STRATEGY SHARES US MARKET ROTATION STRATEGY ETF 1 (HUSE) Stock

Data as of May 2, 2025

$28.73 ($0.00) 0.00%

STRATEGY SHARES US MARKET ROTATION STRATEGY ETF 1 - Daily Information

Click for more stock information on STRATEGY SHARES US MARKET ROTATION STRATEGY ETF 1.

Daily Information	Data
Date	May 2, 2025
Open	$28.66
Previous Close	$28.73
High	$28.73
Low	$28.66
Adjusted Open	$28.66
Previous Adjusted Close	$28.73
Adjusted High	$28.73
Adjusted Low	$28.66

About STRATEGY SHARES US MARKET ROTATION STRATEGY ETF 1 (HUSE)

DELISTED - The Fund is an actively managed exchange-traded fund (“ETF”) that, under normal conditions, will invest primarily in U.S. common stock, ETFs and exchange traded notes (“ETNs”). Under normal circumstances, at least 80% of the Fund’s net assets, plus any borrowings for investment purposes, will be invested in securities of U.S. companies and/or the U.S. government, or in other investment companies that principally invest in such securities. The Fund may also invest in foreign companies traded on a U.S. exchange (including American Depositary Receipts). The Fund’s portfolio is composed of two components: (i) the common stock component and (ii) the tactical component. The Fund’s assets may be invested in either of these two components without limit. The Common Stock Component. The Common Stock Component of the Fund’s portfolio will invest in companies within each of the large-cap, mid-cap and small-cap U.S. equity segments (each a “Market Segment”) that operate in each of the sectors represented in the S&P Composite 1500®. A sector is a large grouping of companies operating within the market that share similar characteristics. As of the date of the prospectus, the sectors comprising the S&P Composite 1500® are: communications services, consumer discretionary, consumer staples, energy, health care, industrials, information technology, financials, materials, real estate, and utilities (“Sectors”). The S&P Composite 1500 is comprised of the S&P 500®, the S&P MidCap 400® and S&P SmallCap 600®. As market conditions change, the Fund intends to rotate the investment focus of the Fund so as to overweight its portfolio in companies comprising those Market Segments and Sectors that the Sub-Advisor believes offer the greatest potential for capital appreciation in the given market environment and underweight its portfolio in those Market Segments and Sectors that the Sub-Advisor believes offer the least potential for capital appreciation in that same market environment. Due to the tactical nature of the Fund’s investment strategy, the Fund may have no exposure to a particular Market Segment or Sector. If the Fund’s portfolio allocation to a particular Market Segment or Sector exceeds that Market Segment’s or Sector’s current weighting in the S&P Composite 1500, then the Fund will be “overweighting” that Market Segment or Sector. Similarly, if the Fund’s portfolio allocation to a specific Market Segment or Sector is less than that Market Segment’s or Sector’s current weighting in the S&P Composite 1500, then the Fund will be “underweighting” that Market Segment or Sector. The Sub-Advisor believes that these adjustments, collectively, may offer the potential to position the Fund for continued capital appreciation in various market environments. The Common Stock Component of the Fund’s portfolio is created using two proprietary quantitative strategies. The first strategy identifies and evaluates various factors including value, momentum, smart money (ex. tracking insider and institutional buying and selling), profitability, trading friction (ex. volume, price and beta) and growth. The second strategy utilizes a multi-factor model which analyze earnings, technical factors, valuations and industry leadership. The Sub-Advisor retains a broad mandate and discretion to invest in companies consistent with its evaluation of the capital appreciation potential of the Market Segments and Sectors. The strategy of overweighting and underweighting Sectors to maximize opportunities for capital appreciation may result in the Fund investing greater than 25% of its total assets in the equity securities of companies operating in one or more Sectors. Sectors are comprised of multiple individual industries. The Fund will not invest more than 25% of its total assets in an individual industry. Both in current market conditions and, more importantly, over longer time periods, the Sub-Advisor believes that investing in companies consistent with its ongoing evaluation of the capital appreciation potential of the Market Segments and Sectors is intrinsic to maximizing performance in the domestic equity markets. The Tactical Component The Tactical Component of the Fund’s portfolio invests in actively managed or index equity-based ETFs and ETNs. This portion of the Fund’s portfolio may also invest in treasury, fixed income and volatility ETFs and ETNs. The Fund may invest in fixed income ETFs and ETNs that principally invest in investment grade securities of any duration or maturity. Duration is a measure used to determine the sensitivity of a security’s price to changes in interest rates. The longer a security’s duration, the more sensitive it will be to changes in interest rates. For example, if a bond has a duration of 5 years, a 1% rise in rates would result in a 5% decline in price. If a bond has a duration of 10 years, a 1% rise in interest rates would result in a 10% decline in price. The goal of this component of the Fund’s portfolio is to be opportunistic during market rallies and move into defensive positions during market declines through the use of three tactical strategies: • Trend Following --- The trend following models seek to identify strong Sectors to buy and weak Sectors to sell. Trend following is based on the idea that strong areas of the market will remain strong and weak areas will remain weak. • Mean Reversion --- The mean reversion models look for strong Sectors that appear overbought to sell and weak Sectors that appear oversold to buy. Mean reversion is based on the idea that Sectors often become overextended on the upside and downside before ultimately snapping back to equilibrium. • Intermarket Analysis --- These models will analyze Sectors that are correlated or uncorrelated and look for divergences. These divergences often signal major market turning points. The Fund actively trades its portfolio securities in an attempt to achieve its investment objective which may lead to higher transaction costs that may affect the Fund’s performance.

Invest in STRATEGY SHARES US MARKET ROTATION STRATEGY ETF 1 (HUSE)

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

Low correlation to stocks & bonds!

Invest with as little as $5.

