	$48.25	$48.31	$48.13	$48.27	$46.71	8,591
2023-11-24	$48.49	$48.49	$48.49	$48.49	$46.93	317
2023-11-22	$47.96	$48.31	$47.96	$48.29	$46.73	43,815
2023-11-21	$48.40	$48.54	$48.40	$48.52	$46.95	7,264
2023-11-20	$48.67	$48.70	$48.54	$48.55	$46.98	152,746
2023-11-17	$48.24	$48.64	$48.24	$48.55	$46.99	113,531
2023-11-16	$48.18	$48.18	$47.75	$47.85	$46.30	5,946
2023-11-15	$48.50	$48.78	$48.39	$48.39	$46.82	2,580
2023-11-14	$48.10	$48.42	$48.10	$48.29	$46.73	7,733
2023-11-13	$46.99	$47.27	$46.99	$47.20	$45.68	3,743
2023-11-10	$46.90	$47.10	$46.80	$47.04	$45.52	7,738
2023-11-09	$47.20	$47.20	$46.74	$46.74	$45.23	12,318
2023-11-08	$46.98	$47.00	$46.82	$46.86	$45.35	14,786
2023-11-07	$47.64	$47.64	$47.21	$47.28	$45.75	8,339
2023-11-06	$48.44	$48.50	$48.20	$48.20	$46.64	5,672
2023-11-03	$48.57	$48.69	$48.42	$48.52	$46.95	18,114
2023-11-02	$48.31	$48.37	$48.28	$48.35	$46.79	2,221
2023-11-01	$47.11	$47.31	$46.98	$47.19	$45.66	15,550
2023-10-31	$47.01	$47.03	$46.81	$46.96	$45.44	10,604
2023-10-30	$46.96	$47.39	$46.90	$47.15	$45.63	21,241
2023-10-27	$47.39	$47.39	$46.78	$46.84	$46.84	5,733
2023-10-26	$47.16	$47.35	$47.13	$47.20	$47.20	11,709
2023-10-25	$47.35	$47.43	$47.24	$47.31	$47.31	14,435
2023-10-24	$47.54	$47.75	$47.49	$47.49	$47.49	6,800
2023-10-23	$47.68	$47.68	$47.36	$47.40	$47.40	28,319
2023-10-20	$48.44	$48.49	$47.98	$47.98	$47.98	3,652
2023-10-19	$48.77	$49.11	$48.66	$48.73	$48.73	14,664
2023-10-18	$49.28	$49.33	$48.89	$49.02	$49.02	406,054
2023-10-17	$48.82	$49.53	$48.82	$49.41	$49.41	3,902
2023-10-16	$48.95	$49.18	$48.95	$49.13	$49.13	7,341
2023-10-13	$48.60	$48.72	$48.43	$48.59	$48.59	20,929
2023-10-12	$48.38	$48.38	$48.14	$48.21	$48.21	15,991
2023-10-11	$48.33	$48.68	$48.33	$48.68	$48.68	2,958
2023-10-10	$48.46	$48.89	$48.46	$48.72	$48.72	3,757
2023-10-09	$47.81	$48.26	$47.81	$48.20	$48.20	63,460
2023-10-06	$46.92	$47.69	$46.66	$47.44	$47.44	3,030
2023-10-05	$46.98	$47.04	$46.81	$46.99	$46.99	12,040
2023-10-04	$47.18	$47.18	$46.72	$47.01	$47.01	6,265
2023-10-03	$47.64	$47.64	$47.45	$47.59	$47.59	4,756
2023-10-02	$48.88	$48.88	$47.96	$48.08	$48.08	4,091
2023-09-29	$49.83	$49.83	$49.10	$49.10	$49.10	1,337
2023-09-28	$49.46	$49.64	$49.45	$49.53	$49.53	9,722
2023-09-27	$49.31	$49.41	$49.20	$49.28	$49.28	4,064
2023-09-26	$49.02	$49.16	$48.88	$48.95	$48.95	3,485
2023-09-25	$49.16	$49.51	$49.16	$49.51	$49.51	2,186
2023-09-22	$49.75	$49.75	$49.41	$49.41	$49.41	2,048
2023-09-21	$49.93	$49.93	$49.44	$49.44	$49.44	3,954
2023-09-20	$50.87	$50.87	$50.26	$50.26	$50.26	2,435
2023-09-19	$50.60	$50.60	$50.34	$50.49	$50.49	2,283
2023-09-18	$50.82	$50.82	$50.58	$50.64	$50.64	3,232
2023-09-15	$50.92	$51.06	$50.69	$50.69	$50.69	2,465
2023-09-14	$50.92	$50.99	$50.92	$50.99	$50.99	2,412
2023-09-13	$50.33	$50.33	$49.87	$50.07	$50.07	1,701
2023-09-12	$50.23	$50.37	$50.23	$50.28	$50.28	3,121
2023-09-11	$50.32	$50.32	$49.88	$49.92	$49.92	2,450
2023-09-08	$49.87	$50.04	$49.80	$49.80	$49.80	8,215
2023-09-07	$49.82	$50.03	$49.69	$49.74	$49.74	8,712
2023-09-06	$50.17	$50.22	$49.78	$50.03	$50.03	5,230
2023-09-05	$50.55	$50.55	$50.19	$50.19	$50.19	20,579
2023-09-01	$50.61	$50.61	$50.30	$50.46	$50.46	6,470
2023-08-31	$49.86	$49.93	$49.79	$49.84	$49.84	7,577
2023-08-30	$50.01	$50.15	$49.98	$49.99	$49.99	8,175
2023-08-29	$49.32	$49.90	$49.32	$49.90	$49.90	12,548
2023-08-28	$49.05	$49.43	$49.05	$49.33	$49.33	4,196
2023-08-25	$48.77	$49.01	$48.59	$48.88	$48.88	8,337
2023-08-24	$48.73	$48.93	$48.58	$48.58	$48.58	3,000
2023-08-23	$48.59	$49.17	$48.59	$49.06	$49.06	12,190
2023-08-22	$49.20	$49.21	$48.79	$48.88	$48.88	16,463
2023-08-21	$49.25	$49.26	$48.85	$49.03	$49.03	23,079
2023-08-18	$48.77	$49.17	$48.77	$49.08	$49.08	18,527
2023-08-17	$49.22	$49.50	$49.08	$49.14	$49.14	9,462
2023-08-16	$49.31	$49.31	$48.90	$48.97	$48.97	202,957
2023-08-15	$49.78	$49.78	$49.21	$49.21	$49.21	3,955
2023-08-14	$50.16	$50.16	$49.89	$50.15	$50.15	2,681
2023-08-11	$50.37	$50.49	$50.34	$50.45	$50.45	74,973
2023-08-10	$50.73	$50.73	$50.34	$50.41	$50.41	7,818
2023-08-09	$50.40	$50.77	$50.40	$50.48	$50.48	1,529
2023-08-08	$49.69	$50.12	$49.56	$50.10	$50.10	3,486
2023-08-07	$50.15	$50.31	$50.05	$50.23	$50.23	10,009
2023-08-04	$50.44	$50.77	$50.09	$50.09	$50.09	2,738
2023-08-03	$49.75	$50.28	$49.71	$50.02	$50.02	5,172
2023-08-02	$50.26	$50.29	$49.85	$49.88	$49.88	5,002
2023-08-01	$50.80	$50.84	$50.52	$50.73	$50.73	3,565
2023-07-31	$50.96	$51.24	$50.96	$51.18	$51.18	2,727
2023-07-28	$50.62	$50.62	$50.43	$50.58	$50.58	2,119
2023-07-27	$51.03	$51.03	$50.39	$50.39	$50.39	6,608
2023-07-26	$50.95	$51.07	$50.80	$50.98	$50.98	2,816
2023-07-25	$50.75	$51.23	$50.75	$51.16	$51.16	4,602
2023-07-24	$50.28	$50.81	$50.28	$50.63	$50.63	7,655
2023-07-21	$50.16	$50.16	$49.89	$50.16	$50.16	8,002
2023-07-20	$50.08	$50.12	$49.90	$50.03	$50.03	13,009
2023-07-19	$49.66	$49.81	$49.66	$49.80	$49.80	2,191
2023-07-18	$49.22	$49.83	$49.22	$49.68	$49.68	9,123
2023-07-17	$49.09	$49.22	$49.08	$49.11	$49.11	14,141
2023-07-14	$49.73	$49.73	$49.15	$49.15	$49.15	18,909
2023-07-13	$49.71	$49.92	$49.71	$49.88	$49.88	6,330
2023-07-12	$49.52	$49.57	$49.43	$49.46	$49.46	19,457
2023-07-11	$48.29	$48.84	$48.29	$48.77	$48.77	65,743
2023-07-10	$47.77	$48.15	$47.77	$48.03	$48.03	8,124
2023-07-07	$47.17	$48.13	$47.17	$47.94	$47.94	9,417
2023-07-06	$47.62	$47.62	$46.94	$47.22	$47.22	10,990
2023-07-05	$48.14	$48.21	$48.07	$48.11	$48.11	14,434
2023-07-03	$48.37	$48.69	$48.37	$48.59	$48.59	4,369
2023-06-30	$48.04	$48.25	$48.00	$48.17	$48.17	9,458
2023-06-29	$47.34	$47.71	$47.34	$47.70	$47.70	242,830
2023-06-28	$47.41	$47.52	$47.21	$47.46	$47.46	23,601
2023-06-27	$47.50	$47.61	$47.47	$47.61	$47.61	28,845
2023-06-26	$47.06	$47.59	$47.06	$47.48	$47.48	8,244
2023-06-23	$47.17	$47.17	$46.98	$47.01	$47.01	17,649
2023-06-22	$47.84	$47.84	$47.67	$47.73	$47.73	5,353
2023-06-21	$47.66	$48.33	$47.60	$48.22	$48.22	5,505
2023-06-20	$47.95	$47.95	$47.73	$47.90	$47.90	5,194
2023-06-16	$48.83	$48.92	$48.70	$48.78	$48.78	15,609
2023-06-15	$48.21	$48.79	$48.21	$48.69	$48.69	7,643
2023-06-14	$48.63	$48.71	$48.14	$48.14	$48.14	1,591
2023-06-13	$48.01	$48.33	$48.01	$48.22	$48.22	14,825
2023-06-12	$47.38	$47.61	$47.38	$47.60	$47.60	3,367
2023-06-09	$47.90	$47.94	$47.66	$47.69	$47.69	6,753
2023-06-08	$47.82	$47.90	$47.56	$47.90	$47.90	2,791
2023-06-07	$47.74	$47.84	$47.71	$47.78	$47.78	2,234
2023-06-06	$46.61	$47.36	$46.61	$47.36	$47.36	12,701
2023-06-05	$47.27	$47.27	$46.85	$46.86	$46.86	2,400
2023-06-02	$46.69	$47.17	$46.69	$47.14	$47.14	4,103
2023-06-01	$45.68	$46.06	$45.68	$45.92	$45.92	6,651
2023-05-31	$45.33	$45.33	$45.16	$45.25	$45.25	5,269
2023-05-30	$45.91	$45.94	$45.66	$45.83	$45.83	2,188
2023-05-26	$46.42	$46.58	$46.22	$46.41	$46.41	3,706
2023-05-25	$46.34	$46.34	$45.97	$46.15	$46.15	4,022
2023-05-24	$47.04	$47.04	$46.65	$46.65	$46.65	21,065
2023-05-23	$47.13	$47.48	$47.09	$47.19	$47.19	341,093
2023-05-22	$47.29	$47.44	$47.18	$47.27	$47.27	6,438
2023-05-19	$47.56	$47.56	$47.29	$47.34	$47.34	4,518
2023-05-18	$47.17	$47.31	$46.90	$47.31	$47.31	9,487
2023-05-17	$47.03	$47.53	$47.00	$47.37	$47.37	8,744
2023-05-16	$47.65	$47.65	$46.98	$46.98	$46.98	3,427
2023-05-15	$47.61	$48.03	$47.61	$47.88	$47.88	5,024
2023-05-12	$47.61	$47.71	$47.34	$47.51	$47.51	9,810
2023-05-11	$47.72	$47.72	$47.35	$47.53	$47.53	7,133
2023-05-10	$48.81	$48.81	$48.08	$48.37	$48.37	1,945
2023-05-09	$48.37	$48.73	$48.37	$48.61	$48.61	3,723
2023-05-08	$49.14	$49.15	$48.71	$48.71	$48.71	2,377
2023-05-05	$48.24	$48.94	$48.24	$48.78	$48.78	9,271
2023-05-04	$48.14	$48.14	$47.74	$47.76	$47.76	7,154
2023-05-03	$48.20	$48.55	$48.09	$48.09	$48.09	6,603
2023-05-02	$48.90	$48.90	$47.91	$48.37	$48.37	28,506
2023-05-01	$49.41	$49.41	$49.24	$49.25	$49.25	5,030
2023-04-28	$48.89	$49.48	$48.89	$49.45	$49.45	22,950
2023-04-27	$48.58	$49.08	$48.54	$49.04	$49.04	6,123
2023-04-26	$49.04	$49.04	$48.50	$48.58	$48.58	30,107
2023-04-25	$49.43	$49.43	$48.84	$48.86	$48.86	3,622
2023-04-24	$49.59	$49.96	$49.59	$49.89	$49.89	3,926
2023-04-21	$49.97	$49.97	$49.51	$49.69	$49.69	3,353
2023-04-20	$50.21	$50.21	$49.94	$50.06	$50.06	3,403
2023-04-19	$50.39	$50.44	$50.25	$50.37	$50.37	19,830
2023-04-18	$50.63	$50.83	$50.63	$50.83	$50.83	25,952
2023-04-17	$50.61	$50.69	$50.46	$50.64	$50.64	2,725
2023-04-14	$51.03	$51.03	$50.39	$50.68	$50.68	4,901
2023-04-13	$50.60	$50.85	$50.60	$50.83	$50.83	8,914
2023-04-12	$50.64	$50.64	$50.28	$50.28	$50.28	4,191
2023-04-11	$49.83	$50.36	$49.83	$50.20	$50.20	5,269
2023-04-10	$49.12	$49.52	$49.12	$49.52	$49.52	6,415
2023-04-06	$49.43	$49.43	$49.15	$49.20	$49.20	6,623
2023-04-05	$49.49	$49.49	$49.12	$49.47	$49.47	5,326
2023-04-04	$50.23	$50.23	$49.48	$49.62	$49.62	3,085
2023-04-03	$49.95	$50.36	$49.95	$50.26	$50.26	8,440
2023-03-31	$49.21	$49.34	$49.20	$49.32	$49.32	1,744
2023-03-30	$49.06	$49.06	$48.89	$49.02	$49.02	14,889
2023-03-29	$48.41	$48.55	$48.39	$48.55	$48.55	11,449
2023-03-28	$47.55	$48.01	$47.55	$47.96	$47.96	8,865
2023-03-27	$47.15	$47.61	$47.07	$47.47	$47.47	16,110
2023-03-24	$46.47	$46.99	$46.37	$46.85	$46.85	4,440
2023-03-23	$47.53	$47.90	$46.70	$46.98	$46.98	4,786
2023-03-22	$47.84	$47.94	$47.30	$47.30	$47.30	4,432
2023-03-21	$47.50	$47.86	$47.49	$47.84	$47.84	2,165
2023-03-20	$46.67	$47.28	$46.67	$47.08	$47.08	15,689
2023-03-17	$46.44	$46.44	$46.09	$46.28	$46.28	8,837
2023-03-16	$45.92	$46.67	$45.86	$46.66	$46.66	6,080
2023-03-15	$46.99	$46.99	$45.93	$46.35	$46.35	5,330
2023-03-14	$48.29	$48.70	$47.89	$48.23	$48.23	13,108
2023-03-13	$47.54	$48.09	$47.54	$47.85	$47.85	3,303
2023-03-10	$48.95	$49.10	$48.13	$48.13	$48.13	4,909
2023-03-09	$49.72	$49.86	$48.93	$48.93	$48.93	10,389
2023-03-08	$49.75	$49.75	$49.50	$49.70	$49.70	10,683
2023-03-07	$50.03	$50.03	$49.48	$49.58	$49.58	4,301
2023-03-06	$50.90	$50.90	$50.56	$50.65	$50.65	9,298
2023-03-03	$50.53	$51.17	$50.53	$51.07	$51.07	22,701
2023-03-02	$49.80	$50.47	$49.80	$50.45	$50.45	6,252
2023-03-01	$49.58	$50.02	$49.58	$49.97	$49.97	8,048
2023-02-28	$49.38	$49.50	$49.27	$49.30	$49.30	23,537
2023-02-27	$49.62	$49.68	$49.48	$49.56	$49.56	3,824
2023-02-24	$49.13	$49.29	$49.04	$49.28	$49.28	3,627
2023-02-23	$49.87	$50.08	$49.28	$49.76	$49.76	76,402
2023-02-22	$49.92	$49.94	$49.53	$49.65	$49.65	4,072
2023-02-21	$50.25	$50.28	$49.96	$49.96	$49.96	11,184
2023-02-17	$50.45	$50.45	$50.30	$50.37	$50.37	1,394
2023-02-16	$50.63	$51.20	$50.63	$50.80	$50.80	6,821
2023-02-15	$50.79	$51.01	$50.58	$51.01	$51.01	109,236
2023-02-14	$51.43	$51.53	$51.10	$51.36	$51.36	5,423
2023-02-13	$51.04	$51.26	$51.04	$51.23	$51.23	3,050
2023-02-10	$50.67	$51.16	$50.67	$51.13	$51.13	2,659
2023-02-09	$51.15	$51.15	$50.42	$50.52	$50.52	2,195
2023-02-08	$50.99	$51.07	$50.76	$50.76	$50.76	4,785
2023-02-07	$50.46	$51.05	$50.38	$51.05	$51.05	4,930
2023-02-06	$50.50	$50.66	$50.04	$50.43	$50.43	21,701
2023-02-03	$50.96	$51.44	$50.66	$50.74	$50.74	44,370
2023-02-02	$52.15	$52.15	$50.95	$51.30	$51.30	16,549
2023-02-01	$52.04	$52.27	$51.47	$52.18	$52.18	5,454
2023-01-31	$51.58	$52.20	$51.58	$52.14	$52.14	8,331
2023-01-30	$52.06	$52.15	$51.66	$51.66	$51.66	6,746
2023-01-27	$52.54	$52.71	$52.27	$52.28	$52.28	6,481
2023-01-26	$52.44	$52.71	$51.97	$52.71	$52.71	8,738
2023-01-25	$51.49	$52.01	$51.49	$52.01	$52.01	9,124
2023-01-24	$51.67	$51.94	$51.40	$51.86	$51.86	7,117
2023-01-23	$51.77	$52.01	$51.70	$51.89	$51.89	6,080
2023-01-20	$51.09	$51.80	$51.09	$51.80	$51.80	3,140
2023-01-19	$51.06	$51.40	$50.90	$51.29	$51.29	7,004
2023-01-18	$52.23	$52.46	$51.32	$51.32	$51.32	4,468
2023-01-17	$51.92	$51.98	$51.84	$51.86	$51.86	12,447
2023-01-13	$51.68	$52.13	$51.68	$52.10	$52.10	3,776
2023-01-12	$51.47	$52.04	$51.47	$51.95	$51.95	10,079
2023-01-11	$51.11	$51.11	$50.88	$51.07	$51.07	4,428
2023-01-10	$50.36	$50.85	$50.35	$50.85	$50.85	1,266
2023-01-09	$50.74	$50.80	$50.32	$50.32	$50.32	5,034
2023-01-06	$49.49	$50.27	$49.49	$50.27	$50.27	3,804
2023-01-05	$48.60	$48.94	$48.60	$48.90	$48.90	17,772
2023-01-04	$48.60	$48.85	$48.43	$48.85	$48.85	11,099
2023-01-03	$49.03	$49.03	$48.31	$48.55	$48.55	3,126
2022-12-30	$49.07	$49.28	$48.98	$49.24	$49.24	9,715
2022-12-29	$49.14	$49.53	$49.14	$49.37	$49.37	10,513
2022-12-28	$49.56	$49.56	$48.95	$48.96	$48.96	6,427
2022-12-27	$49.44	$49.86	$49.44	$49.81	$49.81	6,732
2022-12-23	$48.93	$49.50	$48.85	$49.50	$49.50	8,723
2022-12-22	$49.24	$49.24	$48.17	$48.73	$48.73	10,385
2022-12-21	$49.23	$49.66	$49.04	$49.45	$49.45	127,237
2022-12-20	$48.44	$48.85	$48.44	$48.70	$48.70	10,320
2022-12-19	$48.48	$48.66	$48.00	$48.10	$48.10	64,793
2022-12-16	$49.72	$50.03	$49.59	$50.01	$48.39	14,620
2022-12-15	$50.65	$50.65	$50.27	$50.33	$48.70	13,612
2022-12-14	$51.59	$51.68	$51.25	$51.25	$49.59	5,177
2022-12-13	$52.36	$52.36	$51.54	$51.65	$49.97	4,941
2022-12-12	$50.75	$51.04	$50.66	$51.04	$49.39	5,613
