Xtrackers High Beta High Yield Bond ETF (HYUP) Stock

Data as of May 2, 2025

$40.59 ($0.20) 0.50%

Xtrackers High Beta High Yield Bond ETF - Daily Information

Click for more stock information on Xtrackers High Beta High Yield Bond ETF.

Daily Information	Data
Date	May 2, 2025
Open	$40.62
Previous Close	$40.59
High	$40.62
Low	$40.59
Adjusted Open	$40.62
Previous Adjusted Close	$40.59
Adjusted High	$40.62
Adjusted Low	$40.59

About Xtrackers High Beta High Yield Bond ETF (HYUP)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is comprised of U.S. dollar-denominated high yield corporate bonds that potentially have higher beta to the overall high yield corporate bond market. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets, (but typically far more) in component securities of the Underlying Index. The Underlying Index is designed to track the performance of the segment of the U.S. dollar denominated high yield corporate bond market that exhibits higher overall beta to the broader high yield corporate fixed income market. Beta is a measure of a security’s price sensitivity (i.e., volatility); it reflects the rate of change in a security’s price that results from overall market movements. This is accomplished through reviewing the yields of all securities in the eligible universe on a sector basis. Higher yielding bonds tend to exhibit higher beta. If an individual security’s yield is higher than that of its sector’s median yield, it will be eligible for inclusion in the Underlying Index. Currently, the bonds included in the Underlying Index include U.S. dollar-denominated high yield corporate bonds that: (i) have a composite rating calculated from available ratings among at least one of these three rating agencies: Moody’s® Investors Services (“Moody’s”), Standard & Poor’s® Financial Services, LLC (“S&P”) and Fitch, Inc. (“Fitch”) as sub-investment grade; (ii) are from issuers with at least $1 billion outstanding face value; (iii) have at least $400 million of outstanding face value; (iv) have an original maturity date at most 15 years; and (v) have at least one year to maturity (or at least 20 months to maturity for bonds newly added to the Underlying Index). In addition, the Underlying Index may include a substantial number of bonds offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). The Underlying Index is reconstituted and rebalanced on a monthly basis and the Fund rebalances and reconstitutes its portfolio in corresponding fashion. The Underlying Index is market capitalization weighted and the percentage weight of any issuer is capped at 3%. The Underlying Index is sponsored by Solactive AG (“Solactive” or “Index Provider”), which is not affiliated with or sponsored by the Fund or the Adviser. As of October 31, 2018, the Underlying Index was comprised of 564 bonds issued by 302 different issuers from the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Iceland, Ireland, Italy, Japan, Greece, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes in high yield bonds. The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the consumer discretionary sector (17.4%).

Invest in Xtrackers High Beta High Yield Bond ETF (HYUP)

Get up to $250 in Bitcoin for funding an account.

Invest with as little as $5.

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

Historical Stock Data for Xtrackers High Beta High Yield Bond ETF (HYUP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-17	$40.62	$40.62	$40.59	$40.59	$40.59	766
2025-04-16	$40.35	$40.45	$40.35	$40.39	$40.39	804
2025-04-15	$40.39	$40.39	$40.37	$40.37	$40.37	568
2025-04-14	$40.25	$40.31	$40.24	$40.24	$40.24	2,334
2025-04-11	$39.69	$40.09	$39.69	$40.01	$40.01	703
2025-04-10	$39.75	$39.87	$39.75	$39.87	$39.87	1,804
2025-04-09	$40.34	$40.67	$40.30	$40.67	$40.67	3,335
2025-04-08	$40.12	$40.12	$39.48	$39.48	$39.48	1,572
2025-04-07	$39.50	$40.71	$39.50	$39.53	$39.53	3,143
2025-04-04	$39.92	$40.11	$39.67	$40.01	$40.01	8,046
2025-04-03	$40.91	$40.91	$40.77	$40.77	$40.77	2,134
2025-04-02	$41.34	$41.40	$41.33	$41.40	$41.40	2,804
2025-04-01	$41.24	$41.33	$41.21	$41.33	$41.33	1,288
2025-03-31	$41.35	$41.50	$41.35	$41.50	$41.50	3,366
2025-03-28	$41.59	$41.59	$41.48	$41.54	$41.54	2,873
2025-03-27	$41.67	$41.67	$41.66	$41.66	$41.66	151
2025-03-26	$41.86	$41.86	$41.74	$41.74	$41.74	1,440
2025-03-25	$42.02	$42.05	$41.93	$41.94	$41.94	2,173
2025-03-24	$41.90	$42.01	$41.84	$42.01	$42.01	1,269
2025-03-21	$41.78	$41.85	$41.77	$41.82	$41.82	1,025
2025-03-20	$41.94	$41.94	$41.83	$41.83	$41.83	1,043
2025-03-19	$41.70	$41.88	$41.70	$41.88	$41.88	2,328
2025-03-18	$41.66	$41.66	$41.63	$41.63	$41.63	329
2025-03-17	$41.69	$41.69	$41.69	$41.69	$41.69	196
2025-03-14	$41.53	$41.59	$41.46	$41.59	$41.59	1,108
2025-03-13	$41.64	$41.64	$41.37	$41.37	$41.37	1,528
2025-03-12	$41.69	$41.69	$41.66	$41.66	$41.66	1,788
2025-03-11	$41.83	$41.83	$41.64	$41.64	$41.64	7,300
2025-03-10	$41.94	$41.95	$41.87	$41.87	$41.87	3,890
2025-03-07	$42.01	$42.09	$42.01	$42.07	$42.07	2,273
2025-03-06	$42.08	$42.08	$41.98	$42.00	$42.00	5,083
2025-03-05	$42.10	$42.17	$42.10	$42.17	$42.17	536
2025-03-04	$42.10	$42.12	$42.02	$42.10	$42.10	2,503
2025-03-03	$42.26	$42.26	$42.18	$42.18	$42.18	1,764
2025-02-28	$42.45	$42.53	$42.45	$42.53	$42.29	931
2025-02-27	$42.49	$42.49	$42.42	$42.42	$42.18	887
2025-02-26	$42.49	$42.49	$42.49	$42.49	$42.25	133
2025-02-25	$42.42	$42.44	$42.41	$42.44	$42.20	4,595
2025-02-24	$42.23	$42.39	$42.23	$42.36	$42.12	922
2025-02-21	$42.37	$42.37	$42.29	$42.29	$42.29	638
2025-02-20	$42.32	$42.37	$42.30	$42.35	$42.35	2,252
2025-02-19	$42.26	$42.32	$42.26	$42.32	$42.32	915
2025-02-18	$42.32	$42.32	$42.29	$42.29	$42.29	711
2025-02-14	$42.31	$42.38	$42.31	$42.32	$42.32	682
2025-02-13	$42.10	$42.25	$42.10	$42.25	$42.25	745
2025-02-12	$42.03	$42.05	$42.03	$42.05	$42.05	264
2025-02-11	$42.16	$42.18	$42.14	$42.14	$42.14	1,614
2025-02-10	$42.21	$42.21	$42.14	$42.20	$42.20	4,611
2025-02-07	$42.25	$42.25	$42.13	$42.13	$42.13	1,599
2025-02-06	$42.40	$42.40	$42.25	$42.25	$42.25	2,716
2025-02-05	$42.25	$42.32	$42.24	$42.32	$42.32	2,345
2025-02-04	$42.17	$42.17	$42.17	$42.17	$42.17	107
2025-02-03	$42.04	$42.07	$42.04	$42.06	$42.06	602
2025-01-31	$42.38	$42.38	$42.37	$42.38	$42.10	591
2025-01-30	$42.50	$42.50	$42.50	$42.50	$42.22	1,216
2025-01-29	$42.43	$42.43	$42.43	$42.43	$42.15	1,576
2025-01-28	$42.43	$42.44	$42.43	$42.44	$42.17	284
2025-01-27	$42.47	$42.47	$42.46	$42.46	$42.18	999
2025-01-24	$42.47	$42.47	$42.47	$42.47	$42.19	85
2025-01-23	$42.39	$42.43	$42.39	$42.43	$42.15	667
2025-01-22	$42.40	$42.41	$42.40	$42.41	$42.13	1,044
2025-01-21	$42.32	$42.38	$42.32	$42.38	$42.10	1,701
2025-01-17	$42.23	$42.23	$42.23	$42.23	$41.96	580
2025-01-16	$42.18	$42.18	$42.18	$42.18	$41.90	12
2025-01-15	$42.04	$42.16	$42.00	$42.16	$41.89	990
2025-01-14	$41.78	$41.78	$41.78	$41.78	$41.50	359
2025-01-13	$41.69	$41.72	$41.68	$41.72	$41.45	1,281
2025-01-10	$41.90	$41.90	$41.71	$41.71	$41.44	272
2025-01-08	$41.93	$41.93	$41.93	$41.93	$41.66	244
2025-01-07	$41.89	$41.89	$41.89	$41.89	$41.62	230
2025-01-06	$42.07	$42.07	$42.00	$42.00	$41.73	359
2025-01-03	$41.93	$41.95	$41.87	$41.95	$41.68	791
2025-01-02	$41.85	$41.85	$41.85	$41.85	$41.58	170
2024-12-31	$41.82	$41.82	$41.74	$41.74	$41.47	418
2024-12-30	$41.68	$41.76	$41.68	$41.75	$41.48	852
2024-12-27	$41.70	$41.71	$41.70	$41.71	$41.44	650
2024-12-26	$41.85	$41.85	$41.85	$41.85	$41.57	351
2024-12-24	$41.57	$41.70	$41.57	$41.70	$41.43	514
2024-12-23	$41.65	$41.65	$41.58	$41.59	$41.32	1,695
2024-12-20	$41.79	$42.00	$41.79	$41.96	$41.41	2,081
2024-12-19	$41.72	$41.72	$41.72	$41.72	$41.17	138
2024-12-18	$42.08	$42.08	$41.77	$41.77	$41.22	468
2024-12-17	$42.21	$42.30	$42.13	$42.22	$41.66	9,414
2024-12-16	$42.29	$42.29	$42.28	$42.28	$41.73	285
2024-12-13	$42.23	$42.23	$42.23	$42.23	$41.67	119
2024-12-12	$42.42	$42.42	$42.34	$42.36	$41.80	408
2024-12-11	$42.50	$42.50	$42.44	$42.44	$41.88	1,183
2024-12-10	$42.42	$42.42	$42.40	$42.42	$41.86	1,433
2024-12-09	$42.46	$42.46	$42.40	$42.40	$41.84	1,374
2024-12-06	$42.51	$42.51	$42.46	$42.46	$41.90	380