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

Historical Stock Data for STRATEGY SHARES US MARKET ROTATION STRATEGY ETF 1 (HUSE)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-04-20	$28.66	$28.73	$28.66	$28.73	$28.73	227
2020-04-17	$28.65	$28.73	$28.65	$28.73	$28.73	146
2020-04-16	$28.72	$28.72	$28.72	$28.72	$28.72	24
2020-04-15	$28.73	$28.73	$28.73	$28.73	$28.73	15
2020-04-14	$28.75	$28.75	$28.75	$28.75	$28.75	34
2020-04-13	$28.60	$28.68	$28.59	$28.68	$28.68	394
2020-04-09	$28.67	$28.67	$28.67	$28.67	$28.67	26
2020-04-08	$28.67	$28.67	$28.67	$28.67	$28.67	32
2020-04-07	$28.69	$28.69	$28.69	$28.69	$28.69	19
2020-04-06	$28.66	$28.66	$28.66	$28.66	$28.66	8
2020-04-03	$28.67	$28.67	$28.67	$28.67	$28.67	40
2020-04-02	$28.67	$28.67	$28.67	$28.67	$28.67	17
2020-04-01	$28.69	$28.69	$28.69	$28.69	$28.69	17
2020-03-31	$28.79	$28.85	$28.79	$28.85	$28.85	1,523
2020-03-30	$28.77	$28.81	$28.77	$28.81	$28.81	231
2020-03-27	$28.60	$28.60	$28.60	$28.60	$28.60	362
2020-03-26	$29.46	$29.46	$29.46	$29.46	$29.46	168
2020-03-25	$28.42	$28.87	$28.42	$28.50	$28.50	4,794
2020-03-24	$28.30	$28.50	$28.30	$28.50	$28.50	662
2020-03-23	$27.40	$27.40	$27.40	$27.40	$27.40	101
2020-03-20	$28.63	$28.63	$27.88	$27.88	$27.88	250
2020-03-19	$28.61	$28.63	$28.36	$28.36	$28.36	409
2020-03-18	$28.07	$28.07	$28.07	$28.07	$28.07	8
2020-03-17	$28.66	$28.77	$28.66	$28.77	$28.77	5,567
2020-03-16	$27.11	$28.40	$27.11	$28.05	$28.05	692
2020-03-13	$29.26	$29.26	$28.37	$28.92	$28.92	1,450
2020-03-12	$28.35	$28.78	$28.35	$28.42	$28.42	24,892
2020-03-11	$29.42	$29.49	$29.40	$29.49	$29.49	20,003
2020-03-10	$30.61	$30.61	$30.11	$30.16	$30.16	697
2020-03-09	$30.43	$30.43	$30.18	$30.18	$30.18	256
2020-03-06	$30.95	$30.95	$30.95	$30.95	$30.95	29
2020-03-05	$31.56	$31.56	$31.36	$31.36	$31.36	1,383
2020-03-04	$31.77	$32.25	$31.75	$32.25	$32.25	15,900
2020-03-03	$31.43	$31.43	$31.43	$31.43	$31.43	14
2020-03-02	$31.47	$32.12	$31.47	$32.12	$32.12	186,860
2020-02-28	$30.95	$31.37	$30.83	$31.37	$31.37	2,189
2020-02-27	$32.17	$32.66	$31.88	$31.88	$31.88	61,817
2020-02-26	$32.98	$32.98	$32.80	$32.80	$32.80	1,106
2020-02-25	$33.45	$33.45	$32.89	$32.89	$32.89	1,419
2020-02-24	$33.52	$33.52	$33.47	$33.47	$33.47	728
2020-02-21	$34.07	$34.14	$34.07	$34.14	$34.14	227
2020-02-20	$34.48	$34.48	$34.40	$34.40	$34.40	276
2020-02-19	$34.59	$34.59	$34.57	$34.57	$34.57	230
2020-02-18	$34.44	$34.44	$34.44	$34.44	$34.44	34
2020-02-14	$34.52	$34.52	$34.45	$34.46	$34.46	1,880
2020-02-13	$34.36	$34.41	$34.35	$34.39	$34.39	2,567
2020-02-12	$34.38	$34.38	$34.38	$34.38	$34.38	2
2020-02-11	$34.16	$34.16	$34.12	$34.12	$34.12	1,139
2020-02-10	$33.97	$34.05	$33.97	$34.04	$34.04	2,931
2020-02-07	$33.96	$33.96	$33.91	$33.91	$33.91	4,385
2020-02-06	$34.02	$34.02	$34.02	$34.02	$34.02	119
2020-02-05	$33.95	$34.03	$33.91	$34.03	$34.03	654
2020-02-04	$33.96	$33.97	$33.92	$33.92	$33.92	5,934
2020-02-03	$33.56	$33.57	$33.56	$33.57	$33.57	327
2020-01-31	$33.58	$33.58	$33.56	$33.56	$33.56	451
2020-01-30	$33.71	$33.90	$33.67	$33.90	$33.90	1,092
2020-01-29	$33.78	$33.78	$33.78	$33.78	$33.78	89
2020-01-28	$33.82	$33.84	$33.82	$33.84	$33.84	529
2020-01-27	$33.77	$33.78	$33.70	$33.70	$33.70	865
2020-01-24	$34.02	$34.04	$34.01	$34.01	$34.01	235
2020-01-23	$34.13	$34.27	$34.13	$34.27	$34.27	361
2020-01-22	$34.30	$34.32	$34.28	$34.29	$34.29	759
2020-01-21	$34.30	$34.34	$34.29	$34.31	$34.31	1,688
2020-01-17	$34.34	$34.34	$34.34	$34.34	$34.34	556
2020-01-16	$34.26	$34.28	$34.22	$34.28	$34.28	1,890
2020-01-15	$34.03	$34.13	$34.03	$34.13	$34.13	1,738
2020-01-14	$34.07	$34.07	$34.07	$34.07	$34.07	809
2020-01-13	$34.07	$34.07	$34.07	$34.07	$34.07	50
2020-01-10	$33.98	$33.98	$33.94	$33.94	$33.94	351
2020-01-09	$33.96	$33.98	$33.96	$33.98	$33.98	139
2020-01-08	$33.89	$33.96	$33.83	$33.83	$33.83	2,830
2020-01-07	$33.67	$33.71	$33.67	$33.71	$33.71	352
2020-01-06	$33.60	$33.70	$33.60	$33.70	$33.70	2,881
2020-01-03	$33.64	$33.64	$33.64	$33.64	$33.64	243
2020-01-02	$33.77	$33.80	$33.73	$33.80	$33.80	1,190
2019-12-31	$33.63	$33.69	$33.63	$33.69	$33.69	3,855
2019-12-30	$33.61	$33.64	$33.61	$33.63	$33.63	7,520
2019-12-27	$33.82	$33.83	$33.77	$33.77	$33.77	2,055
2019-12-26	$34.87	$34.87	$34.83	$34.87	$33.74	436
2019-12-24	$34.80	$34.80	$34.78	$34.78	$33.66	1,173
2019-12-23	$34.76	$34.79	$34.76	$34.79	$33.66	1,205
2019-12-20	$34.72	$34.83	$34.72	$34.78	$33.66	1,594
2019-12-19	$34.67	$34.72	$34.67	$34.72	$33.60	1,674
2019-12-18	$34.61	$34.62	$34.60	$34.62	$33.50	1,841
2019-12-17	$34.64	$34.67	$34.64	$34.66	$33.54	1,131
2019-12-16	$34.64	$34.65	$34.61	$34.65	$33.53	7,337
2019-12-13	$34.44	$34.53	$34.44	$34.53	$33.41	3,877
2019-12-12	$34.14	$34.39	$34.14	$34.35	$33.24	2,442
2019-12-11	$34.12	$34.23	$34.12	$34.23	$33.12	313
2019-12-10	$34.14	$34.14	$34.06	$34.09	$32.99	7,596
2019-12-09	$34.24	$34.24	$34.13	$34.13	$33.03	635
2019-12-06	$34.28	$34.31	$34.28	$34.28	$33.17	1,590
2019-12-05	$34.05	$34.08	$34.05	$34.08	$32.97	3,755
2019-12-04	$34.04	$34.07	$34.02	$34.05	$32.95	3,082
2019-12-03	$33.85	$33.98	$33.85	$33.98	$32.88	1,627
2019-12-02	$34.09	$34.10	$34.09	$34.10	$32.99	694
2019-11-29	$34.33	$34.33	$34.33	$34.33	$33.22	66
2019-11-27	$34.41	$34.44	$34.38	$34.44	$33.32	22,501
2019-11-26	$34.27	$34.32	$34.25	$34.32	$33.21	2,143
2019-11-25	$34.18	$34.18	$34.17	$34.17	$33.07	567
2019-11-22	$33.93	$33.95	$33.90	$33.95	$32.85	7,408
2019-11-21	$33.93	$33.93	$33.93	$33.93	$32.84	161
2019-11-20	$34.03	$34.03	$33.90	$33.97	$32.87	459
2019-11-19	$34.01	$34.09	$34.01	$34.05	$32.95	1,583
2019-11-18	$34.02	$34.03	$34.02	$34.03	$32.93	613
2019-11-15	$33.91	$34.01	$33.91	$34.01	$32.91	58,266
2019-11-14	$33.80	$33.89	$33.80	$33.89	$32.79	535
2019-11-13	$33.79	$33.84	$33.79	$33.82	$32.73	1,046
2019-11-12	$33.82	$33.82	$33.81	$33.81	$32.71	903
2019-11-11	$33.74	$33.76	$33.74	$33.76	$32.67	297
2019-11-08	$33.75	$33.76	$33.72	$33.76	$32.67	1,784
2019-11-07	$33.79	$33.79	$33.71	$33.71	$32.62	170
2019-11-06	$33.53	$33.60	$33.53	$33.60	$32.51	1,141
2019-11-05	$33.54	$33.59	$33.52	$33.52	$32.44	4,094
2019-11-04	$33.58	$33.62	$33.58	$33.62	$32.53	232
2019-11-01	$33.61	$33.63	$33.61	$33.62	$32.54	1,378
2019-10-31	$33.34	$33.38	$33.31	$33.38	$32.30	3,728
2019-10-30	$33.25	$33.40	$33.25	$33.40	$32.32	1,194
2019-10-29	$33.35	$33.35	$33.30	$33.33	$32.26	10,626
2019-10-28	$33.34	$33.35	$33.34	$33.34	$32.26	5,612
2019-10-25	$33.26	$33.33	$33.26	$33.32	$32.24	2,497
2019-10-24	$33.20	$33.23	$33.19	$33.23	$32.16	106,098
2019-10-23	$33.13	$33.18	$33.13	$33.16	$32.08	7,365
2019-10-22	$33.34	$33.34	$33.14	$33.18	$32.10	9,096
2019-10-21	$33.26	$33.28	$33.24	$33.28	$32.21	3,342
2019-10-18	$33.18	$33.22	$33.11	$33.20	$32.13	25,927
2019-10-17	$33.25	$33.25	$33.19	$33.20	$32.13	75,791
2019-10-16	$33.18	$33.25	$33.14	$33.22	$32.15	1,190,489
2019-10-15	$33.20	$33.26	$33.17	$33.24	$32.16	9,238
2019-10-14	$33.13	$33.13	$33.09	$33.09	$32.02	3,448
2019-10-11	$33.25	$33.30	$33.17	$33.17	$32.10	1,816
2019-10-10	$33.14	$33.20	$33.12	$33.12	$32.05	18,822
2019-10-09	$33.00	$33.18	$33.00	$33.13	$32.06	68,315
2019-10-08	$33.04	$33.14	$33.01	$33.02	$31.96	3,254
2019-10-07	$33.23	$33.29	$33.17	$33.23	$32.16	10,313
2019-10-04	$33.23	$33.33	$33.22	$33.33	$32.25	17,689
2019-10-03	$33.06	$33.16	$33.04	$33.11	$32.04	6,993
2019-10-02	$33.09	$33.09	$32.88	$32.98	$31.92	12,021
2019-10-01	$33.40	$33.40	$33.31	$33.31	$32.23	2,747
2019-09-30	$33.54	$33.65	$33.54	$33.60	$32.52	9,458
2019-09-27	$33.80	$33.80	$33.47	$33.53	$32.45	9,258
2019-09-26	$33.81	$33.90	$33.76	$33.81	$32.72	10,528
2019-09-25	$33.58	$33.77	$33.58	$33.74	$32.65	7,815
2019-09-24	$33.90	$33.90	$33.58	$33.68	$32.59	17,862
2019-09-23	$33.64	$33.92	$33.64	$33.84	$32.75	14,426
2019-09-20	$33.98	$34.01	$33.78	$33.78	$32.69	6,115
2019-09-19	$34.05	$34.13	$33.94	$34.02	$32.92	17,742
2019-09-18	$33.96	$34.02	$33.82	$34.02	$32.92	374,466
2019-09-17	$33.98	$34.05	$33.89	$34.05	$32.95	28,135
2019-09-16	$34.00	$34.00	$33.89	$33.92	$32.82	18,885
2019-09-13	$34.16	$34.28	$34.14	$34.18	$33.08	20,577
2019-09-12	$34.18	$34.32	$34.18	$34.22	$33.12	5,272
2019-09-11	$33.84	$34.11	$33.84	$34.11	$33.01	15,560
2019-09-10	$33.75	$33.87	$33.75	$33.86	$32.77	7,886
2019-09-09	$34.52	$34.52	$34.07	$34.15	$33.04	27,685
2019-09-06	$34.58	$34.59	$34.47	$34.49	$33.38	10,133
2019-09-05	$34.48	$34.55	$34.47	$34.50	$33.38	15,824
2019-09-04	$34.32	$34.34	$34.26	$34.28	$33.17	8,530
2019-09-03	$34.14	$34.14	$34.01	$34.07	$32.97	16,298
2019-08-30	$34.19	$34.24	$34.15	$34.22	$33.11	84,837
2019-08-29	$34.39	$34.47	$34.35	$34.42	$33.30	10,391
2019-08-28	$34.08	$34.35	$34.08	$34.28	$33.17	15,668
2019-08-27	$34.50	$34.52	$34.21	$34.30	$33.19	17,582
2019-08-26	$34.40	$34.42	$34.28	$34.42	$33.31	25,795
2019-08-23	$34.66	$34.73	$34.27	$34.28	$33.17	55,766
2019-08-22	$34.92	$34.92	$34.58	$34.76	$33.63	31,109