2022-12-09	$51.08	$51.43	$50.72	$50.72	$49.07	5,107
2022-12-08	$51.51	$51.51	$51.07	$51.15	$49.49	5,485
2022-12-07	$50.96	$51.33	$50.95	$51.07	$49.41	8,892
2022-12-06	$51.64	$51.85	$50.89	$51.02	$49.36	5,601
2022-12-05	$52.84	$52.84	$51.38	$51.55	$49.88	67,962
2022-12-02	$52.27	$52.83	$51.96	$52.76	$52.76	7,568
2022-12-01	$53.39	$53.40	$52.65	$52.69	$52.69	126,001
2022-11-30	$52.46	$52.84	$52.02	$52.84	$52.84	4,371
2022-11-29	$51.77	$52.13	$51.77	$51.97	$51.97	3,517
2022-11-28	$51.64	$51.77	$51.28	$51.28	$51.28	3,000
2022-11-25	$52.38	$52.38	$52.28	$52.28	$52.28	576
2022-11-23	$51.94	$52.20	$51.84	$52.18	$52.18	4,762
2022-11-22	$51.23	$52.02	$51.23	$52.02	$52.02	8,302
2022-11-21	$49.97	$50.76	$49.97	$50.71	$50.71	2,710
2022-11-18	$50.83	$51.18	$50.79	$51.12	$51.12	6,443
2022-11-17	$50.77	$51.12	$50.47	$51.12	$51.12	3,790
2022-11-16	$51.70	$51.71	$51.35	$51.41	$51.41	35,492
2022-11-15	$52.02	$52.02	$51.89	$51.91	$51.91	3,978
2022-11-14	$51.46	$51.95	$51.46	$51.51	$51.51	2,317
2022-11-11	$51.40	$51.86	$51.36	$51.68	$51.68	12,459
2022-11-10	$50.55	$50.74	$50.23	$50.71	$50.71	2,377
2022-11-09	$49.90	$49.90	$48.85	$48.85	$48.85	4,009
2022-11-08	$49.93	$50.63	$49.70	$50.39	$50.39	5,483
2022-11-07	$49.75	$49.91	$49.75	$49.79	$49.79	5,989
2022-11-04	$49.44	$49.74	$49.02	$49.46	$49.46	5,725
2022-11-03	$47.28	$48.22	$47.20	$47.95	$47.95	80,605
2022-11-02	$48.35	$49.24	$47.70	$47.70	$47.70	5,126
2022-11-01	$49.25	$49.25	$48.70	$48.89	$48.89	12,201
2022-10-31	$47.88	$48.67	$47.88	$48.32	$48.32	20,948
2022-10-28	$48.19	$48.37	$48.19	$48.36	$48.36	4,082
2022-10-27	$48.71	$48.85	$48.42	$48.42	$48.42	12,594
2022-10-26	$47.90	$48.69	$47.90	$48.37	$48.37	7,780
2022-10-25	$47.43	$47.65	$47.39	$47.63	$47.63	2,867
2022-10-24	$47.05	$47.17	$47.01	$47.06	$47.06	3,419
2022-10-21	$45.92	$47.33	$45.92	$47.28	$47.28	2,975
2022-10-20	$46.11	$46.66	$45.90	$45.94	$45.94	4,449
2022-10-19	$45.71	$45.96	$45.71	$45.92	$45.92	1,410
2022-10-18	$45.74	$45.88	$45.45	$45.86	$45.86	4,919
2022-10-17	$45.76	$45.87	$45.54	$45.55	$45.55	5,506
2022-10-14	$46.21	$46.21	$44.52	$44.52	$44.52	4,168
2022-10-13	$44.69	$46.34	$44.69	$46.24	$46.24	7,207
2022-10-12	$44.92	$45.21	$44.80	$44.93	$44.93	20,801
2022-10-11	$45.00	$45.78	$45.00	$45.13	$45.13	5,430
2022-10-10	$46.10	$46.10	$45.37	$45.43	$45.43	13,461
2022-10-07	$46.20	$46.20	$45.45	$45.70	$45.70	7,988
2022-10-06	$46.30	$46.40	$46.17	$46.27	$46.27	7,890
2022-10-05	$46.36	$46.80	$46.00	$46.61	$46.61	3,782
2022-10-04	$45.77	$46.70	$45.77	$46.70	$46.70	4,298
2022-10-03	$44.89	$45.21	$44.87	$45.05	$45.05	3,361
2022-09-30	$43.30	$43.64	$43.30	$43.31	$43.31	1,526
2022-09-29	$43.63	$43.63	$43.00	$43.50	$43.50	8,020
2022-09-28	$43.05	$44.14	$42.98	$43.93	$43.93	6,360
2022-09-27	$43.10	$43.25	$42.44	$42.68	$42.68	86,192
2022-09-26	$43.32	$43.32	$42.27	$42.42	$42.42	4,347
2022-09-23	$44.47	$44.47	$43.18	$43.32	$43.32	17,786
2022-09-22	$46.13	$46.29	$45.69	$45.73	$45.73	14,403
2022-09-21	$46.61	$46.71	$45.80	$45.80	$45.80	5,545
2022-09-20	$46.23	$46.50	$46.18	$46.38	$46.38	7,350
2022-09-19	$46.82	$47.07	$46.69	$47.01	$47.01	20,188
2022-09-16	$46.56	$46.67	$46.17	$46.45	$46.45	3,026
2022-09-15	$47.60	$47.60	$47.04	$47.18	$47.18	3,768
2022-09-14	$47.83	$48.09	$47.74	$48.00	$48.00	4,486
2022-09-13	$48.19	$48.58	$47.70	$47.70	$47.70	7,484
2022-09-12	$49.19	$49.30	$48.91	$49.00	$49.00	2,563
2022-09-09	$48.27	$48.69	$48.27	$48.69	$48.69	5,128
2022-09-08	$47.09	$47.50	$47.02	$47.48	$47.48	4,538
2022-09-07	$46.43	$47.17	$46.43	$47.08	$47.08	6,692
2022-09-06	$47.59	$47.69	$46.81	$46.96	$46.96	4,376
2022-09-02	$47.55	$47.88	$47.09	$47.21	$47.21	5,778
2022-09-01	$47.23	$47.23	$46.46	$46.93	$46.93	7,966
2022-08-31	$47.69	$48.07	$47.64	$47.72	$47.72	4,082
2022-08-30	$49.29	$49.29	$48.10	$48.17	$48.17	5,345
2022-08-29	$49.39	$49.92	$49.39	$49.55	$49.55	47,318
2022-08-26	$49.81	$49.84	$49.48	$49.48	$49.48	3,442
2022-08-25	$50.03	$50.30	$49.99	$50.30	$50.30	11,137
2022-08-24	$49.06	$49.50	$49.06	$49.49	$49.49	9,369
2022-08-23	$48.52	$49.44	$48.52	$49.34	$49.34	2,874
2022-08-22	$47.82	$48.28	$47.82	$48.15	$48.15	9,615
2022-08-19	$48.53	$48.64	$48.34	$48.46	$48.46	42,464
2022-08-18	$48.74	$49.05	$48.74	$48.98	$48.98	25,503
2022-08-17	$48.36	$48.79	$48.34	$48.57	$48.57	6,382
2022-08-16	$48.60	$48.97	$48.60	$48.85	$48.85	6,747
2022-08-15	$48.19	$48.56	$48.03	$48.52	$48.52	11,454
2022-08-12	$48.62	$49.22	$48.60	$49.22	$49.22	19,157
2022-08-11	$48.62	$48.85	$48.50	$48.59	$48.59	21,105
2022-08-10	$47.82	$48.12	$47.60	$47.96	$47.96	3,513
2022-08-09	$47.24	$47.47	$47.13	$47.19	$47.19	24,472
2022-08-08	$47.01	$47.22	$46.94	$46.95	$46.95	44,559
2022-08-05	$45.78	$46.61	$45.78	$46.52	$46.52	11,136
2022-08-04	$46.55	$46.66	$46.26	$46.26	$46.26	5,237
2022-08-03	$47.17	$47.33	$46.56	$46.68	$46.68	5,230
2022-08-02	$47.00	$47.40	$46.87	$46.92	$46.92	6,770
2022-08-01	$47.38	$47.45	$47.01	$47.27	$47.27	7,737
2022-07-29	$47.03	$47.82	$47.03	$47.78	$47.78	37,036
2022-07-28	$46.71	$46.71	$46.11	$46.62	$46.62	3,856
2022-07-27	$45.53	$46.40	$45.24	$46.20	$46.20	6,017
2022-07-26	$45.60	$45.70	$45.20	$45.28	$45.28	6,939
2022-07-25	$45.00	$45.54	$44.91	$45.50	$45.50	54,509
2022-07-22	$45.02	$45.14	$44.43	$44.55	$44.55	15,927
2022-07-21	$44.50	$44.93	$44.10	$44.84	$44.84	14,111
2022-07-20	$44.88	$45.08	$44.72	$45.03	$45.03	16,878
2022-07-19	$44.23	$44.89	$44.23	$44.89	$44.89	3,335
2022-07-18	$43.98	$44.38	$43.72	$43.73	$43.73	4,970
2022-07-15	$43.15	$43.16	$42.75	$43.16	$43.16	8,881
2022-07-14	$42.51	$42.70	$41.94	$42.60	$42.60	17,118
2022-07-13	$43.36	$43.98	$43.10	$43.60	$43.60	6,519
2022-07-12	$43.60	$43.89	$43.45	$43.62	$43.62	20,137
2022-07-11	$44.13	$44.30	$43.95	$43.99	$43.99	322,345
2022-07-08	$45.02	$45.02	$44.62	$44.79	$44.79	8,928
2022-07-07	$44.39	$44.98	$44.39	$44.83	$44.83	21,469
2022-07-06	$43.75	$43.78	$42.81	$43.53	$43.53	36,561
2022-07-05	$44.47	$44.47	$43.39	$44.11	$44.11	7,312
2022-07-01	$45.26	$45.52	$44.41	$45.49	$45.49	29,204
2022-06-30	$45.36	$45.69	$45.03	$45.35	$45.35	29,159
2022-06-29	$47.18	$47.18	$46.10	$46.14	$46.14	16,080
2022-06-28	$47.45	$47.69	$46.82	$46.93	$46.93	11,824
2022-06-27	$46.21	$46.91	$46.21	$46.64	$46.64	8,411
2022-06-24	$45.32	$46.06	$45.24	$45.98	$45.98	29,817
2022-06-23	$46.32	$46.32	$44.49	$44.86	$44.86	29,225
2022-06-22	$46.62	$46.86	$46.44	$46.47	$46.47	26,840
2022-06-21	$47.53	$48.01	$47.39	$47.65	$47.65	11,817
2022-06-17	$47.41	$47.58	$46.42	$46.67	$46.67	16,617
2022-06-16	$48.16	$48.16	$47.34	$47.49	$47.49	29,132
2022-06-15	$49.55	$49.68	$48.56	$49.38	$49.38	45,962
2022-06-14	$49.35	$49.65	$48.63	$49.00	$49.00	38,419
2022-06-13	$49.73	$49.73	$48.80	$49.11	$49.11	50,183
2022-06-10	$51.45	$51.72	$50.91	$51.12	$51.12	24,590
2022-06-09	$53.13	$53.13	$52.29	$52.30	$52.30	30,508
2022-06-08	$54.09	$54.13	$53.44	$53.56	$53.56	15,672
2022-06-07	$53.45	$54.37	$53.45	$54.37	$54.37	12,774
2022-06-06	$54.17	$54.17	$53.52	$53.77	$53.77	13,769
2022-06-03	$53.55	$53.80	$53.38	$53.56	$53.56	8,696
2022-06-02	$53.43	$54.11	$53.27	$54.01	$54.01	15,867
2022-06-01	$53.69	$54.00	$52.56	$53.00	$53.00	71,496
2022-05-31	$53.62	$53.83	$53.30	$53.30	$53.30	8,591
2022-05-27	$52.98	$53.51	$52.98	$53.51	$53.51	12,244
2022-05-26	$52.64	$52.97	$52.64	$52.87	$52.87	13,405
2022-05-25	$51.62	$52.55	$51.62	$52.48	$52.48	13,692
2022-05-24	$51.69	$52.02	$51.16	$52.02	$52.02	17,800
2022-05-23	$51.20	$52.12	$51.10	$51.94	$51.94	9,974
2022-05-20	$51.08	$51.12	$49.84	$50.57	$50.57	18,991
2022-05-19	$50.74	$51.81	$50.69	$51.25	$51.25	31,200
2022-05-18	$52.13	$52.15	$50.76	$50.92	$50.92	15,512
2022-05-17	$52.23	$52.56	$52.08	$52.56	$52.56	16,851
2022-05-16	$50.76	$51.64	$50.76	$51.28	$51.28	17,277
2022-05-13	$50.03	$50.84	$50.03	$50.59	$50.59	11,587
2022-05-12	$49.14	$49.49	$48.66	$49.34	$49.34	57,446
2022-05-11	$49.98	$50.92	$49.62	$49.77	$49.77	13,461
2022-05-10	$50.15	$50.49	$49.02	$49.53	$49.53	9,325
2022-05-09	$51.19	$51.19	$49.30	$49.59	$49.59	17,178
2022-05-06	$52.33	$52.40	$51.51	$52.28	$52.28	29,346
2022-05-05	$53.74	$53.74	$52.00	$52.49	$52.49	16,084
2022-05-04	$53.02	$54.00	$52.49	$53.89	$53.89	14,741
2022-05-03	$52.08	$52.96	$52.08	$52.87	$52.87	23,475
2022-05-02	$51.59	$51.89	$51.09	$51.83	$51.83	51,081
2022-04-29	$52.95	$53.26	$51.81	$51.81	$51.81	12,609
2022-04-28	$52.53	$52.98	$51.80	$52.73	$52.73	17,091
2022-04-27	$51.72	$52.55	$51.58	$52.19	$52.19	18,665
2022-04-26	$52.09	$52.22	$51.36	$51.36	$51.36	9,705
2022-04-25	$52.23	$52.23	$50.96	$52.07	$52.07	33,932
2022-04-22	$54.86	$54.86	$53.30	$53.40	$53.40	35,725
2022-04-21	$57.12	$57.12	$55.10	$55.25	$55.25	16,793
2022-04-20	$56.99	$57.12	$56.57	$57.06	$57.06	13,770
2022-04-19	$56.57	$56.98	$56.55	$56.87	$56.87	16,537
2022-04-18	$56.70	$57.16	$56.70	$56.89	$56.89	22,384
2022-04-14	$56.52	$56.97	$56.50	$56.76	$56.76	20,875
2022-04-13	$56.14	$56.55	$55.86	$56.48	$56.48	21,149
2022-04-12	$55.94	$56.30	$55.64	$55.69	$55.69	16,210
2022-04-11	$55.86	$55.86	$55.42	$55.45	$55.45	63,214
2022-04-08	$55.41	$56.08	$55.41	$55.89	$55.89	29,244
2022-04-07	$54.69	$55.26	$54.55	$55.25	$55.25	14,575
2022-04-06	$54.72	$55.01	$54.52	$54.59	$54.59	111,575
2022-04-05	$55.58	$55.97	$54.75	$54.86	$54.86	19,901
2022-04-04	$55.70	$55.70	$55.12	$55.43	$55.43	27,999
2022-04-01	$55.20	$55.69	$55.04	$55.45	$55.45	110,186
2022-03-31	$55.10	$55.50	$54.88	$54.90	$54.90	22,453
2022-03-30	$55.49	$55.54	$55.04	$55.25	$55.25	83,191
2022-03-29	$54.93	$54.93	$53.99	$54.71	$54.71	15,727
2022-03-28	$55.76	$55.76	$55.00	$55.41	$55.41	24,020
2022-03-25	$55.51	$56.20	$55.51	$56.20	$56.20	32,288
2022-03-24	$55.21	$55.53	$55.05	$55.47	$55.47	29,785
2022-03-23	$54.61	$55.05	$54.61	$54.91	$54.91	30,008
2022-03-22	$54.66	$54.75	$54.16	$54.54	$54.54	36,048
2022-03-21	$53.57	$54.35	$53.57	$54.26	$54.26	19,422
2022-03-18	$52.61	$53.12	$52.61	$53.12	$53.12	18,293
2022-03-17	$51.74	$52.79	$51.74	$52.57	$52.57	20,435
2022-03-16	$51.74	$51.83	$50.54	$51.49	$51.49	35,361
2022-03-15	$51.00	$51.29	$50.40	$51.29	$51.29	37,240
2022-03-14	$52.27	$52.27	$51.12	$51.34	$51.34	43,582
2022-03-11	$52.60	$52.72	$52.21	$52.21	$52.21	15,657
2022-03-10	$51.53	$52.67	$51.53	$52.67	$52.67	36,370
2022-03-09	$51.21	$51.87	$51.13	$51.68	$51.68	34,987
2022-03-08	$52.02	$52.73	$51.52	$51.69	$51.69	129,427
2022-03-07	$52.68	$53.34	$51.75	$51.75	$51.75	35,639
2022-03-04	$51.31	$52.25	$51.23	$52.20	$52.20	25,919
2022-03-03	$51.61	$51.85	$51.43	$51.77	$51.77	32,184
2022-03-02	$50.86	$51.53	$50.86	$51.51	$51.51	130,961
2022-03-01	$50.56	$51.06	$49.97	$50.41	$50.41	42,536
2022-02-28	$49.98	$50.73	$49.82	$50.69	$50.69	28,234
2022-02-25	$49.51	$50.55	$49.29	$50.55	$50.55	11,275
2022-02-24	$48.29	$49.08	$47.95	$49.08	$49.08	20,892
2022-02-23	$49.75	$49.81	$49.08	$49.10	$49.10	21,270
2022-02-22	$50.44	$50.44	$49.37	$49.61	$49.61	19,012
2022-02-18	$50.68	$50.79	$50.18	$50.30	$50.30	7,237
2022-02-17	$50.89	$51.14	$50.77	$50.78	$50.78	19,885
2022-02-16	$50.79	$51.41	$50.79	$51.09	$51.09	29,962
2022-02-15	$50.40	$50.82	$50.30	$50.73	$50.73	8,880
2022-02-14	$51.00	$51.00	$50.21	$50.53	$50.53	24,952
2022-02-11	$50.82	$51.35	$50.63	$50.98	$50.98	10,611
2022-02-10	$50.63	$51.60	$50.55	$50.80	$50.80	119,393
2022-02-09	$50.82	$51.10	$50.82	$50.99	$50.99	9,720
2022-02-08	$49.95	$50.45	$49.95	$50.16	$50.16	14,105
2022-02-07	$49.56	$50.05	$49.51	$49.88	$49.88	8,678
2022-02-04	$49.05	$49.55	$49.00	$49.32	$49.32	6,669
2022-02-03	$49.48	$49.48	$49.04	$49.04	$49.04	10,131
2022-02-02	$49.35	$49.68	$49.12	$49.68	$49.68	15,067
2022-02-01	$48.97	$49.43	$48.79	$49.43	$49.43	12,164
2022-01-31	$47.98	$48.54	$47.87	$48.54	$48.54	3,008
2022-01-28	$47.88	$48.02	$47.21	$47.97	$47.97	7,240
2022-01-27	$47.95	$48.01	$47.72	$48.00	$48.00	3,430
2022-01-26	$48.38	$48.64	$47.77	$47.94	$47.94	6,375
2022-01-25	$47.15	$48.14	$46.48	$47.91	$47.91	247,764
2022-01-24	$46.33	$47.64	$46.17	$47.52	$47.52	18,961
2022-01-21	$48.41	$48.62	$47.84	$48.04	$48.04	14,581
2022-01-20	$49.58	$49.84	$48.78	$48.89	$48.89	28,731
2022-01-19	$49.77	$49.79	$49.42	$49.68	$49.68	5,690
2022-01-18	$49.33	$49.60	$49.19	$49.50	$49.50	5,062
2022-01-14	$49.45	$49.73	$49.20	$49.70	$49.70	9,402
2022-01-13	$49.90	$50.12	$49.60	$49.64	$49.64	9,479
2022-01-12	$49.83	$49.84	$49.46	$49.79	$49.79	8,540
2022-01-11	$48.49	$49.19	$48.30	$49.19	$49.19	6,856
2022-01-10	$48.33	$48.35	$47.84	$48.29	$48.29	4,070
2022-01-07	$48.06	$48.46	$48.06	$48.46	$48.46	1,706
2022-01-06	$48.26	$48.26	$48.00	$48.00	$48.00	3,593
2022-01-05	$48.90	$48.90	$47.96	$47.96	$47.96	78,995
2022-01-04	$47.83	$48.37	$47.83	$48.26	$48.26	2,531
2022-01-03	$47.62	$47.67	$47.40	$47.61	$47.61	4,304
2021-12-31	$47.34	$47.42	$47.18	$47.18	$47.18	6,266
2021-12-30	$47.29	$47.51	$47.15	$47.16	$47.16	3,791
2021-12-29	$47.40	$47.44	$47.27	$47.40	$47.40	4,591