2024-12-05	$42.36	$42.40	$42.36	$42.40	$41.84	245
2024-12-04	$42.31	$42.41	$42.26	$42.41	$41.85	1,076
2024-12-03	$42.37	$42.37	$42.30	$42.30	$41.75	6,647
2024-12-02	$42.31	$42.34	$42.31	$42.34	$41.78	337
2024-11-29	$42.50	$42.60	$42.50	$42.60	$42.60	1,178
2024-11-27	$42.42	$42.50	$42.42	$42.50	$42.50	8,319
2024-11-26	$42.43	$42.43	$42.36	$42.41	$42.41	1,441
2024-11-25	$42.41	$42.49	$42.41	$42.46	$42.46	3,916
2024-11-22	$42.38	$42.41	$42.30	$42.30	$42.30	6,684
2024-11-21	$42.38	$42.41	$42.38	$42.41	$42.41	246
2024-11-20	$42.36	$42.36	$42.36	$42.36	$42.36	69
2024-11-19	$42.37	$42.37	$42.37	$42.37	$42.37	318
2024-11-18	$42.25	$42.30	$42.25	$42.29	$42.29	599
2024-11-15	$42.26	$42.26	$42.26	$42.26	$42.26	107
2024-11-14	$42.32	$42.32	$42.27	$42.28	$42.28	303
2024-11-13	$42.36	$42.36	$42.30	$42.33	$42.33	1,650
2024-11-12	$42.41	$42.41	$42.32	$42.32	$42.32	544
2024-11-11	$42.50	$42.52	$42.50	$42.52	$42.52	455
2024-11-08	$42.50	$42.56	$42.49	$42.55	$42.55	755
2024-11-07	$42.42	$42.43	$42.42	$42.43	$42.43	471
2024-11-06	$42.10	$42.24	$42.05	$42.24	$42.24	2,756
2024-11-05	$42.05	$42.09	$42.02	$42.09	$42.09	981
2024-11-04	$42.06	$42.06	$42.00	$42.00	$42.00	487
2024-11-01	$41.99	$41.99	$41.93	$41.93	$41.93	272
2024-10-31	$42.19	$42.22	$42.15	$42.17	$41.90	400
2024-10-30	$42.35	$42.36	$42.25	$42.25	$41.98	637
2024-10-29	$42.28	$42.29	$42.21	$42.29	$42.02	1,350
2024-10-28	$42.29	$42.29	$42.29	$42.29	$42.02	130
2024-10-25	$42.19	$42.19	$42.18	$42.18	$41.91	385
2024-10-24	$42.19	$42.23	$42.19	$42.23	$41.96	394
2024-10-23	$42.22	$42.22	$42.17	$42.17	$41.89	573
2024-10-22	$42.30	$42.31	$42.28	$42.31	$42.03	374
2024-10-21	$42.43	$42.43	$42.38	$42.38	$42.11	552
2024-10-18	$42.42	$42.50	$42.42	$42.50	$42.22	275
2024-10-17	$42.50	$42.50	$42.36	$42.43	$42.15	496
2024-10-16	$42.40	$42.50	$42.40	$42.50	$42.22	1,263
2024-10-15	$42.40	$42.40	$42.40	$42.40	$42.12	20
2024-10-14	$42.37	$42.38	$42.37	$42.38	$42.11	131
2024-10-11	$42.35	$42.36	$42.27	$42.33	$42.33	2,978
2024-10-10	$42.27	$42.30	$42.27	$42.30	$42.30	259
2024-10-09	$42.26	$42.26	$42.26	$42.26	$42.26	808
2024-10-08	$42.22	$42.29	$42.22	$42.29	$42.29	277
2024-10-07	$42.29	$42.30	$42.23	$42.23	$42.23	456
2024-10-04	$42.38	$42.38	$42.38	$42.38	$42.38	230
2024-10-03	$42.42	$42.42	$42.40	$42.40	$42.40	154
2024-10-02	$42.42	$42.46	$42.36	$42.46	$42.46	1,181
2024-10-01	$42.40	$42.40	$42.36	$42.36	$42.36	149
2024-09-30	$42.71	$42.71	$42.71	$42.71	$42.40	18
2024-09-27	$42.68	$42.68	$42.68	$42.68	$42.38	52
2024-09-26	$42.52	$42.55	$42.52	$42.54	$42.23	653
2024-09-25	$42.48	$42.48	$42.48	$42.48	$42.18	33
2024-09-24	$42.52	$42.52	$42.52	$42.52	$42.22	159
2024-09-23	$42.57	$42.59	$42.53	$42.53	$42.22	1,325
2024-09-20	$42.43	$42.51	$42.43	$42.51	$42.21	613
2024-09-19	$42.50	$42.63	$42.45	$42.47	$42.47	7,215
2024-09-18	$42.32	$42.32	$42.32	$42.32	$42.32	30
2024-09-17	$42.29	$42.30	$42.25	$42.30	$42.30	513
2024-09-16	$42.15	$42.27	$42.15	$42.27	$42.27	155
2024-09-13	$42.04	$42.04	$42.04	$42.04	$42.04	3
2024-09-12	$41.86	$41.97	$41.86	$41.95	$41.95	538
2024-09-11	$41.71	$41.87	$41.71	$41.87	$41.87	110
2024-09-10	$41.94	$41.95	$41.79	$41.79	$41.79	442
2024-09-09	$41.90	$41.90	$41.87	$41.87	$41.87	280
2024-09-06	$41.73	$41.78	$41.73	$41.78	$41.78	112
2024-09-05	$41.68	$41.82	$41.68	$41.82	$41.82	470
2024-09-04	$41.60	$41.64	$41.60	$41.64	$41.64	102
2024-09-03	$41.42	$41.42	$41.42	$41.42	$41.42	5
2024-08-30	$41.86	$41.86	$41.86	$41.86	$41.59	202
2024-08-29	$41.81	$41.84	$41.81	$41.84	$41.56	125
2024-08-28	$41.86	$41.86	$41.81	$41.81	$41.53	102
2024-08-27	$41.86	$41.86	$41.86	$41.86	$41.59	1,294
2024-08-26	$41.80	$41.80	$41.80	$41.80	$41.53	100
2024-08-23	$41.80	$41.88	$41.80	$41.88	$41.61	111
2024-08-22	$41.62	$41.62	$41.62	$41.62	$41.34	30
2024-08-21	$41.62	$41.68	$41.62	$41.68	$41.41	117
2024-08-20	$41.55	$41.55	$41.55	$41.55	$41.28	312
2024-08-19	$41.56	$41.65	$41.56	$41.65	$41.37	810
2024-08-16	$41.44	$41.55	$41.43	$41.55	$41.28	737
2024-08-15	$41.32	$41.40	$41.32	$41.40	$41.13	856
2024-08-14	$41.31	$41.35	$41.31	$41.35	$41.08	117
2024-08-13	$41.15	$41.24	$41.15	$41.24	$40.97	199
2024-08-12	$41.06	$41.06	$40.99	$41.02	$40.75	3,920
2024-08-09	$40.93	$40.96	$40.93	$40.96	$40.69	283
2024-08-08	$40.98	$40.98	$40.94	$40.97	$40.70	424
2024-08-07	$40.80	$40.82	$40.80	$40.82	$40.55	347
2024-08-06	$40.66	$40.73	$40.65	$40.73	$40.46	699
2024-08-05	$40.22	$40.48	$40.22	$40.47	$40.20	821
2024-08-02	$40.88	$40.89	$40.86	$40.89	$40.89	1,043
2024-08-01	$41.08	$41.08	$41.08	$41.08	$41.08	1
2024-07-31	$41.41	$41.47	$41.41	$41.47	$41.20	215
2024-07-30	$41.31	$41.31	$41.22	$41.27	$41.27	1,602
2024-07-29	$41.30	$41.30	$41.22	$41.22	$41.22	2,293
2024-07-26	$41.22	$41.24	$41.22	$41.23	$41.23	535
2024-07-25	$41.14	$41.14	$41.14	$41.14	$41.14	89
2024-07-24	$41.10	$41.10	$41.10	$41.10	$41.10	65
2024-07-23	$41.27	$41.27	$41.25	$41.25	$41.25	929
2024-07-22	$41.19	$41.23	$41.19	$41.23	$41.23	346
2024-07-19	$41.03	$41.05	$41.02	$41.04	$41.04	1,514
2024-07-18	$41.13	$41.13	$41.03	$41.07	$41.07	1,746
2024-07-17	$41.16	$41.16	$41.16	$41.16	$41.16	296
2024-07-16	$41.23	$41.23	$41.23	$41.23	$41.23	146
2024-07-15	$41.03	$41.03	$41.03	$41.03	$41.03	182
2024-07-12	$41.01	$41.01	$41.01	$41.01	$41.01	223
2024-07-11	$40.87	$40.87	$40.87	$40.87	$40.87	104
2024-07-10	$40.69	$40.70	$40.68	$40.70	$40.70	656
2024-07-09	$40.65	$40.65	$40.58	$40.61	$40.61	311
2024-07-08	$40.63	$40.64	$40.62	$40.64	$40.64	591
2024-07-05	$40.61	$40.66	$40.61	$40.66	$40.66	103
2024-07-03	$40.49	$40.49	$40.49	$40.49	$40.49	5
2024-07-02	$40.30	$40.39	$40.30	$40.39	$40.39	2,919
2024-07-01	$40.29	$40.29	$40.27	$40.27	$40.27	416
2024-06-28	$40.56	$40.56	$40.56	$40.56	$40.29	255
2024-06-27	$40.61	$40.61	$40.61	$40.61	$40.35	4
2024-06-26	$40.62	$40.62	$40.56	$40.59	$40.33	310
2024-06-25	$40.69	$40.69	$40.69	$40.69	$40.42	8
2024-06-24	$40.67	$40.67	$40.67	$40.67	$40.40	1
2024-06-21	$40.67	$40.70	$40.67	$40.70	$40.43	220
2024-06-20	$40.66	$40.66	$40.58	$40.63	$40.37	473
2024-06-18	$40.67	$40.70	$40.67	$40.70	$40.43	222
2024-06-17	$40.50	$40.58	$40.50	$40.58	$40.31	351
2024-06-14	$40.53	$40.54	$40.53	$40.54	$40.28	203
2024-06-13	$40.67	$40.71	$40.64	$40.71	$40.44	1,875
2024-06-12	$40.74	$40.74	$40.74	$40.74	$40.48	126
2024-06-11	$40.53	$40.54	$40.53	$40.54	$40.28	147
2024-06-10	$40.49	$40.49	$40.49	$40.49	$40.22	449
2024-06-07	$40.48	$40.49	$40.44	$40.48	$40.22	406
2024-06-06	$40.58	$40.58	$40.58	$40.58	$40.32	6
2024-06-05	$40.64	$40.64	$40.64	$40.64	$40.38	86
2024-06-04	$40.50	$40.50	$40.50	$40.50	$40.24	12
2024-06-03	$40.53	$40.53	$40.53	$40.53	$40.27	34
2024-05-31	$40.66	$40.66	$40.66	$40.66	$40.13	164
2024-05-30	$40.48	$40.49	$40.48	$40.49	$39.96	175
2024-05-29	$40.36	$40.36	$40.35	$40.35	$39.82	619
2024-05-28	$40.48	$40.48	$40.48	$40.48	$39.94	127
2024-05-24	$40.63	$40.63	$40.63	$40.63	$40.63	81
2024-05-23	$40.56	$40.56	$40.50	$40.50	$40.50	210
2024-05-22	$40.63	$40.63	$40.63	$40.63	$40.63	3
2024-05-21	$40.75	$40.77	$40.72	$40.72	$40.72	241
2024-05-20	$40.74	$40.74	$40.64	$40.67	$40.67	1,666
2024-05-17	$40.69	$40.73	$40.69	$40.73	$40.73	205
2024-05-16	$40.75	$40.75	$40.75	$40.75	$40.75	101
2024-05-15	$40.80	$40.80	$40.80	$40.80	$40.80	116
2024-05-14	$40.59	$40.59	$40.59	$40.59	$40.59	46
2024-05-13	$40.51	$40.51	$40.51	$40.51	$40.51	157
2024-05-10	$40.59	$40.59	$40.50	$40.51	$40.51	361
2024-05-09	$40.56	$40.59	$40.56	$40.58	$40.58	460
2024-05-08	$40.64	$40.64	$40.59	$40.59	$40.59	425
2024-05-07	$40.71	$40.71	$40.66	$40.66	$40.66	605
2024-05-06	$40.71	$40.71	$40.62	$40.65	$40.65	1,474
2024-05-03	$40.63	$40.63	$40.63	$40.63	$40.63	12
2024-05-02	$40.30	$40.41	$40.30	$40.41	$40.41	204
2024-05-01	$40.01	$40.32	$40.01	$40.25	$40.25	1,301
2024-04-30	$40.45	$40.45	$40.35	$40.35	$40.09	342
2024-04-29	$40.47	$40.53	$40.44	$40.53	$40.26	2,779
2024-04-26	$40.39	$40.39	$40.39	$40.39	$40.13	81
2024-04-25	$40.27	$40.27	$40.27	$40.27	$40.01	112
2024-04-24	$40.40	$40.40	$40.40	$40.40	$40.14	7
2024-04-23	$40.45	$40.45	$40.43	$40.45	$40.18	1,462
2024-04-22	$40.27	$40.27	$40.27	$40.27	$40.01	162
2024-04-19	$40.05	$40.05	$40.05	$40.05	$39.79	84
2024-04-18	$40.01	$40.01	$40.01	$40.01	$39.75	375