2019-08-21	$34.58	$34.88	$34.58	$34.83	$33.70	12,951
2019-08-20	$34.46	$34.58	$34.46	$34.51	$33.39	41,750
2019-08-19	$34.60	$34.68	$34.57	$34.60	$33.48	30,860
2019-08-16	$34.48	$34.67	$34.44	$34.63	$33.51	25,486
2019-08-15	$34.14	$34.32	$34.13	$34.29	$33.18	6,822
2019-08-14	$34.39	$34.39	$34.07	$34.16	$33.06	8,635
2019-08-13	$34.56	$34.87	$34.56	$34.82	$33.69	12,572
2019-08-12	$34.63	$34.64	$34.39	$34.44	$33.33	8,736
2019-08-09	$34.87	$34.90	$34.75	$34.89	$33.76	9,071
2019-08-08	$34.76	$34.96	$34.76	$34.96	$33.83	5,340
2019-08-07	$34.05	$34.57	$34.05	$34.50	$33.38	14,744
2019-08-06	$34.27	$34.44	$34.19	$34.42	$33.31	12,411
2019-08-05	$34.20	$34.20	$33.84	$34.03	$32.93	12,373
2019-08-02	$34.72	$34.81	$34.71	$34.80	$33.68	5,413
2019-08-01	$35.34	$35.47	$35.09	$35.14	$34.00	8,855
2019-07-31	$35.49	$35.50	$35.13	$35.25	$34.11	3,184
2019-07-30	$35.43	$35.51	$35.43	$35.47	$34.32	12,305
2019-07-29	$35.50	$35.51	$35.41	$35.47	$34.32	18,206
2019-07-26	$35.49	$35.61	$35.49	$35.61	$34.46	4,944
2019-07-25	$35.49	$35.53	$35.45	$35.48	$34.33	9,918
2019-07-24	$35.31	$35.55	$35.29	$35.54	$34.39	8,711
2019-07-23	$35.34	$35.48	$35.33	$35.44	$34.30	9,945
2019-07-22	$35.32	$35.40	$35.21	$35.33	$34.18	27,337
2019-07-19	$35.41	$35.47	$35.30	$35.32	$34.18	12,990
2019-07-18	$35.43	$35.56	$35.38	$35.50	$34.36	7,024
2019-07-17	$35.65	$35.67	$35.59	$35.61	$34.46	6,244
2019-07-16	$35.75	$35.80	$35.63	$35.68	$34.53	35,240
2019-07-15	$35.76	$35.76	$35.71	$35.75	$34.59	5,088
2019-07-12	$35.66	$35.78	$35.64	$35.78	$34.62	18,243
2019-07-11	$35.40	$35.61	$35.40	$35.61	$34.46	7,312
2019-07-10	$35.44	$35.62	$35.41	$35.48	$34.33	32,245
2019-07-09	$35.27	$35.42	$35.27	$35.40	$34.25	14,688
2019-07-08	$35.34	$35.34	$35.28	$35.32	$34.17	8,024
2019-07-05	$35.22	$35.40	$35.19	$35.34	$34.20	58,814
2019-07-03	$35.19	$35.31	$35.19	$35.31	$34.17	31,457
2019-07-02	$35.00	$35.09	$35.00	$35.09	$33.95	19,781
2019-07-01	$35.25	$35.25	$34.98	$35.04	$33.91	24,871
2019-06-28	$34.76	$34.88	$34.74	$34.88	$33.75	634,771
2019-06-27	$34.77	$34.91	$34.73	$34.82	$33.70	809,027
2019-06-26	$34.75	$34.77	$34.69	$34.70	$33.57	7,902
2019-06-25	$34.95	$35.00	$34.61	$34.64	$33.52	29,852
2019-06-24	$35.14	$35.21	$34.99	$34.99	$33.86	46,505
2019-06-21	$35.23	$35.27	$35.15	$35.15	$34.01	1,211,568
2019-06-20	$35.28	$35.30	$35.15	$35.29	$34.15	15,821
2019-06-19	$34.81	$35.00	$34.81	$34.97	$33.84	26,189
2019-06-18	$34.74	$34.97	$34.74	$34.82	$33.69	22,074
2019-06-17	$34.68	$34.74	$34.64	$34.64	$33.52	15,555
2019-06-14	$34.51	$34.65	$34.51	$34.62	$33.50	16,134
2019-06-13	$34.59	$34.64	$34.55	$34.59	$33.47	19,087
2019-06-12	$34.56	$34.68	$34.56	$34.62	$33.50	19,969
2019-06-11	$34.79	$34.79	$34.54	$34.62	$33.51	12,301
2019-06-10	$34.79	$34.85	$34.73	$34.73	$33.61	13,127
2019-06-07	$34.59	$34.73	$34.59	$34.66	$33.54	14,718
2019-06-06	$34.28	$34.44	$34.28	$34.38	$33.27	5,868
2019-06-05	$34.24	$34.33	$34.11	$34.30	$33.19	14,140
2019-06-04	$33.93	$34.20	$33.90	$34.20	$33.09	8,130
2019-06-03	$34.25	$34.25	$33.73	$33.82	$32.73	12,451
2019-05-31	$34.12	$34.27	$34.12	$34.19	$33.08	13,424
2019-05-30	$34.44	$34.46	$34.31	$34.37	$33.26	14,573
2019-05-29	$34.48	$34.48	$34.29	$34.38	$33.27	23,697
2019-05-28	$34.58	$34.86	$34.58	$34.63	$33.51	9,911
2019-05-24	$34.72	$34.79	$34.58	$34.58	$33.46	19,972
2019-05-23	$34.72	$34.72	$34.51	$34.56	$33.44	14,255
2019-05-22	$35.00	$35.03	$34.93	$34.93	$33.80	17,414
2019-05-21	$34.92	$35.01	$34.92	$34.95	$33.82	15,380
2019-05-20	$34.84	$34.89	$34.71	$34.81	$33.69	7,715
2019-05-17	$35.07	$35.30	$35.00	$35.09	$33.95	25,222
2019-05-16	$35.12	$35.44	$35.12	$35.27	$34.13	17,857
2019-05-15	$34.76	$35.02	$34.76	$34.92	$33.79	16,126
2019-05-14	$34.59	$34.84	$34.59	$34.74	$33.61	6,801
2019-05-13	$34.46	$34.54	$34.27	$34.42	$33.31	14,071
2019-05-10	$34.86	$34.96	$34.52	$34.95	$33.82	48,610
2019-05-09	$34.85	$35.01	$34.72	$34.99	$33.85	24,423
2019-05-08	$35.21	$35.43	$35.21	$35.24	$34.10	9,378
2019-05-07	$35.32	$35.34	$35.10	$35.31	$34.17	13,216
2019-05-06	$35.20	$35.52	$35.20	$35.49	$34.34	11,053
2019-05-03	$35.37	$35.53	$35.37	$35.48	$34.33	9,925
2019-05-02	$35.26	$35.31	$35.07	$35.14	$34.01	18,457
2019-05-01	$35.56	$35.56	$35.30	$35.30	$34.16	8,337
2019-04-30	$35.46	$35.60	$35.32	$35.53	$34.38	19,420
2019-04-29	$35.57	$35.70	$35.52	$35.61	$34.46	85,501
2019-04-26	$35.38	$35.49	$35.35	$35.49	$34.34	6,419
2019-04-25	$35.48	$35.56	$35.44	$35.52	$34.38	47,458
2019-04-24	$35.52	$35.62	$35.49	$35.58	$34.43	17,273
2019-04-23	$35.22	$35.59	$35.22	$35.53	$34.38	28,331
2019-04-22	$35.01	$35.26	$35.01	$35.23	$34.09	11,749
2019-04-18	$35.18	$35.25	$34.97	$35.13	$33.99	11,796
2019-04-17	$35.24	$35.24	$35.07	$35.18	$34.04	26,397
2019-04-16	$35.29	$35.31	$35.07	$35.13	$33.99	31,386
2019-04-15	$35.22	$35.22	$35.10	$35.17	$34.04	14,546
2019-04-12	$35.29	$35.34	$35.14	$35.29	$34.15	17,848
2019-04-11	$35.05	$35.10	$34.98	$35.00	$33.87	17,483
2019-04-10	$34.94	$35.07	$34.94	$35.01	$33.88	20,692
2019-04-09	$34.91	$34.99	$34.90	$34.91	$33.78	18,740
2019-04-08	$34.96	$35.11	$34.96	$35.08	$33.95	33,552
2019-04-05	$35.11	$35.15	$35.07	$35.12	$33.98	18,871
2019-04-04	$35.11	$35.15	$34.87	$35.01	$33.88	60,940
2019-04-03	$35.18	$35.26	$35.07	$35.10	$33.97	14,062
2019-04-02	$34.91	$35.14	$34.91	$35.05	$33.92	11,701
2019-04-01	$35.02	$35.11	$34.97	$35.06	$33.93	17,077
2019-03-29	$34.70	$34.80	$34.66	$34.78	$33.66	40,155
2019-03-28	$34.51	$34.60	$34.51	$34.60	$33.48	12,955
2019-03-27	$34.76	$34.80	$34.51	$34.59	$33.47	45,390
2019-03-26	$34.70	$34.90	$34.66	$34.79	$33.67	15,092
2019-03-25	$34.64	$34.72	$34.61	$34.69	$33.57	11,353
2019-03-22	$35.03	$35.03	$34.64	$34.64	$33.52	9,930
2019-03-21	$34.84	$35.15	$34.82	$35.08	$33.94	15,718
2019-03-20	$35.12	$35.17	$34.97	$34.97	$33.84	42,599
2019-03-19	$35.17	$35.31	$35.06	$35.13	$33.99	24,476
2019-03-18	$35.05	$35.20	$35.05	$35.16	$34.03	26,114
2019-03-15	$35.02	$35.13	$34.99	$34.99	$33.86	19,525
2019-03-14	$35.03	$35.15	$35.00	$35.03	$33.90	11,657
2019-03-13	$34.95	$35.30	$34.95	$35.18	$34.04	11,897
2019-03-12	$34.85	$34.94	$34.85	$34.85	$33.72	41,602
2019-03-11	$34.62	$34.94	$34.62	$34.83	$33.70	15,425
2019-03-08	$34.53	$34.68	$34.46	$34.68	$33.56	50,610
2019-03-07	$34.57	$34.73	$34.56	$34.64	$33.52	15,955
2019-03-06	$35.13	$35.13	$34.91	$34.91	$33.78	7,075
2019-03-05	$35.27	$35.41	$35.27	$35.30	$34.16	21,209
2019-03-04	$35.39	$35.39	$35.05	$35.13	$33.99	11,661
2019-03-01	$35.45	$35.63	$35.22	$35.37	$34.23	23,310
2019-02-28	$35.44	$35.44	$35.20	$35.24	$34.10	63,766
2019-02-27	$35.26	$35.40	$35.14	$35.24	$34.10	47,416
2019-02-26	$35.52	$35.52	$35.17	$35.41	$34.27	47,074
2019-02-25	$35.59	$35.59	$35.48	$35.53	$34.38	11,320
2019-02-22	$35.43	$35.48	$35.37	$35.43	$34.28	17,611
2019-02-21	$35.29	$35.35	$35.03	$35.24	$34.10	7,308
2019-02-20	$35.39	$35.47	$35.36	$35.44	$34.29	14,656
2019-02-19	$35.36	$35.60	$35.36	$35.37	$34.23	20,155
2019-02-15	$35.47	$35.47	$35.31	$35.42	$34.28	33,778
2019-02-14	$35.01	$35.35	$34.90	$35.26	$34.12	14,058
2019-02-13	$35.37	$35.37	$35.16	$35.25	$34.11	35,724
2019-02-12	$35.28	$35.42	$35.28	$35.40	$34.26	34,360
2019-02-11	$35.14	$35.20	$35.11	$35.18	$34.04	18,262
2019-02-08	$34.99	$35.08	$34.96	$35.05	$33.92	23,096
2019-02-07	$35.04	$35.04	$34.75	$34.90	$33.78	53,474
2019-02-06	$35.00	$35.13	$34.97	$34.97	$33.84	34,798
2019-02-05	$34.98	$35.23	$34.98	$35.20	$34.06	13,443
2019-02-04	$34.93	$35.13	$34.92	$35.13	$33.99	12,743
2019-02-01	$34.84	$34.90	$34.80	$34.88	$33.75	22,143
2019-01-31	$34.42	$34.75	$34.42	$34.75	$33.63	13,061
2019-01-30	$34.39	$34.61	$34.39	$34.58	$33.46	12,923
2019-01-29	$34.36	$34.37	$34.35	$34.37	$33.26	8,135
2019-01-28	$34.35	$34.53	$34.35	$34.47	$33.36	126,414
2019-01-25	$34.68	$34.72	$34.61	$34.66	$33.54	117,729
2019-01-24	$34.48	$34.50	$34.38	$34.50	$33.38	20,793
2019-01-23	$34.44	$34.44	$34.19	$34.28	$33.17	10,395
2019-01-22	$34.40	$34.42	$34.10	$34.10	$33.00	16,343
2019-01-18	$34.54	$34.74	$34.53	$34.68	$33.56	11,356
2019-01-17	$34.28	$34.43	$34.27	$34.43	$33.32	17,352
2019-01-16	$34.24	$34.39	$34.03	$34.33	$33.22	23,875
2019-01-15	$34.11	$34.17	$34.03	$34.17	$33.07	26,361
2019-01-14	$34.34	$34.34	$33.92	$34.02	$32.92	16,846
2019-01-11	$34.04	$34.09	$33.96	$34.09	$32.99	14,009
2019-01-10	$33.83	$34.11	$33.82	$34.11	$33.01	14,664
2019-01-09	$34.06	$34.12	$33.92	$34.06	$32.96	58,661
2019-01-08	$33.93	$34.01	$33.71	$33.99	$32.89	30,393
2019-01-07	$33.51	$33.68	$33.45	$33.68	$32.59	11,541
2019-01-04	$32.99	$33.45	$32.99	$33.37	$32.29	139,153
2019-01-03	$33.04	$33.18	$32.86	$32.94	$31.88	19,420
2019-01-02	$33.22	$33.55	$33.22	$33.55	$32.47	16,305
2018-12-31	$33.49	$33.57	$33.34	$33.53	$32.45	50,771
2018-12-28	$33.44	$33.75	$33.40	$33.49	$32.41	29,616
2018-12-27	$33.13	$33.50	$32.99	$33.50	$32.42	83,878
2018-12-26	$33.89	$34.42	$33.84	$34.42	$33.25	24,437