2021-12-28	$47.36	$47.50	$47.26	$47.26	$47.26	8,530
2021-12-27	$46.95	$47.45	$46.93	$47.45	$47.45	7,599
2021-12-23	$46.64	$46.97	$46.64	$46.81	$46.81	3,857
2021-12-22	$46.15	$46.50	$46.10	$46.48	$46.48	7,278
2021-12-21	$45.47	$46.24	$45.47	$46.12	$46.12	6,453
2021-12-20	$45.42	$45.42	$44.73	$45.26	$45.26	13,058
2021-12-17	$47.38	$47.46	$47.01	$47.01	$45.98	12,797
2021-12-16	$47.21	$47.76	$47.21	$47.55	$46.50	74,469
2021-12-15	$46.85	$47.04	$46.29	$46.90	$45.87	4,509
2021-12-14	$46.93	$47.34	$46.77	$46.77	$45.74	14,294
2021-12-13	$47.48	$47.48	$46.93	$46.93	$45.90	3,531
2021-12-10	$47.60	$47.60	$47.37	$47.60	$46.55	3,134
2021-12-09	$47.74	$47.74	$47.46	$47.47	$46.43	9,265
2021-12-08	$47.91	$47.99	$47.86	$47.91	$46.86	2,139
2021-12-07	$47.33	$48.13	$47.33	$47.82	$46.77	3,998
2021-12-06	$46.57	$47.12	$46.57	$46.92	$45.88	4,931
2021-12-03	$46.57	$46.57	$46.04	$46.20	$45.18	3,798
2021-12-02	$45.71	$46.64	$45.71	$46.50	$45.48	4,471
2021-12-01	$46.58	$46.73	$45.60	$45.60	$44.59	5,145
2021-11-30	$46.79	$46.79	$45.85	$45.98	$44.97	5,502
2021-11-29	$47.39	$47.39	$46.79	$46.83	$45.80	1,669
2021-11-26	$46.55	$46.88	$46.39	$46.74	$45.71	2,983
2021-11-24	$48.20	$48.20	$48.00	$48.10	$47.04	1,378
2021-11-23	$47.99	$48.00	$47.57	$47.94	$46.89	2,976
2021-11-22	$47.69	$47.92	$47.62	$47.62	$46.57	4,778
2021-11-19	$48.06	$48.06	$47.41	$47.41	$46.37	1,683
2021-11-18	$47.89	$48.22	$47.84	$48.22	$47.16	5,468
2021-11-17	$48.43	$48.47	$48.14	$48.17	$47.11	5,302
2021-11-16	$48.78	$48.81	$48.59	$48.59	$47.52	3,750
2021-11-15	$48.77	$48.86	$48.67	$48.86	$47.78	2,769
2021-11-12	$48.57	$48.71	$48.57	$48.71	$47.64	1,537
2021-11-11	$48.58	$48.68	$48.47	$48.59	$47.52	8,289
2021-11-10	$48.51	$48.51	$47.93	$48.01	$46.95	2,629
2021-11-09	$48.41	$48.58	$48.41	$48.58	$47.51	3,423
2021-11-08	$48.44	$48.77	$48.44	$48.59	$47.52	6,770
2021-11-05	$48.16	$48.34	$48.05	$48.30	$47.24	8,251
2021-11-04	$48.01	$48.25	$47.83	$48.00	$46.94	7,745
2021-11-03	$47.51	$47.96	$47.51	$47.96	$46.90	31,009
2021-11-02	$48.10	$48.10	$47.67	$47.78	$46.73	7,834
2021-11-01	$48.04	$48.47	$48.04	$48.33	$47.27	3,158
2021-10-29	$48.01	$48.01	$47.74	$47.87	$46.82	96,247
2021-10-28	$48.11	$48.19	$47.99	$48.19	$47.13	10,768
2021-10-27	$48.36	$48.39	$47.85	$47.85	$46.80	3,262
2021-10-26	$48.92	$48.92	$48.54	$48.57	$47.50	10,746
2021-10-25	$48.37	$48.83	$48.37	$48.73	$47.66	2,300
2021-10-22	$48.11	$48.21	$47.97	$48.21	$47.15	3,670
2021-10-21	$48.33	$48.33	$47.92	$48.03	$46.97	6,106
2021-10-20	$48.65	$48.65	$48.45	$48.55	$47.48	4,413
2021-10-19	$48.14	$48.41	$48.12	$48.41	$47.34	162,698
2021-10-18	$47.83	$48.11	$47.83	$47.99	$46.93	6,497
2021-10-15	$48.07	$48.07	$47.97	$47.97	$46.92	3,042
2021-10-14	$47.50	$47.93	$47.45	$47.78	$46.73	10,919
2021-10-13	$46.99	$47.17	$46.99	$47.11	$46.07	13,481
2021-10-12	$46.90	$47.19	$46.87	$46.89	$45.86	37,802
2021-10-11	$47.32	$47.36	$46.88	$46.89	$45.86	8,975
2021-10-08	$46.78	$46.99	$46.77	$46.85	$45.82	3,157
2021-10-07	$46.27	$46.74	$46.27	$46.51	$45.49	3,390
2021-10-06	$45.63	$46.03	$45.53	$46.03	$45.02	13,062
2021-10-05	$46.15	$46.37	$45.97	$46.29	$45.27	2,466
2021-10-04	$46.18	$46.31	$45.95	$46.08	$45.07	3,239
2021-10-01	$45.57	$46.04	$45.36	$46.04	$45.02	3,541
2021-09-30	$45.93	$45.93	$45.47	$45.47	$44.47	4,762
2021-09-29	$45.87	$45.97	$45.77	$45.85	$44.84	9,138
2021-09-28	$45.94	$46.01	$45.87	$45.87	$44.86	2,085
2021-09-27	$45.75	$46.22	$45.75	$46.19	$45.17	1,170
2021-09-24	$45.73	$45.76	$45.72	$45.74	$44.73	2,238
2021-09-23	$45.30	$46.06	$45.30	$45.86	$44.85	1,486
2021-09-22	$44.98	$45.44	$44.98	$45.13	$44.14	2,492
2021-09-21	$44.73	$44.73	$44.37	$44.49	$43.51	8,492
2021-09-20	$44.50	$44.53	$43.92	$44.36	$43.38	5,202
2021-09-17	$45.86	$45.86	$45.41	$45.50	$44.50	2,280
2021-09-16	$46.42	$46.42	$46.01	$46.21	$45.19	2,371
2021-09-15	$46.39	$46.64	$46.34	$46.62	$45.59	4,070
2021-09-14	$46.46	$46.46	$45.77	$45.77	$44.76	6,937
2021-09-13	$46.18	$46.33	$46.11	$46.24	$45.22	4,448
2021-09-10	$46.08	$46.08	$45.73	$45.73	$44.73	20,628
2021-09-09	$45.97	$45.98	$45.80	$45.90	$44.89	2,676
2021-09-08	$46.24	$46.24	$45.86	$45.91	$44.90	5,906
2021-09-07	$46.67	$46.67	$46.39	$46.39	$45.37	1,976
2021-09-03	$46.73	$46.85	$46.64	$46.75	$45.72	20,301
2021-09-02	$46.25	$46.65	$46.25	$46.53	$45.51	3,058
2021-09-01	$45.96	$46.08	$45.96	$46.06	$45.05	1,806
2021-08-31	$45.96	$46.07	$45.95	$46.07	$45.06	1,111
2021-08-30	$46.18	$46.31	$46.18	$46.20	$45.18	246,615
2021-08-27	$45.80	$46.16	$45.80	$46.11	$45.10	1,199
2021-08-26	$45.58	$45.58	$45.37	$45.37	$44.37	1,954
2021-08-25	$45.44	$45.80	$45.44	$45.74	$44.73	2,961
2021-08-24	$45.14	$45.46	$45.14	$45.35	$44.35	4,765
2021-08-23	$44.41	$44.93	$44.41	$44.84	$43.85	3,058
2021-08-20	$44.04	$44.10	$43.98	$44.06	$43.09	3,024
2021-08-19	$44.57	$44.57	$43.86	$44.00	$43.03	8,890
2021-08-18	$45.55	$45.57	$45.17	$45.17	$44.17	1,147
2021-08-17	$46.04	$46.04	$45.43	$45.67	$44.66	8,097
2021-08-16	$46.58	$46.58	$46.14	$46.40	$45.38	3,229
2021-08-13	$46.81	$46.90	$46.79	$46.80	$45.77	3,369
2021-08-12	$46.76	$46.83	$46.57	$46.80	$45.77	5,391
2021-08-11	$46.58	$46.92	$46.52	$46.85	$45.82	5,906
2021-08-10	$45.79	$46.41	$45.79	$46.36	$45.34	2,739
2021-08-09	$45.68	$45.83	$45.68	$45.83	$44.82	13,810
2021-08-06	$45.46	$45.66	$45.46	$45.66	$44.65	1,738
2021-08-05	$45.51	$45.62	$45.47	$45.50	$44.50	2,342
2021-08-04	$46.11	$46.11	$45.52	$45.57	$44.56	8,884
2021-08-03	$45.41	$46.21	$45.41	$46.17	$45.16	4,750
2021-08-02	$46.02	$46.22	$45.59	$45.60	$44.60	2,567
2021-07-30	$46.14	$46.14	$45.64	$45.71	$44.71	4,042
2021-07-29	$45.98	$46.34	$45.98	$46.13	$45.12	5,892
2021-07-28	$45.23	$45.65	$45.23	$45.65	$44.65	3,156
2021-07-27	$44.99	$45.27	$44.99	$45.27	$44.27	2,636
2021-07-26	$45.01	$45.50	$45.01	$45.40	$44.40	4,071
2021-07-23	$44.92	$44.94	$44.74	$44.91	$43.92	9,020
2021-07-22	$45.07	$45.07	$44.68	$44.85	$43.86	2,210
2021-07-21	$44.40	$44.99	$44.40	$44.99	$43.99	4,082
2021-07-20	$44.16	$44.28	$44.14	$44.28	$43.31	5,807
2021-07-19	$43.93	$43.93	$43.34	$43.53	$42.57	3,930
2021-07-16	$45.52	$45.52	$44.63	$44.65	$43.67	7,397
2021-07-15	$45.48	$45.70	$45.29	$45.57	$44.57	7,403
2021-07-14	$46.13	$46.13	$45.63	$45.66	$44.66	3,958
2021-07-13	$46.14	$46.14	$45.88	$45.88	$44.87	2,528
2021-07-12	$45.98	$46.28	$45.98	$46.22	$45.20	3,241
2021-07-09	$45.58	$46.21	$45.58	$46.13	$45.12	5,977
2021-07-08	$45.29	$45.46	$45.13	$45.18	$44.19	4,436
2021-07-07	$45.58	$45.89	$45.54	$45.89	$44.88	2,121
2021-07-06	$46.17	$46.17	$45.70	$45.88	$44.87	1,842
2021-07-02	$46.52	$46.54	$46.30	$46.54	$45.52	6,016
2021-07-01	$46.43	$46.50	$46.43	$46.44	$45.42	3,532
2021-06-30	$45.86	$46.17	$45.86	$46.17	$45.15	9,323
2021-06-29	$46.00	$46.26	$46.00	$46.00	$44.99	2,878
2021-06-28	$46.54	$46.54	$45.97	$46.05	$45.03	10,371
2021-06-25	$46.79	$46.79	$46.56	$46.56	$45.53	2,773
2021-06-24	$46.44	$46.66	$46.40	$46.53	$45.51	5,239
2021-06-23	$46.35	$46.61	$46.13	$46.13	$45.11	83,368
2021-06-22	$45.80	$46.32	$45.80	$46.28	$45.26	6,866
2021-06-21	$45.08	$45.98	$45.08	$45.95	$44.94	5,146
2021-06-18	$45.33	$45.34	$44.92	$44.92	$43.93	6,964
2021-06-17	$46.84	$46.84	$45.69	$45.88	$44.87	5,443
2021-06-16	$47.61	$47.61	$47.03	$47.03	$45.99	10,211
2021-06-15	$47.69	$47.69	$47.41	$47.60	$46.55	7,798
2021-06-14	$48.03	$48.05	$47.52	$47.71	$46.66	9,095
2021-06-11	$48.06	$48.06	$47.93	$47.99	$46.94	4,894
2021-06-10	$48.34	$48.41	$48.06	$48.09	$47.03	4,318
2021-06-09	$48.46	$48.46	$48.11	$48.11	$47.05	2,659
2021-06-08	$48.56	$48.58	$48.33	$48.52	$47.45	1,980
2021-06-07	$48.54	$48.54	$48.36	$48.45	$47.38	4,431
2021-06-04	$48.45	$48.60	$48.43	$48.60	$47.53	2,357
2021-06-03	$48.01	$48.33	$48.01	$48.30	$47.24	4,401
2021-06-02	$48.51	$48.62	$48.48	$48.62	$47.55	11,127
2021-06-01	$48.13	$48.45	$48.13	$48.42	$47.35	5,292
2021-05-28	$47.52	$47.58	$47.44	$47.55	$46.50	5,910
2021-05-27	$47.42	$47.44	$47.26	$47.26	$46.22	13,066
2021-05-26	$46.93	$47.12	$46.90	$47.06	$46.03	5,744
2021-05-25	$47.35	$47.35	$46.93	$46.94	$45.90	3,337
2021-05-24	$47.34	$47.49	$47.25	$47.37	$46.33	6,228
2021-05-21	$47.17	$47.50	$47.11	$47.20	$46.16	5,946
2021-05-20	$46.99	$47.26	$46.93	$47.17	$46.13	6,151
2021-05-19	$47.51	$47.51	$46.70	$47.15	$46.11	11,140
2021-05-18	$48.84	$48.84	$48.27	$48.27	$47.21	5,080
2021-05-17	$48.10	$48.60	$47.88	$48.60	$47.53	19,282
2021-05-14	$48.10	$48.39	$48.05	$48.37	$47.30	15,749
2021-05-13	$47.25	$47.78	$47.22	$47.62	$46.57	22,195
2021-05-12	$48.06	$48.55	$47.50	$47.68	$46.63	19,442
2021-05-11	$48.31	$48.67	$47.90	$48.44	$47.38	19,168
2021-05-10	$49.28	$49.69	$48.96	$49.06	$47.98	23,844
2021-05-07	$48.23	$48.95	$48.10	$48.95	$47.87	16,043
2021-05-06	$47.76	$48.12	$47.68	$48.12	$47.06	5,048
2021-05-05	$47.17	$47.56	$47.00	$47.46	$46.41	14,400
2021-05-04	$46.66	$46.88	$46.40	$46.88	$45.85	9,472
2021-05-03	$46.54	$46.85	$46.54	$46.71	$45.68	4,336
2021-04-30	$46.44	$46.47	$45.92	$45.99	$44.97	22,583
2021-04-29	$46.60	$46.83	$46.40	$46.81	$45.78	26,970
2021-04-28	$46.51	$46.95	$46.51	$46.95	$45.92	4,968
2021-04-27	$46.36	$46.58	$46.36	$46.56	$45.53	9,660
2021-04-26	$46.28	$46.47	$46.28	$46.42	$45.40	4,750
2021-04-23	$45.75	$46.04	$45.75	$46.02	$45.01	25,812
2021-04-22	$45.95	$45.95	$45.40	$45.48	$44.48	6,505
2021-04-21	$45.20	$45.85	$45.15	$45.82	$44.81	2,502
2021-04-20	$45.95	$45.95	$45.17	$45.34	$44.34	7,962
2021-04-19	$46.21	$46.30	$45.99	$46.09	$45.07	6,886
2021-04-16	$46.27	$46.38	$46.10	$46.31	$45.29	12,531
2021-04-15	$45.87	$46.14	$45.87	$46.12	$45.10	3,640
2021-04-14	$45.21	$45.99	$45.21	$45.78	$44.77	9,208
2021-04-13	$44.97	$45.18	$44.97	$45.13	$44.14	3,779
2021-04-12	$45.06	$45.13	$44.83	$44.97	$43.98	6,693
2021-04-09	$45.08	$45.17	$44.99	$45.17	$44.17	1,788
2021-04-08	$45.15	$45.21	$44.95	$45.21	$44.21	3,718
2021-04-07	$45.28	$45.31	$45.07	$45.24	$44.24	7,062
2021-04-06	$45.55	$45.59	$45.22	$45.26	$44.26	5,732
2021-04-05	$45.42	$45.53	$45.29	$45.39	$44.39	65,462
2021-04-01	$44.88	$45.11	$44.77	$45.11	$44.12	4,444
2021-03-31	$44.73	$44.85	$44.65	$44.77	$43.78	6,192
2021-03-30	$44.62	$44.80	$44.62	$44.72	$43.74	956
2021-03-29	$44.70	$44.93	$44.69	$44.78	$43.79	11,671
2021-03-26	$44.47	$45.08	$44.46	$45.08	$44.09	6,759
2021-03-25	$43.52	$44.10	$43.29	$44.10	$43.13	4,179
2021-03-24	$43.69	$44.21	$43.69	$43.77	$42.81	5,562
2021-03-23	$44.30	$44.30	$43.45	$43.45	$42.49	7,858
2021-03-22	$44.81	$44.81	$44.64	$44.66	$43.68	3,699
2021-03-19	$44.72	$45.16	$44.72	$44.96	$43.97	3,385
2021-03-18	$45.52	$45.83	$44.90	$45.03	$44.04	6,170
2021-03-17	$45.16	$45.82	$45.15	$45.75	$44.74	10,492
2021-03-16	$45.90	$45.90	$45.41	$45.54	$44.53	6,031
2021-03-15	$45.99	$46.08	$45.61	$46.06	$45.05	5,774
2021-03-12	$45.65	$46.05	$45.65	$46.05	$45.04	9,341
2021-03-11	$45.73	$46.02	$45.73	$45.89	$44.88	5,752
2021-03-10	$45.92	$45.92	$44.90	$45.36	$44.36	23,111
2021-03-09	$44.97	$45.01	$44.66	$44.66	$43.68	16,378
2021-03-08	$44.50	$45.06	$44.50	$44.71	$43.73	6,127
2021-03-05	$43.69	$44.63	$43.69	$44.53	$43.55	1,677
2021-03-04	$43.94	$44.05	$43.00	$43.38	$42.42	41,559
2021-03-03	$43.96	$44.39	$43.95	$43.95	$42.98	4,563
2021-03-02	$44.02	$44.23	$44.02	$44.10	$43.13	2,571
2021-03-01	$43.88	$44.23	$43.88	$44.07	$43.10	11,725
2021-02-26	$43.58	$43.58	$42.91	$43.18	$42.23	15,523
2021-02-25	$44.60	$44.84	$43.72	$43.93	$42.96	14,751
2021-02-24	$43.72	$44.67	$43.72	$44.63	$43.65	12,198
2021-02-23	$43.79	$43.98	$43.40	$43.94	$42.97	25,263
2021-02-22	$43.26	$44.09	$43.26	$43.88	$42.92	5,389
2021-02-19	$42.83	$43.42	$42.83	$43.30	$42.35	12,609
2021-02-18	$42.34	$42.45	$42.26	$42.33	$41.40	7,147
2021-02-17	$42.85	$43.01	$42.68	$42.84	$41.90	8,189
2021-02-16	$42.81	$43.16	$42.81	$43.02	$42.07	7,023
2021-02-12	$41.87	$42.42	$41.87	$42.38	$41.44	7,892
2021-02-11	$42.11	$42.11	$41.76	$42.06	$41.13	2,351
2021-02-10	$42.20	$42.20	$41.87	$42.06	$41.13	1,952
2021-02-09	$42.01	$42.15	$41.87	$42.06	$41.13	3,491
2021-02-08	$41.59	$42.10	$41.59	$42.10	$41.17	4,058
2021-02-05	$41.06	$41.26	$41.06	$41.20	$40.29	1,574
2021-02-04	$40.42	$40.77	$40.40	$40.64	$39.75	7,461
2021-02-03	$40.29	$40.56	$40.14	$40.55	$39.66	2,874
2021-02-02	$40.12	$40.17	$40.08	$40.15	$39.27	1,106
2021-02-01	$39.75	$39.80	$39.33	$39.80	$38.92	2,518
2021-01-29	$39.64	$39.64	$39.08	$39.19	$38.33	4,940
2021-01-28	$40.00	$40.10	$39.99	$40.08	$39.20	3,685
2021-01-27	$39.86	$39.86	$39.25	$39.37	$38.50	2,738
2021-01-26	$41.19	$41.19	$40.61	$40.61	$39.72	2,535
2021-01-25	$41.09	$41.09	$40.62	$40.94	$40.04	1,883
2021-01-22	$41.15	$41.41	$41.15	$41.41	$40.49	3,130
2021-01-21	$41.96	$41.96	$41.58	$41.76	$40.84	2,591
2021-01-20	$41.88	$41.98	$41.78	$41.98	$41.06	2,135
2021-01-19	$41.57	$41.63	$41.57	$41.59	$40.67	4,076
2021-01-15	$41.77	$41.77	$41.20	$41.24	$40.33	1,632
2021-01-14	$42.04	$42.42	$42.04	$42.26	$41.33	1,066