2024-04-17	$39.90	$39.94	$39.90	$39.94	$39.68	433
2024-04-16	$39.91	$39.91	$39.91	$39.91	$39.65	18
2024-04-15	$40.05	$40.05	$40.05	$40.05	$39.79	159
2024-04-12	$40.31	$40.31	$40.31	$40.31	$40.05	12
2024-04-11	$40.36	$40.36	$40.36	$40.36	$40.10	274
2024-04-10	$40.35	$40.39	$40.35	$40.39	$40.13	469
2024-04-09	$40.71	$40.76	$40.71	$40.76	$40.49	749
2024-04-08	$40.56	$40.67	$40.56	$40.67	$40.41	773
2024-04-05	$40.53	$40.53	$40.53	$40.53	$40.27	42
2024-04-04	$40.70	$40.70	$40.57	$40.57	$40.31	123
2024-04-03	$40.61	$40.61	$40.61	$40.61	$40.35	91
2024-04-02	$40.58	$40.58	$40.58	$40.58	$40.32	216
2024-04-01	$40.72	$40.72	$40.72	$40.72	$40.45	173
2024-03-28	$41.16	$41.16	$41.16	$41.16	$40.62	11
2024-03-27	$41.12	$41.21	$41.12	$41.21	$40.67	442
2024-03-26	$41.01	$41.01	$41.01	$41.01	$40.48	47
2024-03-25	$41.11	$41.15	$41.10	$41.10	$40.56	548
2024-03-22	$41.09	$41.14	$41.09	$41.14	$40.61	1,474
2024-03-21	$41.15	$41.15	$41.15	$41.15	$40.61	3
2024-03-20	$41.19	$41.24	$41.19	$41.24	$40.70	563
2024-03-19	$41.17	$41.17	$41.17	$41.17	$40.63	116
2024-03-18	$40.98	$40.98	$40.98	$40.98	$40.45	182
2024-03-15	$40.92	$40.92	$40.92	$40.92	$40.92	293
2024-03-14	$41.05	$41.08	$40.93	$40.93	$40.93	752
2024-03-13	$41.13	$41.13	$41.13	$41.13	$41.13	39
2024-03-12	$41.08	$41.08	$41.03	$41.05	$41.05	2,134
2024-03-11	$40.98	$41.04	$40.98	$41.04	$41.04	401
2024-03-08	$41.11	$41.11	$41.04	$41.04	$41.04	385
2024-03-07	$41.00	$41.04	$40.97	$41.00	$41.00	624
2024-03-06	$40.95	$40.95	$40.95	$40.95	$40.95	104
2024-03-05	$40.86	$40.86	$40.86	$40.86	$40.86	7
2024-03-04	$40.90	$40.90	$40.90	$40.90	$40.90	284
2024-03-01	$40.87	$40.87	$40.87	$40.87	$40.87	104
2024-02-29	$40.94	$40.94	$40.94	$40.94	$40.69	67
2024-02-28	$40.86	$40.87	$40.86	$40.87	$40.62	229
2024-02-27	$40.76	$40.83	$40.76	$40.83	$40.58	774
2024-02-26	$40.80	$40.80	$40.80	$40.80	$40.55	69
2024-02-23	$40.86	$40.86	$40.84	$40.84	$40.59	689
2024-02-22	$40.77	$40.77	$40.77	$40.77	$40.52	3
2024-02-21	$40.54	$40.54	$40.54	$40.54	$40.30	8
2024-02-20	$40.59	$40.64	$40.59	$40.64	$40.39	344
2024-02-16	$40.54	$40.54	$40.54	$40.54	$40.54	309
2024-02-15	$40.64	$40.68	$40.64	$40.67	$40.67	432
2024-02-14	$40.48	$40.60	$40.48	$40.53	$40.53	1,403
2024-02-13	$40.43	$40.43	$40.33	$40.33	$40.33	128
2024-02-12	$40.70	$40.71	$40.66	$40.69	$40.69	1,246
2024-02-09	$40.68	$40.74	$40.68	$40.74	$40.74	165
2024-02-08	$40.73	$40.73	$40.65	$40.65	$40.65	436
2024-02-07	$40.57	$40.66	$40.57	$40.64	$40.64	248
2024-02-06	$40.56	$40.64	$40.56	$40.59	$40.59	593
2024-02-05	$40.43	$40.43	$40.43	$40.43	$40.43	106
2024-02-02	$40.64	$40.64	$40.64	$40.64	$40.64	285
2024-02-01	$40.83	$40.83	$40.83	$40.83	$40.83	168
2024-01-31	$40.88	$40.88	$40.88	$40.88	$40.62	185
2024-01-30	$41.01	$41.01	$41.01	$41.01	$40.75	86
2024-01-29	$41.05	$41.05	$41.05	$41.05	$40.78	200
2024-01-26	$40.99	$41.00	$40.98	$40.98	$40.72	1,580
2024-01-25	$40.90	$40.97	$40.90	$40.97	$40.71	1,609
2024-01-24	$40.77	$40.77	$40.70	$40.70	$40.44	527
2024-01-23	$40.70	$40.73	$40.70	$40.70	$40.44	816
2024-01-22	$40.82	$40.82	$40.73	$40.73	$40.46	275
2024-01-19	$40.65	$40.66	$40.56	$40.66	$40.40	378
2024-01-18	$40.57	$40.70	$40.57	$40.60	$40.34	3,056
2024-01-17	$40.53	$40.53	$40.53	$40.53	$40.27	26
2024-01-16	$40.76	$40.76	$40.70	$40.70	$40.44	246
2024-01-12	$41.00	$41.00	$41.00	$41.00	$41.00	333
2024-01-11	$40.76	$40.96	$40.76	$40.96	$40.96	130
2024-01-10	$40.86	$40.86	$40.86	$40.86	$40.86	29
2024-01-09	$40.64	$40.82	$40.64	$40.82	$40.82	143
2024-01-08	$40.67	$40.74	$40.67	$40.74	$40.74	375
2024-01-05	$40.37	$40.50	$40.37	$40.50	$40.50	502
2024-01-04	$40.45	$40.45	$40.45	$40.45	$40.45	109
2024-01-03	$40.42	$40.60	$40.40	$40.60	$40.60	1,154
2024-01-02	$40.81	$40.81	$40.76	$40.76	$40.76	364
2023-12-29	$41.10	$41.10	$40.94	$40.94	$40.94	198
2023-12-28	$41.06	$41.07	$41.05	$41.07	$41.07	305
2023-12-27	$41.12	$41.20	$41.12	$41.20	$41.20	213
2023-12-26	$40.92	$41.02	$40.92	$41.01	$41.01	1,146
2023-12-22	$40.99	$41.01	$40.91	$40.91	$40.91	1,198
2023-12-21	$40.88	$40.94	$40.82	$40.94	$40.94	2,234
2023-12-20	$41.00	$41.01	$41.00	$41.01	$40.75	279
2023-12-19	$40.98	$40.98	$40.98	$40.98	$40.72	62
2023-12-18	$40.75	$40.82	$40.75	$40.82	$40.57	846
2023-12-15	$40.78	$40.78	$40.78	$40.78	$40.53	166
2023-12-14	$40.85	$40.85	$40.83	$40.83	$40.58	145
2023-12-13	$39.99	$40.54	$39.99	$40.54	$40.28	460
2023-12-12	$39.95	$39.95	$39.95	$39.95	$39.70	59
2023-12-11	$39.82	$39.83	$39.73	$39.83	$39.58	574
2023-12-08	$39.86	$39.86	$39.86	$39.86	$39.61	119
2023-12-07	$39.86	$39.91	$39.86	$39.91	$39.66	700
2023-12-06	$39.89	$39.89	$39.83	$39.83	$39.58	366
2023-12-05	$39.81	$39.86	$39.81	$39.85	$39.60	1,036
2023-12-04	$39.79	$39.82	$39.79	$39.82	$39.58	327
2023-12-01	$39.88	$39.88	$39.88	$39.88	$39.63	38
2023-11-30	$39.71	$39.81	$39.71	$39.81	$39.31	135
2023-11-29	$39.88	$39.88	$39.88	$39.88	$39.37	7
2023-11-28	$39.66	$39.66	$39.66	$39.66	$39.17	42
2023-11-27	$39.42	$39.52	$39.42	$39.52	$39.02	183
2023-11-24	$39.43	$39.43	$39.38	$39.43	$39.43	1,152
2023-11-22	$39.46	$39.46	$39.46	$39.46	$39.46	17
2023-11-21	$39.34	$39.35	$39.34	$39.35	$39.35	170
2023-11-20	$39.26	$39.33	$39.25	$39.33	$39.33	1,002
2023-11-17	$39.08	$39.26	$39.08	$39.26	$39.26	1,452
2023-11-16	$39.10	$39.14	$39.10	$39.14	$39.14	481
2023-11-15	$39.09	$39.09	$39.08	$39.08	$39.08	671
2023-11-14	$39.29	$39.30	$39.18	$39.23	$39.23	1,853
2023-11-13	$38.81	$38.81	$38.81	$38.81	$38.81	132
2023-11-10	$38.80	$38.87	$38.80	$38.87	$38.87	190
2023-11-09	$38.91	$38.91	$38.65	$38.65	$38.65	323
2023-11-08	$38.86	$38.90	$38.86	$38.90	$38.90	388
2023-11-07	$38.85	$39.00	$38.85	$38.91	$38.91	1,966
2023-11-06	$38.92	$38.92	$38.92	$38.92	$38.92	188
2023-11-03	$39.05	$39.12	$39.05	$39.12	$39.12	223
2023-11-02	$38.64	$38.68	$38.64	$38.68	$38.68	518
2023-11-01	$37.99	$38.20	$37.99	$38.20	$38.20	464
2023-10-31	$38.21	$38.21	$38.19	$38.19	$37.93	437
2023-10-30	$38.11	$38.12	$38.11	$38.12	$37.86	233
2023-10-27	$38.30	$38.30	$38.18	$38.18	$37.92	924
2023-10-26	$38.26	$38.29	$38.26	$38.29	$38.03	298
2023-10-25	$38.19	$38.19	$38.19	$38.19	$37.93	32
2023-10-24	$38.33	$38.38	$38.33	$38.38	$38.12	329
2023-10-23	$38.21	$38.21	$38.19	$38.19	$37.93	325
2023-10-20	$38.02	$38.04	$38.02	$38.04	$37.78	316
2023-10-19	$38.20	$38.21	$38.00	$38.00	$37.74	1,193
2023-10-18	$38.12	$38.12	$38.12	$38.12	$37.86	11
2023-10-17	$38.38	$38.38	$38.34	$38.34	$38.08	653
2023-10-16	$38.47	$38.48	$38.47	$38.48	$38.22	247
2023-10-13	$38.62	$38.62	$38.51	$38.51	$38.25	455
2023-10-12	$38.56	$38.56	$38.55	$38.55	$38.29	189
2023-10-11	$38.87	$38.87	$38.76	$38.76	$38.50	197
2023-10-10	$38.78	$38.78	$38.78	$38.78	$38.52	43
2023-10-09	$38.69	$38.69	$38.67	$38.69	$38.43	657
2023-10-06	$38.48	$38.48	$38.48	$38.48	$38.22	197
2023-10-05	$38.39	$38.39	$38.39	$38.39	$38.13	186
2023-10-04	$38.25	$38.39	$38.25	$38.39	$38.13	259
2023-10-03	$38.25	$38.25	$38.20	$38.20	$37.94	408
2023-10-02	$38.72	$38.72	$38.64	$38.64	$38.37	161
2023-09-29	$39.14	$39.14	$39.13	$39.13	$38.62	244
2023-09-28	$39.04	$39.15	$39.04	$39.15	$38.64	1,930
2023-09-27	$38.95	$38.95	$38.95	$38.95	$38.44	70
2023-09-26	$39.09	$39.09	$39.04	$39.04	$38.53	959
2023-09-25	$39.22	$39.22	$39.20	$39.20	$38.69	778
2023-09-22	$39.34	$39.34	$39.28	$39.28	$38.76	654
2023-09-21	$39.29	$39.29	$39.23	$39.23	$38.72	2,261
2023-09-20	$39.65	$39.65	$39.52	$39.52	$39.00	859
2023-09-19	$39.54	$39.54	$39.54	$39.54	$39.03	68
2023-09-18	$39.66	$39.67	$39.62	$39.62	$39.10	452
2023-09-15	$39.66	$39.66	$39.66	$39.66	$39.14	5
2023-09-14	$39.76	$39.78	$39.72	$39.76	$39.24	2,437
2023-09-13	$39.68	$39.68	$39.68	$39.68	$39.16	88
2023-09-12	$39.59	$39.59	$39.58	$39.58	$39.07	566
2023-09-11	$39.55	$39.59	$39.55	$39.59	$39.07	176
2023-09-08	$39.51	$39.57	$39.50	$39.50	$39.50	1,394
2023-09-07	$39.48	$39.57	$39.48	$39.54	$39.54	390
2023-09-06	$39.40	$39.43	$39.40	$39.43	$39.43	182
2023-09-05	$39.64	$39.64	$39.50	$39.50	$39.50	131
2023-09-01	$39.70	$39.70	$39.70	$39.70	$39.70	373
2023-08-31	$39.93	$39.96	$39.89	$39.96	$39.70	947
2023-08-30	$39.94	$39.97	$39.93	$39.93	$39.67	1,858
2023-08-29	$39.85	$39.95	$39.85	$39.95	$39.69	148
2023-08-28	$39.66	$39.70	$39.63	$39.70	$39.44	654