2018-12-24	$33.92	$33.93	$33.78	$33.88	$32.73	13,280
2018-12-21	$34.24	$34.24	$33.89	$33.98	$32.82	17,957
2018-12-20	$34.22	$34.23	$33.98	$34.15	$32.99	55,941
2018-12-19	$34.56	$34.91	$34.26	$34.42	$33.25	31,733
2018-12-18	$34.70	$34.76	$34.45	$34.65	$33.47	28,354
2018-12-17	$34.86	$34.95	$34.33	$34.44	$33.27	26,118
2018-12-14	$35.29	$35.31	$35.02	$35.09	$33.89	15,005
2018-12-13	$35.40	$35.70	$35.40	$35.45	$34.24	20,053
2018-12-12	$35.65	$35.87	$35.45	$35.70	$34.48	49,575
2018-12-11	$35.59	$35.59	$34.89	$34.89	$33.70	22,224
2018-12-10	$35.29	$35.42	$35.06	$35.42	$34.21	37,139
2018-12-07	$35.67	$35.82	$35.17	$35.34	$34.14	9,633
2018-12-06	$34.60	$35.68	$34.60	$35.68	$34.46	61,146
2018-12-04	$36.34	$36.34	$35.63	$35.63	$34.42	11,382
2018-12-03	$36.41	$36.47	$36.34	$36.47	$35.23	36,646
2018-11-30	$36.00	$36.18	$35.92	$36.18	$34.95	48,168
2018-11-29	$35.82	$36.07	$35.82	$36.01	$34.78	15,784
2018-11-28	$35.34	$35.94	$35.32	$35.83	$34.61	30,628
2018-11-27	$35.12	$35.28	$35.10	$35.26	$34.06	32,123
2018-11-26	$34.91	$35.17	$34.90	$35.15	$33.95	16,545
2018-11-23	$34.74	$34.84	$34.74	$34.82	$33.63	26,349
2018-11-21	$35.02	$35.08	$34.71	$34.71	$33.53	55,131
2018-11-20	$34.92	$35.09	$34.76	$34.92	$33.73	16,447
2018-11-19	$35.92	$35.92	$35.31	$35.44	$34.23	37,851
2018-11-16	$36.20	$36.31	$36.09	$36.31	$35.07	17,219
2018-11-15	$35.95	$36.47	$35.85	$36.42	$35.18	36,923
2018-11-14	$36.43	$36.43	$35.90	$35.90	$34.68	24,595
2018-11-13	$36.28	$36.42	$36.16	$36.33	$35.09	13,393
2018-11-12	$36.47	$36.47	$36.16	$36.26	$35.02	5,337
2018-11-09	$36.81	$36.83	$36.66	$36.70	$35.45	13,043
2018-11-08	$37.22	$37.22	$36.97	$37.17	$35.90	10,145
2018-11-07	$37.00	$37.19	$37.00	$37.19	$35.92	19,071
2018-11-06	$36.76	$36.76	$36.51	$36.70	$35.45	48,927
2018-11-05	$36.54	$36.74	$36.46	$36.46	$35.22	23,703
2018-11-02	$36.76	$36.76	$36.43	$36.69	$35.44	21,415
2018-11-01	$36.62	$36.98	$36.62	$36.98	$35.72	18,502
2018-10-31	$36.78	$36.87	$36.64	$36.68	$35.43	22,880
2018-10-30	$35.67	$36.30	$35.67	$36.30	$35.06	40,587
2018-10-29	$36.48	$36.48	$35.68	$36.03	$34.80	18,895
2018-10-26	$36.40	$36.61	$36.21	$36.40	$35.16	11,211
2018-10-25	$36.87	$37.07	$36.70	$36.90	$35.64	20,999
2018-10-24	$37.47	$37.47	$36.35	$36.35	$35.11	17,192
2018-10-23	$37.24	$37.72	$37.04	$37.67	$36.39	19,728
2018-10-22	$38.06	$38.06	$37.79	$37.80	$36.51	14,899
2018-10-19	$38.43	$38.45	$37.98	$38.07	$36.77	98,483
2018-10-18	$38.50	$38.56	$38.04	$38.14	$36.84	33,554
2018-10-17	$38.63	$38.79	$38.55	$38.79	$37.47	20,882
2018-10-16	$38.17	$38.83	$38.17	$38.83	$37.51	34,411
2018-10-15	$38.10	$38.30	$38.10	$38.14	$36.84	45,322
2018-10-12	$38.13	$38.23	$37.81	$38.22	$36.92	20,453
2018-10-11	$38.14	$38.15	$37.50	$37.62	$36.34	23,165
2018-10-10	$39.19	$39.21	$38.30	$38.30	$37.00	32,700
2018-10-09	$39.70	$39.77	$39.56	$39.60	$38.25	14,288
2018-10-08	$39.75	$39.83	$39.40	$39.68	$38.33	29,642
2018-10-05	$40.39	$40.39	$39.87	$40.05	$38.69	22,129
2018-10-04	$40.60	$40.60	$40.09	$40.35	$38.98	22,591
2018-10-03	$40.82	$40.90	$40.75	$40.78	$39.39	42,559
2018-10-02	$40.75	$40.77	$40.59	$40.73	$39.34	26,624
2018-10-01	$41.07	$41.07	$40.81	$40.86	$39.47	18,214
2018-09-28	$40.81	$40.93	$40.81	$40.88	$39.49	11,793
2018-09-27	$40.91	$40.91	$40.81	$40.86	$39.47	9,532
2018-09-26	$40.70	$40.93	$40.69	$40.69	$39.30	40,085
2018-09-25	$40.63	$40.90	$40.63	$40.88	$39.49	29,001
2018-09-24	$40.72	$40.87	$40.51	$40.79	$39.40	38,506
2018-09-21	$41.00	$41.02	$40.89	$40.96	$39.56	25,232
2018-09-20	$40.85	$40.95	$40.85	$40.95	$39.56	10,797
2018-09-19	$40.71	$40.72	$40.60	$40.72	$39.33	36,314
2018-09-18	$41.06	$41.06	$40.83	$40.88	$39.49	40,095
2018-09-17	$40.60	$40.64	$40.52	$40.54	$39.16	23,265
2018-09-14	$40.85	$40.85	$40.72	$40.80	$39.41	11,640
2018-09-13	$40.72	$40.78	$40.71	$40.75	$39.36	49,749
2018-09-12	$40.37	$40.48	$40.32	$40.47	$39.09	41,810
2018-09-11	$40.39	$40.51	$40.38	$40.48	$39.10	38,847
2018-09-10	$40.45	$40.48	$40.39	$40.39	$39.01	68,330
2018-09-07	$40.48	$40.53	$40.41	$40.47	$39.09	19,615
2018-09-06	$40.49	$40.51	$40.42	$40.50	$39.12	84,026
2018-09-05	$40.69	$40.73	$40.58	$40.63	$39.25	55,297
2018-09-04	$40.66	$40.76	$40.61	$40.73	$39.34	25,898
2018-08-31	$40.68	$40.77	$40.62	$40.77	$39.38	25,734
2018-08-30	$40.70	$40.70	$40.57	$40.67	$39.28	13,272
2018-08-29	$40.59	$40.77	$40.58	$40.77	$39.38	24,202
2018-08-28	$40.53	$40.58	$40.48	$40.54	$39.16	16,442
2018-08-27	$40.44	$40.53	$40.43	$40.53	$39.15	33,255
2018-08-24	$40.21	$40.40	$40.18	$40.40	$39.02	41,956
2018-08-23	$40.55	$40.55	$40.13	$40.22	$38.85	43,483
2018-08-22	$40.27	$40.36	$40.27	$40.34	$38.97	24,322
2018-08-21	$40.25	$40.36	$40.25	$40.33	$38.96	34,877
2018-08-20	$40.06	$40.16	$39.98	$40.15	$38.78	154,554
2018-08-17	$40.03	$40.15	$39.96	$40.13	$38.76	16,277
2018-08-16	$39.74	$40.28	$39.74	$40.18	$38.81	31,037
2018-08-15	$40.01	$40.20	$39.89	$40.12	$38.75	21,597
2018-08-14	$40.35	$40.52	$40.35	$40.52	$39.14	10,329
2018-08-13	$40.89	$40.89	$40.20	$40.26	$38.89	29,412
2018-08-10	$40.17	$40.39	$40.17	$40.38	$39.00	15,291
2018-08-09	$40.73	$40.75	$40.64	$40.69	$39.30	11,363
2018-08-08	$40.82	$41.05	$40.69	$40.76	$39.37	18,733
2018-08-07	$40.87	$40.91	$40.78	$40.84	$39.45	11,393
2018-08-06	$40.42	$40.77	$40.42	$40.77	$39.38	23,065
2018-08-03	$40.39	$40.65	$40.39	$40.65	$39.27	382,175
2018-08-02	$40.62	$40.64	$40.20	$40.48	$39.10	16,425
2018-08-01	$40.48	$40.49	$40.32	$40.39	$39.01	29,021
2018-07-31	$40.47	$40.53	$40.40	$40.51	$39.13	28,295
2018-07-30	$40.57	$40.57	$40.38	$40.45	$39.07	11,952
2018-07-27	$41.20	$41.20	$40.70	$40.80	$39.41	14,609
2018-07-26	$41.43	$41.44	$41.29	$41.37	$39.96	35,639
2018-07-25	$41.48	$41.49	$41.04	$41.49	$40.08	12,507
2018-07-24	$41.19	$41.19	$40.88	$40.99	$39.59	56,334
2018-07-23	$40.82	$41.04	$40.57	$41.00	$39.60	17,339
2018-07-20	$40.94	$41.02	$40.90	$40.95	$39.56	19,066
2018-07-19	$40.91	$41.00	$40.86	$40.94	$39.54	13,851
2018-07-18	$40.97	$41.15	$40.97	$41.10	$39.70	173,144
2018-07-17	$40.78	$41.05	$40.71	$41.03	$39.63	81,631
2018-07-16	$40.81	$40.89	$40.67	$40.84	$39.45	11,775
2018-07-13	$40.91	$40.91	$40.82	$40.89	$39.50	15,191
2018-07-12	$40.79	$40.96	$40.78	$40.94	$39.55	40,834
2018-07-11	$40.51	$40.87	$40.51	$40.84	$39.45	13,732
2018-07-10	$40.43	$41.00	$40.43	$40.97	$39.57	12,495
2018-07-09	$40.76	$40.95	$40.76	$40.92	$39.53	57,498
2018-07-06	$39.70	$40.62	$39.70	$40.62	$39.24	14,299
2018-07-05	$40.65	$40.65	$39.96	$40.28	$38.91	17,537
2018-07-03	$40.11	$40.23	$39.85	$40.13	$38.76	69,073
2018-07-02	$39.70	$40.15	$39.70	$40.15	$38.78	2,849,403
2018-06-29	$40.09	$40.09	$39.99	$40.01	$38.65	57,817
2018-06-28	$39.61	$39.90	$39.61	$39.85	$38.49	7,154
2018-06-27	$40.06	$40.06	$39.67	$39.67	$38.32	2,377
2018-06-26	$40.01	$40.13	$39.91	$40.03	$38.67	32,638
2018-06-25	$39.91	$40.00	$39.82	$40.00	$38.64	19,590
2018-06-22	$40.61	$40.77	$40.60	$40.68	$39.29	6,421
2018-06-21	$40.29	$40.76	$40.29	$40.57	$39.19	11,023
2018-06-20	$40.72	$40.89	$40.72	$40.83	$39.44	8,642
2018-06-19	$40.49	$40.80	$40.45	$40.75	$39.36	10,346
2018-06-18	$40.87	$40.92	$40.86	$40.92	$39.53	9,262
2018-06-15	$40.86	$41.06	$40.82	$41.05	$39.65	7,541
2018-06-14	$41.11	$41.11	$41.01	$41.05	$39.65	3,139
2018-06-13	$41.12	$41.12	$40.91	$40.93	$39.54	8,686
2018-06-12	$40.91	$41.00	$40.85	$41.00	$39.60	13,890
2018-06-11	$40.81	$40.88	$40.81	$40.84	$39.45	10,042
2018-06-08	$40.61	$40.73	$40.56	$40.73	$39.34	15,477
2018-06-07	$40.57	$40.60	$40.52	$40.56	$39.18	36,409
2018-06-06	$40.49	$40.67	$40.43	$40.67	$39.28	5,213
2018-06-05	$40.32	$40.41	$40.32	$40.41	$39.03	6,369
2018-06-04	$40.07	$40.31	$40.07	$40.25	$38.88	35,274
2018-06-01	$40.39	$40.39	$40.01	$40.07	$38.71	4,647
2018-05-31	$39.71	$39.74	$39.71	$39.74	$38.39	219
2018-05-30	$40.02	$40.06	$40.01	$40.06	$38.70	1,184
2018-05-29	$39.64	$39.72	$39.60	$39.72	$38.37	3,875
2018-05-25	$39.96	$39.96	$39.92	$39.94	$38.58	2,945
2018-05-24	$39.81	$39.98	$39.80	$39.98	$38.62	5,614
2018-05-23	$39.79	$40.03	$39.77	$40.03	$38.67	1,731
2018-05-22	$39.94	$39.99	$39.83	$39.88	$38.52	6,601
2018-05-21	$40.00	$40.00	$39.94	$39.99	$38.63	6,835
2018-05-18	$39.85	$39.87	$39.81	$39.83	$38.47	13,294
2018-05-17	$39.92	$39.92	$39.82	$39.89	$38.53	13,390
2018-05-16	$39.79	$39.96	$39.79	$39.91	$38.55	8,009
2018-05-15	$39.62	$39.82	$39.62	$39.82	$38.46	6,083
2018-05-14	$39.98	$39.98	$39.80	$39.81	$38.45	5,852
2018-05-11	$39.75	$39.80	$39.73	$39.80	$38.44	2,425
2018-05-10	$40.00	$40.11	$40.00	$40.09	$38.72	35,493
2018-05-09	$39.76	$39.91	$39.76	$39.91	$38.55	13,614
2018-05-08	$39.74	$39.77	$39.63	$39.75	$38.40	10,851
2018-05-07	$39.67	$39.67	$39.60	$39.62	$38.27	1,029
2018-05-04	$39.01	$39.43	$38.99	$39.36	$38.02	14,600
2018-05-03	$38.78	$38.90	$38.78	$38.90	$37.57	1,173
2018-05-02	$39.02	$39.11	$38.89	$38.89	$37.57	16,129