2021-01-13	$41.87	$41.87	$41.72	$41.72	$40.80	1,522
2021-01-12	$41.52	$41.89	$41.52	$41.89	$40.97	4,241
2021-01-11	$40.92	$41.36	$40.92	$41.27	$40.36	1,180
2021-01-08	$41.81	$41.96	$41.19	$41.55	$40.63	2,574
2021-01-07	$41.50	$41.74	$41.45	$41.72	$40.80	7,462
2021-01-06	$40.87	$41.31	$40.85	$41.07	$40.16	13,401
2021-01-05	$39.33	$39.94	$39.33	$39.88	$39.00	22,640
2021-01-04	$39.17	$39.40	$38.70	$38.90	$38.05	6,221
2020-12-31	$38.64	$38.64	$38.57	$38.57	$37.72	837
2020-12-30	$38.65	$38.76	$38.63	$38.66	$37.81	4,305
2020-12-29	$38.45	$38.53	$38.24	$38.28	$37.43	4,074
2020-12-28	$38.75	$38.75	$38.34	$38.34	$37.50	3,172
2020-12-24	$38.34	$38.35	$38.34	$38.35	$37.51	1,119
2020-12-23	$38.09	$38.43	$38.09	$38.33	$37.48	11,139
2020-12-22	$37.98	$38.03	$37.76	$37.83	$36.99	122,563
2020-12-21	$37.64	$38.29	$37.64	$38.16	$37.32	5,619
2020-12-18	$39.51	$39.62	$39.34	$39.56	$37.76	2,867
2020-12-17	$39.50	$39.60	$39.50	$39.56	$37.76	3,696
2020-12-16	$39.20	$39.28	$39.19	$39.28	$37.49	1,482
2020-12-15	$39.04	$39.33	$39.04	$39.30	$37.51	2,295
2020-12-14	$39.39	$39.39	$38.68	$38.68	$36.91	2,950
2020-12-11	$38.94	$39.10	$38.94	$39.10	$37.32	1,104
2020-12-10	$39.20	$39.20	$39.20	$39.20	$37.41	20
2020-12-09	$39.00	$39.13	$38.70	$38.86	$37.09	953
2020-12-08	$38.47	$38.82	$38.47	$38.81	$37.04	1,794
2020-12-07	$38.78	$38.78	$38.64	$38.76	$36.99	1,403
2020-12-04	$38.83	$38.93	$38.83	$38.90	$37.13	1,392
2020-12-03	$38.13	$38.34	$38.13	$38.13	$36.39	1,591
2020-12-02	$38.03	$38.12	$37.98	$37.98	$36.25	1,927
2020-12-01	$37.65	$37.71	$37.65	$37.70	$35.98	2,055
2020-11-30	$37.68	$37.68	$37.12	$37.12	$35.43	2,499
2020-11-27	$37.95	$37.95	$37.95	$37.95	$36.22	57
2020-11-25	$38.05	$38.05	$37.65	$37.85	$36.12	4,889
2020-11-24	$37.50	$38.11	$37.50	$38.11	$36.37	3,350
2020-11-23	$36.90	$37.08	$36.88	$37.03	$35.34	3,958
2020-11-20	$36.17	$36.30	$36.17	$36.28	$34.62	4,595
2020-11-19	$35.89	$36.10	$35.78	$36.10	$34.45	5,611
2020-11-18	$36.64	$36.64	$36.17	$36.17	$34.52	2,545
2020-11-17	$36.23	$36.50	$36.23	$36.50	$34.84	4,147
2020-11-16	$36.01	$36.43	$36.01	$36.43	$34.77	1,921
2020-11-13	$35.24	$35.42	$35.21	$35.41	$33.80	3,118
2020-11-12	$35.20	$35.20	$34.69	$34.76	$33.17	1,152
2020-11-11	$35.30	$35.37	$35.29	$35.37	$33.75	2,176
2020-11-10	$35.12	$35.41	$35.12	$35.39	$33.77	2,422
2020-11-09	$35.50	$35.62	$34.90	$34.92	$33.32	7,096
2020-11-06	$33.67	$33.67	$33.66	$33.67	$32.14	434
2020-11-05	$33.27	$33.59	$33.24	$33.55	$32.02	2,787
2020-11-04	$32.93	$32.93	$32.61	$32.61	$31.12	170
2020-11-03	$32.80	$32.86	$32.80	$32.85	$31.35	1,970
2020-11-02	$32.22	$32.42	$32.22	$32.42	$30.94	804
2020-10-30	$31.56	$31.72	$31.46	$31.72	$30.27	3,788
2020-10-29	$31.63	$31.94	$31.63	$31.94	$30.48	360
2020-10-28	$31.78	$31.83	$31.50	$31.50	$30.06	22,306
2020-10-27	$32.74	$32.74	$32.53	$32.53	$31.04	8,543
2020-10-26	$32.99	$32.99	$32.74	$32.83	$31.33	2,126
2020-10-23	$33.49	$33.63	$33.49	$33.63	$32.09	313
2020-10-22	$33.38	$33.51	$33.38	$33.51	$31.98	500
2020-10-21	$33.38	$33.60	$33.36	$33.36	$31.84	2,088
2020-10-20	$33.51	$33.60	$33.42	$33.42	$31.89	2,366
2020-10-19	$33.33	$33.33	$33.23	$33.23	$31.72	783
2020-10-16	$33.74	$33.78	$33.52	$33.52	$31.99	5,149
2020-10-15	$33.56	$33.56	$33.56	$33.56	$32.02	350
2020-10-14	$33.67	$33.76	$33.67	$33.70	$32.16	871
2020-10-13	$33.61	$33.61	$33.61	$33.61	$32.08	161
2020-10-12	$33.80	$33.90	$33.80	$33.90	$32.36	2,074
2020-10-09	$33.74	$33.78	$33.74	$33.78	$32.24	302
2020-10-08	$33.45	$33.64	$33.41	$33.64	$32.10	1,050
2020-10-07	$33.05	$33.22	$33.03	$33.18	$31.66	12,428
2020-10-06	$33.18	$33.18	$32.68	$32.68	$31.19	615
2020-10-05	$32.86	$33.00	$32.86	$32.99	$31.48	1,048
2020-10-02	$31.72	$32.45	$31.72	$32.32	$30.85	9,078
2020-10-01	$32.21	$32.32	$32.21	$32.22	$30.74	2,324
2020-09-30	$32.54	$32.54	$32.39	$32.46	$30.97	1,683
2020-09-29	$32.37	$32.45	$32.28	$32.28	$30.81	945
2020-09-28	$32.64	$32.64	$32.51	$32.51	$31.03	1,908
2020-09-25	$31.79	$32.14	$31.77	$32.14	$30.68	3,660
2020-09-24	$31.73	$32.00	$31.59	$31.98	$30.52	2,072
2020-09-23	$31.86	$31.86	$31.86	$31.86	$30.41	187
2020-09-22	$32.77	$32.79	$32.71	$32.76	$31.26	3,651
2020-09-21	$32.76	$32.81	$32.34	$32.67	$31.18	2,061
2020-09-18	$33.99	$33.99	$33.73	$33.75	$32.21	1,271
2020-09-17	$33.80	$33.97	$33.79	$33.94	$32.39	899
2020-09-16	$33.96	$33.96	$33.93	$33.93	$32.38	462
2020-09-15	$33.97	$33.98	$33.77	$33.77	$32.23	3,542
2020-09-14	$33.72	$33.73	$33.72	$33.73	$32.19	342
2020-09-11	$33.32	$33.53	$33.32	$33.41	$31.88	600
2020-09-10	$33.47	$33.47	$33.04	$33.04	$31.53	2,992
2020-09-09	$33.45	$33.57	$33.45	$33.57	$32.04	753
2020-09-08	$32.92	$32.99	$32.86	$32.89	$31.39	7,705
2020-09-04	$33.34	$33.54	$33.02	$33.54	$32.01	2,433
2020-09-03	$33.30	$33.46	$33.20	$33.46	$31.93	1,410
2020-09-02	$33.96	$34.01	$33.89	$34.01	$32.46	982
2020-09-01	$33.67	$33.83	$33.67	$33.83	$32.29	1,247
2020-08-31	$33.62	$33.71	$33.62	$33.63	$32.10	747
2020-08-28	$33.68	$33.85	$33.64	$33.85	$32.30	8,331
2020-08-27	$33.85	$33.85	$33.49	$33.49	$31.96	5,542
2020-08-26	$33.58	$33.74	$33.58	$33.74	$32.20	898
2020-08-25	$33.68	$33.68	$33.50	$33.60	$32.07	14,026
2020-08-24	$33.55	$33.75	$33.55	$33.75	$32.21	2,807
2020-08-21	$33.22	$33.22	$33.22	$33.22	$31.70	3
2020-08-20	$33.25	$33.32	$33.25	$33.31	$31.79	4,141
2020-08-19	$33.86	$33.86	$33.59	$33.59	$32.06	516
2020-08-18	$33.91	$33.99	$33.85	$33.89	$32.34	4,389
2020-08-17	$33.98	$34.02	$33.91	$33.95	$32.40	3,347
2020-08-14	$33.69	$33.69	$33.69	$33.69	$32.15	179
2020-08-13	$33.68	$33.72	$33.68	$33.70	$32.16	561
2020-08-12	$33.91	$33.91	$33.86	$33.86	$32.31	963
2020-08-11	$33.78	$33.78	$33.55	$33.55	$32.02	1,283
2020-08-10	$33.46	$33.55	$33.44	$33.54	$32.01	386
2020-08-07	$32.77	$33.04	$32.69	$33.04	$31.53	4,516
2020-08-06	$33.23	$33.23	$33.16	$33.16	$31.64	626
2020-08-05	$33.25	$33.40	$33.23	$33.23	$31.71	2,146
2020-08-04	$32.09	$32.63	$32.09	$32.63	$31.14	11,578
2020-08-03	$32.00	$32.17	$32.00	$32.12	$30.66	5,782
2020-07-31	$31.93	$31.93	$31.68	$31.74	$30.29	5,928
2020-07-30	$32.32	$32.32	$32.02	$32.17	$30.70	2,900
2020-07-29	$32.46	$32.80	$32.39	$32.80	$31.30	1,968
2020-07-28	$32.44	$32.48	$32.39	$32.39	$30.91	3,641
2020-07-27	$32.48	$32.64	$32.48	$32.64	$31.15	1,043
2020-07-24	$32.12	$32.20	$32.10	$32.18	$30.71	1,549
2020-07-23	$32.22	$32.23	$32.12	$32.18	$30.71	647
2020-07-22	$32.15	$32.25	$32.14	$32.25	$30.78	1,458
2020-07-21	$32.33	$32.33	$32.15	$32.15	$30.68	5,339
2020-07-20	$31.86	$31.86	$31.75	$31.75	$30.30	513
2020-07-17	$31.76	$31.77	$31.76	$31.77	$30.32	293
2020-07-16	$31.53	$31.61	$31.53	$31.60	$30.16	938
2020-07-15	$31.61	$31.72	$31.57	$31.72	$30.27	3,958
2020-07-14	$30.98	$31.31	$30.98	$31.30	$29.87	758
2020-07-13	$30.80	$30.97	$30.55	$30.55	$29.16	6,603
2020-07-10	$30.15	$30.47	$30.15	$30.47	$29.08	751
2020-07-09	$30.50	$30.50	$30.02	$30.03	$28.66	2,254
2020-07-08	$30.67	$30.67	$30.57	$30.57	$29.17	4,441
2020-07-07	$30.38	$30.38	$30.38	$30.38	$28.99	443
2020-07-06	$30.86	$30.86	$30.66	$30.77	$29.37	4,952
2020-07-02	$30.52	$30.84	$30.41	$30.41	$29.02	8,532
2020-07-01	$30.39	$30.46	$29.99	$30.19	$28.81	19,457
2020-06-30	$29.92	$30.33	$29.92	$30.33	$28.95	1,113
2020-06-29	$29.95	$30.04	$29.95	$30.04	$28.67	276
2020-06-26	$29.64	$29.77	$29.64	$29.64	$28.29	1,537
2020-06-25	$29.85	$30.22	$29.77	$30.22	$28.84	1,516
2020-06-24	$30.52	$30.52	$29.82	$29.83	$28.47	6,530
2020-06-23	$31.09	$31.09	$30.83	$30.83	$29.42	1,488
2020-06-22	$30.65	$30.67	$30.41	$30.67	$29.27	4,136
2020-06-19	$31.02	$31.02	$30.46	$30.46	$29.07	758
2020-06-18	$30.37	$30.53	$30.37	$30.52	$29.13	1,663
2020-06-17	$30.71	$30.75	$30.57	$30.58	$29.18	1,277
2020-06-16	$31.25	$31.25	$30.86	$30.89	$29.48	6,100
2020-06-15	$29.28	$30.49	$29.28	$30.47	$29.08	2,475
2020-06-12	$30.67	$30.68	$30.15	$30.37	$28.98	5,237
2020-06-11	$30.74	$30.83	$29.74	$29.74	$28.38	1,168
2020-06-10	$32.04	$32.13	$31.90	$31.98	$30.52	1,115
2020-06-09	$32.51	$32.53	$32.33	$32.47	$30.99	1,819
2020-06-08	$32.65	$33.00	$32.65	$33.00	$31.49	2,006
2020-06-05	$32.34	$32.42	$32.20	$32.31	$30.84	4,663
2020-06-04	$31.11	$31.28	$31.11	$31.28	$29.85	1,674
2020-06-03	$31.00	$31.35	$31.00	$31.35	$29.92	953
2020-06-02	$30.68	$30.74	$30.61	$30.73	$29.33	2,300
2020-06-01	$29.96	$30.20	$29.96	$30.20	$28.82	1,326
2020-05-29	$29.43	$29.68	$29.38	$29.68	$28.33	1,474
2020-05-28	$30.11	$30.11	$29.76	$29.76	$28.40	1,608
2020-05-27	$29.69	$29.85	$29.27	$29.85	$28.49	4,298
2020-05-26	$29.33	$29.46	$29.33	$29.33	$27.99	1,855
2020-05-22	$28.59	$28.63	$28.55	$28.63	$27.32	848
2020-05-21	$28.77	$28.77	$28.77	$28.77	$27.46	142
2020-05-20	$29.11	$29.21	$29.03	$29.10	$27.77	8,910
2020-05-19	$28.63	$28.87	$28.51	$28.51	$27.21	12,616
2020-05-18	$28.45	$28.82	$28.45	$28.77	$27.46	1,806
2020-05-15	$27.37	$27.37	$27.19	$27.26	$26.02	4,463
2020-05-14	$26.24	$27.15	$26.24	$27.15	$25.91	4,127
2020-05-13	$27.67	$27.67	$27.01	$27.06	$25.83	3,643
2020-05-12	$28.21	$28.26	$27.66	$27.66	$26.40	4,668
2020-05-11	$27.98	$28.12	$27.98	$28.12	$26.84	895
2020-05-08	$28.30	$28.47	$28.26	$28.47	$27.17	5,322
2020-05-07	$27.75	$27.91	$27.68	$27.73	$26.46	6,102
2020-05-06	$27.24	$27.36	$27.22	$27.22	$25.98	807
2020-05-05	$28.09	$28.09	$27.71	$27.71	$26.45	4,009
2020-05-04	$27.15	$27.36	$26.99	$27.36	$26.11	8,935
2020-05-01	$27.38	$27.39	$27.13	$27.21	$25.97	2,127
2020-04-30	$28.40	$28.48	$28.15	$28.28	$26.99	7,873
2020-04-29	$28.49	$29.11	$28.49	$29.05	$27.72	10,100
2020-04-28	$28.02	$28.04	$27.93	$27.93	$26.66	702
2020-04-27	$27.24	$27.61	$27.07	$27.61	$26.35	8,663
2020-04-24	$27.00	$27.16	$26.98	$27.16	$25.92	796
2020-04-23	$26.88	$27.36	$26.86	$26.95	$25.72	16,236
2020-04-22	$26.52	$26.59	$26.42	$26.57	$25.36	5,736
2020-04-21	$25.75	$25.99	$25.71	$25.87	$24.69	9,402
2020-04-20	$26.32	$27.01	$26.32	$26.53	$25.32	588
2020-04-17	$26.50	$27.01	$26.50	$27.01	$25.78	1,894
2020-04-16	$26.32	$26.32	$25.72	$25.96	$24.78	2,866
2020-04-15	$26.23	$26.28	$25.92	$26.20	$25.00	4,246
2020-04-14	$27.61	$27.61	$27.24	$27.35	$26.10	12,248
2020-04-13	$27.29	$27.29	$26.99	$27.17	$25.93	17,681
2020-04-09	$27.27	$27.65	$27.03	$27.31	$26.06	5,403
2020-04-08	$26.61	$26.74	$26.24	$26.73	$25.51	14,974
2020-04-07	$26.76	$27.00	$26.14	$26.14	$24.95	6,084
2020-04-06	$25.53	$25.97	$25.53	$25.97	$24.78	5,702
2020-04-03	$24.67	$24.68	$24.40	$24.61	$23.49	23,037
2020-04-02	$25.13	$25.35	$24.84	$25.21	$24.06	5,716
2020-04-01	$24.43	$24.79	$24.18	$24.24	$23.13	20,500
2020-03-31	$24.89	$25.58	$24.89	$25.15	$24.00	19,171
2020-03-30	$24.23	$25.01	$24.23	$25.01	$23.87	18,381
2020-03-27	$24.32	$24.72	$24.28	$24.33	$23.22	10,973
2020-03-26	$24.81	$25.64	$24.81	$25.41	$24.25	17,727
2020-03-25	$23.77	$25.13	$23.47	$24.56	$23.44	29,225
2020-03-24	$22.36	$23.49	$22.36	$23.49	$22.42	12,320
2020-03-23	$21.35	$21.55	$20.87	$21.23	$20.26	29,704
2020-03-20	$22.40	$22.60	$21.44	$21.50	$20.52	26,742
2020-03-19	$20.65	$22.15	$20.65	$21.96	$20.96	38,874
2020-03-18	$21.61	$22.10	$20.36	$20.96	$20.00	25,559
2020-03-17	$22.85	$23.46	$22.32	$23.22	$22.16	26,573
2020-03-16	$20.71	$23.09	$20.71	$22.35	$21.33	17,566
2020-03-13	$25.14	$25.14	$23.00	$24.69	$23.56	82,181
2020-03-12	$24.30	$24.30	$22.78	$23.28	$22.22	67,569
2020-03-11	$26.75	$27.00	$26.21	$26.49	$25.28	37,920
2020-03-10	$28.35	$28.35	$27.06	$28.15	$26.87	67,015
2020-03-09	$27.56	$28.00	$27.02	$27.10	$25.86	38,808
2020-03-06	$30.75	$30.75	$30.31	$30.73	$29.33	5,936
2020-03-05	$31.62	$31.71	$31.18	$31.45	$30.01	73,083
2020-03-04	$31.94	$32.34	$31.86	$32.34	$30.86	2,743
2020-03-03	$32.04	$32.08	$31.50	$31.50	$30.06	11,170
2020-03-02	$31.24	$31.81	$31.23	$31.80	$30.35	29,622
2020-02-28	$30.53	$31.01	$30.15	$30.82	$29.41	36,509
2020-02-27	$32.06	$32.24	$31.44	$31.44	$30.01	9,510
2020-02-26	$33.19	$33.19	$32.57	$32.61	$31.12	18,876
2020-02-25	$33.16	$33.16	$32.88	$32.88	$31.38	11,672
2020-02-24	$33.97	$33.98	$33.80	$33.80	$32.26	3,393
2020-02-21	$35.11	$35.11	$35.05	$35.05	$33.45	1,275
2020-02-20	$35.10	$35.17	$35.03	$35.03	$33.43	4,622
2020-02-19	$35.05	$35.07	$35.00	$35.06	$33.46	120,836
2020-02-18	$34.85	$34.85	$34.85	$34.85	$33.26	403
2020-02-14	$35.30	$35.30	$34.99	$35.00	$33.40	1,658
2020-02-13	$35.28	$35.31	$35.25	$35.25	$33.64	1,551
2020-02-12	$35.53	$35.53	$35.43	$35.51	$33.89	6,604
2020-02-11	$35.40	$35.41	$35.23	$35.24	$33.63	7,880
2020-02-10	$34.76	$34.90	$34.76	$34.87	$33.28	9,922
2020-02-07	$35.00	$35.00	$34.81	$34.86	$33.27	9,728
2020-02-06	$35.48	$35.48	$35.36	$35.36	$33.75	3,648
2020-02-05	$35.41	$35.52	$35.41	$35.47	$33.85	1,199
2020-02-04	$34.77	$34.89	$34.77	$34.81	$33.22	121,873
2020-02-03	$34.43	$34.43	$34.20	$34.30	$32.73	6,220
2020-01-31	$34.68	$34.68	$34.26	$34.36	$32.79	9,028
2020-01-30	$34.93	$35.05	$34.74	$35.05	$33.45	8,854
2020-01-29	$35.26	$35.26	$35.09	$35.09	$33.49	7,565
2020-01-28	$35.12	$35.24	$35.12	$35.18	$33.57	8,378