2023-08-25	$39.53	$39.53	$39.53	$39.53	$39.27	47
2023-08-24	$39.38	$39.38	$39.33	$39.33	$39.08	176
2023-08-23	$39.62	$39.62	$39.62	$39.62	$39.36	62
2023-08-22	$39.27	$39.27	$39.27	$39.27	$39.01	76
2023-08-21	$39.17	$39.25	$39.17	$39.25	$38.99	770
2023-08-18	$39.31	$39.31	$39.25	$39.25	$38.99	161
2023-08-17	$39.21	$39.21	$39.21	$39.21	$38.95	100
2023-08-16	$39.59	$39.59	$39.43	$39.43	$39.17	242
2023-08-15	$39.56	$39.58	$39.54	$39.54	$39.28	859
2023-08-14	$39.59	$39.66	$39.58	$39.66	$39.40	1,334
2023-08-11	$39.63	$39.63	$39.63	$39.63	$39.37	28
2023-08-10	$39.79	$39.79	$39.72	$39.72	$39.46	130
2023-08-09	$39.63	$39.71	$39.63	$39.71	$39.45	390
2023-08-08	$39.54	$39.67	$39.54	$39.67	$39.41	511
2023-08-07	$39.59	$39.59	$39.59	$39.59	$39.33	19
2023-08-04	$39.47	$39.47	$39.47	$39.47	$39.47	179
2023-08-03	$39.21	$39.25	$39.21	$39.21	$39.21	245
2023-08-02	$39.38	$39.38	$39.37	$39.37	$39.37	217
2023-08-01	$39.54	$39.54	$39.51	$39.52	$39.52	603
2023-07-31	$40.03	$40.03	$40.03	$40.03	$39.77	1
2023-07-28	$39.80	$39.88	$39.80	$39.88	$39.62	3,921
2023-07-27	$40.03	$40.03	$39.64	$39.64	$39.38	1,614
2023-07-26	$39.80	$39.93	$39.80	$39.93	$39.67	445
2023-07-25	$39.74	$39.80	$39.74	$39.74	$39.49	2,511
2023-07-24	$39.79	$39.79	$39.79	$39.79	$39.54	103
2023-07-21	$39.82	$39.82	$39.82	$39.82	$39.57	140
2023-07-20	$39.66	$39.70	$39.66	$39.70	$39.45	134
2023-07-19	$39.91	$39.91	$39.86	$39.86	$39.60	272
2023-07-18	$39.80	$39.80	$39.80	$39.80	$39.54	16
2023-07-17	$39.65	$39.70	$39.65	$39.70	$39.45	430
2023-07-14	$39.68	$39.68	$39.66	$39.66	$39.41	461
2023-07-13	$39.86	$39.98	$39.86	$39.98	$39.72	455
2023-07-12	$39.62	$39.74	$39.62	$39.69	$39.43	2,804
2023-07-11	$39.22	$39.33	$39.22	$39.33	$39.33	292
2023-07-10	$38.96	$39.15	$38.96	$39.14	$39.14	343
2023-07-07	$38.96	$38.96	$38.96	$38.96	$38.96	105
2023-07-06	$38.92	$38.92	$38.92	$38.92	$38.92	37
2023-07-05	$39.29	$39.29	$39.24	$39.24	$39.24	374
2023-07-03	$39.37	$39.37	$39.37	$39.37	$39.37	40
2023-06-30	$39.62	$39.68	$39.62	$39.68	$39.41	291
2023-06-29	$39.42	$39.42	$39.42	$39.42	$39.15	32
2023-06-28	$39.22	$39.48	$39.22	$39.48	$39.21	5,661
2023-06-27	$39.15	$39.24	$39.15	$39.24	$38.97	106
2023-06-26	$39.09	$39.09	$39.09	$39.09	$38.83	34
2023-06-23	$39.03	$39.03	$39.03	$39.03	$38.77	29
2023-06-22	$39.21	$39.21	$39.20	$39.20	$38.93	171
2023-06-21	$39.32	$39.32	$39.28	$39.32	$39.06	1,236
2023-06-20	$39.49	$39.49	$39.49	$39.49	$39.22	20
2023-06-16	$39.58	$39.58	$39.58	$39.58	$39.31	53
2023-06-15	$39.58	$39.67	$39.58	$39.65	$39.39	9,132
2023-06-14	$39.56	$39.59	$39.40	$39.48	$39.21	1,294
2023-06-13	$39.44	$39.44	$39.44	$39.44	$39.17	178
2023-06-12	$39.37	$39.37	$39.37	$39.37	$39.10	108
2023-06-09	$39.43	$39.43	$39.36	$39.36	$39.10	347
2023-06-08	$39.15	$39.32	$39.15	$39.32	$39.05	1,391
2023-06-07	$39.01	$39.01	$39.01	$39.01	$38.74	4
2023-06-06	$39.07	$39.17	$39.07	$39.17	$38.91	26,643
2023-06-05	$39.01	$39.04	$39.01	$39.04	$38.78	219
2023-06-02	$39.10	$39.10	$39.10	$39.10	$38.84	5
2023-06-01	$38.75	$38.79	$38.75	$38.79	$38.53	1,079
2023-05-31	$38.82	$38.82	$38.82	$38.82	$38.29	15
2023-05-30	$38.94	$38.94	$38.94	$38.94	$38.42	107
2023-05-26	$38.54	$38.77	$38.54	$38.77	$38.77	4,910
2023-05-25	$38.50	$38.50	$38.50	$38.50	$38.50	138
2023-05-24	$38.59	$38.59	$38.50	$38.50	$38.50	487
2023-05-23	$39.01	$39.01	$38.80	$38.80	$38.80	280
2023-05-22	$39.05	$39.05	$39.01	$39.03	$39.03	3,186
2023-05-19	$38.84	$38.84	$38.84	$38.84	$38.84	3,504
2023-05-18	$38.78	$38.80	$38.78	$38.80	$38.80	3,504
2023-05-17	$38.76	$38.76	$38.76	$38.76	$38.76	25
2023-05-16	$38.62	$38.62	$38.62	$38.62	$38.62	35
2023-05-15	$38.92	$38.93	$38.92	$38.93	$38.93	253
2023-05-12	$39.02	$39.02	$38.95	$38.95	$38.95	451
2023-05-11	$39.14	$39.15	$39.13	$39.13	$39.13	3,981
2023-05-10	$39.19	$39.19	$39.19	$39.19	$39.19	54
2023-05-09	$38.99	$38.99	$38.91	$38.91	$38.91	712
2023-05-08	$39.05	$39.05	$39.00	$39.05	$39.05	411
2023-05-05	$39.07	$39.15	$39.07	$39.15	$39.15	395
2023-05-04	$38.94	$38.94	$38.91	$38.91	$38.91	411
2023-05-03	$39.11	$39.11	$39.04	$39.04	$39.04	240
2023-05-02	$39.07	$39.10	$39.07	$39.10	$39.10	673
2023-05-01	$39.12	$39.12	$39.12	$39.12	$39.12	87
2023-04-28	$39.55	$39.57	$39.55	$39.57	$39.57	202
2023-04-27	$39.45	$39.45	$39.42	$39.42	$39.42	164
2023-04-26	$39.23	$39.23	$39.23	$39.23	$39.23	259
2023-04-25	$39.48	$39.48	$39.41	$39.43	$39.43	2,711
2023-04-24	$39.40	$39.52	$39.40	$39.52	$39.52	685
2023-04-21	$39.36	$39.37	$39.33	$39.37	$39.37	1,304
2023-04-20	$39.24	$39.27	$39.24	$39.26	$39.26	389
2023-04-19	$39.34	$39.34	$39.30	$39.30	$39.30	416
2023-04-18	$39.48	$39.48	$39.47	$39.47	$39.47	856
2023-04-17	$39.39	$39.39	$39.39	$39.39	$39.39	131
2023-04-14	$39.47	$39.51	$39.46	$39.50	$39.50	3,801
2023-04-13	$39.64	$39.64	$39.57	$39.57	$39.57	3,560
2023-04-12	$39.48	$39.48	$39.25	$39.25	$39.25	168
2023-04-11	$39.22	$39.25	$39.22	$39.25	$39.25	389
2023-04-10	$38.99	$39.11	$38.99	$39.11	$39.11	1,020
2023-04-06	$39.17	$39.17	$39.17	$39.17	$39.17	98
2023-04-05	$38.99	$38.99	$38.99	$38.99	$38.99	60
2023-04-04	$39.29	$39.29	$39.29	$39.29	$39.29	30
2023-04-03	$39.40	$39.50	$39.40	$39.50	$39.50	627
2023-03-31	$39.75	$39.75	$39.75	$39.75	$39.48	30
2023-03-30	$39.24	$39.24	$39.24	$39.24	$38.98	92
2023-03-29	$38.76	$38.93	$38.76	$38.93	$38.67	2,409
2023-03-28	$38.41	$38.41	$38.40	$38.40	$38.15	155
2023-03-27	$38.50	$38.52	$38.45	$38.45	$38.20	951
2023-03-24	$38.55	$38.55	$38.55	$38.55	$38.29	48
2023-03-23	$38.98	$38.98	$38.64	$38.64	$38.38	334
2023-03-22	$39.00	$39.00	$38.81	$38.81	$38.55	354
2023-03-21	$38.73	$38.88	$38.73	$38.83	$38.57	284
2023-03-20	$38.39	$38.39	$38.33	$38.33	$38.33	113
2023-03-17	$38.56	$38.56	$38.50	$38.52	$38.52	1,511
2023-03-16	$38.77	$38.79	$38.76	$38.79	$38.79	381
2023-03-15	$38.55	$38.55	$38.49	$38.55	$38.55	660
2023-03-14	$38.82	$38.82	$38.82	$38.82	$38.82	76
2023-03-13	$38.64	$38.64	$38.53	$38.53	$38.53	582
2023-03-10	$38.93	$38.96	$38.83	$38.84	$38.84	948
2023-03-09	$39.37	$39.37	$38.94	$38.94	$38.94	874
2023-03-08	$39.20	$39.20	$39.20	$39.20	$39.20	257
2023-03-07	$39.74	$39.74	$39.45	$39.45	$39.45	641
2023-03-06	$39.73	$39.73	$39.70	$39.72	$39.72	619
2023-03-03	$39.45	$39.75	$39.45	$39.69	$39.69	3,784
2023-03-02	$39.06	$39.24	$39.04	$39.24	$39.24	365
2023-03-01	$39.21	$39.21	$39.21	$39.21	$39.21	17
2023-02-28	$39.52	$39.53	$39.52	$39.53	$39.31	1,477
2023-02-27	$39.39	$39.59	$39.39	$39.59	$39.37	1,666
2023-02-24	$39.33	$39.33	$39.31	$39.31	$39.09	654
2023-02-23	$39.30	$39.56	$39.30	$39.56	$39.33	288
2023-02-22	$39.11	$39.11	$39.11	$39.11	$38.89	114
2023-02-21	$38.85	$38.86	$38.83	$38.83	$38.61	2,153
2023-02-17	$39.20	$39.53	$39.09	$39.53	$39.53	819
2023-02-16	$39.43	$39.43	$39.38	$39.38	$39.38	300
2023-02-15	$39.68	$39.68	$39.68	$39.68	$39.68	4
2023-02-14	$39.75	$39.75	$39.74	$39.74	$39.74	249
2023-02-13	$39.72	$39.72	$39.71	$39.71	$39.71	499
2023-02-10	$39.63	$39.63	$39.61	$39.61	$39.61	355
2023-02-09	$40.10	$40.10	$39.94	$39.96	$39.96	3,367
2023-02-08	$40.34	$40.34	$40.22	$40.22	$40.22	339
2023-02-07	$40.23	$40.43	$40.23	$40.43	$40.43	379
2023-02-06	$40.24	$40.24	$40.23	$40.23	$40.23	497
2023-02-03	$40.70	$40.70	$40.47	$40.47	$40.47	3,144
2023-02-02	$40.94	$40.94	$40.90	$40.90	$40.90	186
2023-02-01	$40.14	$40.59	$40.13	$40.59	$40.59	572
2023-01-31	$40.24	$40.41	$40.24	$40.41	$40.17	444
2023-01-30	$40.09	$40.10	$40.09	$40.10	$39.86	180
2023-01-27	$40.30	$40.31	$40.28	$40.30	$40.06	833
2023-01-26	$40.34	$40.42	$40.34	$40.42	$40.18	246
2023-01-25	$40.00	$40.29	$40.00	$40.29	$40.05	745
2023-01-24	$40.30	$40.32	$40.28	$40.28	$40.04	867
2023-01-23	$40.29	$40.31	$40.24	$40.24	$40.00	2,699
2023-01-20	$40.08	$40.27	$40.07	$40.27	$40.04	256
2023-01-19	$40.21	$40.21	$40.18	$40.18	$39.94	1,132
2023-01-18	$40.79	$40.81	$40.49	$40.49	$40.25	1,648
2023-01-17	$40.51	$40.53	$40.45	$40.48	$40.23	5,842
2023-01-13	$40.60	$40.60	$40.60	$40.60	$40.36	150
2023-01-12	$40.40	$40.57	$40.40	$40.57	$40.33	240
2023-01-11	$40.23	$40.29	$40.23	$40.29	$40.05	133
2023-01-10	$40.03	$40.03	$40.03	$40.03	$39.80	249
2023-01-09	$39.98	$40.05	$39.98	$40.04	$39.80	723
2023-01-06	$39.81	$39.81	$39.81	$39.81	$39.57	50