2018-05-01	$38.59	$38.99	$38.59	$38.99	$37.66	10,368
2018-04-30	$39.27	$39.27	$38.99	$38.99	$37.66	6,210
2018-04-27	$39.08	$39.10	$39.03	$39.07	$37.74	4,437
2018-04-26	$39.08	$39.20	$39.04	$39.12	$37.79	4,550
2018-04-25	$38.69	$38.76	$38.69	$38.76	$37.44	2,531
2018-04-24	$39.14	$39.14	$38.58	$38.74	$37.42	4,840
2018-04-23	$38.99	$39.05	$38.99	$39.05	$37.72	6,568
2018-04-20	$39.24	$39.24	$38.99	$39.09	$37.76	8,913
2018-04-19	$39.37	$39.48	$39.21	$39.33	$37.99	49,703
2018-04-18	$39.62	$39.62	$39.57	$39.57	$38.22	2,877
2018-04-17	$39.22	$39.46	$39.22	$39.46	$38.12	7,128
2018-04-16	$38.90	$39.01	$38.85	$38.98	$37.65	7,000
2018-04-13	$38.81	$38.90	$38.69	$38.74	$37.42	20,002
2018-04-12	$38.85	$39.00	$38.80	$38.90	$37.57	5,375
2018-04-11	$38.76	$38.84	$38.66	$38.66	$37.34	12,699
2018-04-10	$38.35	$38.95	$38.35	$38.91	$37.58	26,318
2018-04-09	$38.42	$38.42	$38.31	$38.31	$37.01	355
2018-04-06	$38.53	$38.88	$38.05	$38.27	$36.97	10,034
2018-04-05	$38.76	$39.08	$38.76	$39.02	$37.69	5,081
2018-04-04	$37.94	$38.70	$37.94	$38.69	$37.37	3,069
2018-04-03	$38.06	$38.25	$37.88	$38.25	$36.95	29,401
2018-04-02	$38.74	$38.74	$37.73	$37.99	$36.70	1,999
2018-03-29	$38.55	$38.89	$38.53	$38.89	$37.57	7,884
2018-03-28	$38.37	$38.53	$38.27	$38.31	$37.01	79,288
2018-03-27	$39.20	$39.31	$38.40	$38.40	$37.09	27,714
2018-03-26	$38.85	$39.23	$38.70	$39.23	$37.89	7,706
2018-03-23	$39.02	$39.02	$38.31	$38.31	$37.01	26,501
2018-03-22	$39.52	$39.55	$38.97	$38.97	$37.64	11,058
2018-03-21	$39.94	$40.16	$39.82	$39.83	$38.47	18,303
2018-03-20	$39.74	$39.82	$39.64	$39.79	$38.43	10,376
2018-03-19	$39.50	$39.72	$39.43	$39.72	$38.37	4,622
2018-03-16	$40.24	$40.24	$40.12	$40.14	$38.77	16,574
2018-03-15	$40.27	$40.27	$39.97	$40.11	$38.74	5,387
2018-03-14	$40.41	$40.46	$40.13	$40.17	$38.80	15,534
2018-03-13	$40.34	$40.58	$40.25	$40.25	$38.88	10,152
2018-03-12	$40.21	$40.59	$40.21	$40.49	$39.11	9,053
2018-03-09	$39.99	$40.47	$39.99	$40.47	$39.09	2,932
2018-03-08	$39.72	$39.83	$39.58	$39.82	$38.46	5,603
2018-03-07	$39.49	$39.62	$39.34	$39.62	$38.27	29,321
2018-03-06	$39.65	$39.73	$39.65	$39.73	$38.38	1,811
2018-03-05	$39.38	$39.57	$39.35	$39.51	$38.16	31,575
2018-03-02	$38.66	$39.20	$38.66	$39.20	$37.86	2,835
2018-03-01	$39.42	$39.42	$38.86	$38.98	$37.65	7,836
2018-02-28	$39.70	$39.74	$39.36	$39.36	$38.02	1,938
2018-02-27	$39.89	$39.89	$39.62	$39.62	$38.27	779
2018-02-26	$39.96	$40.03	$39.96	$40.03	$38.67	686
2018-02-23	$39.51	$39.83	$39.51	$39.83	$38.47	479
2018-02-22	$39.49	$39.51	$39.33	$39.33	$37.99	1,376
2018-02-21	$39.62	$39.62	$39.31	$39.31	$37.97	5,181
2018-02-20	$39.56	$39.74	$39.53	$39.53	$38.18	9,647
2018-02-16	$39.78	$39.78	$39.64	$39.65	$38.30	1,532
2018-02-15	$39.52	$39.66	$39.52	$39.66	$38.31	7,784
2018-02-14	$38.97	$39.32	$38.96	$39.29	$37.95	1,287
2018-02-13	$38.72	$38.78	$38.72	$38.75	$37.43	2,542
2018-02-12	$38.51	$38.80	$38.51	$38.66	$37.34	4,889
2018-02-09	$38.14	$38.26	$37.35	$38.26	$36.96	9,906
2018-02-08	$38.56	$38.56	$37.89	$37.89	$36.60	26,664
2018-02-07	$39.12	$39.15	$38.89	$38.89	$37.57	9,516
2018-02-06	$38.78	$39.01	$38.62	$39.01	$37.68	21,468
2018-02-05	$38.75	$38.81	$38.44	$38.58	$37.27	1,955
2018-02-02	$39.27	$39.32	$39.21	$39.23	$37.89	14,579
2018-02-01	$39.61	$39.63	$39.47	$39.63	$38.28	5,901
2018-01-31	$39.72	$39.74	$39.72	$39.74	$38.39	1,729
2018-01-30	$39.78	$39.80	$39.67	$39.80	$38.44	3,217
2018-01-29	$39.99	$40.03	$39.96	$39.96	$38.60	553
2018-01-26	$39.87	$40.12	$39.87	$40.12	$38.75	401
2018-01-25	$39.95	$39.96	$39.83	$39.89	$38.53	3,140
2018-01-24	$40.07	$40.14	$39.89	$39.97	$38.61	9,716
2018-01-23	$39.82	$39.96	$39.82	$39.96	$38.60	1,186
2018-01-22	$39.59	$39.85	$39.59	$39.85	$38.49	5,918
2018-01-19	$39.62	$39.75	$39.62	$39.75	$38.40	1,132
2018-01-18	$39.65	$39.71	$39.65	$39.66	$38.31	7,105
2018-01-17	$39.49	$39.76	$39.41	$39.76	$38.41	3,057
2018-01-16	$39.87	$39.97	$39.53	$39.53	$38.18	13,656
2018-01-12	$39.55	$39.74	$39.54	$39.74	$38.39	14,403
2018-01-11	$39.32	$39.51	$39.32	$39.51	$38.16	8,212
2018-01-10	$39.07	$39.24	$39.07	$39.24	$37.90	15,494
2018-01-09	$39.21	$39.32	$39.06	$39.31	$37.97	25,589
2018-01-08	$39.24	$39.24	$39.24	$39.24	$37.90	441
2018-01-05	$38.90	$39.16	$38.88	$39.16	$37.83	9,549
2018-01-04	$38.90	$39.02	$38.90	$39.02	$37.69	2,338
2018-01-03	$38.78	$38.88	$38.55	$38.88	$37.56	127,898
2018-01-02	$38.43	$38.67	$38.43	$38.66	$37.34	58,161
2017-12-29	$38.44	$38.44	$38.21	$38.35	$37.04	6,361
2017-12-28	$38.36	$38.50	$38.36	$38.50	$37.19	6,270
2017-12-27	$40.98	$41.01	$40.94	$41.01	$37.06	4,581
2017-12-26	$41.02	$41.02	$40.90	$40.97	$37.03	9,513
2017-12-22	$40.96	$41.03	$40.95	$41.03	$37.08	36,215
2017-12-21	$41.00	$41.03	$40.90	$40.98	$37.04	60,709
2017-12-20	$40.78	$40.90	$40.78	$40.90	$36.96	1,972
2017-12-19	$40.90	$40.90	$40.82	$40.82	$36.89	57,468
2017-12-18	$41.01	$41.03	$40.97	$40.97	$37.03	1,188
2017-12-15	$40.68	$40.74	$40.63	$40.74	$36.82	9,261
2017-12-14	$40.51	$40.51	$40.49	$40.49	$36.59	729
2017-12-13	$40.66	$40.66	$40.53	$40.53	$36.63	1,843
2017-12-12	$40.54	$40.59	$40.51	$40.51	$36.61	5,159
2017-12-11	$40.45	$40.55	$40.45	$40.55	$36.65	544
2017-12-08	$40.42	$40.52	$40.36	$40.44	$36.55	5,183
2017-12-07	$40.20	$40.28	$40.20	$40.28	$36.40	6,939
2017-12-06	$40.19	$40.22	$40.03	$40.07	$36.21	1,925
2017-12-05	$40.25	$40.25	$40.17	$40.17	$36.30	714
2017-12-04	$40.40	$40.53	$40.29	$40.29	$36.41	7,811
2017-12-01	$40.47	$40.59	$40.47	$40.59	$36.68	4,484
2017-11-30	$40.65	$40.76	$40.64	$40.73	$36.81	2,039
2017-11-29	$40.60	$40.60	$40.60	$40.60	$36.69	136
2017-11-28	$40.78	$40.86	$40.72	$40.86	$36.93	9,678
2017-11-27	$40.68	$40.73	$40.63	$40.71	$36.79	11,535
2017-11-24	$40.79	$40.79	$40.79	$40.79	$36.86	100
2017-11-22	$40.71	$40.71	$40.71	$40.71	$36.79	363
2017-11-21	$40.61	$40.70	$40.61	$40.70	$36.78	4,060
2017-11-20	$40.48	$40.50	$40.42	$40.49	$36.59	9,315
2017-11-17	$40.46	$40.47	$40.46	$40.47	$36.57	18,050
2017-11-16	$40.26	$40.48	$40.26	$40.47	$36.57	7,289
2017-11-15	$39.80	$40.11	$39.80	$40.06	$36.20	7,729
2017-11-14	$40.16	$40.19	$40.11	$40.19	$36.32	10,017
2017-11-13	$40.24	$40.25	$40.24	$40.24	$36.37	756
2017-11-10	$40.13	$40.24	$40.13	$40.24	$36.37	17,520
2017-11-09	$40.09	$40.22	$40.09	$40.22	$36.35	1,434
2017-11-08	$40.19	$40.25	$40.03	$40.25	$36.38	2,093
2017-11-07	$40.31	$40.31	$40.06	$40.13	$36.27	20,438
2017-11-06	$40.47	$40.49	$40.42	$40.49	$36.59	6,013
2017-11-03	$40.38	$40.41	$40.36	$40.41	$36.52	8,789
2017-11-02	$40.27	$40.38	$40.27	$40.38	$36.49	1,134
2017-11-01	$40.25	$40.25	$40.13	$40.17	$36.30	3,576
2017-10-31	$40.04	$40.08	$40.04	$40.08	$36.22	864
2017-10-30	$39.83	$39.87	$39.83	$39.87	$36.03	668
2017-10-27	$39.74	$39.94	$39.60	$39.93	$36.09	1,556
2017-10-26	$39.61	$39.73	$39.61	$39.72	$35.90	4,631
2017-10-25	$39.59	$39.71	$39.56	$39.71	$35.89	3,355
2017-10-24	$39.92	$39.92	$39.80	$39.88	$36.04	4,967
2017-10-23	$40.00	$40.00	$39.91	$39.91	$36.07	8,049
2017-10-20	$39.81	$40.13	$39.81	$40.07	$36.21	2,668
2017-10-19	$39.76	$39.91	$39.76	$39.91	$36.07	710
2017-10-18	$39.70	$39.78	$39.69	$39.74	$35.92	3,068
2017-10-17	$39.72	$39.72	$39.69	$39.72	$35.90	1,424
2017-10-16	$39.65	$39.71	$39.61	$39.71	$35.89	1,273
2017-10-13	$39.72	$39.78	$39.63	$39.72	$35.90	17,762
2017-10-12	$39.85	$39.87	$39.79	$39.79	$35.96	20,759
2017-10-11	$39.68	$39.86	$39.64	$39.86	$36.02	1,458
2017-10-10	$39.74	$39.74	$39.58	$39.65	$35.83	3,872
2017-10-09	$39.67	$39.70	$39.56	$39.61	$35.80	115,625
2017-10-06	$39.63	$39.70	$39.56	$39.70	$35.88	9,658
2017-10-05	$39.60	$39.67	$39.60	$39.67	$35.85	1,536
2017-10-04	$39.35	$39.37	$39.26	$39.37	$35.58	13,261
2017-10-03	$39.29	$39.38	$39.27	$39.38	$35.59	23,059
2017-10-02	$39.26	$39.30	$39.26	$39.30	$35.52	1,133
2017-09-29	$38.96	$39.23	$38.96	$39.23	$35.45	1,342
2017-09-28	$38.91	$39.00	$38.91	$39.00	$35.25	13,584
2017-09-27	$38.80	$38.96	$38.80	$38.96	$35.21	1,205
2017-09-26	$38.83	$38.83	$38.54	$38.63	$34.91	2,649
2017-09-25	$38.74	$38.88	$38.52	$38.63	$34.91	4,839
2017-09-22	$38.72	$38.88	$38.69	$38.88	$35.14	13,718
2017-09-21	$39.37	$39.37	$38.76	$38.82	$35.08	983
2017-09-20	$38.87	$38.97	$38.77	$38.97	$35.22	15,420
2017-09-19	$38.99	$38.99	$38.88	$38.96	$35.21	5,789
2017-09-18	$39.09	$39.18	$39.02	$39.05	$35.29	19,177
2017-09-15	$39.01	$39.17	$38.91	$39.04	$35.28	4,420
2017-09-14	$39.21	$39.21	$39.10	$39.11	$35.35	3,784
2017-09-13	$39.19	$39.25	$39.19	$39.24	$35.46	802
2017-09-12	$38.94	$39.09	$38.94	$39.09	$35.33	14,270
2017-09-11	$38.87	$39.00	$38.87	$38.97	$35.22	6,675
2017-09-08	$38.58	$38.58	$38.58	$38.58	$34.87	1,100
2017-09-07	$38.62	$38.67	$38.56	$38.67	$34.95	1,871
2017-09-06	$38.59	$38.63	$38.45	$38.62	$34.90	12,981
2017-09-05	$38.61	$38.65	$38.46	$38.57	$34.86	4,699
2017-09-01	$38.71	$38.75	$38.67	$38.74	$35.01	8,636
2017-08-31	$38.29	$38.73	$38.29	$38.73	$35.00	4,731
2017-08-30	$38.56	$38.56	$38.25	$38.38	$34.69	581