2020-01-27	$35.30	$35.33	$35.00	$35.00	$33.40	3,606
2020-01-24	$36.00	$36.00	$35.85	$35.92	$34.28	104,837
2020-01-23	$36.23	$36.38	$35.97	$36.30	$34.64	7,012
2020-01-22	$36.66	$36.66	$36.46	$36.53	$34.86	4,579
2020-01-21	$36.95	$36.95	$36.61	$36.62	$34.95	15,549
2020-01-17	$37.23	$37.23	$37.06	$37.10	$35.41	2,921
2020-01-16	$37.08	$37.12	$36.97	$37.07	$35.38	13,427
2020-01-15	$37.03	$37.06	$36.86	$36.88	$35.20	8,465
2020-01-14	$36.98	$37.12	$36.98	$37.12	$35.43	5,494
2020-01-13	$36.87	$37.07	$36.87	$37.05	$35.36	3,254
2020-01-10	$37.04	$37.04	$36.78	$36.78	$35.10	11,647
2020-01-09	$36.89	$36.95	$36.81	$36.94	$35.25	55,319
2020-01-08	$37.17	$37.17	$36.97	$36.97	$35.28	6,150
2020-01-07	$37.16	$37.16	$37.02	$37.09	$35.40	7,062
2020-01-06	$37.15	$37.25	$37.12	$37.24	$35.54	2,424
2020-01-03	$37.27	$37.27	$37.08	$37.12	$35.43	9,419
2020-01-02	$37.43	$37.43	$37.19	$37.38	$35.67	120,006
2019-12-31	$37.02	$37.20	$37.02	$37.17	$35.47	125,139
2019-12-30	$37.20	$37.20	$37.07	$37.07	$35.38	11,038
2019-12-27	$37.21	$37.21	$37.08	$37.12	$35.43	8,763
2019-12-26	$37.08	$37.23	$37.08	$37.15	$35.45	6,406
2019-12-24	$36.98	$37.02	$36.89	$36.90	$35.22	10,868
2019-12-23	$36.60	$36.90	$36.60	$36.86	$35.18	8,319
2019-12-20	$37.70	$37.77	$37.66	$37.72	$35.01	8,764
2019-12-19	$37.56	$37.61	$37.54	$37.58	$34.88	4,617
2019-12-18	$37.55	$37.56	$37.47	$37.54	$34.84	7,213
2019-12-17	$37.51	$37.60	$37.50	$37.57	$34.87	6,731
2019-12-16	$37.58	$37.59	$37.50	$37.50	$34.81	3,145
2019-12-13	$37.22	$37.41	$37.09	$37.12	$34.45	106,005
2019-12-12	$36.73	$37.15	$36.73	$37.12	$34.45	16,877
2019-12-11	$36.57	$36.69	$36.51	$36.64	$34.01	103,541
2019-12-10	$36.39	$36.41	$36.36	$36.36	$33.75	5,871
2019-12-09	$36.47	$36.47	$36.36	$36.37	$33.76	5,464
2019-12-06	$36.15	$36.40	$36.15	$36.33	$33.72	5,705
2019-12-05	$36.02	$36.02	$35.94	$35.96	$33.38	7,428
2019-12-04	$35.88	$36.08	$35.88	$36.01	$33.42	9,809
2019-12-03	$35.56	$35.71	$35.56	$35.69	$33.13	11,265
2019-12-02	$36.04	$36.05	$35.95	$35.96	$33.38	9,090
2019-11-29	$36.09	$36.09	$36.01	$36.01	$33.42	1,385
2019-11-27	$36.19	$36.25	$36.04	$36.22	$33.62	7,469
2019-11-26	$36.34	$36.37	$36.25	$36.32	$33.71	10,220
2019-11-25	$36.30	$36.39	$36.30	$36.37	$33.76	8,875
2019-11-22	$36.20	$36.21	$36.15	$36.16	$33.56	13,587
2019-11-21	$36.07	$36.22	$36.06	$36.16	$33.56	8,194
2019-11-20	$35.98	$36.20	$35.98	$36.08	$33.49	5,121
2019-11-19	$36.31	$36.31	$36.19	$36.19	$33.59	4,872
2019-11-18	$36.36	$36.36	$36.26	$36.28	$33.67	2,097
2019-11-15	$36.34	$36.57	$36.34	$36.46	$33.84	3,360
2019-11-14	$36.23	$36.24	$36.20	$36.23	$33.63	3,028
2019-11-13	$36.25	$36.31	$36.25	$36.28	$33.67	2,171
2019-11-12	$36.52	$36.61	$36.39	$36.42	$33.80	3,621
2019-11-11	$36.30	$36.55	$36.30	$36.49	$33.87	10,814
2019-11-08	$36.49	$36.58	$36.46	$36.58	$33.95	4,109
2019-11-07	$36.74	$36.80	$36.70	$36.71	$34.07	7,706
2019-11-06	$36.63	$36.66	$36.45	$36.45	$33.83	5,490
2019-11-05	$36.76	$36.76	$36.67	$36.73	$34.09	5,208
2019-11-04	$36.35	$36.64	$36.35	$36.61	$33.98	17,353
2019-11-01	$36.14	$36.15	$36.14	$36.15	$33.55	1,122
2019-10-31	$35.50	$35.60	$35.39	$35.60	$33.04	8,754
2019-10-30	$35.70	$35.75	$35.63	$35.75	$33.18	2,017
2019-10-29	$35.73	$36.04	$35.71	$35.96	$33.38	7,312
2019-10-28	$36.07	$36.07	$35.91	$35.95	$33.37	5,208
2019-10-25	$35.89	$35.92	$35.82	$35.83	$33.26	3,488
2019-10-24	$35.63	$35.63	$35.55	$35.57	$33.01	2,340
2019-10-23	$35.43	$35.59	$35.43	$35.59	$33.03	2,852
2019-10-22	$35.41	$35.55	$35.40	$35.46	$32.91	1,500
2019-10-21	$35.38	$35.38	$35.29	$35.34	$32.80	2,432
2019-10-18	$35.10	$35.15	$35.05	$35.12	$32.60	4,405
2019-10-17	$35.08	$35.13	$35.02	$35.03	$32.51	3,742
2019-10-16	$35.09	$35.15	$34.99	$35.00	$32.49	14,971
2019-10-15	$34.97	$35.24	$34.97	$35.15	$32.62	6,891
2019-10-14	$35.03	$35.08	$34.98	$35.01	$32.49	10,712
2019-10-11	$35.05	$35.36	$35.05	$35.28	$32.75	2,711
2019-10-10	$34.55	$34.69	$34.55	$34.69	$32.20	4,069
2019-10-09	$34.22	$34.33	$34.22	$34.28	$31.82	733
2019-10-08	$34.09	$34.17	$34.01	$34.01	$31.57	6,813
2019-10-07	$34.63	$34.63	$34.43	$34.43	$31.96	1,257
2019-10-04	$34.30	$34.56	$34.30	$34.56	$32.08	769
2019-10-03	$34.11	$34.29	$34.10	$34.23	$31.77	7,177
2019-10-02	$34.31	$34.31	$34.09	$34.13	$31.68	844
2019-10-01	$35.31	$35.31	$34.77	$34.78	$32.28	6,886
2019-09-30	$35.13	$35.23	$35.13	$35.20	$32.67	1,361
2019-09-27	$35.31	$35.31	$35.05	$35.13	$32.61	7,841
2019-09-26	$35.35	$35.36	$35.24	$35.25	$32.72	1,154
2019-09-25	$35.23	$35.36	$35.23	$35.36	$32.82	1,640
2019-09-24	$35.46	$35.46	$35.35	$35.41	$32.87	1,592
2019-09-23	$35.74	$35.78	$35.74	$35.77	$33.20	3,252
2019-09-20	$35.94	$35.94	$35.74	$35.80	$33.23	1,765
2019-09-19	$35.93	$35.97	$35.83	$35.83	$33.26	4,338
2019-09-18	$35.92	$35.92	$35.92	$35.92	$33.34	159
2019-09-17	$35.95	$36.12	$35.95	$36.09	$33.50	2,831
2019-09-16	$36.09	$36.19	$36.07	$36.14	$33.54	3,898
2019-09-13	$35.71	$35.90	$35.71	$35.80	$33.23	10,257
2019-09-12	$35.63	$35.68	$35.43	$35.61	$33.05	20,338
2019-09-11	$35.53	$35.62	$35.53	$35.62	$33.06	1,732
2019-09-10	$35.10	$35.35	$35.10	$35.35	$32.81	2,903
2019-09-09	$35.00	$35.03	$34.93	$34.97	$32.46	3,644
2019-09-06	$34.90	$34.90	$34.80	$34.80	$32.30	4,439
2019-09-05	$34.84	$34.92	$34.80	$34.80	$32.30	3,281
2019-09-04	$34.42	$34.51	$34.41	$34.51	$32.03	8,593
2019-09-03	$34.08	$34.16	$34.01	$34.15	$31.70	5,989
2019-08-30	$34.45	$34.47	$34.27	$34.37	$31.90	13,368
2019-08-29	$34.12	$34.21	$34.10	$34.19	$31.73	8,406
2019-08-28	$33.60	$33.82	$33.60	$33.80	$31.37	9,012
2019-08-27	$33.68	$33.74	$33.43	$33.53	$31.12	13,295
2019-08-26	$33.53	$33.69	$33.53	$33.55	$31.14	3,390
2019-08-23	$33.77	$33.92	$33.26	$33.26	$30.87	8,191
2019-08-22	$33.91	$34.07	$33.91	$34.03	$31.58	12,296
2019-08-21	$34.02	$34.16	$34.02	$34.08	$31.63	16,491
2019-08-20	$33.83	$33.90	$33.80	$33.85	$31.42	11,308
2019-08-19	$34.04	$34.04	$33.91	$33.95	$31.51	14,291
2019-08-16	$33.48	$33.67	$33.48	$33.61	$31.20	9,790
2019-08-15	$33.28	$33.32	$33.21	$33.32	$30.93	6,185
2019-08-14	$33.68	$33.71	$33.27	$33.27	$30.88	3,404
2019-08-13	$34.02	$34.45	$34.02	$34.25	$31.79	3,466
2019-08-12	$34.32	$34.40	$33.99	$34.04	$31.59	3,533
2019-08-09	$34.78	$34.79	$34.62	$34.64	$32.15	4,644
2019-08-08	$34.63	$34.99	$34.63	$34.99	$32.48	2,141
2019-08-07	$34.01	$34.42	$34.00	$34.42	$31.95	2,021
2019-08-06	$34.17	$34.37	$34.10	$34.36	$31.89	3,547
2019-08-05	$34.64	$34.64	$34.09	$34.23	$31.77	1,901
2019-08-02	$35.08	$35.09	$34.99	$35.06	$32.54	4,702
2019-08-01	$36.08	$36.08	$35.46	$35.52	$32.97	1,702
2019-07-31	$36.26	$36.36	$35.78	$35.90	$33.32	2,287
2019-07-30	$36.16	$36.35	$36.16	$36.31	$33.70	2,059
2019-07-29	$36.22	$36.24	$36.17	$36.24	$33.64	1,298
2019-07-26	$36.28	$36.28	$36.25	$36.28	$33.67	1,541
2019-07-25	$36.42	$36.48	$36.25	$36.25	$33.65	1,535
2019-07-24	$36.64	$36.66	$36.63	$36.66	$34.03	1,337
2019-07-23	$36.64	$36.76	$36.64	$36.74	$34.10	3,559
2019-07-22	$36.63	$36.64	$36.54	$36.56	$33.93	1,839
2019-07-19	$36.45	$36.60	$36.43	$36.47	$33.85	2,624
2019-07-18	$36.14	$36.37	$36.14	$36.36	$33.75	1,615
2019-07-17	$36.31	$36.32	$36.27	$36.27	$33.66	782
2019-07-16	$36.59	$36.59	$36.38	$36.38	$33.77	3,530
2019-07-15	$36.62	$36.65	$36.62	$36.62	$33.99	1,311
2019-07-12	$36.68	$36.68	$36.65	$36.65	$34.02	901
2019-07-11	$36.35	$36.48	$36.35	$36.43	$33.81	2,670
2019-07-10	$36.48	$36.51	$36.46	$36.51	$33.89	5,426
2019-07-09	$36.22	$36.34	$36.22	$36.34	$33.73	4,767
2019-07-08	$36.57	$36.61	$36.49	$36.49	$33.87	10,330
2019-07-05	$36.42	$36.55	$36.34	$36.55	$33.92	25,943
2019-07-03	$36.68	$36.76	$36.68	$36.75	$34.11	1,050
2019-07-02	$36.61	$36.70	$36.61	$36.67	$34.04	3,669
2019-07-01	$37.00	$37.00	$36.64	$36.75	$34.11	1,337
2019-06-28	$36.65	$36.67	$36.55	$36.67	$34.04	3,911
2019-06-27	$36.49	$36.49	$36.47	$36.49	$33.87	3,845
2019-06-26	$36.57	$36.68	$36.47	$36.56	$33.93	6,493
2019-06-25	$36.55	$36.59	$36.38	$36.38	$33.77	3,002
2019-06-24	$36.57	$36.62	$36.52	$36.56	$33.93	2,475
2019-06-21	$36.40	$36.56	$36.40	$36.50	$33.88	18,130
2019-06-20	$36.39	$36.44	$36.28	$36.41	$33.79	11,780
2019-06-19	$35.80	$35.95	$35.71	$35.90	$33.32	5,898
2019-06-18	$35.51	$35.78	$35.51	$35.78	$33.21	892
2019-06-17	$35.19	$35.33	$35.19	$35.19	$32.66	2,290
2019-06-14	$35.31	$35.31	$35.21	$35.21	$32.68	506
2019-06-13	$35.35	$35.35	$35.33	$35.33	$32.79	462
2019-06-12	$35.16	$35.24	$35.06	$35.09	$32.57	6,060
2019-06-11	$35.25	$35.32	$35.19	$35.20	$32.67	7,231
2019-06-10	$35.00	$35.01	$34.94	$34.98	$32.46	1,710
2019-06-07	$34.88	$34.92	$34.85	$34.92	$32.41	1,084
2019-06-06	$34.51	$34.64	$34.50	$34.62	$32.13	1,957
2019-06-05	$34.51	$34.51	$34.27	$34.36	$31.89	47,764
2019-06-04	$34.16	$34.48	$34.16	$34.48	$32.00	7,236
2019-06-03	$33.72	$33.97	$33.72	$33.96	$31.52	822
2019-05-31	$33.20	$33.52	$33.20	$33.41	$31.01	15,262
2019-05-30	$33.53	$33.59	$33.46	$33.59	$31.18	7,050
2019-05-29	$33.36	$33.50	$33.36	$33.50	$31.09	11,587
2019-05-28	$33.77	$33.80	$33.56	$33.59	$31.18	3,558
2019-05-24	$33.73	$33.87	$33.63	$33.79	$31.36	10,055
2019-05-23	$33.77	$33.77	$33.49	$33.51	$31.10	6,470
2019-05-22	$34.26	$34.27	$34.09	$34.12	$31.67	1,434
2019-05-21	$34.12	$34.35	$34.12	$34.33	$31.86	1,746
2019-05-20	$34.07	$34.13	$34.03	$34.03	$31.58	1,540
2019-05-17	$34.29	$34.35	$34.21	$34.21	$31.75	1,656
2019-05-16	$34.66	$34.70	$34.62	$34.62	$32.13	863
2019-05-15	$34.30	$34.54	$34.30	$34.49	$32.01	3,354
2019-05-14	$34.40	$34.56	$34.40	$34.45	$31.97	3,288
2019-05-13	$34.21	$34.21	$33.99	$34.16	$31.71	2,461
2019-05-10	$34.46	$34.97	$34.42	$34.87	$32.36	4,152
2019-05-09	$34.30	$34.61	$34.29	$34.59	$32.10	2,078
2019-05-08	$34.87	$35.03	$34.79	$34.82	$32.32	1,563
2019-05-07	$35.13	$35.13	$34.82	$34.92	$32.41	1,586
2019-05-06	$35.24	$35.45	$35.24	$35.43	$32.88	4,762
2019-05-03	$35.73	$35.83	$35.65	$35.80	$33.23	2,376
2019-05-02	$35.54	$35.58	$35.31	$35.36	$32.82	3,834
2019-05-01	$36.06	$36.16	$35.57	$35.57	$33.01	24,010
2019-04-30	$36.01	$36.11	$35.92	$36.09	$33.50	5,834
2019-04-29	$35.92	$36.05	$35.92	$36.03	$33.44	4,151
2019-04-26	$35.78	$35.95	$35.78	$35.95	$33.37	6,256
2019-04-25	$35.94	$35.97	$35.83	$35.87	$33.29	4,617
2019-04-24	$36.19	$36.22	$36.04	$36.04	$33.45	3,138
2019-04-23	$36.40	$36.52	$36.40	$36.51	$33.89	1,824
2019-04-22	$36.47	$36.59	$36.44	$36.44	$33.82	25,005
2019-04-18	$36.53	$36.53	$36.37	$36.48	$33.86	1,410
2019-04-17	$36.50	$36.56	$36.45	$36.51	$33.89	5,262
2019-04-16	$36.40	$36.45	$36.35	$36.41	$33.79	5,249
2019-04-15	$36.43	$36.43	$36.36	$36.38	$33.77	2,242
2019-04-12	$36.39	$36.42	$36.38	$36.38	$33.77	859
2019-04-11	$36.22	$36.23	$36.12	$36.22	$33.62	2,079
2019-04-10	$36.40	$36.44	$36.29	$36.41	$33.79	6,867
2019-04-09	$36.37	$36.37	$36.29	$36.29	$33.68	2,485
2019-04-08	$36.63	$36.71	$36.63	$36.71	$34.07	1,225
2019-04-05	$36.43	$36.61	$36.41	$36.61	$33.98	1,741
2019-04-04	$36.09	$36.34	$36.09	$36.34	$33.73	879
2019-04-03	$36.31	$36.35	$36.17	$36.19	$33.59	23,336
2019-04-02	$36.09	$36.09	$35.96	$36.05	$33.46	2,011
2019-04-01	$36.09	$36.13	$36.03	$36.12	$33.52	2,554
2019-03-29	$35.79	$35.81	$35.63	$35.69	$33.13	6,952
2019-03-28	$35.43	$35.56	$35.32	$35.50	$32.95	3,039
2019-03-27	$35.46	$35.47	$35.35	$35.46	$32.91	21,227
2019-03-26	$35.64	$35.64	$35.53	$35.53	$32.98	1,505
2019-03-25	$35.36	$35.36	$35.36	$35.36	$32.82	214
2019-03-22	$35.31	$35.31	$35.28	$35.28	$32.75	590
2019-03-21	$36.06	$36.11	$36.06	$36.11	$33.52	857
2019-03-20	$35.74	$35.91	$35.54	$35.91	$33.33	2,099
2019-03-19	$36.04	$36.14	$35.86	$35.86	$33.29	3,145
2019-03-18	$35.81	$35.81	$35.62	$35.80	$33.23	5,136
2019-03-15	$35.61	$35.69	$35.52	$35.52	$32.97	8,343
2019-03-14	$35.45	$35.47	$35.44	$35.45	$32.90	1,840
2019-03-13	$35.45	$35.66	$35.45	$35.63	$33.07	2,057
2019-03-12	$35.32	$35.36	$35.32	$35.32	$32.78	2,370
2019-03-11	$35.06	$35.16	$35.04	$35.16	$32.63	9,392
2019-03-08	$34.59	$34.75	$34.59	$34.75	$32.25	1,900
2019-03-07	$35.12	$35.12	$34.82	$34.86	$32.36	6,760
2019-03-06	$35.48	$35.48	$35.16	$35.20	$32.67	5,768
2019-03-05	$35.54	$35.54	$35.43	$35.52	$32.97	5,049
2019-03-04	$35.63	$35.63	$35.25	$35.60	$33.04	1,378
2019-03-01	$35.74	$35.74	$35.44	$35.52	$32.97	4,005
2019-02-28	$35.55	$35.55	$35.50	$35.50	$32.95	2,555
2019-02-27	$35.80	$35.95	$35.77	$35.83	$33.26	8,113
2019-02-26	$35.94	$35.97	$35.82	$35.90	$33.32	17,025
2019-02-25	$36.00	$36.04	$35.98	$35.98	$33.40	973
2019-02-22	$35.91	$36.02	$35.87	$35.94	$33.36	6,357
2019-02-21	$35.73	$35.73	$35.73	$35.73	$33.16	1,725
2019-02-20	$35.56	$35.99	$35.56	$35.88	$33.30	10,858
2019-02-19	$35.25	$35.60	$35.25	$35.52	$32.97	3,818
2019-02-15	$35.21	$35.31	$35.15	$35.22	$32.69	4,489
2019-02-14	$35.15	$35.15	$35.02	$35.11	$32.59	2,915
2019-02-13	$35.15	$35.21	$34.98	$35.01	$32.49	3,278
2019-02-12	$34.82	$35.01	$34.82	$35.01	$32.49	108
2019-02-11	$34.60	$34.60	$34.51	$34.55	$32.07	3,249