2023-01-05	$39.09	$39.19	$39.09	$39.19	$38.96	373
2023-01-04	$38.98	$39.21	$38.98	$39.21	$38.98	3,489
2023-01-03	$38.85	$38.85	$38.72	$38.72	$38.49	295
2022-12-30	$38.44	$38.61	$38.44	$38.61	$38.38	2,881
2022-12-29	$38.21	$38.60	$38.11	$38.60	$38.37	11,230
2022-12-28	$38.66	$38.66	$38.06	$38.06	$37.83	1,555
2022-12-27	$38.64	$38.64	$38.64	$38.64	$38.41	18
2022-12-23	$39.04	$39.10	$39.04	$39.10	$38.87	900
2022-12-22	$39.09	$39.17	$38.96	$38.96	$38.73	8,649
2022-12-21	$39.43	$39.43	$39.43	$39.43	$38.97	220
2022-12-20	$39.18	$39.18	$39.14	$39.14	$38.67	483
2022-12-19	$39.21	$39.26	$39.20	$39.26	$38.80	3,071
2022-12-16	$39.45	$39.47	$39.45	$39.47	$39.00	226
2022-12-15	$39.70	$39.72	$39.69	$39.69	$39.22	2,905
2022-12-14	$39.87	$39.87	$39.87	$39.87	$39.40	1
2022-12-13	$39.85	$40.07	$39.85	$40.07	$39.59	153
2022-12-12	$39.53	$39.58	$39.53	$39.58	$39.12	1,184
2022-12-09	$39.32	$39.49	$39.32	$39.47	$39.47	575
2022-12-08	$39.42	$39.42	$39.36	$39.41	$39.41	1,509
2022-12-07	$39.25	$39.41	$39.25	$39.41	$39.41	316
2022-12-06	$39.25	$39.25	$39.25	$39.25	$39.25	111
2022-12-05	$39.47	$39.47	$39.47	$39.47	$39.47	109
2022-12-02	$39.85	$39.85	$39.85	$39.85	$39.85	106
2022-12-01	$39.68	$39.85	$39.68	$39.85	$39.85	815
2022-11-30	$39.82	$39.93	$39.82	$39.93	$39.72	247
2022-11-29	$39.09	$39.33	$39.09	$39.33	$39.12	1,833
2022-11-28	$39.45	$39.45	$39.14	$39.14	$38.93	1,966
2022-11-25	$39.58	$39.58	$39.58	$39.58	$39.37	104
2022-11-23	$39.53	$39.65	$39.53	$39.65	$39.44	214
2022-11-22	$39.24	$39.40	$39.24	$39.40	$39.19	245
2022-11-21	$39.09	$39.13	$39.09	$39.13	$38.92	206
2022-11-18	$39.10	$39.14	$39.10	$39.14	$38.93	202
2022-11-17	$38.98	$39.08	$38.98	$39.06	$38.85	314
2022-11-16	$39.25	$39.25	$39.24	$39.24	$39.03	4,625
2022-11-15	$39.34	$39.34	$39.34	$39.34	$39.13	109
2022-11-14	$38.91	$38.91	$38.91	$38.91	$38.70	7
2022-11-11	$39.32	$39.32	$39.04	$39.23	$39.02	655
2022-11-10	$39.03	$39.03	$39.03	$39.03	$38.83	89
2022-11-09	$38.10	$38.10	$37.80	$37.80	$37.60	412
2022-11-08	$38.41	$38.47	$38.32	$38.34	$38.14	6,187
2022-11-07	$38.39	$38.40	$38.35	$38.40	$38.20	7,480
2022-11-04	$38.48	$38.48	$38.22	$38.43	$38.22	41,398
2022-11-03	$38.21	$38.21	$38.21	$38.21	$38.01	32
2022-11-02	$38.48	$38.48	$38.48	$38.48	$38.27	3
2022-11-01	$38.87	$38.87	$38.87	$38.87	$38.66	30
2022-10-31	$38.98	$38.98	$38.91	$38.91	$38.45	2,400
2022-10-28	$39.49	$39.51	$39.49	$39.51	$39.51	269
2022-10-27	$38.95	$39.18	$38.95	$39.18	$39.18	660
2022-10-26	$38.59	$38.77	$38.59	$38.77	$38.77	250
2022-10-25	$38.65	$38.65	$38.65	$38.65	$38.65	3
2022-10-24	$38.31	$38.31	$38.29	$38.31	$38.31	642
2022-10-21	$38.17	$38.23	$38.17	$38.23	$38.23	207
2022-10-20	$38.14	$38.24	$37.89	$37.89	$37.89	3,119
2022-10-19	$38.07	$38.07	$38.07	$38.07	$38.07	22
2022-10-18	$38.47	$38.47	$38.47	$38.47	$38.47	28
2022-10-17	$38.04	$38.20	$38.04	$38.18	$38.18	353
2022-10-14	$37.98	$37.98	$37.64	$37.64	$37.64	266
2022-10-13	$37.34	$37.79	$37.34	$37.79	$37.79	503
2022-10-12	$37.79	$37.79	$37.71	$37.71	$37.71	390
2022-10-11	$37.65	$37.87	$37.64	$37.64	$37.64	1,646
2022-10-10	$37.55	$37.55	$37.55	$37.55	$37.55	88
2022-10-07	$38.32	$38.32	$38.06	$38.06	$38.06	579
2022-10-06	$38.55	$38.55	$38.47	$38.48	$38.48	540
2022-10-05	$38.29	$38.61	$38.29	$38.61	$38.61	2,285
2022-10-04	$38.52	$38.65	$38.39	$38.65	$38.65	6,563
2022-10-03	$37.74	$37.86	$37.69	$37.84	$37.84	1,238
2022-09-30	$37.88	$37.88	$37.56	$37.56	$37.34	182
2022-09-29	$37.81	$37.81	$37.81	$37.81	$37.59	5
2022-09-28	$37.92	$38.18	$37.92	$38.18	$37.96	159
2022-09-27	$37.88	$37.88	$37.52	$37.52	$37.29	2,068
2022-09-26	$37.58	$37.58	$37.58	$37.58	$37.36	155
2022-09-23	$38.24	$38.24	$37.97	$38.11	$38.11	516
2022-09-22	$38.61	$38.73	$38.61	$38.69	$38.69	716
2022-09-21	$39.35	$39.35	$38.98	$38.98	$38.98	140
2022-09-20	$39.04	$39.05	$39.04	$39.05	$39.05	250
2022-09-19	$39.23	$39.46	$39.23	$39.46	$39.46	839
2022-09-16	$38.89	$39.24	$38.89	$39.24	$39.24	802
2022-09-15	$39.36	$39.39	$39.21	$39.21	$39.21	6,746
2022-09-14	$39.46	$39.46	$39.46	$39.46	$39.46	53
2022-09-13	$39.41	$39.41	$39.41	$39.41	$39.41	4
2022-09-12	$40.48	$40.48	$40.39	$40.39	$40.39	152
2022-09-09	$40.19	$40.19	$40.19	$40.19	$40.19	147
2022-09-08	$40.01	$40.01	$40.01	$40.01	$40.01	53
2022-09-07	$39.40	$39.77	$39.40	$39.77	$39.77	1,977
2022-09-06	$39.12	$39.22	$39.12	$39.22	$39.22	1,140
2022-09-02	$39.67	$39.67	$39.27	$39.27	$39.27	2,412
2022-09-01	$39.06	$39.30	$39.06	$39.30	$39.30	345
2022-08-31	$39.53	$39.53	$39.53	$39.53	$39.26	18
2022-08-30	$39.68	$39.82	$39.68	$39.82	$39.55	271
2022-08-29	$40.04	$40.23	$40.04	$40.16	$39.88	1,525
2022-08-26	$40.58	$40.59	$40.33	$40.33	$40.05	2,242
2022-08-25	$41.05	$41.05	$41.05	$41.05	$40.77	1
2022-08-24	$40.70	$40.70	$40.66	$40.68	$40.40	2,292
2022-08-23	$40.66	$40.66	$40.59	$40.61	$40.34	7,798
2022-08-22	$40.52	$40.52	$40.52	$40.52	$40.25	155
2022-08-19	$41.06	$41.06	$41.06	$41.06	$40.78	70
2022-08-18	$41.58	$41.58	$41.58	$41.58	$41.30	13
2022-08-17	$41.51	$41.58	$41.51	$41.51	$41.23	467
2022-08-16	$42.05	$42.05	$41.95	$41.97	$41.69	2,584
2022-08-15	$42.07	$42.24	$42.07	$42.15	$41.86	2,522
2022-08-12	$42.08	$42.24	$42.08	$42.24	$41.95	264
2022-08-11	$41.81	$41.81	$41.78	$41.79	$41.51	287
2022-08-10	$41.93	$42.03	$41.93	$42.03	$41.75	682
2022-08-09	$41.55	$41.55	$41.31	$41.31	$41.03	390
2022-08-08	$41.70	$41.70	$41.62	$41.64	$41.36	979
2022-08-05	$41.57	$41.58	$41.50	$41.58	$41.30	4,503
2022-08-04	$41.60	$41.67	$41.60	$41.67	$41.39	418
2022-08-03	$41.51	$41.51	$41.51	$41.51	$41.23	102
2022-08-02	$41.22	$41.22	$41.09	$41.09	$40.82	173
2022-08-01	$41.27	$41.27	$41.27	$41.27	$40.99	27
2022-07-29	$41.51	$41.51	$41.45	$41.45	$40.91	145
2022-07-28	$41.00	$41.35	$41.00	$41.35	$40.81	319
2022-07-27	$40.62	$40.98	$40.62	$40.92	$40.39	423
2022-07-26	$40.45	$40.45	$40.41	$40.41	$39.89	755
2022-07-25	$40.75	$40.75	$40.75	$40.75	$40.22	43
2022-07-22	$41.00	$41.00	$40.73	$40.77	$40.24	2,166
2022-07-21	$40.40	$40.84	$40.32	$40.84	$40.31	6,551
2022-07-20	$40.31	$40.39	$40.22	$40.22	$39.70	403
2022-07-19	$39.47	$39.98	$39.47	$39.96	$39.44	2,530
2022-07-18	$39.67	$39.69	$39.27	$39.27	$38.75	929
2022-07-15	$39.31	$39.66	$39.29	$39.66	$39.15	10,005
2022-07-14	$39.13	$39.13	$39.00	$39.13	$38.62	2,353
2022-07-13	$39.01	$39.26	$39.01	$39.26	$38.75	1,075
2022-07-12	$39.23	$39.35	$39.22	$39.33	$38.82	469
2022-07-11	$39.20	$39.20	$39.20	$39.20	$38.69	94
2022-07-08	$39.27	$39.44	$39.27	$39.44	$38.93	429
2022-07-07	$39.03	$39.38	$39.03	$39.38	$38.86	1,763
2022-07-06	$38.78	$38.78	$38.64	$38.69	$38.18	714
2022-07-05	$38.67	$38.86	$38.67	$38.86	$38.36	364
2022-07-01	$38.79	$38.95	$38.76	$38.95	$38.44	700
2022-06-30	$38.70	$38.83	$38.70	$38.83	$38.11	133
2022-06-29	$38.91	$38.92	$38.81	$38.90	$38.18	2,960
2022-06-28	$39.18	$39.18	$39.08	$39.08	$38.36	181
2022-06-27	$39.80	$39.82	$39.58	$39.58	$38.85	1,332
2022-06-24	$39.60	$39.90	$39.60	$39.81	$39.07	1,569
2022-06-23	$39.37	$39.54	$39.34	$39.54	$38.81	6,693
2022-06-22	$39.37	$39.40	$39.21	$39.24	$38.51	4,546
2022-06-21	$39.66	$39.68	$39.28	$39.28	$38.55	609
2022-06-17	$39.44	$39.44	$39.44	$39.44	$38.71	10
2022-06-16	$38.89	$39.25	$38.89	$39.19	$38.46	22,571
2022-06-15	$39.78	$39.97	$39.78	$39.97	$39.23	814
2022-06-14	$39.07	$39.18	$39.07	$39.18	$38.45	547
2022-06-13	$39.52	$39.52	$38.79	$38.86	$38.14	18,407
2022-06-10	$40.22	$40.35	$40.22	$40.35	$39.60	543
2022-06-09	$41.42	$41.42	$41.09	$41.09	$40.32	1,151
2022-06-08	$41.80	$41.80	$41.49	$41.49	$40.72	882
2022-06-07	$41.95	$41.95	$41.95	$41.95	$41.17	59
2022-06-06	$41.93	$41.93	$41.86	$41.86	$41.08	360
2022-06-03	$42.18	$42.18	$42.15	$42.15	$41.37	2,119
2022-06-02	$42.50	$42.50	$42.50	$42.50	$41.71	111
2022-06-01	$42.41	$42.41	$42.28	$42.28	$41.50	337
2022-05-31	$42.63	$42.63	$42.63	$42.63	$41.61	169
2022-05-27	$42.96	$42.96	$42.96	$42.96	$41.94	78
2022-05-26	$42.25	$42.49	$42.25	$42.49	$41.47	2,927
2022-05-25	$41.38	$41.78	$41.37	$41.78	$40.78	771
2022-05-24	$40.74	$41.06	$40.74	$41.06	$40.08	2,572
2022-05-23	$40.74	$40.81	$40.74	$40.81	$39.84	4,206
2022-05-20	$40.61	$40.71	$40.52	$40.71	$39.74	1,398
2022-05-19	$40.33	$40.71	$40.33	$40.71	$39.74	744
2022-05-18	$40.52	$40.52	$40.46	$40.46	$39.50	234