2017-08-29	$37.83	$38.22	$37.83	$38.19	$34.51	3,680
2017-08-28	$38.22	$38.22	$38.10	$38.19	$34.51	6,500
2017-08-25	$38.28	$38.29	$38.18	$38.22	$34.54	6,804
2017-08-24	$38.44	$38.45	$38.22	$38.22	$34.54	8,573
2017-08-23	$38.14	$38.26	$38.09	$38.24	$34.56	4,941
2017-08-22	$38.09	$38.32	$38.09	$38.32	$34.63	1,773
2017-08-21	$37.97	$37.97	$37.79	$37.92	$34.27	6,490
2017-08-18	$37.86	$38.11	$37.83	$37.98	$34.32	22,098
2017-08-17	$38.48	$38.49	$38.09	$38.09	$34.42	62,552
2017-08-16	$38.53	$38.61	$38.47	$38.50	$34.79	489,291
2017-08-15	$38.49	$38.49	$38.40	$38.48	$34.78	3,139
2017-08-14	$38.41	$38.59	$38.41	$38.55	$34.84	2,694
2017-08-11	$37.90	$37.94	$37.90	$37.94	$34.29	673
2017-08-10	$38.12	$38.12	$37.79	$37.79	$34.15	11,496
2017-08-09	$38.39	$38.39	$38.24	$38.31	$34.62	67,395
2017-08-08	$38.50	$38.73	$38.50	$38.57	$34.86	55,503
2017-08-07	$38.58	$38.65	$38.43	$38.65	$34.93	106,393
2017-08-04	$38.51	$38.53	$38.51	$38.53	$34.82	330
2017-08-03	$38.35	$38.50	$38.35	$38.50	$34.79	1,689
2017-08-02	$38.50	$38.50	$38.36	$38.49	$34.79	14,943
2017-08-01	$38.06	$38.48	$38.06	$38.42	$34.72	62,515
2017-07-31	$38.87	$38.87	$38.24	$38.26	$34.58	3,559
2017-07-28	$38.34	$38.39	$38.34	$38.39	$34.70	815
2017-07-27	$38.54	$38.67	$38.39	$38.51	$34.80	18,526
2017-07-26	$38.60	$38.67	$38.60	$38.65	$34.93	4,227
2017-07-25	$38.61	$38.73	$38.59	$38.70	$34.98	982
2017-07-24	$38.66	$38.66	$38.65	$38.65	$34.93	6,608
2017-07-21	$38.65	$38.65	$38.65	$38.65	$34.93	300
2017-07-20	$38.71	$38.74	$38.69	$38.74	$35.01	4,428
2017-07-19	$39.21	$39.21	$38.65	$38.69	$34.97	4,426
2017-07-18	$38.45	$38.58	$38.45	$38.58	$34.87	3,629
2017-07-17	$38.54	$38.54	$38.53	$38.53	$34.82	414
2017-07-14	$38.32	$38.55	$38.31	$38.52	$34.81	32,565
2017-07-13	$38.70	$38.99	$38.46	$38.50	$34.79	18,271
2017-07-12	$38.40	$38.48	$38.40	$38.47	$34.77	24,244
2017-07-11	$38.18	$38.27	$38.14	$38.27	$34.59	11,937
2017-07-10	$38.22	$38.27	$38.15	$38.27	$34.59	3,669
2017-07-07	$38.13	$38.14	$38.09	$38.13	$34.46	5,436
2017-07-06	$37.74	$37.81	$37.74	$37.81	$34.17	5,279
2017-07-05	$37.98	$38.09	$37.98	$38.09	$34.42	385
2017-07-03	$37.94	$37.95	$37.93	$37.94	$34.29	14,073
2017-06-30	$37.98	$38.08	$37.98	$38.02	$34.36	3,447
2017-06-29	$38.04	$38.04	$37.97	$38.03	$34.37	841
2017-06-28	$38.28	$38.40	$38.24	$38.40	$34.70	3,627
2017-06-27	$38.30	$38.36	$38.14	$38.14	$34.47	1,744
2017-06-26	$38.42	$38.42	$38.40	$38.40	$34.70	600
2017-06-23	$38.24	$38.41	$38.24	$38.41	$34.71	7,555
2017-06-22	$38.31	$38.33	$38.30	$38.33	$34.64	1,131
2017-06-21	$38.35	$38.43	$38.17	$38.42	$34.72	4,171
2017-06-20	$38.98	$38.98	$38.34	$38.34	$34.65	1,899
2017-06-19	$38.39	$38.49	$38.35	$38.49	$34.79	3,730
2017-06-16	$38.13	$38.15	$38.13	$38.15	$34.48	440
2017-06-15	$38.20	$38.20	$38.20	$38.20	$34.52	351
2017-06-14	$38.46	$38.53	$38.33	$38.33	$34.64	20,429
2017-06-13	$38.26	$38.38	$38.18	$38.35	$34.66	163,396
2017-06-12	$37.89	$38.09	$37.89	$38.04	$34.38	2,160
2017-06-09	$38.68	$38.68	$38.24	$38.29	$34.60	8,634
2017-06-08	$38.65	$38.68	$38.60	$38.68	$34.96	600
2017-06-07	$38.65	$38.71	$38.60	$38.71	$34.98	2,413
2017-06-06	$38.61	$38.63	$38.61	$38.63	$34.91	728
2017-06-05	$38.60	$38.62	$38.52	$38.62	$34.90	7,360
2017-06-02	$38.55	$38.58	$38.55	$38.58	$34.87	263
2017-06-01	$38.47	$38.51	$38.47	$38.51	$34.80	1,073
2017-05-31	$38.50	$38.50	$38.50	$38.50	$34.79	0
2017-05-30	$38.45	$38.50	$38.45	$38.50	$34.79	377
2017-05-26	$38.60	$38.60	$38.53	$38.53	$34.82	745
2017-05-25	$38.50	$38.52	$38.50	$38.52	$34.81	400
2017-05-24	$38.34	$38.45	$38.34	$38.45	$34.75	4,303
2017-05-23	$38.28	$38.36	$38.28	$38.36	$34.67	571
2017-05-22	$38.10	$38.40	$38.10	$38.39	$34.70	22,517
2017-05-19	$38.24	$38.24	$38.24	$38.24	$34.56	309
2017-05-18	$37.87	$38.07	$37.87	$38.01	$34.35	2,243
2017-05-17	$38.12	$38.12	$37.83	$37.85	$34.21	9,582
2017-05-16	$38.20	$38.24	$38.20	$38.23	$34.55	2,750
2017-05-15	$38.16	$38.29	$38.16	$38.24	$34.56	16,410
2017-05-12	$38.18	$38.20	$38.15	$38.20	$34.52	2,106
2017-05-11	$38.12	$38.18	$38.12	$38.17	$34.50	7,685
2017-05-10	$38.17	$38.19	$38.17	$38.19	$34.51	2,512
2017-05-09	$38.05	$38.15	$38.01	$38.15	$34.48	1,458
2017-05-08	$37.85	$38.10	$37.85	$38.10	$34.43	11,310
2017-05-05	$38.01	$38.05	$38.00	$38.05	$34.39	2,221
2017-05-04	$37.87	$37.97	$37.87	$37.97	$34.32	2,047
2017-05-03	$37.98	$37.98	$37.98	$37.98	$34.32	774
2017-05-02	$37.92	$38.01	$37.92	$38.01	$34.35	1,785
2017-05-01	$39.76	$39.76	$38.97	$38.97	$35.22	325
2017-04-28	$37.82	$37.89	$37.82	$37.89	$34.24	400
2017-04-27	$37.65	$37.82	$37.65	$37.82	$34.18	829
2017-04-26	$37.77	$37.79	$37.71	$37.73	$34.10	6,661
2017-04-25	$37.73	$37.90	$37.73	$37.88	$34.23	4,845
2017-04-24	$37.67	$37.77	$37.63	$37.77	$34.13	1,492
2017-04-21	$37.46	$37.48	$37.40	$37.48	$33.87	1,604
2017-04-20	$37.49	$37.59	$37.46	$37.52	$33.91	4,872
2017-04-19	$37.39	$37.40	$37.35	$37.40	$33.80	1,306
2017-04-18	$37.36	$37.43	$37.31	$37.41	$33.81	8,796
2017-04-17	$37.51	$37.51	$37.51	$37.51	$33.90	545
2017-04-13	$37.26	$37.30	$37.26	$37.26	$33.67	1,248
2017-04-12	$37.41	$37.41	$37.41	$37.41	$33.81	118
2017-04-11	$37.49	$37.49	$37.49	$37.49	$33.88	108
2017-04-10	$37.48	$37.51	$37.41	$37.51	$33.90	1,949
2017-04-07	$37.50	$37.53	$37.47	$37.49	$33.88	1,236
2017-04-06	$37.44	$37.44	$37.44	$37.44	$33.84	109
2017-04-05	$37.54	$37.54	$37.41	$37.41	$33.81	586
2017-04-04	$37.42	$37.56	$37.42	$37.56	$33.94	1,745
2017-04-03	$37.50	$37.54	$37.45	$37.54	$33.93	7,365
2017-03-31	$37.35	$37.52	$37.35	$37.48	$33.87	3,680
2017-03-30	$37.46	$37.53	$37.46	$37.52	$33.91	1,144
2017-03-29	$37.47	$37.50	$37.46	$37.50	$33.89	730
2017-03-28	$37.19	$37.51	$37.17	$37.49	$33.88	5,250
2017-03-27	$37.01	$37.16	$37.01	$37.16	$33.58	3,770
2017-03-24	$37.22	$37.22	$37.13	$37.13	$33.56	3,011
2017-03-23	$37.14	$37.14	$37.14	$37.14	$33.57	200
2017-03-22	$36.91	$37.14	$36.91	$37.14	$33.57	1,193
2017-03-21	$37.16	$37.16	$37.11	$37.11	$33.54	4,743
2017-03-20	$37.42	$37.50	$37.42	$37.50	$33.89	966
2017-03-17	$37.44	$37.49	$37.42	$37.46	$33.85	2,000
2017-03-16	$37.45	$37.45	$37.41	$37.45	$33.85	772
2017-03-15	$37.32	$37.50	$37.32	$37.50	$33.89	533
2017-03-14	$37.37	$37.37	$37.37	$37.37	$33.77	2,399
2017-03-13	$37.33	$37.40	$37.33	$37.40	$33.80	4,438
2017-03-10	$37.15	$37.28	$37.15	$37.28	$33.69	500
2017-03-09	$37.05	$37.30	$37.05	$37.30	$33.71	10,614
2017-03-08	$37.28	$37.28	$37.24	$37.27	$33.68	372
2017-03-07	$37.37	$37.37	$37.29	$37.32	$33.73	1,975
2017-03-06	$37.27	$37.40	$37.23	$37.40	$33.80	2,415
2017-03-03	$37.36	$37.47	$37.34	$37.45	$33.85	1,078
2017-03-02	$37.65	$37.70	$37.51	$37.51	$33.90	922
2017-03-01	$37.83	$37.87	$37.83	$37.87	$34.23	2,078
2017-02-28	$37.36	$37.37	$37.30	$37.36	$33.76	4,963
2017-02-27	$37.30	$37.49	$37.30	$37.49	$33.88	3,998
2017-02-24	$37.08	$37.24	$37.01	$37.24	$33.66	1,933
2017-02-23	$37.45	$37.45	$37.22	$37.29	$33.70	623
2017-02-22	$37.53	$37.60	$37.39	$37.55	$33.94	3,500
2017-02-21	$37.57	$37.58	$37.57	$37.58	$33.96	1,626
2017-02-17	$37.16	$37.30	$37.16	$37.30	$33.71	10,941
2017-02-16	$37.15	$37.42	$37.15	$37.25	$33.66	6,492
2017-02-15	$37.38	$37.38	$37.38	$37.38	$33.78	200
2017-02-14	$37.20	$37.30	$37.10	$37.29	$33.70	24,104
2017-02-13	$37.13	$37.22	$37.05	$37.22	$33.64	1,251
2017-02-10	$37.01	$37.06	$36.94	$37.05	$33.48	19,074
2017-02-09	$36.91	$37.00	$36.85	$37.00	$33.44	4,156
2017-02-08	$36.65	$36.78	$36.61	$36.78	$33.24	30,235
2017-02-07	$36.60	$36.73	$36.60	$36.73	$33.19	310
2017-02-06	$36.58	$36.75	$36.58	$36.75	$33.21	1,632
2017-02-03	$36.33	$36.56	$36.33	$36.56	$33.04	1,023
2017-02-02	$36.36	$36.37	$36.30	$36.37	$32.87	464
2017-02-01	$36.44	$36.44	$36.44	$36.44	$32.93	204
2017-01-31	$36.19	$36.19	$36.19	$36.19	$32.71	100
2017-01-30	$36.50	$36.50	$36.02	$36.30	$32.81	4,513
2017-01-27	$36.50	$36.58	$36.50	$36.58	$33.06	1,656
2017-01-26	$36.46	$36.66	$36.45	$36.66	$33.13	9,233
2017-01-25	$36.32	$36.58	$36.32	$36.58	$33.06	788
2017-01-24	$36.18	$36.40	$36.18	$36.40	$32.90	1,976
2017-01-23	$36.08	$36.08	$36.08	$36.08	$32.61	153
2017-01-20	$36.46	$36.46	$36.17	$36.17	$32.69	1,671
2017-01-19	$36.36	$36.39	$36.12	$36.23	$32.74	5,628
2017-01-18	$36.08	$36.37	$36.08	$36.37	$32.87	2,415
2017-01-17	$36.35	$36.35	$36.12	$36.12	$32.64	1,464
2017-01-13	$36.66	$36.66	$36.53	$36.56	$33.04	10,035
2017-01-12	$36.88	$36.88	$36.35	$36.59	$33.07	1,078
2017-01-11	$36.77	$37.08	$36.66	$36.87	$33.32	3,673
2017-01-10	$36.65	$36.85	$36.56	$36.82	$33.28	3,502
2017-01-09	$37.00	$37.00	$36.72	$36.72	$33.19	14,240
2017-01-06	$36.79	$36.87	$36.79	$36.87	$33.32	287
2017-01-05	$36.58	$36.80	$36.58	$36.80	$33.26	2,306
2017-01-04	$36.67	$36.88	$36.56	$36.88	$33.33	5,243
2017-01-03	$36.40	$36.64	$36.38	$36.64	$33.11	583
2016-12-30	$36.37	$36.37	$36.12	$36.18	$32.70	54,160
2016-12-29	$36.25	$36.36	$36.25	$36.36	$32.86	1,005
2016-12-28	$36.60	$36.60	$36.46	$36.46	$32.95	352