2019-02-08	$34.48	$34.60	$34.34	$34.60	$32.11	1,395
2019-02-07	$34.83	$34.83	$34.50	$34.71	$32.22	10,486
2019-02-06	$35.14	$35.22	$35.11	$35.12	$32.60	1,987
2019-02-05	$35.25	$35.28	$35.15	$35.23	$32.70	6,355
2019-02-04	$35.08	$35.30	$35.02	$35.25	$32.72	15,259
2019-02-01	$35.27	$35.27	$35.13	$35.22	$32.69	1,954
2019-01-31	$34.97	$35.22	$34.97	$35.22	$32.69	10,234
2019-01-30	$34.77	$35.20	$34.66	$35.06	$32.54	12,805
2019-01-29	$34.49	$34.63	$34.46	$34.56	$32.08	18,910
2019-01-28	$34.12	$34.24	$34.03	$34.21	$31.75	19,217
2019-01-25	$34.39	$34.64	$34.39	$34.54	$32.06	3,353
2019-01-24	$33.94	$34.11	$33.93	$34.01	$31.57	20,927
2019-01-23	$34.06	$34.08	$33.76	$33.94	$31.50	23,711
2019-01-22	$34.09	$34.09	$33.84	$33.92	$31.48	26,508
2019-01-18	$34.48	$34.70	$34.48	$34.56	$32.08	70,291
2019-01-17	$33.88	$34.31	$33.86	$34.15	$31.70	182,358
2019-01-16	$33.94	$34.05	$33.82	$33.83	$31.40	17,897
2019-01-15	$33.89	$33.89	$33.79	$33.87	$31.44	1,921
2019-01-14	$33.72	$33.88	$33.72	$33.81	$31.38	2,991
2019-01-11	$33.92	$34.10	$33.91	$33.93	$31.49	5,761
2019-01-10	$33.68	$34.16	$33.68	$34.16	$31.71	7,158
2019-01-09	$33.86	$33.99	$33.81	$33.88	$31.45	12,563
2019-01-08	$33.58	$33.59	$33.39	$33.57	$31.16	10,731
2019-01-07	$33.15	$33.48	$33.15	$33.27	$30.88	6,640
2019-01-04	$32.64	$33.08	$32.64	$33.08	$30.70	2,559
2019-01-03	$31.85	$32.18	$31.85	$31.85	$29.56	13,859
2019-01-02	$31.76	$32.36	$31.76	$32.23	$29.91	8,351
2018-12-31	$32.13	$32.23	$32.01	$32.23	$29.91	11,131
2018-12-28	$32.32	$32.32	$31.89	$31.94	$29.65	42,227
2018-12-27	$31.34	$32.03	$31.20	$31.99	$29.69	13,025
2018-12-26	$30.87	$31.82	$30.67	$31.82	$29.53	32,852
2018-12-24	$31.28	$31.33	$30.80	$30.80	$28.59	13,963
2018-12-21	$31.70	$31.92	$31.22	$31.32	$29.07	42,499
2018-12-20	$31.87	$32.18	$31.54	$31.64	$29.37	38,128
2018-12-19	$33.70	$33.84	$32.85	$32.90	$29.67	11,966
2018-12-18	$33.51	$33.62	$33.30	$33.40	$30.13	7,285
2018-12-17	$33.70	$33.86	$33.27	$33.35	$30.08	21,145
2018-12-14	$33.88	$34.05	$33.77	$33.77	$30.46	25,800
2018-12-13	$34.24	$34.38	$34.08	$34.19	$30.84	28,236
2018-12-12	$34.25	$34.52	$34.17	$34.17	$30.82	10,088
2018-12-11	$34.28	$34.34	$33.77	$33.89	$30.57	22,402
2018-12-10	$34.04	$34.04	$33.48	$33.94	$30.61	22,453
2018-12-07	$34.91	$34.91	$34.18	$34.24	$30.88	10,097
2018-12-06	$34.29	$34.38	$34.02	$34.38	$31.01	9,584
2018-12-04	$35.69	$35.69	$34.81	$34.83	$31.42	7,576
2018-12-03	$35.78	$35.84	$35.60	$35.84	$32.33	4,016
2018-11-30	$34.72	$34.92	$34.72	$34.88	$31.46	8,987
2018-11-29	$34.88	$34.93	$34.85	$34.85	$31.43	1,133
2018-11-28	$34.24	$34.89	$34.24	$34.85	$31.43	18,247
2018-11-27	$34.40	$34.43	$34.31	$34.38	$31.01	5,893
2018-11-26	$34.48	$34.65	$34.47	$34.61	$31.22	11,396
2018-11-23	$34.24	$34.24	$34.24	$34.24	$30.88	366
2018-11-21	$34.47	$35.00	$34.47	$34.88	$31.46	8,580
2018-11-20	$34.74	$34.74	$34.15	$34.32	$30.96	13,518
2018-11-19	$35.29	$35.29	$35.11	$35.13	$31.69	2,308
2018-11-16	$35.30	$35.52	$35.26	$35.49	$32.01	7,449
2018-11-15	$34.74	$35.01	$34.70	$35.01	$31.58	5,762
2018-11-14	$35.23	$35.23	$34.77	$34.95	$31.52	7,886
2018-11-13	$35.23	$35.37	$35.11	$35.13	$31.69	2,099
2018-11-12	$35.66	$35.74	$35.47	$35.47	$31.99	5,478
2018-11-09	$35.93	$35.99	$35.71	$35.92	$32.40	11,276
2018-11-08	$36.51	$36.51	$36.21	$36.26	$32.70	4,986
2018-11-07	$36.41	$36.66	$36.41	$36.66	$33.07	5,256
2018-11-06	$35.99	$36.15	$35.99	$36.10	$32.56	8,033
2018-11-05	$35.92	$35.97	$35.82	$35.88	$32.36	1,475
2018-11-02	$35.97	$36.10	$35.54	$35.71	$32.21	4,543
2018-11-01	$35.15	$35.73	$35.14	$35.73	$32.23	13,603
2018-10-31	$35.03	$35.11	$35.03	$35.07	$31.63	11,719
2018-10-30	$34.28	$34.74	$34.28	$34.74	$31.33	13,302
2018-10-29	$34.74	$34.74	$34.14	$34.18	$30.83	9,651
2018-10-26	$34.32	$34.64	$34.12	$34.50	$31.12	9,808
2018-10-25	$34.55	$34.89	$34.55	$34.63	$31.23	31,371
2018-10-24	$35.03	$35.04	$34.49	$34.53	$31.14	26,928
2018-10-23	$35.52	$35.59	$35.32	$35.50	$32.02	4,270
2018-10-22	$36.39	$36.39	$36.03	$36.06	$32.52	4,538
2018-10-19	$36.21	$36.21	$36.21	$36.21	$32.66	28
2018-10-18	$36.60	$36.60	$36.20	$36.21	$32.66	845
2018-10-17	$36.89	$36.89	$36.73	$36.79	$33.18	15,997
2018-10-16	$36.85	$37.04	$36.85	$36.97	$33.35	8,537
2018-10-15	$36.68	$36.76	$36.56	$36.63	$33.04	3,808
2018-10-12	$36.66	$36.66	$36.21	$36.43	$32.86	3,053
2018-10-11	$36.56	$36.68	$36.22	$36.48	$32.90	5,177
2018-10-10	$37.13	$37.13	$36.57	$36.57	$32.98	12,200
2018-10-09	$37.58	$37.62	$37.50	$37.52	$33.84	1,275
2018-10-08	$37.41	$37.76	$37.41	$37.76	$34.06	2,727
2018-10-05	$37.69	$37.69	$37.55	$37.63	$33.94	5,759
2018-10-04	$37.92	$37.92	$37.69	$37.88	$34.17	2,540
2018-10-03	$38.23	$38.23	$38.05	$38.05	$34.32	3,996
2018-10-02	$37.93	$38.03	$37.87	$38.03	$34.30	4,029
2018-10-01	$37.85	$37.89	$37.82	$37.82	$34.11	2,177
2018-09-28	$37.83	$37.85	$37.73	$37.80	$34.09	3,452
2018-09-27	$37.80	$37.82	$37.64	$37.65	$33.96	4,364
2018-09-26	$37.82	$37.92	$37.80	$37.82	$34.11	5,803
2018-09-25	$37.86	$37.97	$37.82	$37.82	$34.11	5,174
2018-09-24	$37.72	$37.94	$37.61	$37.67	$33.98	6,996
2018-09-21	$37.76	$37.80	$37.67	$37.70	$34.00	7,572
2018-09-20	$37.73	$37.73	$37.58	$37.65	$33.96	8,167
2018-09-19	$37.15	$37.42	$37.15	$37.40	$33.73	8,655
2018-09-18	$37.01	$37.14	$37.01	$37.14	$33.50	1,737
2018-09-17	$36.84	$36.92	$36.80	$36.80	$33.19	42,437
2018-09-14	$36.57	$36.62	$36.56	$36.59	$33.00	2,634
2018-09-13	$36.65	$36.65	$36.60	$36.60	$33.01	1,491
2018-09-12	$36.34	$36.62	$36.34	$36.62	$33.03	740
2018-09-11	$35.97	$36.35	$35.97	$36.27	$32.71	4,100
2018-09-10	$36.25	$36.26	$36.19	$36.22	$32.67	5,486
2018-09-07	$35.99	$36.13	$35.99	$36.01	$32.48	1,084
2018-09-06	$36.06	$36.23	$36.06	$36.23	$32.68	1,974
2018-09-05	$36.25	$36.34	$36.16	$36.31	$32.75	3,981
2018-09-04	$36.56	$36.56	$36.30	$36.43	$32.86	20,241
2018-08-31	$36.82	$36.82	$36.71	$36.78	$33.17	1,675
2018-08-30	$37.15	$37.15	$37.15	$37.15	$33.51	180
2018-08-29	$37.15	$37.39	$37.15	$37.33	$33.67	1,886
2018-08-28	$37.48	$37.48	$37.16	$37.16	$33.52	5,464
2018-08-27	$37.07	$37.28	$37.07	$37.26	$33.61	4,158
2018-08-24	$36.61	$36.88	$36.61	$36.88	$33.26	6,021
2018-08-23	$36.52	$36.53	$36.38	$36.41	$32.84	2,779
2018-08-22	$36.75	$36.75	$36.63	$36.72	$33.12	5,621
2018-08-21	$36.56	$36.71	$36.56	$36.57	$32.98	7,100
2018-08-20	$36.28	$36.45	$36.28	$36.41	$32.84	7,041
2018-08-17	$35.77	$36.22	$35.77	$36.22	$32.67	3,192
2018-08-16	$35.77	$35.91	$35.77	$35.80	$32.29	7,155
2018-08-15	$36.00	$36.02	$35.39	$35.59	$32.10	7,429
2018-08-14	$36.43	$36.45	$36.36	$36.42	$32.85	2,796
2018-08-13	$36.57	$36.61	$36.23	$36.31	$32.75	4,984
2018-08-10	$36.80	$36.84	$36.67	$36.69	$33.09	4,278
2018-08-09	$37.21	$37.23	$37.14	$37.18	$33.53	2,167
2018-08-08	$37.51	$37.51	$37.31	$37.41	$33.74	16,606
2018-08-07	$37.64	$37.68	$37.46	$37.46	$33.79	13,853
2018-08-06	$37.24	$37.39	$37.24	$37.35	$33.69	1,714
2018-08-03	$37.15	$37.25	$37.13	$37.25	$33.60	2,373
2018-08-02	$36.73	$37.16	$36.73	$37.08	$33.44	8,626
2018-08-01	$37.26	$37.26	$37.03	$37.05	$33.42	7,034
2018-07-31	$37.34	$37.55	$37.32	$37.47	$33.80	3,991
2018-07-30	$37.12	$37.16	$37.00	$37.00	$33.37	4,304
2018-07-27	$37.35	$37.35	$37.03	$37.17	$33.53	4,370
2018-07-26	$37.16	$37.36	$37.16	$37.28	$33.62	3,725
2018-07-25	$36.79	$37.13	$36.69	$37.13	$33.49	3,616
2018-07-24	$36.72	$36.96	$36.72	$36.79	$33.18	8,038
2018-07-23	$36.44	$36.44	$36.35	$36.35	$32.79	6,022
2018-07-20	$36.53	$36.53	$36.50	$36.50	$32.92	827
2018-07-19	$36.48	$36.62	$36.48	$36.48	$32.90	5,054
2018-07-18	$36.60	$36.71	$36.52	$36.71	$33.11	2,361
2018-07-17	$36.46	$36.74	$36.27	$36.72	$33.12	2,317
2018-07-16	$36.67	$36.67	$36.44	$36.52	$32.94	1,622
2018-07-13	$36.85	$36.88	$36.76	$36.77	$33.16	3,622
2018-07-12	$36.90	$36.96	$36.89	$36.96	$33.34	13,274
2018-07-11	$37.00	$37.00	$36.72	$36.76	$33.16	2,239
2018-07-10	$37.60	$37.61	$37.52	$37.55	$33.87	1,456
2018-07-09	$37.24	$37.49	$37.24	$37.49	$33.81	6,426
2018-07-06	$36.82	$37.08	$36.82	$37.06	$33.43	12,879
2018-07-05	$36.91	$36.91	$36.73	$36.85	$33.24	1,545
2018-07-03	$36.71	$36.92	$36.59	$36.59	$33.00	2,186
2018-07-02	$36.53	$36.59	$36.45	$36.52	$32.94	14,993
2018-06-29	$37.12	$37.19	$37.12	$37.13	$33.49	63,308
2018-06-28	$36.66	$36.78	$36.58	$36.77	$33.16	2,270
2018-06-27	$36.89	$37.17	$36.70	$36.70	$33.10	9,275
2018-06-26	$36.63	$36.91	$36.62	$36.87	$33.25	5,756
2018-06-25	$36.64	$36.70	$36.50	$36.63	$33.04	7,411
2018-06-22	$37.09	$37.23	$37.09	$37.23	$33.58	2,578
2018-06-21	$36.89	$36.89	$36.66	$36.69	$33.09	6,936
2018-06-20	$37.09	$37.09	$36.83	$36.98	$33.35	7,754
2018-06-19	$36.98	$36.98	$36.78	$36.98	$33.35	7,747
2018-06-18	$37.39	$37.48	$37.26	$37.48	$33.81	1,945
2018-06-15	$37.35	$37.51	$37.35	$37.45	$33.78	3,671
2018-06-14	$38.11	$38.11	$37.91	$37.91	$34.19	9,189
2018-06-13	$38.15	$38.24	$38.03	$38.03	$34.30	2,695
2018-06-12	$38.32	$38.33	$38.16	$38.19	$34.45	4,522
2018-06-11	$38.29	$38.45	$38.28	$38.36	$34.60	272,024
2018-06-08	$38.31	$38.31	$38.14	$38.24	$34.49	21,394
2018-06-07	$38.31	$38.31	$38.15	$38.26	$34.51	2,441
2018-06-06	$38.02	$38.18	$37.90	$38.17	$34.43	18,065
2018-06-05	$37.76	$37.84	$37.76	$37.84	$34.13	2,660
2018-06-04	$37.96	$38.01	$37.69	$37.74	$34.04	5,213
2018-06-01	$37.73	$37.76	$37.70	$37.76	$34.06	4,206
2018-05-31	$37.52	$37.55	$37.47	$37.55	$33.87	1,646
2018-05-30	$37.43	$37.81	$37.43	$37.78	$34.08	3,249
2018-05-29	$37.26	$37.41	$37.08	$37.19	$33.54	4,164
2018-05-25	$37.63	$37.64	$37.57	$37.62	$33.93	13,939
2018-05-24	$38.06	$38.06	$37.95	$38.03	$34.30	1,411
2018-05-23	$38.02	$38.12	$37.96	$38.12	$34.38	1,900
2018-05-22	$38.67	$38.72	$38.37	$38.37	$34.61	4,045
2018-05-21	$38.73	$38.74	$38.56	$38.59	$34.81	4,693
2018-05-18	$38.30	$38.38	$38.29	$38.32	$34.56	9,243
2018-05-17	$38.26	$38.34	$38.17	$38.29	$34.54	57,659
2018-05-16	$38.09	$38.29	$38.09	$38.28	$34.53	17,501
2018-05-15	$37.91	$38.06	$37.83	$37.99	$34.27	5,524
2018-05-14	$38.22	$38.24	$38.14	$38.14	$34.40	7,086
2018-05-11	$38.00	$38.10	$37.92	$37.92	$34.20	6,983
2018-05-10	$37.82	$37.98	$37.82	$37.93	$34.21	26,463
2018-05-09	$37.56	$37.59	$37.45	$37.55	$33.87	5,246
2018-05-08	$37.00	$37.02	$36.95	$36.95	$33.33	4,007
2018-05-07	$37.33	$37.33	$37.07	$37.12	$33.48	13,277
2018-05-04	$36.85	$37.23	$36.83	$37.17	$33.53	6,277
2018-05-03	$36.92	$37.00	$36.70	$36.90	$33.28	3,659
2018-05-02	$37.12	$37.12	$36.89	$36.89	$33.27	5,447
2018-05-01	$36.95	$36.95	$36.63	$36.93	$33.31	10,352
2018-04-30	$37.32	$37.37	$37.03	$37.03	$33.40	26,822
2018-04-27	$37.34	$37.45	$37.34	$37.37	$33.71	5,762
2018-04-26	$37.23	$37.44	$37.23	$37.41	$33.74	14,225
2018-04-25	$36.97	$37.18	$36.82	$37.17	$33.53	9,170
2018-04-24	$37.61	$37.64	$37.00	$37.02	$33.39	16,657
2018-04-23	$37.41	$37.41	$37.33	$37.39	$33.72	7,124
2018-04-20	$37.70	$37.70	$37.41	$37.49	$33.81	6,148
2018-04-19	$37.93	$37.93	$37.68	$37.81	$34.10	3,263
2018-04-18	$37.77	$37.99	$37.73	$37.94	$34.22	16,053
2018-04-17	$37.30	$37.46	$37.30	$37.46	$33.79	2,566
2018-04-16	$37.23	$37.28	$37.11	$37.20	$33.55	8,583
2018-04-13	$37.21	$37.21	$37.05	$37.14	$33.50	10,805
2018-04-12	$36.78	$37.05	$36.78	$37.05	$33.42	1,000
2018-04-11	$36.61	$36.93	$36.61	$36.85	$33.24	5,409
2018-04-10	$36.56	$36.84	$36.56	$36.71	$33.11	6,061
2018-04-09	$36.02	$36.25	$36.02	$36.12	$32.58	1,499
2018-04-06	$36.34	$36.34	$35.71	$35.88	$32.36	5,660
2018-04-05	$36.32	$36.49	$36.28	$36.44	$32.87	3,666
2018-04-04	$35.36	$35.98	$35.36	$35.98	$32.45	19,299
2018-04-03	$35.79	$35.97	$35.56	$35.93	$32.41	12,223
2018-04-02	$36.12	$36.12	$35.39	$35.44	$31.97	26,503
2018-03-29	$35.93	$36.29	$35.93	$36.25	$32.70	11,237
2018-03-28	$35.77	$35.88	$35.58	$35.65	$32.15	29,849
2018-03-27	$36.34	$36.35	$35.85	$35.85	$32.33	3,917
2018-03-26	$35.83	$36.18	$35.83	$36.17	$32.62	6,505
2018-03-23	$35.89	$36.00	$35.65	$35.65	$32.15	3,506
2018-03-22	$36.18	$36.26	$35.99	$36.01	$32.48	3,150
2018-03-21	$36.23	$36.62	$36.23	$36.62	$33.03	1,773
2018-03-20	$36.02	$36.22	$36.02	$36.19	$32.64	65,072
2018-03-19	$36.02	$36.06	$35.96	$35.98	$32.45	3,727
2018-03-16	$36.31	$36.53	$36.31	$36.47	$32.89	5,049
2018-03-15	$36.66	$36.70	$36.30	$36.30	$32.74	13,820
2018-03-14	$36.96	$36.99	$36.67	$36.67	$33.07	5,944
2018-03-13	$37.07	$37.14	$36.74	$36.74	$33.14	3,945
2018-03-12	$37.02	$37.14	$36.95	$37.00	$33.37	6,622
2018-03-09	$36.96	$37.03	$36.96	$37.03	$33.40	801
2018-03-08	$36.59	$36.59	$36.42	$36.56	$32.98	3,770
2018-03-07	$36.63	$36.63	$36.46	$36.61	$33.02	3,301
2018-03-06	$36.91	$36.95	$36.80	$36.86	$33.25	5,974
2018-03-05	$35.94	$36.62	$35.94	$36.58	$32.99	13,182
2018-03-02	$35.99	$36.15	$35.81	$36.13	$32.59	7,305
2018-03-01	$36.39	$36.56	$36.12	$36.31	$32.75	7,264
2018-02-28	$37.03	$37.03	$36.63	$36.63	$33.04	6,657
2018-02-27	$37.44	$37.44	$37.14	$37.14	$33.50	5,740
2018-02-26	$37.49	$37.55	$37.39	$37.52	$33.84	12,739