2022-05-17	$40.83	$40.84	$40.81	$40.81	$39.84	911
2022-05-16	$40.97	$40.97	$40.90	$40.90	$39.92	591
2022-05-13	$41.04	$41.04	$40.98	$40.98	$40.00	619
2022-05-12	$41.03	$41.03	$40.86	$40.91	$39.93	789
2022-05-11	$41.36	$41.36	$41.10	$41.10	$40.11	471
2022-05-10	$41.49	$41.49	$41.26	$41.30	$40.32	1,574
2022-05-09	$41.39	$41.39	$41.18	$41.18	$40.20	517
2022-05-06	$41.78	$41.89	$41.67	$41.76	$40.76	5,716
2022-05-05	$42.09	$42.19	$41.99	$42.09	$41.08	2,594
2022-05-04	$42.33	$42.83	$42.33	$42.83	$41.81	1,612
2022-05-03	$42.27	$42.50	$42.27	$42.44	$41.43	1,687
2022-05-02	$42.24	$42.24	$42.03	$42.19	$41.18	2,776
2022-04-29	$42.67	$42.67	$42.43	$42.45	$41.22	10,976
2022-04-28	$42.88	$43.06	$42.80	$43.06	$41.81	1,420
2022-04-27	$43.06	$43.06	$42.80	$42.80	$41.56	2,492
2022-04-26	$43.32	$43.32	$43.07	$43.07	$41.82	3,795
2022-04-25	$43.12	$43.28	$43.00	$43.28	$42.03	2,775
2022-04-22	$43.20	$43.20	$43.03	$43.05	$41.80	2,728
2022-04-21	$43.58	$43.65	$43.31	$43.32	$42.07	3,961
2022-04-20	$43.54	$43.63	$43.54	$43.62	$42.36	1,010
2022-04-19	$43.42	$43.54	$43.42	$43.49	$42.23	5,208
2022-04-18	$43.50	$43.57	$43.50	$43.50	$42.24	2,675
2022-04-14	$43.94	$43.94	$43.56	$43.58	$42.31	2,699
2022-04-13	$43.72	$43.91	$43.72	$43.91	$42.63	2,304
2022-04-12	$43.72	$43.72	$43.48	$43.60	$42.34	1,446
2022-04-11	$43.44	$43.47	$43.24	$43.24	$41.99	3,904
2022-04-08	$43.79	$43.86	$43.60	$43.60	$42.34	4,224
2022-04-07	$43.99	$44.00	$43.89	$43.90	$42.63	1,225
2022-04-06	$44.09	$44.09	$44.00	$44.00	$42.73	2,806
2022-04-05	$44.38	$44.38	$44.38	$44.38	$43.10	223
2022-04-04	$44.96	$44.96	$44.96	$44.96	$43.66	160
2022-04-01	$44.59	$44.62	$44.54	$44.62	$43.33	618
2022-03-31	$44.99	$44.99	$44.83	$44.83	$43.32	181
2022-03-30	$45.06	$45.07	$44.99	$44.99	$43.46	661
2022-03-29	$45.13	$45.13	$45.13	$45.13	$43.60	323
2022-03-28	$44.25	$44.50	$44.25	$44.50	$42.99	860
2022-03-25	$44.43	$44.43	$44.18	$44.23	$42.73	4,468
2022-03-24	$44.53	$44.53	$44.53	$44.53	$43.02	82
2022-03-23	$44.48	$44.51	$44.42	$44.44	$42.93	1,656
2022-03-22	$44.31	$44.60	$44.29	$44.60	$43.09	6,883
2022-03-21	$44.78	$44.78	$44.30	$44.35	$42.85	9,980
2022-03-18	$44.67	$44.86	$44.67	$44.86	$43.34	1,417
2022-03-17	$44.49	$44.70	$44.49	$44.70	$43.19	536
2022-03-16	$44.25	$44.35	$43.75	$44.35	$42.84	553
2022-03-15	$43.60	$43.68	$43.60	$43.68	$42.20	1,428
2022-03-14	$43.51	$43.51	$43.23	$43.27	$41.81	5,967
2022-03-11	$44.17	$44.17	$43.85	$43.85	$42.37	460
2022-03-10	$44.34	$44.34	$44.21	$44.26	$42.76	728
2022-03-09	$44.53	$44.68	$44.51	$44.68	$43.16	2,617
2022-03-08	$44.38	$44.56	$44.25	$44.25	$42.75	41,288
2022-03-07	$44.74	$44.74	$44.39	$44.39	$42.88	2,487
2022-03-04	$44.92	$44.92	$44.91	$44.91	$43.39	168
2022-03-03	$45.33	$45.35	$45.25	$45.25	$43.72	783
2022-03-02	$45.36	$45.39	$45.36	$45.39	$43.85	280
2022-03-01	$45.28	$45.30	$45.16	$45.18	$43.65	1,896
2022-02-28	$45.36	$45.58	$45.36	$45.58	$43.86	551
2022-02-25	$45.31	$45.56	$45.31	$45.56	$43.84	3,897
2022-02-24	$44.56	$45.19	$44.46	$45.19	$43.48	2,679
2022-02-23	$44.97	$45.07	$44.95	$44.95	$43.25	1,655
2022-02-22	$45.04	$45.06	$44.90	$44.95	$43.25	1,119
2022-02-18	$45.00	$45.10	$45.00	$45.10	$43.40	1,631
2022-02-17	$45.13	$45.14	$45.03	$45.03	$43.33	748
2022-02-16	$45.15	$45.25	$45.15	$45.25	$43.54	370
2022-02-15	$45.06	$45.06	$44.96	$44.98	$43.28	15,398
2022-02-14	$44.91	$45.01	$44.80	$44.88	$43.19	8,888
2022-02-11	$45.32	$45.32	$44.93	$44.93	$43.23	2,835
2022-02-10	$45.73	$45.79	$45.24	$45.24	$43.53	9,976
2022-02-09	$45.81	$45.98	$45.81	$45.91	$44.18	2,750
2022-02-08	$45.65	$45.75	$45.65	$45.67	$43.95	2,675
2022-02-07	$45.56	$45.75	$45.54	$45.64	$43.92	3,563
2022-02-04	$45.86	$45.86	$45.40	$45.66	$43.94	1,363
2022-02-03	$45.96	$45.96	$45.90	$45.90	$44.17	689
2022-02-02	$46.35	$46.41	$46.26	$46.35	$44.61	8,476
2022-02-01	$46.20	$46.29	$46.17	$46.29	$44.55	698
2022-01-31	$46.00	$46.31	$46.00	$46.31	$44.34	1,260
2022-01-28	$45.85	$46.16	$45.85	$46.16	$44.19	1,221
2022-01-27	$46.46	$46.50	$46.06	$46.08	$44.12	6,230
2022-01-26	$46.84	$46.84	$46.39	$46.40	$44.42	757
2022-01-25	$46.47	$46.49	$46.46	$46.49	$44.51	456
2022-01-24	$46.58	$46.68	$46.25	$46.68	$44.70	2,111
2022-01-21	$46.74	$46.79	$46.70	$46.70	$44.71	931
2022-01-20	$46.90	$46.90	$46.75	$46.75	$44.76	3,114
2022-01-19	$46.96	$47.02	$46.89	$46.89	$44.89	2,482
2022-01-18	$46.96	$46.99	$46.88	$46.90	$44.90	1,607
2022-01-14	$47.18	$47.22	$47.13	$47.22	$45.21	2,179
2022-01-13	$47.36	$47.36	$47.18	$47.18	$45.17	2,849
2022-01-12	$47.37	$47.45	$47.35	$47.39	$45.38	6,041
2022-01-11	$47.00	$47.29	$47.00	$47.26	$45.25	1,351
2022-01-10	$46.90	$47.01	$46.82	$47.01	$45.01	1,332
2022-01-07	$47.00	$47.09	$47.00	$47.01	$45.01	7,197
2022-01-06	$47.04	$47.19	$47.04	$47.09	$45.09	1,969
2022-01-05	$47.58	$47.58	$47.16	$47.16	$45.15	3,358
2022-01-04	$47.64	$47.64	$47.54	$47.59	$45.57	2,166
2022-01-03	$47.62	$47.62	$47.50	$47.62	$45.59	9,199
2021-12-31	$47.70	$47.70	$47.63	$47.63	$45.60	384
2021-12-30	$47.61	$47.69	$47.60	$47.60	$45.57	10,240
2021-12-29	$47.69	$47.69	$47.66	$47.66	$45.63	2,331
2021-12-28	$47.73	$47.73	$47.73	$47.73	$45.70	233
2021-12-27	$47.77	$47.84	$47.77	$47.83	$45.79	2,152
2021-12-23	$47.66	$47.75	$47.66	$47.75	$45.71	11,264
2021-12-22	$47.47	$47.57	$47.47	$47.57	$45.54	2,883
2021-12-21	$47.43	$47.61	$47.40	$47.61	$45.35	1,222
2021-12-20	$47.21	$47.36	$47.21	$47.36	$45.11	1,430
2021-12-17	$47.39	$47.41	$47.39	$47.40	$45.15	13,347
2021-12-16	$47.56	$47.56	$47.44	$47.44	$45.19	454
2021-12-15	$47.25	$47.50	$47.25	$47.50	$45.25	2,072
2021-12-14	$47.35	$47.35	$47.20	$47.33	$45.08	7,812
2021-12-13	$47.41	$47.42	$47.36	$47.41	$45.16	2,240
2021-12-10	$47.37	$47.45	$47.32	$47.38	$45.13	6,331
2021-12-09	$47.50	$47.50	$47.28	$47.28	$45.04	819
2021-12-08	$47.56	$47.57	$47.47	$47.51	$45.26	1,702
2021-12-07	$47.63	$47.63	$47.55	$47.55	$45.29	936
2021-12-06	$47.06	$47.23	$47.06	$47.23	$44.98	1,354
2021-12-03	$46.96	$46.96	$46.96	$46.96	$44.73	170
2021-12-02	$46.66	$46.99	$46.66	$46.99	$44.76	6,653
2021-12-01	$46.80	$46.90	$46.60	$46.60	$44.39	3,160
2021-11-30	$46.91	$46.91	$46.71	$46.74	$44.34	5,673
2021-11-29	$46.96	$46.98	$46.88	$46.98	$44.57	1,444
2021-11-26	$46.53	$46.68	$46.52	$46.68	$44.28	1,289
2021-11-24	$47.05	$47.12	$46.96	$47.09	$44.68	16,972
2021-11-23	$47.11	$47.14	$47.09	$47.09	$44.67	3,881
2021-11-22	$47.45	$47.46	$47.20	$47.20	$44.78	2,468
2021-11-19	$47.45	$47.49	$47.40	$47.40	$44.97	978
2021-11-18	$47.52	$47.52	$47.47	$47.47	$45.04	446
2021-11-17	$47.63	$47.63	$47.53	$47.54	$45.10	2,116
2021-11-16	$47.57	$47.64	$47.57	$47.60	$45.16	1,937
2021-11-15	$47.61	$47.65	$47.59	$47.60	$45.15	3,805
2021-11-12	$47.64	$47.70	$47.64	$47.64	$45.19	3,047
2021-11-11	$47.71	$47.74	$47.67	$47.67	$45.23	1,573
2021-11-10	$47.89	$47.89	$47.72	$47.72	$45.27	954
2021-11-09	$47.95	$48.00	$47.95	$48.00	$45.53	687
2021-11-08	$48.02	$48.05	$47.95	$47.95	$45.49	9,048
2021-11-05	$47.86	$48.02	$47.86	$48.02	$45.55	1,382
2021-11-04	$47.66	$47.81	$47.66	$47.77	$45.32	8,457
2021-11-03	$47.57	$47.64	$47.51	$47.64	$45.19	5,432
2021-11-02	$47.56	$47.56	$47.55	$47.55	$45.11	4,579
2021-11-01	$47.57	$47.57	$47.43	$47.43	$45.00	2,124
2021-10-29	$47.75	$47.78	$47.70	$47.70	$45.06	2,879
2021-10-28	$47.73	$47.80	$47.73	$47.77	$45.13	16,961
2021-10-27	$47.76	$47.76	$47.68	$47.71	$45.07	421
2021-10-26	$47.80	$47.88	$47.75	$47.75	$45.10	1,324
2021-10-25	$47.68	$47.80	$47.68	$47.76	$45.12	1,459
2021-10-22	$47.75	$47.75	$47.68	$47.68	$45.04	2,793
2021-10-21	$47.88	$47.88	$47.76	$47.76	$45.12	2,947
2021-10-20	$47.89	$47.92	$47.89	$47.90	$45.25	10,537
2021-10-19	$47.85	$47.89	$47.85	$47.89	$45.24	7,900
2021-10-18	$47.82	$47.85	$47.82	$47.83	$45.18	2,295
2021-10-15	$47.99	$47.99	$47.88	$47.89	$45.24	3,533
2021-10-14	$47.76	$48.00	$47.76	$47.96	$45.30	7,239
2021-10-13	$47.52	$47.64	$47.52	$47.64	$45.00	127
2021-10-12	$47.49	$47.64	$47.49	$47.55	$44.91	2,126
2021-10-11	$47.59	$47.65	$47.47	$47.47	$44.85	1,909
2021-10-08	$47.70	$47.70	$47.63	$47.63	$44.99	2,681
2021-10-07	$47.86	$47.92	$47.75	$47.75	$45.10	3,787
2021-10-06	$47.74	$47.74	$47.74	$47.74	$45.10	210
2021-10-05	$47.80	$47.85	$47.75	$47.75	$45.11	6,362