2016-12-27	$40.65	$40.73	$40.65	$40.73	$33.27	612
2016-12-23	$40.49	$40.49	$40.49	$40.49	$33.08	100
2016-12-22	$40.53	$40.54	$40.49	$40.54	$33.12	1,132
2016-12-21	$40.82	$40.82	$40.79	$40.79	$33.32	1,663
2016-12-20	$40.63	$40.92	$40.63	$40.92	$33.43	200
2016-12-19	$40.34	$40.47	$40.34	$40.47	$33.06	1,328
2016-12-16	$40.36	$40.39	$40.36	$40.39	$32.99	398
2016-12-15	$40.70	$40.74	$40.57	$40.63	$33.19	2,165
2016-12-14	$40.51	$40.81	$40.49	$40.49	$33.08	2,056
2016-12-13	$40.76	$40.77	$40.64	$40.64	$33.20	700
2016-12-12	$40.49	$40.55	$40.49	$40.55	$33.13	839
2016-12-09	$40.71	$40.84	$40.71	$40.84	$33.36	5,687
2016-12-08	$40.19	$40.72	$40.19	$40.72	$33.26	2,268
2016-12-07	$40.39	$40.39	$40.39	$40.39	$32.99	492
2016-12-06	$40.42	$40.42	$39.94	$40.13	$32.78	1,624
2016-12-05	$39.59	$39.75	$39.59	$39.75	$32.47	1,722
2016-12-02	$39.36	$39.50	$39.32	$39.50	$32.27	1,381
2016-12-01	$39.42	$39.54	$39.42	$39.48	$32.25	1,153
2016-11-30	$39.44	$39.45	$39.44	$39.45	$32.23	1,100
2016-11-29	$39.06	$39.06	$39.06	$39.06	$31.91	303
2016-11-28	$39.41	$39.41	$39.17	$39.27	$32.08	2,993
2016-11-25	$39.45	$39.57	$39.45	$39.57	$32.33	500
2016-11-23	$39.23	$39.48	$39.23	$39.48	$32.25	1,673
2016-11-22	$39.12	$39.24	$39.12	$39.24	$32.06	900
2016-11-21	$38.89	$39.05	$38.88	$39.05	$31.90	1,190
2016-11-18	$38.39	$38.61	$38.39	$38.61	$31.54	592
2016-11-17	$38.15	$38.45	$38.15	$38.45	$31.41	787
2016-11-16	$37.88	$38.10	$37.88	$38.10	$31.12	2,195
2016-11-15	$37.83	$38.09	$37.83	$38.09	$31.12	307
2016-11-14	$37.68	$37.81	$37.63	$37.81	$30.89	2,834
2016-11-11	$37.39	$37.65	$37.39	$37.65	$30.76	1,971
2016-11-10	$37.61	$37.61	$37.58	$37.58	$30.70	204
2016-11-09	$36.81	$37.80	$36.81	$37.80	$30.88	1,725
2016-11-08	$37.63	$37.64	$37.63	$37.64	$30.75	299
2016-11-07	$37.48	$37.60	$37.41	$37.60	$30.72	1,282
2016-11-04	$37.17	$37.17	$37.15	$37.15	$30.35	225
2016-11-03	$37.03	$37.18	$37.03	$37.18	$30.37	7,624
2016-11-02	$37.44	$37.44	$37.44	$37.44	$30.59	1
2016-11-01	$37.58	$37.58	$37.43	$37.44	$30.59	6,903
2016-10-31	$37.81	$37.81	$37.81	$37.81	$30.89	0
2016-10-28	$37.81	$37.81	$37.81	$37.81	$30.89	0
2016-10-27	$37.98	$37.98	$37.81	$37.81	$30.89	719
2016-10-26	$37.77	$37.93	$37.71	$37.79	$30.87	3,040
2016-10-25	$38.02	$38.03	$37.98	$37.98	$31.03	10,130
2016-10-24	$38.05	$38.14	$37.93	$38.14	$31.16	1,500
2016-10-21	$37.85	$37.95	$37.85	$37.95	$31.00	205
2016-10-20	$37.85	$37.85	$37.85	$37.85	$30.92	119
2016-10-19	$37.75	$37.84	$37.74	$37.84	$30.91	1,864
2016-10-18	$38.09	$38.09	$37.74	$37.75	$30.84	7,439
2016-10-17	$37.70	$37.78	$37.62	$37.68	$30.78	6,065
2016-10-14	$38.16	$38.16	$37.87	$37.91	$30.97	1,602
2016-10-13	$37.67	$37.98	$37.64	$37.91	$30.97	1,962
2016-10-12	$37.95	$38.08	$37.95	$38.04	$31.08	714
2016-10-11	$38.39	$38.39	$37.79	$37.98	$31.03	40,227
2016-10-10	$38.41	$38.41	$38.34	$38.39	$31.36	677
2016-10-07	$38.33	$38.33	$38.11	$38.20	$31.21	7,384
2016-10-06	$40.00	$40.03	$38.09	$38.35	$31.33	10,161
2016-10-05	$38.21	$38.40	$38.21	$38.40	$31.37	210
2016-10-04	$38.34	$38.35	$38.23	$38.28	$31.27	43,016
2016-10-03	$38.32	$38.47	$38.32	$38.47	$31.43	201
2016-09-30	$38.37	$38.65	$38.37	$38.65	$31.57	2,464
2016-09-29	$38.28	$38.51	$38.28	$38.48	$31.43	47,561
2016-09-28	$38.10	$38.31	$38.01	$38.31	$31.30	600
2016-09-27	$37.90	$38.01	$37.90	$38.01	$31.05	214
2016-09-26	$38.06	$38.06	$37.98	$38.04	$31.08	4,125
2016-09-23	$38.40	$38.40	$38.17	$38.27	$31.26	1,818
2016-09-22	$38.50	$38.52	$38.38	$38.43	$31.39	1,931
2016-09-21	$37.89	$38.28	$37.89	$38.28	$31.27	626
2016-09-20	$37.82	$37.83	$37.82	$37.83	$30.90	201
2016-09-19	$38.84	$38.84	$38.25	$38.34	$31.32	1,758
2016-09-16	$37.75	$37.82	$37.68	$37.82	$30.90	1,551
2016-09-15	$37.90	$37.96	$37.89	$37.96	$31.01	1,009
2016-09-14	$37.49	$37.62	$37.49	$37.62	$30.73	200
2016-09-13	$37.83	$37.83	$37.59	$37.59	$30.71	296
2016-09-12	$37.40	$37.74	$37.40	$37.74	$30.83	707
2016-09-09	$37.98	$37.98	$37.52	$37.52	$30.65	3,888
2016-09-08	$38.31	$38.32	$38.30	$38.32	$31.30	1,001
2016-09-07	$38.30	$38.40	$38.30	$38.40	$31.37	300
2016-09-06	$38.32	$38.43	$38.32	$38.43	$31.39	200
2016-09-02	$38.43	$38.45	$38.43	$38.45	$31.41	200
2016-09-01	$38.42	$38.46	$38.10	$38.35	$31.33	4,478
2016-08-31	$38.38	$38.40	$38.36	$38.36	$31.34	464
2016-08-30	$38.46	$38.46	$38.46	$38.46	$31.42	0
2016-08-29	$38.36	$38.53	$38.36	$38.46	$31.42	1,314
2016-08-26	$38.39	$38.39	$38.29	$38.29	$31.28	200
2016-08-25	$38.24	$38.32	$38.24	$38.32	$31.30	202
2016-08-24	$38.51	$38.51	$38.32	$38.32	$31.30	4,447
2016-08-23	$38.64	$38.64	$38.58	$38.58	$31.52	200
2016-08-22	$38.24	$38.55	$38.24	$38.55	$31.49	3,003
2016-08-19	$38.54	$38.57	$38.54	$38.57	$31.51	200
2016-08-18	$38.42	$38.58	$38.42	$38.58	$31.52	450
2016-08-17	$38.29	$38.49	$38.29	$38.49	$31.44	2,563
2016-08-16	$38.36	$38.45	$38.36	$38.39	$31.36	3,452
2016-08-15	$38.66	$38.66	$38.65	$38.65	$31.57	200
2016-08-12	$38.48	$38.53	$38.44	$38.53	$31.48	1,225
2016-08-11	$38.52	$38.58	$38.52	$38.58	$31.52	200
2016-08-10	$38.58	$38.58	$38.47	$38.53	$31.48	1,434
2016-08-09	$38.61	$38.71	$38.61	$38.62	$31.55	895
2016-08-08	$38.66	$38.69	$38.55	$38.59	$31.52	1,105
2016-08-05	$38.49	$38.59	$38.49	$38.59	$31.52	200
2016-08-04	$38.19	$38.26	$38.16	$38.26	$31.25	1,408
2016-08-03	$38.05	$38.15	$38.05	$38.15	$31.17	800
2016-08-02	$38.12	$38.18	$38.12	$38.18	$31.19	237
2016-08-01	$38.33	$38.45	$38.32	$38.45	$31.41	707
2016-07-29	$38.44	$38.55	$38.44	$38.55	$31.49	200
2016-07-28	$38.32	$38.48	$38.32	$38.48	$31.43	595
2016-07-27	$38.57	$38.60	$38.57	$38.57	$31.51	2,400
2016-07-26	$38.47	$38.53	$38.47	$38.53	$31.48	200
2016-07-25	$38.24	$38.48	$38.24	$38.48	$31.43	200
2016-07-22	$38.36	$38.46	$38.36	$38.46	$31.42	277
2016-07-21	$38.54	$38.54	$38.26	$38.35	$31.33	2,514
2016-07-20	$38.62	$38.65	$38.62	$38.65	$31.57	200
2016-07-19	$38.56	$38.61	$38.56	$38.61	$31.54	892
2016-07-18	$38.73	$38.79	$38.69	$38.79	$31.69	1,030
2016-07-15	$38.74	$38.74	$38.65	$38.67	$31.59	6,994
2016-07-14	$38.72	$38.76	$38.72	$38.76	$31.66	451
2016-07-13	$38.52	$38.59	$38.41	$38.56	$31.50	5,656
2016-07-12	$38.55	$38.55	$38.45	$38.52	$31.47	438
2016-07-11	$38.27	$38.37	$38.27	$38.27	$31.26	4,408
2016-07-08	$37.91	$38.17	$37.91	$38.17	$31.18	4,506
2016-07-07	$37.80	$37.80	$37.61	$37.75	$30.84	565
2016-07-06	$37.35	$37.73	$37.35	$37.73	$30.82	1,018
2016-07-05	$37.42	$37.47	$37.42	$37.47	$30.61	731
2016-07-01	$37.76	$37.80	$37.73	$37.80	$30.88	2,430
2016-06-30	$37.28	$38.16	$37.28	$38.16	$31.17	1,622
2016-06-29	$36.76	$37.13	$36.76	$37.13	$30.33	510
2016-06-28	$36.14	$36.46	$36.14	$36.46	$29.78	284
2016-06-27	$35.78	$35.79	$35.78	$35.79	$29.23	7,953
2016-06-24	$37.85	$37.85	$37.85	$37.85	$30.92	171
2016-06-23	$37.65	$37.85	$37.65	$37.85	$30.92	18,188
2016-06-22	$37.75	$37.75	$37.75	$37.75	$30.84	209
2016-06-21	$37.24	$38.00	$37.24	$38.00	$31.04	3,203
2016-06-20	$37.58	$37.58	$37.52	$37.52	$30.65	200
2016-06-17	$37.53	$37.53	$37.53	$37.53	$30.66	2
2016-06-16	$37.53	$37.53	$37.53	$37.53	$30.66	0
2016-06-15	$37.53	$37.53	$37.53	$37.53	$30.66	5
2016-06-14	$37.53	$37.53	$37.53	$37.53	$30.66	14
2016-06-13	$37.52	$37.53	$37.47	$37.53	$30.66	4,243
2016-06-10	$37.58	$37.68	$37.58	$37.68	$30.78	295
2016-06-09	$37.91	$38.02	$37.91	$38.02	$31.06	295
2016-06-08	$38.08	$38.10	$38.08	$38.10	$31.12	299
2016-06-07	$38.03	$38.03	$37.96	$37.96	$31.01	355
2016-06-06	$37.93	$37.95	$37.93	$37.95	$31.00	295
2016-06-03	$37.74	$37.84	$37.74	$37.84	$30.91	295
2016-06-02	$37.80	$37.95	$37.80	$37.95	$31.00	374
2016-06-01	$37.82	$37.88	$37.76	$37.88	$30.94	10,535
2016-05-31	$37.54	$37.54	$37.54	$37.54	$30.67	0
2016-05-27	$37.54	$37.54	$37.54	$37.54	$30.67	0
2016-05-26	$37.54	$37.54	$37.54	$37.54	$30.67	0
2016-05-25	$37.54	$37.54	$37.54	$37.54	$30.67	200
2016-05-24	$37.35	$37.36	$37.35	$37.36	$30.52	698
2016-05-23	$37.81	$37.81	$37.81	$37.81	$30.89	0
2016-05-20	$37.81	$37.81	$37.81	$37.81	$30.89	0
2016-05-19	$37.81	$37.81	$37.81	$37.81	$30.89	0
2016-05-18	$37.81	$37.81	$37.81	$37.81	$30.89	24
2016-05-17	$37.81	$37.81	$37.81	$37.81	$30.89	0
2016-05-16	$37.81	$37.81	$37.81	$37.81	$30.89	0
2016-05-13	$37.81	$37.81	$37.81	$37.81	$30.89	66
2016-05-12	$37.81	$37.81	$37.81	$37.81	$30.89	0
2016-05-11	$37.81	$37.81	$37.81	$37.81	$30.89	0
2016-05-10	$37.81	$37.81	$37.81	$37.81	$30.89	102
2016-05-09	$37.88	$37.88	$37.88	$37.88	$30.94	10
2016-05-06	$37.88	$37.88	$37.88	$37.88	$30.94	0
2016-05-05	$37.35	$37.89	$37.35	$37.88	$30.94	1,100
2016-05-04	$37.99	$37.99	$37.99	$37.99	$31.03	0
2016-05-03	$37.99	$37.99	$37.99	$37.99	$31.03	211
2016-05-02	$37.61	$37.61	$37.61	$37.61	$30.73	0
2016-04-29	$37.61	$37.61	$37.61	$37.61	$30.73	0
2016-04-28	$37.61	$37.61	$37.61	$37.61	$30.73	0
2016-04-27	$37.62	$37.70	$37.61	$37.61	$30.73	4,906
2016-04-26	$37.16	$37.16	$37.16	$37.16	$30.36	0
2016-04-25	$37.16	$37.16	$37.16	$37.16	$30.36	257