2018-02-23	$36.98	$37.28	$36.98	$37.28	$33.62	4,157
2018-02-22	$36.94	$37.03	$36.74	$36.76	$33.16	6,666
2018-02-21	$36.79	$37.15	$36.73	$36.79	$33.18	13,107
2018-02-20	$36.88	$37.03	$36.74	$36.74	$33.14	7,618
2018-02-16	$36.97	$37.35	$36.92	$37.12	$33.48	11,610
2018-02-15	$37.00	$37.01	$36.60	$36.97	$33.35	60,897
2018-02-14	$35.93	$36.79	$35.93	$36.79	$33.18	5,028
2018-02-13	$36.02	$36.18	$36.02	$36.18	$32.63	8,253
2018-02-12	$36.08	$36.28	$35.82	$36.14	$32.60	16,808
2018-02-09	$35.76	$35.76	$34.74	$35.23	$31.78	23,730
2018-02-08	$36.30	$36.30	$35.37	$35.37	$31.90	11,712
2018-02-07	$36.68	$36.99	$36.58	$36.76	$33.16	7,374
2018-02-06	$35.99	$36.98	$35.99	$36.89	$33.27	13,050
2018-02-05	$37.49	$37.49	$36.34	$36.47	$32.89	11,221
2018-02-02	$38.35	$38.40	$37.66	$37.66	$33.97	10,099
2018-02-01	$38.62	$38.82	$38.58	$38.75	$34.95	13,926
2018-01-31	$38.90	$38.91	$38.61	$38.62	$34.83	8,681
2018-01-30	$39.01	$39.01	$38.71	$38.78	$34.98	10,652
2018-01-29	$39.49	$39.53	$39.26	$39.26	$35.41	17,801
2018-01-26	$39.45	$39.67	$39.40	$39.65	$35.76	42,272
2018-01-25	$39.66	$39.66	$39.22	$39.31	$35.46	31,945
2018-01-24	$39.58	$39.60	$39.39	$39.48	$35.61	21,340
2018-01-23	$39.13	$39.36	$39.13	$39.36	$35.50	89,407
2018-01-22	$39.13	$39.31	$39.10	$39.31	$35.46	10,383
2018-01-19	$38.73	$38.90	$38.73	$38.90	$35.09	7,161
2018-01-18	$38.77	$38.84	$38.71	$38.76	$34.96	12,419
2018-01-17	$38.83	$38.96	$38.77	$38.88	$35.07	17,728
2018-01-16	$39.12	$39.12	$38.69	$38.78	$34.98	7,491
2018-01-12	$38.96	$39.07	$38.93	$39.05	$35.22	9,507
2018-01-11	$38.29	$38.70	$38.29	$38.70	$34.91	40,451
2018-01-10	$38.29	$38.37	$38.23	$38.24	$34.49	11,120
2018-01-09	$38.22	$38.42	$38.22	$38.33	$34.57	5,873
2018-01-08	$38.30	$38.39	$38.25	$38.33	$34.57	30,094
2018-01-05	$38.27	$38.31	$38.17	$38.31	$34.55	5,724
2018-01-04	$38.04	$38.17	$38.04	$38.17	$34.43	10,258
2018-01-03	$37.79	$37.93	$37.72	$37.91	$34.19	31,343
2018-01-02	$37.27	$37.55	$37.27	$37.55	$33.87	176,786
2017-12-29	$37.22	$37.22	$37.10	$37.12	$33.48	10,113
2017-12-28	$37.08	$37.09	$37.07	$37.09	$33.45	2,276
2017-12-27	$36.94	$36.97	$36.92	$36.93	$33.31	6,131
2017-12-26	$36.75	$36.90	$36.75	$36.88	$33.26	4,598
2017-12-22	$36.61	$36.71	$36.60	$36.70	$33.10	3,913
2017-12-21	$36.31	$36.63	$36.31	$36.60	$33.01	8,787
2017-12-20	$36.14	$36.26	$36.11	$36.20	$32.65	11,520
2017-12-19	$36.07	$36.08	$36.00	$36.01	$32.48	5,931
2017-12-18	$36.14	$36.28	$36.11	$36.15	$32.61	17,977
2017-12-15	$36.54	$36.60	$36.43	$36.48	$32.23	6,337
2017-12-14	$36.56	$36.56	$36.45	$36.45	$32.21	3,016
2017-12-13	$36.54	$36.68	$36.54	$36.63	$32.37	5,488
2017-12-12	$36.42	$36.52	$36.42	$36.49	$32.24	17,231
2017-12-11	$36.27	$36.42	$36.27	$36.38	$32.15	5,435
2017-12-08	$36.21	$36.31	$36.18	$36.27	$32.05	9,971
2017-12-07	$36.09	$36.09	$36.07	$36.07	$31.87	1,100
2017-12-06	$36.13	$36.13	$36.06	$36.06	$31.86	938
2017-12-05	$36.38	$36.38	$36.24	$36.24	$32.02	3,119
2017-12-04	$36.59	$36.59	$36.56	$36.57	$32.32	2,874
2017-12-01	$36.35	$36.52	$36.19	$36.39	$32.15	138,457
2017-11-30	$36.25	$36.37	$36.25	$36.33	$32.10	1,922
2017-11-29	$36.18	$36.25	$36.06	$36.10	$31.90	10,074
2017-11-28	$36.09	$36.15	$36.09	$36.14	$31.93	5,236
2017-11-27	$36.13	$36.13	$35.97	$35.99	$31.80	3,891
2017-11-24	$36.24	$36.24	$36.18	$36.18	$31.97	392
2017-11-22	$36.12	$36.12	$36.05	$36.05	$31.86	4,274
2017-11-21	$35.80	$35.84	$35.80	$35.84	$31.67	834
2017-11-20	$35.52	$35.58	$35.52	$35.58	$31.44	613
2017-11-17	$35.44	$35.53	$35.44	$35.53	$31.40	7,063
2017-11-16	$35.47	$35.51	$35.43	$35.50	$31.37	2,992
2017-11-15	$35.27	$35.33	$35.12	$35.27	$31.17	9,083
2017-11-14	$35.51	$35.56	$35.46	$35.56	$31.42	5,177
2017-11-13	$35.81	$35.83	$35.75	$35.76	$31.60	5,773
2017-11-10	$35.93	$35.93	$35.83	$35.85	$31.68	5,063
2017-11-09	$35.94	$35.99	$35.77	$35.93	$31.75	8,576
2017-11-08	$36.08	$36.15	$36.08	$36.13	$31.93	1,364
2017-11-07	$36.18	$36.18	$36.04	$36.05	$31.85	3,820
2017-11-06	$36.08	$36.24	$36.06	$36.22	$32.01	7,026
2017-11-03	$36.01	$36.01	$35.89	$35.96	$31.78	2,091
2017-11-02	$36.11	$36.11	$36.02	$36.02	$31.83	878
2017-11-01	$36.18	$36.18	$36.07	$36.08	$31.88	2,219
2017-10-31	$35.73	$35.89	$35.62	$35.77	$31.61	213,255
2017-10-30	$35.80	$35.82	$35.74	$35.80	$31.63	3,682
2017-10-27	$35.46	$35.67	$35.36	$35.63	$31.48	69,153
2017-10-26	$35.68	$35.71	$35.63	$35.64	$31.49	1,966
2017-10-25	$35.88	$35.88	$35.57	$35.71	$31.55	21,353
2017-10-24	$35.79	$35.95	$35.79	$35.85	$31.68	2,813
2017-10-23	$35.91	$35.91	$35.77	$35.77	$31.61	1,995
2017-10-20	$35.90	$35.90	$35.78	$35.86	$31.69	7,681
2017-10-19	$35.78	$35.86	$35.75	$35.78	$31.62	129,260
2017-10-18	$35.98	$36.03	$35.87	$35.95	$31.77	5,359
2017-10-17	$36.06	$36.06	$35.85	$35.96	$31.77	15,640
2017-10-16	$36.24	$36.24	$36.05	$36.08	$31.88	3,407
2017-10-13	$36.07	$36.12	$36.07	$36.12	$31.91	3,408
2017-10-12	$35.73	$35.84	$35.71	$35.83	$31.66	9,417
2017-10-11	$35.72	$35.77	$35.71	$35.77	$31.61	1,465
2017-10-10	$35.76	$35.76	$35.69	$35.71	$31.55	2,136
2017-10-09	$35.59	$35.62	$35.55	$35.56	$31.42	1,725
2017-10-06	$35.68	$35.68	$35.47	$35.57	$31.43	5,084
2017-10-05	$35.82	$35.89	$35.73	$35.75	$31.59	134,135
2017-10-04	$35.75	$35.76	$35.72	$35.76	$31.60	1,049
2017-10-03	$35.71	$35.74	$35.66	$35.66	$31.51	5,119
2017-10-02	$35.55	$35.56	$35.55	$35.56	$31.42	1,201
2017-09-29	$35.43	$35.55	$35.33	$35.49	$31.36	224,283
2017-09-28	$35.27	$35.38	$35.25	$35.27	$31.17	4,611
2017-09-27	$35.17	$35.24	$35.10	$35.24	$31.14	1,107
2017-09-26	$35.37	$35.37	$35.24	$35.30	$31.19	1,255
2017-09-25	$35.18	$35.48	$35.17	$35.43	$31.31	142,913
2017-09-22	$35.07	$35.20	$35.07	$35.13	$31.04	14,614
2017-09-21	$35.26	$35.26	$35.14	$35.14	$31.05	3,885
2017-09-20	$35.36	$35.42	$35.14	$35.22	$31.12	2,927
2017-09-19	$35.16	$35.29	$35.16	$35.23	$31.13	2,461
2017-09-18	$35.00	$35.19	$35.00	$35.10	$31.02	8,991
2017-09-15	$34.97	$34.98	$34.89	$34.98	$30.91	4,892
2017-09-14	$34.86	$34.94	$34.83	$34.92	$30.86	18,775
2017-09-13	$34.86	$34.86	$34.82	$34.83	$30.78	2,152
2017-09-12	$34.86	$34.91	$34.85	$34.85	$30.79	3,446
2017-09-11	$34.86	$34.94	$34.82	$34.84	$30.79	6,290
2017-09-08	$34.73	$34.73	$34.64	$34.68	$30.64	5,982
2017-09-07	$34.81	$34.84	$34.74	$34.84	$30.79	9,572
2017-09-06	$34.48	$34.72	$34.48	$34.68	$30.64	6,359
2017-09-05	$34.49	$34.49	$34.26	$34.38	$30.37	2,734
2017-09-01	$34.45	$34.45	$34.39	$34.44	$30.43	1,998
2017-08-31	$34.00	$34.24	$34.00	$34.24	$30.25	2,628
2017-08-30	$33.90	$33.96	$33.87	$33.91	$29.96	2,549
2017-08-29	$33.70	$33.89	$33.70	$33.84	$29.90	11,219
2017-08-28	$33.85	$33.92	$33.85	$33.85	$29.91	2,397
2017-08-25	$33.78	$33.88	$33.78	$33.88	$29.94	4,621
2017-08-24	$33.67	$33.74	$33.65	$33.66	$29.74	12,365
2017-08-23	$33.60	$33.75	$33.60	$33.75	$29.82	19,649
2017-08-22	$33.64	$33.65	$33.58	$33.59	$29.68	14,177
2017-08-21	$33.47	$33.48	$33.38	$33.41	$29.52	2,325
2017-08-18	$33.41	$33.45	$33.41	$33.41	$29.52	5,246
2017-08-17	$33.75	$33.78	$33.51	$33.55	$29.65	11,263
2017-08-16	$33.83	$33.91	$33.80	$33.80	$29.86	3,427
2017-08-15	$33.74	$33.74	$33.61	$33.72	$29.80	6,838
2017-08-14	$33.89	$33.96	$33.88	$33.88	$29.94	3,987
2017-08-11	$33.80	$33.80	$33.72	$33.72	$29.80	19,461
2017-08-10	$34.24	$34.24	$33.97	$34.03	$30.07	2,481
2017-08-09	$34.25	$34.31	$34.18	$34.31	$30.32	4,776
2017-08-08	$34.32	$34.34	$34.28	$34.28	$30.29	7,780
2017-08-07	$34.30	$34.37	$34.30	$34.32	$30.33	26,463
2017-08-04	$34.26	$34.36	$34.16	$34.35	$30.35	104,623
2017-08-03	$34.19	$34.20	$34.17	$34.17	$30.19	2,592
2017-08-02	$34.24	$34.30	$34.15	$34.24	$30.26	4,905
2017-08-01	$34.35	$34.36	$34.24	$34.30	$30.31	95,428
2017-07-31	$34.24	$34.31	$34.24	$34.31	$30.32	5,665
2017-07-28	$34.15	$34.17	$34.11	$34.17	$30.19	12,900
2017-07-27	$34.20	$34.20	$33.97	$34.04	$30.08	6,237
2017-07-26	$34.06	$34.20	$34.06	$34.16	$30.18	1,330
2017-07-25	$33.98	$34.02	$33.98	$34.02	$30.06	1,674
2017-07-24	$33.72	$33.72	$33.64	$33.64	$29.73	1,729
2017-07-21	$33.84	$33.84	$33.64	$33.71	$29.78	6,980
2017-07-20	$33.83	$33.90	$33.81	$33.87	$29.93	6,322
2017-07-19	$33.70	$33.86	$33.68	$33.83	$29.89	54,798
2017-07-18	$33.56	$33.56	$33.52	$33.56	$29.65	3,516
2017-07-17	$33.63	$33.70	$33.63	$33.66	$29.74	27,845
2017-07-14	$33.42	$33.59	$33.42	$33.52	$29.62	110,517
2017-07-13	$33.21	$33.28	$33.18	$33.28	$29.41	579
2017-07-12	$33.20	$33.35	$33.16	$33.20	$29.33	4,624
2017-07-11	$32.95	$32.99	$32.85	$32.99	$29.15	1,660
2017-07-10	$32.61	$33.03	$32.59	$32.96	$29.12	91,337
2017-07-07	$32.70	$32.70	$32.41	$32.60	$28.81	375,176
2017-07-06	$32.94	$32.94	$32.74	$32.78	$28.97	105,748
2017-07-05	$33.00	$33.00	$32.93	$32.98	$29.14	3,152
2017-07-03	$33.05	$33.28	$33.03	$33.23	$29.36	31,478
2017-06-30	$32.72	$32.98	$32.72	$32.90	$29.07	203,233
2017-06-29	$32.80	$32.82	$32.59	$32.63	$28.83	7,287
2017-06-28	$32.61	$32.83	$32.61	$32.83	$29.01	10,035
2017-06-27	$32.69	$32.75	$32.53	$32.54	$28.75	11,705
2017-06-26	$32.61	$32.61	$32.57	$32.60	$28.81	7,992
2017-06-23	$32.60	$32.62	$32.58	$32.62	$28.82	1,599
2017-06-22	$32.50	$32.52	$32.46	$32.46	$28.68	5,578
2017-06-21	$32.58	$32.61	$32.28	$32.34	$28.58	3,877
2017-06-20	$32.66	$32.66	$32.45	$32.48	$28.70	9,957
2017-06-19	$33.01	$33.03	$32.92	$32.95	$29.12	3,002
2017-06-16	$32.72	$32.90	$32.72	$32.87	$29.04	4,171
2017-06-15	$32.80	$32.80	$32.71	$32.72	$28.91	6,152
2017-06-14	$33.27	$33.27	$32.97	$32.99	$29.15	14,183
2017-06-13	$33.34	$33.50	$33.33	$33.44	$29.55	9,996
2017-06-12	$33.18	$33.44	$33.18	$33.23	$29.36	12,515
2017-06-09	$33.02	$33.32	$33.02	$33.26	$29.39	203,457
2017-06-08	$32.96	$33.06	$32.96	$32.99	$29.15	1,916
2017-06-07	$33.20	$33.21	$32.88	$32.97	$29.13	4,361
2017-06-06	$32.86	$33.13	$32.86	$33.13	$29.27	9,297
2017-06-05	$32.94	$32.94	$32.83	$32.91	$29.08	7,266
2017-06-02	$32.99	$32.99	$32.96	$32.97	$29.13	2,067
2017-06-01	$32.97	$33.06	$32.94	$32.94	$29.11	6,405
2017-05-31	$32.86	$32.87	$32.83	$32.86	$29.03	4,962
2017-05-30	$33.16	$33.16	$32.98	$32.98	$29.14	60,931
2017-05-26	$33.21	$33.26	$33.21	$33.23	$29.36	8,124
2017-05-25	$33.56	$33.57	$33.26	$33.31	$29.43	2,914
2017-05-24	$33.41	$33.55	$33.36	$33.55	$29.65	9,012
2017-05-23	$33.41	$33.60	$33.40	$33.57	$29.66	28,170
2017-05-22	$33.40	$33.52	$33.35	$33.46	$29.57	61,782
2017-05-19	$33.27	$33.40	$33.27	$33.39	$29.50	4,214
2017-05-18	$32.73	$32.85	$32.73	$32.76	$28.95	10,749
2017-05-17	$33.15	$33.15	$32.90	$32.94	$29.11	20,842
2017-05-16	$33.31	$33.32	$33.20	$33.26	$29.39	6,635
2017-05-15	$33.04	$33.24	$33.04	$33.14	$29.28	6,769
2017-05-12	$32.86	$32.92	$32.79	$32.85	$29.03	9,672
2017-05-11	$32.83	$32.90	$32.83	$32.86	$29.03	3,145
2017-05-10	$32.76	$32.91	$32.76	$32.89	$29.06	21,265
2017-05-09	$32.79	$32.79	$32.62	$32.68	$28.88	16,961
2017-05-08	$32.72	$32.81	$32.70	$32.77	$28.96	12,988
2017-05-05	$32.52	$32.85	$32.52	$32.85	$29.03	3,046
2017-05-04	$32.59	$32.59	$32.33	$32.42	$28.65	55,650
2017-05-03	$32.88	$32.88	$32.67	$32.74	$28.93	7,260
2017-05-02	$33.15	$33.15	$33.04	$33.05	$29.20	19,966
2017-05-01	$33.18	$33.22	$33.17	$33.18	$29.32	469,120
2017-04-28	$33.24	$33.26	$33.18	$33.20	$29.34	9,425
2017-04-27	$33.31	$33.31	$33.00	$33.14	$29.28	84,091
2017-04-26	$33.31	$33.46	$33.31	$33.34	$29.46	368,811
2017-04-25	$33.33	$33.42	$33.33	$33.42	$29.53	9,653
2017-04-24	$33.11	$33.27	$33.11	$33.27	$29.39	2,310
2017-04-21	$32.95	$32.95	$32.84	$32.86	$29.04	4,526
2017-04-20	$32.89	$33.03	$32.89	$32.98	$29.14	7,643
2017-04-19	$33.14	$33.14	$32.75	$32.77	$28.96	5,653
2017-04-18	$33.12	$33.12	$33.00	$33.06	$29.21	22,048
2017-04-17	$33.23	$33.30	$33.23	$33.30	$29.42	4,426
2017-04-13	$33.34	$33.34	$33.11	$33.11	$29.26	2,400
2017-04-12	$33.62	$33.62	$33.43	$33.45	$29.56	5,763
2017-04-11	$33.56	$33.62	$33.43	$33.62	$29.71	6,737
2017-04-10	$33.48	$33.54	$33.42	$33.49	$29.59	6,103
2017-04-07	$33.52	$33.52	$33.43	$33.43	$29.54	2,007
2017-04-06	$33.41	$33.53	$33.34	$33.53	$29.63	8,680
2017-04-05	$33.56	$33.73	$33.37	$33.38	$29.50	15,796
2017-04-04	$33.20	$33.37	$33.18	$33.35	$29.47	12,161
2017-04-03	$33.34	$33.34	$33.02	$33.18	$29.32	3,422
2017-03-31	$33.21	$33.38	$33.19	$33.36	$29.48	70,525
2017-03-30	$33.33	$33.34	$33.30	$33.30	$29.42	2,482
2017-03-29	$33.28	$33.33	$33.25	$33.31	$29.43	3,183
2017-03-28	$33.12	$33.22	$33.09	$33.15	$29.30	3,569
2017-03-27	$32.84	$32.99	$32.83	$32.99	$29.15	2,982
2017-03-24	$33.22	$33.22	$33.11	$33.11	$29.26	4,941
2017-03-23	$33.15	$33.26	$33.12	$33.22	$29.35	4,251
2017-03-22	$33.02	$33.24	$33.00	$33.22	$29.35	4,259
2017-03-21	$33.52	$33.60	$33.14	$33.15	$29.29	2,497
2017-03-20	$33.39	$33.42	$33.34	$33.38	$29.50	6,020
2017-03-17	$33.44	$33.48	$33.42	$33.45	$29.56	3,172
2017-03-16	$33.48	$33.50	$33.39	$33.40	$29.51	9,861
2017-03-15	$32.80	$33.35	$32.76	$33.34	$29.46	7,286
2017-03-14	$32.62	$32.72	$32.55	$32.62	$28.82	4,920
2017-03-13	$32.86	$32.94	$32.84	$32.94	$29.11	65,034