2021-10-04	$47.90	$47.90	$47.77	$47.82	$45.18	2,528
2021-10-01	$47.84	$48.01	$47.84	$48.00	$45.34	2,625
2021-09-30	$48.23	$48.23	$48.13	$48.13	$45.26	1,883
2021-09-29	$48.14	$48.22	$48.14	$48.19	$45.32	1,165
2021-09-28	$48.20	$48.20	$48.00	$48.03	$45.17	22,008
2021-09-27	$48.29	$48.29	$48.27	$48.27	$45.39	662
2021-09-24	$48.29	$48.32	$48.29	$48.30	$45.41	2,747
2021-09-23	$48.37	$48.42	$48.37	$48.37	$45.48	531
2021-09-22	$48.38	$48.38	$48.30	$48.35	$45.46	3,787
2021-09-21	$48.25	$48.25	$48.22	$48.23	$45.35	4,401
2021-09-20	$48.08	$48.17	$48.05	$48.17	$45.30	7,485
2021-09-17	$48.36	$48.39	$48.35	$48.35	$45.47	1,867
2021-09-16	$48.38	$48.42	$48.38	$48.42	$45.53	784
2021-09-15	$48.34	$48.42	$48.33	$48.42	$45.53	1,923
2021-09-14	$48.33	$48.34	$48.29	$48.32	$45.44	1,837
2021-09-13	$48.24	$48.34	$48.24	$48.33	$45.44	3,660
2021-09-10	$48.33	$48.33	$48.17	$48.17	$45.30	896
2021-09-09	$48.24	$48.28	$48.20	$48.23	$45.35	1,941
2021-09-08	$48.16	$48.21	$48.14	$48.21	$45.33	3,395
2021-09-07	$48.21	$48.21	$48.18	$48.18	$45.30	834
2021-09-03	$48.31	$48.33	$48.31	$48.33	$45.44	452
2021-09-02	$48.33	$48.33	$48.30	$48.30	$45.41	792
2021-09-01	$48.22	$48.22	$48.22	$48.22	$45.34	426
2021-08-31	$48.38	$48.38	$48.37	$48.37	$45.28	506
2021-08-30	$48.31	$48.41	$48.31	$48.37	$45.28	964
2021-08-27	$48.29	$48.29	$48.29	$48.29	$45.20	189
2021-08-26	$48.12	$48.12	$48.06	$48.10	$45.02	1,393
2021-08-25	$48.10	$48.16	$48.10	$48.16	$45.08	2,406
2021-08-24	$47.99	$48.05	$47.99	$48.05	$44.98	1,051
2021-08-23	$47.85	$47.97	$47.85	$47.97	$44.90	3,478
2021-08-20	$47.80	$47.80	$47.75	$47.78	$44.72	912
2021-08-19	$47.66	$47.69	$47.58	$47.69	$44.64	6,414
2021-08-18	$47.78	$47.87	$47.72	$47.72	$44.67	2,086
2021-08-17	$47.88	$47.88	$47.79	$47.84	$44.78	4,501
2021-08-16	$47.91	$47.92	$47.87	$47.92	$44.85	1,986
2021-08-13	$47.88	$47.92	$47.80	$47.92	$44.86	5,535
2021-08-12	$47.74	$47.84	$47.74	$47.83	$44.77	3,044
2021-08-11	$47.70	$47.78	$47.70	$47.73	$44.68	4,397
2021-08-10	$47.71	$47.75	$47.70	$47.70	$44.65	5,518
2021-08-09	$47.85	$47.87	$47.73	$47.74	$44.69	6,657
2021-08-06	$47.96	$47.96	$47.89	$47.92	$44.85	687
2021-08-05	$47.83	$47.94	$47.83	$47.93	$44.86	3,044
2021-08-04	$47.92	$47.92	$47.87	$47.87	$44.81	1,319
2021-08-03	$47.89	$47.95	$47.89	$47.95	$44.88	3,273
2021-08-02	$48.18	$48.18	$47.98	$47.98	$44.91	5,164
2021-07-30	$48.38	$48.38	$48.30	$48.32	$45.02	2,687
2021-07-29	$48.27	$48.40	$48.27	$48.40	$45.10	3,762
2021-07-28	$48.25	$48.27	$48.20	$48.27	$44.98	1,970
2021-07-27	$48.24	$48.29	$48.12	$48.22	$44.93	14,482
2021-07-26	$48.38	$48.39	$48.29	$48.30	$45.01	17,614
2021-07-23	$48.36	$48.39	$48.34	$48.36	$45.06	1,372
2021-07-22	$48.27	$48.30	$48.20	$48.28	$44.99	2,546
2021-07-21	$48.07	$48.23	$48.07	$48.22	$44.93	9,202
2021-07-20	$47.90	$48.05	$47.90	$48.02	$44.75	1,686
2021-07-19	$48.09	$48.09	$47.76	$47.78	$44.52	8,839
2021-07-16	$48.28	$48.31	$48.22	$48.22	$44.93	1,791
2021-07-15	$48.30	$48.32	$48.26	$48.29	$44.99	4,093
2021-07-14	$48.39	$48.39	$48.27	$48.33	$45.03	6,720
2021-07-13	$48.43	$48.43	$48.25	$48.26	$44.97	2,166
2021-07-12	$48.46	$48.47	$48.40	$48.42	$45.11	6,833
2021-07-09	$48.38	$48.48	$48.38	$48.43	$45.12	761
2021-07-08	$48.38	$48.40	$48.31	$48.33	$45.04	6,190
2021-07-07	$48.51	$48.51	$48.45	$48.49	$45.18	4,465
2021-07-06	$48.55	$48.55	$48.41	$48.48	$45.18	9,796
2021-07-02	$48.40	$48.50	$48.40	$48.46	$45.16	6,349
2021-07-01	$48.40	$48.42	$48.37	$48.41	$45.10	11,602
2021-06-30	$48.55	$48.55	$48.52	$48.52	$44.97	9,614
2021-06-29	$48.43	$48.49	$48.43	$48.49	$44.95	857
2021-06-28	$48.53	$48.53	$48.44	$48.44	$44.90	4,114
2021-06-25	$48.48	$48.50	$48.42	$48.48	$44.94	5,837
2021-06-24	$48.43	$48.44	$48.40	$48.42	$44.88	2,653
2021-06-23	$48.43	$48.43	$48.33	$48.33	$44.80	2,006
2021-06-22	$48.29	$48.32	$48.28	$48.32	$44.79	512
2021-06-21	$48.28	$48.31	$48.23	$48.28	$44.76	2,401
2021-06-18	$48.19	$48.24	$48.19	$48.21	$44.69	1,665
2021-06-17	$48.23	$48.27	$48.20	$48.24	$44.72	1,628
2021-06-16	$48.28	$48.32	$48.15	$48.22	$44.69	2,544
2021-06-15	$48.27	$48.30	$48.25	$48.27	$44.75	1,032
2021-06-14	$48.27	$48.30	$48.23	$48.27	$44.75	4,957
2021-06-11	$48.36	$48.38	$48.32	$48.34	$44.82	5,251
2021-06-10	$48.25	$48.33	$48.25	$48.31	$44.78	3,192
2021-06-09	$48.25	$48.25	$48.22	$48.22	$44.69	1,280
2021-06-08	$48.17	$48.20	$48.17	$48.17	$44.65	2,913
2021-06-07	$48.09	$48.14	$48.09	$48.14	$44.62	4,457
2021-06-04	$48.07	$48.09	$48.04	$48.09	$44.57	549
2021-06-03	$47.95	$48.05	$47.95	$47.99	$44.49	937
2021-06-02	$48.10	$48.12	$48.10	$48.10	$44.59	419
2021-06-01	$47.96	$48.01	$47.93	$48.01	$44.50	2,296
2021-05-28	$48.20	$48.20	$48.12	$48.13	$44.38	955
2021-05-27	$48.21	$48.21	$48.12	$48.12	$44.37	1,621
2021-05-26	$48.10	$48.14	$48.08	$48.14	$44.39	2,131
2021-05-25	$48.17	$48.19	$48.10	$48.10	$44.35	1,087
2021-05-24	$48.07	$48.17	$48.07	$48.15	$44.40	7,074
2021-05-21	$48.08	$48.08	$47.97	$47.99	$44.25	595
2021-05-20	$47.87	$47.99	$47.87	$47.95	$44.22	7,497
2021-05-19	$47.79	$47.87	$47.76	$47.77	$44.05	771
2021-05-18	$48.04	$48.04	$47.94	$47.94	$44.21	428
2021-05-17	$48.14	$48.14	$47.98	$48.02	$44.28	7,056
2021-05-14	$48.11	$48.11	$48.03	$48.09	$44.34	3,103
2021-05-13	$48.00	$48.04	$47.90	$47.90	$44.17	3,227
2021-05-12	$48.00	$48.00	$47.82	$47.82	$44.09	4,452
2021-05-11	$48.00	$48.09	$47.96	$48.05	$44.31	7,095
2021-05-10	$48.19	$48.26	$48.15	$48.15	$44.40	3,436
2021-05-07	$48.23	$48.26	$48.22	$48.22	$44.47	1,688
2021-05-06	$48.23	$48.23	$48.16	$48.17	$44.42	4,027
2021-05-05	$48.16	$48.24	$48.13	$48.19	$44.44	1,771
2021-05-04	$48.08	$48.09	$47.97	$48.09	$44.35	6,354
2021-05-03	$48.15	$48.19	$48.12	$48.14	$44.39	8,404
2021-04-30	$48.29	$48.37	$48.29	$48.31	$44.32	1,838
2021-04-29	$48.31	$48.36	$48.31	$48.35	$44.35	1,271
2021-04-28	$48.22	$48.31	$48.17	$48.27	$44.28	5,774
2021-04-27	$48.22	$48.25	$48.22	$48.22	$44.23	2,536
2021-04-26	$48.30	$48.31	$48.24	$48.24	$44.25	8,285
2021-04-23	$48.23	$48.31	$48.21	$48.24	$44.25	913
2021-04-22	$48.14	$48.21	$48.10	$48.12	$44.14	4,198
2021-04-21	$48.10	$48.15	$48.08	$48.15	$44.17	2,171
2021-04-20	$48.07	$48.07	$48.00	$48.02	$44.05	2,198
2021-04-19	$48.17	$48.17	$48.11	$48.13	$44.15	14,173
2021-04-16	$48.25	$48.26	$48.24	$48.24	$44.25	1,790
2021-04-15	$48.21	$48.28	$48.21	$48.28	$44.29	801
2021-04-14	$48.18	$48.18	$48.10	$48.10	$44.13	1,485
2021-04-13	$48.04	$48.13	$48.03	$48.13	$44.15	4,187
2021-04-12	$48.12	$48.12	$48.05	$48.11	$44.13	4,166
2021-04-09	$48.20	$48.20	$48.14	$48.17	$44.19	10,438
2021-04-08	$48.26	$48.28	$48.20	$48.23	$44.24	26,829
2021-04-07	$48.28	$48.28	$48.17	$48.22	$44.23	4,435
2021-04-06	$48.08	$48.25	$48.08	$48.20	$44.22	32,192
2021-04-05	$48.05	$48.13	$48.04	$48.09	$44.12	54,687
2021-04-01	$48.04	$48.04	$47.94	$48.02	$44.05	16,591
2021-03-31	$48.12	$48.25	$48.12	$48.20	$43.95	6,003
2021-03-30	$48.10	$48.11	$48.05	$48.05	$43.82	5,125
2021-03-29	$48.08	$48.15	$48.02	$48.14	$43.90	2,823
2021-03-26	$47.94	$48.07	$47.94	$48.07	$43.84	796
2021-03-25	$47.87	$47.97	$47.80	$47.92	$43.71	1,836
2021-03-24	$48.00	$48.03	$47.90	$47.90	$43.68	1,717
2021-03-23	$47.75	$47.86	$47.72	$47.79	$43.59	2,299
2021-03-22	$47.76	$47.89	$47.76	$47.81	$43.60	4,824
2021-03-19	$47.56	$47.67	$47.46	$47.67	$43.48	4,967
2021-03-18	$47.64	$47.68	$47.43	$47.43	$43.25	2,735
2021-03-17	$47.70	$47.81	$47.65	$47.81	$43.60	2,530
2021-03-16	$47.87	$47.87	$47.73	$47.73	$43.52	1,166
2021-03-15	$47.91	$47.91	$47.90	$47.90	$43.69	402
2021-03-12	$47.84	$47.87	$47.76	$47.87	$43.65	2,765
2021-03-11	$48.00	$48.07	$47.93	$47.94	$43.72	3,998
2021-03-10	$47.79	$47.80	$47.79	$47.80	$43.59	1,059
2021-03-09	$47.68	$47.77	$47.59	$47.59	$43.40	3,802
2021-03-08	$47.88	$47.88	$47.44	$47.44	$43.27	5,302
2021-03-05	$47.71	$47.91	$47.60	$47.91	$43.69	3,285
2021-03-04	$47.90	$48.03	$47.67	$47.67	$43.48	1,056
2021-03-03	$47.87	$47.91	$47.85	$47.91	$43.70	1,039
2021-03-02	$48.05	$48.08	$47.96	$47.96	$43.74	1,640
2021-03-01	$48.04	$48.16	$48.02	$48.09	$43.85	4,246
2021-02-26	$48.04	$48.10	$47.94	$47.94	$43.43	5,146
2021-02-25	$48.34	$48.34	$47.94	$47.99	$43.48	3,428
2021-02-24	$48.26	$48.37	$48.24	$48.37	$43.83	2,307
2021-02-23	$48.20	$48.41	$48.20	$48.37	$43.83	1,334