2016-04-22	$37.00	$37.16	$37.00	$37.16	$30.36	523
2016-04-21	$37.75	$37.75	$37.75	$37.75	$30.84	0
2016-04-20	$37.75	$37.75	$37.75	$37.75	$30.84	0
2016-04-19	$37.75	$37.75	$37.75	$37.75	$30.84	100
2016-04-18	$37.69	$37.70	$37.67	$37.67	$30.77	1,010
2016-04-15	$37.45	$37.45	$37.45	$37.45	$30.59	2
2016-04-14	$37.36	$37.45	$37.36	$37.45	$30.59	212
2016-04-13	$37.42	$37.42	$37.42	$37.42	$30.57	135
2016-04-12	$37.40	$37.40	$37.40	$37.40	$30.55	1,008
2016-04-11	$37.44	$37.44	$37.44	$37.44	$30.59	105
2016-04-08	$38.00	$38.00	$38.00	$38.00	$31.04	0
2016-04-07	$38.00	$38.00	$38.00	$38.00	$31.04	10
2016-04-06	$37.57	$38.00	$37.46	$38.00	$31.04	2,301
2016-04-05	$38.00	$38.00	$38.00	$38.00	$31.04	2
2016-04-04	$38.00	$38.00	$38.00	$38.00	$31.04	154
2016-04-01	$37.42	$37.42	$37.42	$37.42	$30.57	0
2016-03-31	$37.42	$37.42	$37.42	$37.42	$30.57	186
2016-03-30	$37.42	$37.42	$37.42	$37.42	$30.57	0
2016-03-29	$37.35	$37.42	$37.35	$37.42	$30.57	1,066
2016-03-28	$36.93	$36.93	$36.93	$36.93	$30.17	25
2016-03-24	$36.93	$36.93	$36.93	$36.93	$30.17	273
2016-03-23	$37.29	$37.29	$37.29	$37.29	$30.46	0
2016-03-22	$37.29	$37.29	$37.29	$37.29	$30.46	125
2016-03-21	$36.89	$37.21	$36.89	$37.21	$30.40	690
2016-03-18	$36.81	$36.81	$36.81	$36.81	$30.07	0
2016-03-17	$36.48	$36.81	$36.48	$36.81	$30.07	200
2016-03-16	$36.86	$36.86	$36.86	$36.86	$30.11	250
2016-03-15	$36.63	$36.63	$36.63	$36.63	$29.92	0
2016-03-14	$36.63	$36.63	$36.63	$36.63	$29.92	10
2016-03-11	$36.62	$36.63	$36.62	$36.63	$29.92	300
2016-03-10	$36.10	$36.10	$36.10	$36.10	$29.49	1
2016-03-09	$36.10	$36.10	$36.10	$36.10	$29.49	0
2016-03-08	$36.10	$36.10	$36.10	$36.10	$29.49	705
2016-03-07	$36.11	$36.23	$36.10	$36.23	$29.60	1,705
2016-03-04	$36.18	$36.18	$36.18	$36.18	$29.56	61
2016-03-03	$36.18	$36.18	$36.18	$36.18	$29.56	0
2016-03-02	$36.18	$36.18	$36.18	$36.18	$29.56	0
2016-03-01	$36.17	$36.18	$36.17	$36.18	$29.56	5,567
2016-02-29	$35.87	$35.87	$35.87	$35.87	$29.30	155
2016-02-26	$35.38	$35.38	$35.38	$35.38	$28.90	0
2016-02-25	$35.38	$35.38	$35.38	$35.38	$28.90	1
2016-02-24	$35.38	$35.38	$35.38	$35.38	$28.90	121
2016-02-23	$34.45	$34.45	$34.45	$34.45	$28.14	0
2016-02-22	$34.45	$34.45	$34.45	$34.45	$28.14	0
2016-02-19	$34.45	$34.45	$34.45	$34.45	$28.14	0
2016-02-18	$34.45	$34.45	$34.45	$34.45	$28.14	0
2016-02-17	$34.45	$34.45	$34.45	$34.45	$28.14	0
2016-02-16	$34.45	$34.45	$34.45	$34.45	$28.14	226
2016-02-12	$33.86	$33.86	$33.86	$33.86	$27.66	30
2016-02-11	$33.86	$33.86	$33.86	$33.86	$27.66	30
2016-02-10	$33.86	$33.86	$33.86	$33.86	$27.66	0
2016-02-09	$33.86	$33.86	$33.86	$33.86	$27.66	300
2016-02-08	$35.03	$35.03	$35.03	$35.03	$28.62	87
2016-02-05	$35.03	$35.03	$35.03	$35.03	$28.62	0
2016-02-04	$35.03	$35.03	$35.03	$35.03	$28.62	200
2016-02-03	$34.70	$34.70	$34.70	$34.70	$28.35	1
2016-02-02	$34.70	$34.70	$34.70	$34.70	$28.35	0
2016-02-01	$34.70	$34.70	$34.70	$34.70	$28.35	0
2016-01-29	$34.70	$34.70	$34.70	$34.70	$28.35	0
2016-01-28	$34.70	$34.70	$34.70	$34.70	$28.35	0
2016-01-27	$34.70	$34.70	$34.70	$34.70	$28.35	426
2016-01-26	$34.85	$34.85	$34.85	$34.85	$28.47	4
2016-01-25	$34.85	$34.85	$34.85	$34.85	$28.47	0
2016-01-22	$34.85	$34.85	$34.85	$34.85	$28.47	444
2016-01-21	$34.34	$34.34	$34.33	$34.33	$28.05	894
2016-01-20	$33.58	$33.58	$33.37	$33.40	$27.29	1,294
2016-01-19	$34.22	$34.22	$34.22	$34.22	$27.95	1,015
2016-01-15	$35.21	$35.21	$35.21	$35.21	$28.76	77
2016-01-14	$35.20	$35.21	$35.20	$35.21	$28.76	201
2016-01-13	$35.51	$35.51	$35.51	$35.51	$29.01	330
2016-01-12	$35.50	$35.50	$35.50	$35.50	$29.00	0
2016-01-11	$35.50	$35.50	$35.50	$35.50	$29.00	15
2016-01-08	$36.75	$36.75	$35.50	$35.50	$29.00	1,001
2016-01-07	$35.74	$35.74	$35.74	$35.74	$29.19	100
2016-01-06	$36.56	$36.56	$36.56	$36.56	$29.87	24
2016-01-05	$36.56	$36.56	$36.56	$36.56	$29.87	3
2016-01-04	$36.56	$36.56	$36.56	$36.56	$29.87	320
2015-12-31	$37.89	$37.89	$37.89	$37.89	$30.95	100
2015-12-30	$37.89	$37.89	$37.89	$37.89	$30.95	8
2015-12-29	$37.89	$37.89	$37.89	$37.89	$30.95	508
2015-12-28	$37.51	$37.51	$37.51	$37.51	$29.86	0
2015-12-24	$38.50	$38.50	$38.50	$38.50	$30.65	17
2015-12-23	$38.50	$38.50	$38.50	$38.50	$30.65	603
2015-12-22	$38.40	$38.40	$38.40	$38.40	$30.58	0
2015-12-21	$38.40	$38.40	$38.40	$38.40	$30.58	0
2015-12-18	$38.40	$38.40	$38.40	$38.40	$30.58	0
2015-12-17	$38.40	$38.40	$38.40	$38.40	$30.58	2,402
2015-12-16	$38.32	$38.32	$38.32	$38.32	$30.51	0
2015-12-15	$38.32	$38.32	$38.32	$38.32	$30.51	1,700
2015-12-14	$37.73	$37.73	$37.73	$37.73	$30.04	52
2015-12-11	$37.78	$37.78	$37.73	$37.73	$30.04	401
2015-12-10	$38.38	$38.38	$38.38	$38.38	$30.56	24
2015-12-09	$36.61	$38.65	$36.61	$38.38	$30.56	2,382
2015-12-08	$38.68	$38.68	$38.68	$38.68	$30.80	0
2015-12-07	$38.68	$38.68	$38.68	$38.68	$30.80	100
2015-12-04	$38.25	$38.25	$38.25	$38.25	$30.45	0
2015-12-03	$38.25	$38.25	$38.25	$38.25	$30.45	100
2015-12-02	$39.20	$39.20	$38.98	$38.98	$31.03	536
2015-12-01	$39.01	$39.01	$39.01	$39.01	$31.06	12
2015-11-30	$39.34	$39.34	$39.01	$39.01	$31.06	477
2015-11-27	$38.99	$38.99	$38.99	$38.99	$31.04	0
2015-11-25	$38.99	$38.99	$38.99	$38.99	$31.04	208
2015-11-24	$38.90	$38.90	$38.90	$38.90	$30.97	264
2015-11-23	$39.05	$39.05	$38.98	$38.98	$31.03	1,000
2015-11-20	$38.94	$38.94	$38.94	$38.94	$31.00	366
2015-11-19	$38.77	$38.77	$38.77	$38.77	$30.87	212
2015-11-18	$38.56	$38.56	$38.56	$38.56	$30.70	265
2015-11-17	$38.33	$38.33	$38.33	$38.33	$30.52	0
2015-11-16	$38.33	$38.33	$38.33	$38.33	$30.52	1
2015-11-13	$38.33	$38.33	$38.33	$38.33	$30.52	0
2015-11-12	$38.31	$38.33	$38.30	$38.33	$30.52	366
2015-11-11	$38.61	$38.61	$38.61	$38.61	$30.74	72
2015-11-10	$38.61	$38.61	$38.61	$38.61	$30.74	0
2015-11-09	$38.61	$38.61	$38.61	$38.61	$30.74	316
2015-11-06	$39.00	$39.00	$39.00	$39.00	$31.05	178
2015-11-05	$38.90	$38.90	$38.90	$38.90	$30.97	625
2015-11-04	$39.11	$39.11	$39.11	$39.11	$31.14	0
2015-11-03	$39.11	$39.11	$39.11	$39.11	$31.14	100
2015-11-02	$38.67	$38.67	$38.67	$38.67	$30.79	0
2015-10-30	$38.67	$38.67	$38.67	$38.67	$30.79	0
2015-10-29	$38.67	$38.67	$38.67	$38.67	$30.79	0
2015-10-28	$38.67	$38.67	$38.67	$38.67	$30.79	902
2015-10-27	$37.92	$37.92	$37.92	$37.92	$30.19	0
2015-10-26	$37.92	$37.92	$37.92	$37.92	$30.19	0
2015-10-23	$37.92	$37.92	$37.92	$37.92	$30.19	0
2015-10-22	$37.91	$37.92	$37.91	$37.92	$30.19	305
2015-10-21	$37.81	$37.81	$37.81	$37.81	$30.10	831
2015-10-20	$37.90	$37.90	$37.90	$37.90	$30.17	400
2015-10-19	$37.19	$37.19	$37.19	$37.19	$29.61	0
2015-10-16	$37.19	$37.19	$37.19	$37.19	$29.61	0
2015-10-15	$37.19	$37.19	$37.19	$37.19	$29.61	0
2015-10-14	$37.19	$37.19	$37.19	$37.19	$29.61	1,142
2015-10-13	$37.04	$37.04	$37.04	$37.04	$29.49	25
2015-10-12	$37.04	$37.04	$37.04	$37.04	$29.49	0
2015-10-09	$37.04	$37.04	$37.04	$37.04	$29.49	0
2015-10-08	$37.04	$37.04	$37.04	$37.04	$29.49	51
2015-10-07	$37.05	$37.05	$37.04	$37.04	$29.49	1,847
2015-10-06	$36.87	$36.87	$36.87	$36.87	$29.35	1
2015-10-05	$36.87	$36.87	$36.87	$36.87	$29.35	5,471
2015-10-02	$35.58	$35.58	$35.58	$35.58	$28.33	15
2015-10-01	$35.58	$35.58	$35.58	$35.58	$28.33	0
2015-09-30	$35.55	$35.58	$35.55	$35.58	$28.33	500
2015-09-29	$36.48	$36.48	$36.48	$36.48	$29.04	0
2015-09-28	$36.48	$36.48	$36.48	$36.48	$29.04	4
2015-09-25	$36.48	$36.48	$36.48	$36.48	$29.04	0
2015-09-24	$36.48	$36.48	$36.48	$36.48	$29.04	0
2015-09-23	$36.48	$36.48	$36.48	$36.48	$29.04	62
2015-09-22	$36.48	$36.48	$36.48	$36.48	$29.04	300
2015-09-21	$37.41	$37.41	$37.41	$37.41	$29.78	0
2015-09-18	$37.41	$37.41	$37.41	$37.41	$29.78	0
2015-09-17	$37.41	$37.41	$37.41	$37.41	$29.78	554
2015-09-16	$37.13	$37.13	$37.13	$37.13	$29.56	1,013
2015-09-15	$36.79	$36.79	$36.79	$36.79	$29.29	1,200
2015-09-14	$36.49	$36.49	$36.47	$36.47	$29.04	600
2015-09-11	$36.24	$36.25	$36.24	$36.25	$28.86	406
2015-09-10	$36.42	$36.42	$36.42	$36.42	$29.00	544
2015-09-09	$36.50	$36.50	$36.50	$36.50	$29.06	0
2015-09-08	$36.50	$36.50	$36.50	$36.50	$29.06	2
2015-09-04	$36.50	$36.50	$36.50	$36.50	$29.06	0
2015-09-03	$36.50	$36.50	$36.50	$36.50	$29.06	143
2015-09-02	$35.85	$35.86	$35.85	$35.85	$28.54	1,820
2015-09-01	$36.63	$36.63	$36.63	$36.63	$29.16	0
2015-08-31	$36.61	$36.63	$36.61	$36.63	$29.16	904
2015-08-28	$36.12	$36.12	$36.12	$36.12	$28.76	0
2015-08-27	$36.12	$36.12	$36.12	$36.12	$28.76	5
2015-08-26	$35.48	$36.12	$35.43	$36.12	$28.76	6,991
2015-08-25	$35.71	$35.71	$35.71	$35.71	$28.43	69
2015-08-24	$31.79	$36.25	$22.41	$35.71	$28.43	6,622
2015-08-21	$38.32	$38.32	$38.32	$38.32	$30.51	1

STRATEGY SHARES US MARKET ROTATION STRATEGY ETF 1 (HUSE) News Headlines

Recent STRATEGY SHARES US MARKET ROTATION STRATEGY ETF 1 (HUSE) News

Similar Companies to STRATEGY SHARES US MARKET ROTATION STRATEGY ETF 1 (HUSE) in the None Industry

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

STRATEGY SHARES US MARKET ROTATION STRATEGY ETF 1 (HUSE) Exchange: NYSE ARCA