2017-03-10	$32.68	$32.82	$32.67	$32.71	$28.90	6,495
2017-03-09	$32.59	$32.59	$32.46	$32.48	$28.70	19,708
2017-03-08	$33.02	$33.02	$32.71	$32.75	$28.94	17,244
2017-03-07	$33.11	$33.19	$33.07	$33.10	$29.25	1,935
2017-03-06	$33.21	$33.25	$33.18	$33.20	$29.33	3,252
2017-03-03	$33.27	$33.42	$33.27	$33.41	$29.52	3,078
2017-03-02	$33.60	$33.60	$33.28	$33.28	$29.41	8,105
2017-03-01	$33.46	$33.80	$33.46	$33.79	$29.86	3,991
2017-02-28	$33.37	$33.46	$33.27	$33.30	$29.42	2,389
2017-02-27	$33.39	$33.58	$33.39	$33.44	$29.55	4,975
2017-02-24	$33.43	$33.47	$33.39	$33.41	$29.52	7,632
2017-02-23	$34.02	$34.02	$33.68	$33.74	$29.81	10,134
2017-02-22	$33.90	$33.90	$33.81	$33.87	$29.93	6,139
2017-02-21	$33.88	$34.07	$33.88	$34.07	$30.10	17,204
2017-02-17	$33.85	$33.94	$33.81	$33.89	$29.95	12,351
2017-02-16	$34.19	$34.23	$34.05	$34.09	$30.12	12,284
2017-02-15	$34.10	$34.20	$34.10	$34.15	$30.18	2,876
2017-02-14	$34.03	$34.16	$34.01	$34.12	$30.15	5,371
2017-02-13	$34.10	$34.25	$34.10	$34.21	$30.23	2,791
2017-02-10	$33.94	$34.06	$33.92	$34.06	$30.10	3,379
2017-02-09	$33.69	$33.76	$33.69	$33.74	$29.81	5,370
2017-02-08	$33.55	$33.72	$33.55	$33.70	$29.78	4,630
2017-02-07	$33.74	$33.74	$33.64	$33.66	$29.74	2,523
2017-02-06	$33.77	$33.77	$33.62	$33.67	$29.75	3,183
2017-02-03	$33.94	$33.95	$33.80	$33.83	$29.89	9,026
2017-02-02	$33.72	$33.81	$33.72	$33.76	$29.83	4,235
2017-02-01	$33.59	$33.67	$33.50	$33.65	$29.73	8,085
2017-01-31	$33.54	$33.61	$33.48	$33.54	$29.64	2,566
2017-01-30	$33.51	$33.63	$33.36	$33.46	$29.57	4,601
2017-01-27	$33.77	$33.82	$33.71	$33.81	$29.88	11,211
2017-01-26	$33.91	$33.93	$33.75	$33.81	$29.88	11,529
2017-01-25	$34.00	$34.12	$34.00	$34.05	$30.09	5,695
2017-01-24	$33.70	$34.09	$33.70	$34.04	$30.08	6,908
2017-01-23	$33.45	$33.55	$33.35	$33.51	$29.61	10,444
2017-01-20	$33.36	$33.42	$33.31	$33.38	$29.50	7,073
2017-01-19	$33.06	$33.14	$33.03	$33.09	$29.24	2,778
2017-01-18	$33.38	$33.43	$33.21	$33.24	$29.37	17,741
2017-01-17	$33.30	$33.39	$33.28	$33.33	$29.45	19,776
2017-01-13	$33.28	$33.31	$33.21	$33.29	$29.41	5,364
2017-01-12	$33.21	$33.40	$33.19	$33.23	$29.37	5,105
2017-01-11	$32.89	$33.25	$32.89	$33.25	$29.38	14,326
2017-01-10	$33.01	$33.09	$32.92	$32.93	$29.10	39,905
2017-01-09	$32.89	$32.97	$32.81	$32.81	$28.99	15,069
2017-01-06	$33.03	$33.04	$32.93	$33.04	$29.19	7,046
2017-01-05	$33.22	$33.30	$33.12	$33.14	$29.28	229,055
2017-01-04	$32.74	$33.01	$32.74	$33.01	$29.17	48,139
2017-01-03	$32.65	$32.82	$32.53	$32.73	$28.92	23,568
2016-12-30	$32.53	$32.63	$32.33	$32.36	$28.59	10,699
2016-12-29	$32.50	$32.52	$32.45	$32.52	$28.74	6,932
2016-12-28	$32.31	$32.32	$32.25	$32.30	$28.54	5,878
2016-12-27	$32.33	$32.40	$32.31	$32.39	$28.62	54,125
2016-12-23	$32.06	$32.18	$32.06	$32.14	$28.40	3,483
2016-12-22	$32.19	$32.24	$32.08	$32.15	$28.41	13,442
2016-12-21	$32.21	$32.32	$32.18	$32.25	$28.50	22,160
2016-12-20	$32.04	$32.26	$32.04	$32.25	$28.50	35,123
2016-12-19	$32.22	$32.32	$32.08	$32.14	$28.40	7,171
2016-12-16	$32.95	$33.00	$32.93	$32.93	$28.51	4,533
2016-12-15	$32.80	$33.00	$32.80	$32.94	$28.52	8,927
2016-12-14	$33.52	$33.60	$32.92	$32.95	$28.53	5,215
2016-12-13	$33.58	$33.75	$33.53	$33.55	$29.05	35,457
2016-12-12	$33.72	$33.91	$33.58	$33.65	$29.13	42,723
2016-12-09	$33.61	$33.61	$33.45	$33.58	$29.07	9,144
2016-12-08	$33.52	$33.66	$33.44	$33.58	$29.07	50,066
2016-12-07	$33.09	$33.41	$33.09	$33.40	$28.92	3,086
2016-12-06	$32.79	$33.01	$32.79	$32.99	$28.56	7,998
2016-12-05	$32.64	$32.94	$32.64	$32.89	$28.47	11,996
2016-12-02	$32.37	$32.56	$32.37	$32.52	$28.15	11,688
2016-12-01	$32.46	$32.58	$32.40	$32.46	$28.10	5,582
2016-11-30	$31.97	$32.30	$31.97	$32.23	$27.90	45,377
2016-11-29	$31.73	$31.89	$31.68	$31.87	$27.59	6,654
2016-11-28	$32.13	$32.21	$32.07	$32.07	$27.76	7,815
2016-11-25	$32.21	$32.23	$32.20	$32.23	$27.90	2,043
2016-11-23	$31.85	$32.11	$31.85	$32.11	$27.80	4,153
2016-11-22	$31.91	$32.02	$31.87	$32.02	$27.72	10,874
2016-11-21	$31.60	$31.75	$31.60	$31.75	$27.49	4,021
2016-11-18	$31.43	$31.50	$31.34	$31.46	$27.24	12,966
2016-11-17	$31.59	$31.59	$31.42	$31.46	$27.24	6,435
2016-11-16	$31.51	$31.52	$31.43	$31.50	$27.27	4,708
2016-11-15	$31.57	$31.57	$31.57	$31.57	$27.33	504
2016-11-14	$31.11	$31.30	$31.00	$31.30	$27.09	2,390
2016-11-11	$31.48	$31.48	$30.97	$31.08	$26.91	6,122
2016-11-10	$31.83	$31.86	$31.59	$31.65	$27.40	69,840
2016-11-09	$31.35	$31.89	$31.33	$31.71	$27.45	8,180
2016-11-08	$31.29	$31.67	$31.29	$31.64	$27.39	4,230
2016-11-07	$31.28	$31.37	$31.23	$31.33	$27.12	29,630
2016-11-04	$30.90	$31.04	$30.86	$30.86	$26.72	53,469
2016-11-03	$31.12	$31.22	$31.02	$31.07	$26.90	67,127
2016-11-02	$31.29	$31.38	$31.08	$31.08	$26.91	50,174
2016-11-01	$31.32	$31.44	$31.19	$31.22	$27.03	9,513
2016-10-31	$31.17	$31.30	$31.14	$31.21	$27.02	66,740
2016-10-28	$31.20	$31.43	$31.15	$31.19	$27.00	97,247
2016-10-27	$31.49	$31.49	$31.28	$31.32	$27.12	4,107
2016-10-26	$31.30	$31.48	$31.30	$31.43	$27.21	4,046
2016-10-25	$31.53	$31.58	$31.53	$31.55	$27.31	2,877
2016-10-24	$31.60	$31.63	$31.31	$31.49	$27.26	34,357
2016-10-21	$31.42	$31.58	$31.42	$31.54	$27.31	3,831
2016-10-20	$31.50	$31.60	$31.38	$31.56	$27.32	5,706
2016-10-19	$31.69	$31.69	$31.64	$31.64	$27.39	1,567
2016-10-18	$31.34	$31.35	$31.19	$31.30	$27.10	89,853
2016-10-17	$30.99	$31.07	$30.92	$30.95	$26.80	43,701
2016-10-14	$31.18	$31.18	$31.01	$31.01	$26.85	28,105
2016-10-13	$30.95	$31.33	$30.84	$31.21	$27.02	29,296
2016-10-12	$31.26	$31.45	$31.19	$31.35	$27.14	60,032
2016-10-11	$31.41	$31.41	$31.16	$31.28	$27.08	12,752
2016-10-10	$31.68	$31.71	$31.64	$31.70	$27.44	11,478
2016-10-07	$31.41	$31.42	$31.23	$31.33	$27.13	2,536
2016-10-06	$31.58	$31.58	$31.55	$31.56	$27.32	1,890
2016-10-05	$31.48	$31.64	$31.45	$31.64	$27.39	17,123
2016-10-04	$31.72	$31.72	$31.26	$31.32	$27.12	132,791
2016-10-03	$31.72	$31.72	$31.57	$31.72	$27.46	9,536
2016-09-30	$31.61	$31.82	$31.61	$31.77	$27.51	1,240
2016-09-29	$31.61	$31.79	$31.41	$31.59	$27.35	8,133
2016-09-28	$31.17	$31.22	$31.07	$31.21	$27.02	3,016
2016-09-27	$31.00	$31.00	$30.95	$30.95	$26.80	1,119
2016-09-26	$31.16	$31.29	$31.09	$31.12	$26.94	5,823
2016-09-23	$31.51	$31.51	$31.26	$31.26	$27.07	11,509
2016-09-22	$31.61	$31.65	$31.56	$31.64	$27.39	6,186
2016-09-21	$30.79	$31.30	$30.79	$31.29	$27.09	60,299
2016-09-20	$30.75	$30.76	$30.69	$30.72	$26.60	3,640
2016-09-19	$30.81	$30.90	$30.74	$30.74	$26.61	4,732
2016-09-16	$30.63	$30.70	$30.52	$30.59	$26.49	2,359
2016-09-15	$30.60	$30.86	$30.60	$30.85	$26.71	2,783
2016-09-14	$30.77	$30.95	$30.64	$30.67	$26.55	3,070
2016-09-13	$31.15	$31.15	$30.72	$30.72	$26.60	3,161
2016-09-12	$31.14	$31.66	$31.04	$31.56	$27.32	60,572
2016-09-09	$31.95	$31.95	$31.30	$31.30	$27.10	5,174
2016-09-08	$32.13	$32.17	$32.13	$32.14	$27.83	1,585
2016-09-07	$32.19	$32.25	$32.18	$32.25	$27.92	1,300
2016-09-06	$32.11	$32.24	$31.99	$32.24	$27.91	2,132
2016-09-02	$31.84	$31.93	$31.72	$31.91	$27.63	53,014
2016-09-01	$31.26	$31.44	$31.26	$31.44	$27.22	5,415
2016-08-31	$31.46	$31.46	$31.21	$31.36	$27.15	8,041
2016-08-30	$31.68	$31.82	$31.52	$31.58	$27.34	30,809
2016-08-29	$31.51	$31.78	$31.48	$31.71	$27.45	29,857
2016-08-26	$31.96	$32.14	$31.49	$31.49	$27.26	1,024
2016-08-25	$31.75	$31.85	$31.67	$31.77	$27.51	27,664
2016-08-24	$32.17	$32.17	$31.77	$31.79	$27.52	26,738
2016-08-23	$32.26	$32.31	$32.19	$32.23	$27.91	1,185
2016-08-22	$31.89	$32.03	$31.89	$32.03	$27.73	11,000
2016-08-19	$31.91	$32.01	$31.91	$32.01	$27.71	6,687
2016-08-18	$31.86	$32.06	$31.86	$32.05	$27.75	1,714
2016-08-17	$31.65	$31.78	$31.56	$31.78	$27.51	1,866
2016-08-16	$31.91	$31.97	$31.90	$31.91	$27.63	4,378
2016-08-15	$31.82	$31.94	$31.82	$31.90	$27.61	4,254
2016-08-12	$31.86	$31.88	$31.68	$31.71	$27.45	4,933
2016-08-11	$31.76	$31.89	$31.70	$31.85	$27.57	9,167
2016-08-10	$31.75	$31.75	$31.69	$31.71	$27.45	2,377
2016-08-09	$31.73	$31.83	$31.66	$31.72	$27.46	2,715
2016-08-08	$31.53	$31.72	$31.53	$31.69	$27.44	2,660
2016-08-05	$31.31	$31.42	$31.31	$31.42	$27.20	1,204
2016-08-04	$31.14	$31.29	$31.11	$31.29	$27.09	2,529
2016-08-03	$31.10	$31.25	$31.10	$31.24	$27.05	3,331
2016-08-02	$31.25	$31.30	$30.96	$31.12	$26.95	5,793
2016-08-01	$31.47	$31.47	$31.08	$31.09	$26.92	11,304
2016-07-29	$31.33	$31.46	$31.30	$31.46	$27.24	1,321
2016-07-28	$31.41	$31.42	$31.23	$31.28	$27.08	4,354
2016-07-27	$31.50	$31.50	$31.23	$31.46	$27.23	2,304
2016-07-26	$31.03	$31.29	$31.03	$31.26	$27.06	1,759
2016-07-25	$31.04	$31.05	$30.97	$31.03	$26.87	4,884
2016-07-22	$31.41	$31.41	$31.35	$31.38	$27.17	1,527
2016-07-21	$31.40	$31.59	$31.30	$31.30	$27.10	1,079
2016-07-20	$31.60	$31.60	$31.25	$31.39	$27.18	68,246
2016-07-19	$31.63	$31.63	$31.57	$31.59	$27.35	1,229
2016-07-18	$31.57	$31.89	$31.57	$31.87	$27.59	17,070
2016-07-15	$31.78	$31.79	$31.71	$31.79	$27.52	3,324
2016-07-14	$31.75	$31.91	$31.69	$31.89	$27.61	17,414
2016-07-13	$31.57	$31.57	$31.39	$31.46	$27.24	2,788
2016-07-12	$31.29	$31.57	$31.29	$31.41	$27.19	14,899
2016-07-11	$31.02	$31.17	$31.00	$31.09	$26.92	72,560
2016-07-08	$30.65	$30.81	$30.64	$30.81	$26.67	2,049
2016-07-07	$30.53	$30.58	$30.20	$30.26	$26.20	5,897
2016-07-06	$30.22	$30.51	$30.10	$30.51	$26.41	3,757
2016-07-05	$30.56	$30.56	$30.28	$30.34	$26.27	1,700
2016-07-01	$30.66	$30.86	$30.66	$30.82	$26.68	3,221
2016-06-30	$30.24	$30.59	$30.15	$30.54	$26.44	57,974
2016-06-29	$29.95	$30.27	$29.95	$30.18	$26.13	32,301
2016-06-28	$29.58	$29.60	$29.50	$29.60	$25.63	10,338
2016-06-27	$29.43	$29.49	$28.83	$29.03	$25.13	104,846
2016-06-24	$29.74	$30.12	$29.60	$29.62	$25.64	94,531
2016-06-23	$30.90	$31.19	$30.90	$31.19	$27.00	5,304
2016-06-22	$30.65	$30.69	$30.50	$30.54	$26.44	3,230
2016-06-21	$30.63	$30.63	$30.50	$30.56	$26.46	9,362
2016-06-20	$30.71	$30.77	$30.58	$30.58	$26.47	40,201
2016-06-17	$30.06	$30.28	$30.06	$30.28	$26.22	3,202
2016-06-16	$29.77	$29.96	$29.47	$29.92	$25.90	28,149
2016-06-15	$29.92	$30.19	$29.92	$30.02	$25.99	3,273
2016-06-14	$30.03	$30.14	$29.62	$29.80	$25.80	114,258
2016-06-13	$30.27	$30.58	$30.18	$30.19	$26.14	48,847
2016-06-10	$30.79	$30.79	$30.40	$30.47	$26.38	2,035
2016-06-09	$31.09	$31.15	$31.02	$31.12	$26.94	4,778
2016-06-08	$31.61	$31.61	$31.40	$31.41	$27.19	3,028
2016-06-07	$31.17	$31.31	$31.10	$31.22	$27.03	4,843
2016-06-06	$30.67	$30.96	$30.67	$30.95	$26.80	68,649
2016-06-03	$30.34	$30.46	$30.23	$30.46	$26.37	3,429
2016-06-02	$29.69	$29.95	$29.69	$29.91	$25.89	1,644
2016-06-01	$29.81	$29.97	$29.68	$29.94	$25.92	20,596
2016-05-31	$30.12	$30.22	$29.90	$29.97	$25.95	32,289
2016-05-27	$30.00	$30.12	$29.99	$30.02	$25.99	5,125
2016-05-26	$30.30	$30.48	$30.14	$30.17	$26.12	53,326
2016-05-25	$30.06	$30.17	$30.06	$30.14	$26.09	9,566
2016-05-24	$29.67	$29.74	$29.66	$29.74	$25.75	1,301
2016-05-23	$29.50	$29.68	$29.50	$29.56	$25.59	2,746
2016-05-20	$29.57	$29.57	$29.45	$29.54	$25.57	1,414
2016-05-19	$29.18	$29.44	$29.00	$29.39	$25.44	63,707
2016-05-18	$29.86	$29.96	$29.39	$29.44	$25.49	32,431
2016-05-17	$29.80	$30.15	$29.80	$29.92	$25.90	56,035
2016-05-16	$29.63	$29.96	$29.63	$29.90	$25.89	18,994
2016-05-13	$29.60	$29.75	$29.34	$29.40	$25.45	63,897
2016-05-12	$30.04	$30.17	$29.70	$29.82	$25.82	159,452
2016-05-11	$29.61	$29.82	$29.54	$29.64	$25.66	18,618
2016-05-10	$29.28	$29.61	$29.28	$29.61	$25.64	86,416
2016-05-09	$29.26	$29.26	$29.00	$29.08	$25.18	35,494
2016-05-06	$29.61	$29.79	$29.61	$29.75	$25.76	5,992
2016-05-05	$29.83	$29.94	$29.52	$29.59	$25.62	170,959
2016-05-04	$29.97	$29.97	$29.58	$29.66	$25.68	4,446
2016-05-03	$30.53	$30.53	$30.11	$30.16	$26.11	68,467
2016-05-02	$31.15	$31.15	$30.88	$31.04	$26.87	6,902
2016-04-29	$30.90	$31.20	$30.79	$31.03	$26.86	104,853
2016-04-28	$30.76	$31.14	$30.76	$30.82	$26.68	5,523
2016-04-27	$30.55	$30.89	$30.55	$30.79	$26.66	6,598
2016-04-26	$30.28	$30.49	$30.28	$30.46	$26.37	1,416
2016-04-25	$30.37	$30.37	$30.10	$30.20	$26.15	8,540
2016-04-22	$30.59	$30.63	$30.37	$30.50	$26.41	61,854
2016-04-21	$30.58	$30.66	$30.38	$30.44	$26.35	7,574
2016-04-20	$30.45	$30.80	$30.39	$30.58	$26.47	43,859
2016-04-19	$29.90	$30.42	$29.90	$30.42	$26.34	17,548
2016-04-18	$29.15	$29.67	$29.15	$29.63	$25.65	4,991
2016-04-15	$29.35	$29.41	$29.15	$29.31	$25.38	92,118
2016-04-14	$29.50	$29.50	$29.38	$29.45	$25.50	8,232
2016-04-13	$29.50	$29.63	$29.42	$29.58	$25.61	4,940
2016-04-12	$28.83	$29.36	$28.75	$29.30	$25.37	71,252
2016-04-11	$28.78	$28.84	$28.68	$28.68	$24.83	7,092
2016-04-08	$28.18	$28.51	$28.18	$28.44	$24.62	125,110
2016-04-07	$27.89	$27.89	$27.77	$27.79	$24.06	2,902
2016-04-06	$27.66	$27.99

VanEck Natural Resources ETF (HAP) Exchange: NYSE ARCA

$49.52 ($-0.71) -1.41%

VanEck Natural Resources ETF - Daily Information

Invest in VanEck Natural Resources ETF (HAP)

Join over 15 million registered users who invest on eToro.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for VanEck Natural Resources ETF (HAP)