2021-02-22	$48.20	$48.30	$48.20	$48.20	$43.67	1,814
2021-02-19	$48.42	$48.42	$48.29	$48.29	$43.75	933
2021-02-18	$48.34	$48.40	$48.33	$48.33	$43.79	1,721
2021-02-17	$48.35	$48.40	$48.28	$48.39	$43.84	679
2021-02-16	$48.46	$48.46	$48.37	$48.37	$43.83	3,051
2021-02-12	$48.38	$48.51	$48.38	$48.51	$43.95	948
2021-02-11	$48.39	$48.42	$48.38	$48.42	$43.87	919
2021-02-10	$48.39	$48.39	$48.37	$48.37	$43.83	602
2021-02-09	$48.42	$48.44	$48.39	$48.39	$43.84	1,819
2021-02-08	$48.38	$48.51	$48.38	$48.51	$43.95	754
2021-02-05	$48.38	$48.38	$48.32	$48.32	$43.78	1,095
2021-02-04	$48.27	$48.27	$48.20	$48.20	$43.67	828
2021-02-03	$48.13	$48.13	$48.13	$48.13	$43.60	202
2021-02-02	$48.08	$48.13	$48.08	$48.13	$43.61	191
2021-02-01	$47.88	$47.96	$47.85	$47.94	$43.44	435
2021-01-29	$48.24	$48.24	$48.05	$48.05	$43.26	550
2021-01-28	$48.40	$48.41	$48.22	$48.22	$43.42	1,032
2021-01-27	$48.17	$48.17	$48.05	$48.07	$43.28	750
2021-01-26	$48.27	$48.27	$48.27	$48.27	$43.46	102
2021-01-25	$48.31	$48.31	$48.23	$48.29	$43.48	527
2021-01-22	$48.32	$48.32	$48.32	$48.32	$43.51	528
2021-01-21	$48.42	$48.46	$48.42	$48.44	$43.62	1,039
2021-01-20	$48.53	$48.53	$48.48	$48.48	$43.65	464
2021-01-19	$48.27	$48.35	$48.26	$48.35	$43.54	679
2021-01-15	$48.20	$48.21	$48.18	$48.21	$43.40	813
2021-01-14	$48.30	$48.30	$48.26	$48.26	$43.45	509
2021-01-13	$48.24	$48.24	$48.24	$48.24	$43.44	197
2021-01-12	$48.14	$48.14	$48.14	$48.14	$43.34	66
2021-01-11	$48.05	$48.05	$47.99	$47.99	$43.21	400
2021-01-08	$48.24	$48.24	$48.24	$48.24	$43.44	122
2021-01-07	$48.19	$48.19	$48.19	$48.19	$43.39	74
2021-01-06	$48.02	$48.02	$48.02	$48.02	$43.23	380
2021-01-05	$48.06	$48.07	$48.06	$48.07	$43.28	379
2021-01-04	$48.28	$48.28	$48.09	$48.09	$43.30	1,256
2020-12-31	$48.19	$48.19	$48.19	$48.19	$43.39	140
2020-12-30	$48.12	$48.12	$48.12	$48.12	$43.33	23
2020-12-29	$48.11	$48.11	$48.04	$48.04	$43.25	375
2020-12-28	$48.04	$48.04	$48.04	$48.04	$43.26	32
2020-12-24	$47.89	$47.96	$47.89	$47.96	$43.18	294
2020-12-23	$47.80	$47.84	$47.80	$47.84	$43.08	126
2020-12-22	$47.55	$47.61	$47.55	$47.61	$42.87	312
2020-12-21	$48.25	$48.25	$48.15	$48.17	$42.82	2,890
2020-12-18	$48.32	$48.37	$48.32	$48.37	$43.01	901
2020-12-17	$48.30	$48.35	$48.30	$48.35	$42.98	2,713
2020-12-16	$48.22	$48.22	$48.22	$48.22	$42.86	35
2020-12-15	$48.27	$48.30	$48.25	$48.28	$42.92	990
2020-12-14	$48.12	$48.12	$48.09	$48.09	$42.75	1,177
2020-12-11	$48.09	$48.09	$48.09	$48.09	$42.75	33
2020-12-10	$48.18	$48.18	$48.18	$48.18	$42.83	42
2020-12-09	$48.11	$48.11	$47.99	$48.06	$42.73	2,816
2020-12-08	$48.14	$48.18	$48.14	$48.17	$42.82	801
2020-12-07	$48.09	$48.12	$48.06	$48.12	$42.78	722
2020-12-04	$48.10	$48.10	$48.10	$48.10	$42.76	38
2020-12-03	$47.92	$47.92	$47.84	$47.84	$42.53	1,148
2020-12-02	$47.79	$47.79	$47.76	$47.76	$42.46	223
2020-12-01	$47.67	$47.67	$47.67	$47.67	$42.37	71
2020-11-30	$47.63	$47.63	$47.60	$47.61	$42.10	1,232
2020-11-27	$47.73	$47.74	$47.65	$47.65	$42.14	3,046
2020-11-25	$47.62	$47.62	$47.62	$47.62	$42.11	61
2020-11-24	$47.55	$47.55	$47.55	$47.55	$42.06	91
2020-11-23	$47.39	$47.40	$47.39	$47.40	$41.92	231
2020-11-20	$47.37	$47.37	$47.28	$47.28	$41.81	205
2020-11-19	$47.39	$47.39	$47.39	$47.39	$41.91	63
2020-11-18	$47.31	$47.32	$47.13	$47.13	$41.68	1,196
2020-11-17	$47.22	$47.26	$47.20	$47.26	$41.79	983
2020-11-16	$47.17	$47.17	$47.17	$47.17	$41.71	20
2020-11-13	$46.91	$46.93	$46.90	$46.90	$41.47	436
2020-11-12	$46.69	$46.69	$46.69	$46.69	$41.29	81
2020-11-11	$47.07	$47.07	$47.04	$47.04	$41.60	728
2020-11-10	$47.15	$47.15	$47.11	$47.11	$41.66	225
2020-11-09	$47.06	$47.06	$47.06	$47.06	$41.62	28
2020-11-06	$46.58	$46.58	$46.55	$46.56	$41.17	677
2020-11-05	$46.61	$46.61	$46.61	$46.61	$41.22	6
2020-11-04	$46.34	$46.35	$46.34	$46.35	$40.99	200
2020-11-03	$45.70	$45.83	$45.70	$45.83	$40.53	209
2020-11-02	$45.50	$45.50	$45.39	$45.46	$40.21	3,365
2020-10-30	$45.53	$45.59	$45.33	$45.59	$40.10	2,185
2020-10-29	$45.47	$45.47	$45.47	$45.47	$39.99	1
2020-10-28	$45.35	$45.48	$45.35	$45.41	$39.94	419
2020-10-27	$45.97	$45.97	$45.85	$45.85	$40.32	333
2020-10-26	$46.00	$46.00	$45.89	$45.89	$40.36	231
2020-10-23	$46.31	$46.31	$46.31	$46.31	$40.73	68
2020-10-22	$46.29	$46.29	$46.28	$46.28	$40.70	129
2020-10-21	$46.18	$46.18	$46.18	$46.18	$40.61	40
2020-10-20	$46.22	$46.31	$46.22	$46.22	$40.65	1,511
2020-10-19	$46.22	$46.22	$46.03	$46.03	$40.48	659
2020-10-16	$46.15	$46.15	$46.15	$46.15	$40.59	1
2020-10-15	$46.24	$46.24	$46.24	$46.24	$40.66	1
2020-10-14	$46.34	$46.34	$46.27	$46.28	$40.70	1,124
2020-10-13	$46.36	$46.36	$46.36	$46.36	$40.77	11
2020-10-12	$46.58	$46.58	$46.52	$46.58	$40.96	549
2020-10-09	$46.27	$46.27	$46.27	$46.27	$40.69	77
2020-10-08	$46.18	$46.18	$46.18	$46.18	$40.62	16
2020-10-07	$46.09	$46.09	$46.09	$46.09	$40.53	26
2020-10-06	$45.80	$45.80	$45.80	$45.80	$40.28	26
2020-10-05	$45.95	$45.95	$45.95	$45.95	$40.41	15
2020-10-02	$45.59	$45.60	$45.59	$45.60	$40.10	520
2020-10-01	$45.64	$45.64	$45.64	$45.64	$40.14	2
2020-09-30	$45.73	$45.73	$45.73	$45.73	$40.00	131
2020-09-29	$45.50	$45.50	$45.50	$45.50	$39.80	8
2020-09-28	$45.50	$45.50	$45.50	$45.50	$39.80	93
2020-09-25	$45.26	$45.26	$45.23	$45.23	$39.56	246
2020-09-24	$45.27	$45.32	$45.22	$45.26	$39.59	1,394
2020-09-23	$45.31	$45.31	$45.31	$45.31	$39.63	347
2020-09-22	$45.80	$45.82	$45.80	$45.82	$40.08	347
2020-09-21	$45.79	$45.79	$45.69	$45.69	$39.97	103
2020-09-18	$46.30	$46.30	$46.19	$46.19	$40.41	413
2020-09-17	$46.14	$46.31	$46.14	$46.31	$40.51	412
2020-09-16	$46.30	$46.42	$46.30	$46.31	$40.51	579
2020-09-15	$46.24	$46.24	$46.24	$46.24	$40.44	24
2020-09-14	$46.19	$46.19	$46.19	$46.19	$40.41	67
2020-09-11	$46.35	$46.35	$45.98	$46.12	$40.34	1,353
2020-09-10	$46.29	$46.29	$46.00	$46.01	$40.24	609
2020-09-09	$46.10	$46.25	$46.10	$46.13	$40.35	937
2020-09-08	$45.94	$45.94	$45.86	$45.86	$40.12	423
2020-09-04	$45.97	$46.43	$45.97	$46.20	$40.42	647
2020-09-03	$46.48	$46.48	$46.07	$46.28	$40.48	2,090
2020-09-02	$46.59	$46.59	$46.59	$46.59	$40.75	142
2020-09-01	$46.38	$46.46	$46.37	$46.46	$40.64	344
2020-08-31	$46.36	$46.43	$46.36	$46.43	$40.42	411
2020-08-28	$46.62	$46.62	$46.56	$46.56	$40.54	408
2020-08-27	$46.60	$46.62	$46.60	$46.62	$40.59	347
2020-08-26	$46.60	$46.65	$46.60	$46.65	$40.61	454
2020-08-25	$46.44	$46.50	$46.36	$46.49	$40.48	651
2020-08-24	$46.19	$46.39	$46.19	$46.39	$40.39	364
2020-08-21	$46.11	$46.19	$46.10	$46.14	$40.17	976
2020-08-20	$46.10	$46.10	$46.10	$46.10	$40.14	165
2020-08-19	$46.07	$46.07	$45.90	$45.90	$39.96	469
2020-08-18	$46.13	$46.14	$46.13	$46.14	$40.17	269
2020-08-17	$46.07	$46.07	$46.07	$46.07	$40.11	37
2020-08-14	$45.98	$45.98	$45.90	$45.94	$40.00	1,575
2020-08-13	$45.97	$46.00	$45.92	$45.97	$40.02	549
2020-08-12	$46.15	$46.26	$46.07	$46.07	$40.11	1,222
2020-08-11	$46.34	$46.34	$45.96	$46.00	$40.05	2,951,419
2020-08-10	$46.26	$46.26	$46.26	$46.26	$40.28	143
2020-08-07	$46.30	$46.31	$46.22	$46.30	$40.31	1,755
2020-08-06	$46.38	$46.38	$46.29	$46.29	$40.30	612
2020-08-05	$46.14	$46.15	$46.14	$46.15	$40.19	531
2020-08-04	$46.04	$46.05	$46.04	$46.05	$40.09	141
2020-08-03	$46.01	$46.02	$45.95	$45.99	$40.04	846
2020-07-31	$46.02	$46.35	$45.94	$46.35	$40.17	947
2020-07-30	$46.10	$46.18	$46.10	$46.16	$40.00	1,375
2020-07-29	$45.96	$46.05	$45.96	$46.05	$39.91	238
2020-07-28	$45.68	$45.68	$45.68	$45.68	$39.59	138
2020-07-27	$45.78	$45.90	$45.78	$45.90	$39.77	883
2020-07-24	$45.83	$45.83	$45.83	$45.83	$39.72	7
2020-07-23	$45.74	$45.74	$45.65	$45.65	$39.56	294
2020-07-22	$45.80	$45.83	$45.71	$45.83	$39.72	1,055
2020-07-21	$45.56	$45.65	$45.56	$45.59	$39.51	1,086
2020-07-20	$45.19	$45.40	$45.19	$45.37	$39.32	1,533
2020-07-17	$44.94	$45.09	$44.94	$45.09	$39.07	635
2020-07-16	$44.96	$44.96	$44.96	$44.96	$38.96	387
2020-07-15	$44.94	$44.98	$44.94	$44.98	$38.98	1,004
2020-07-14	$44.27	$44.64	$44.27	$44.64	$38.68	355
2020-07-13	$44.18	$44.18	$44.18	$44.18	$38.29	98
2020-07-10	$44.48	$44.48	$44.47	$44.47	$38.53	252
2020-07-09	$44.19	$44.36	$44.19	$44.36	$38.44	312
2020-07-08	$44.34	$44.50	$44.34	$44.50	$38.57	700
2020-07-07	$44.62	$44.69	$44.37	$44.37	$38.45	1,246
2020-07-06	$44.48	$44.63	$44.48	$44.63	$38.67	1,436
2020-07-02	$44.18	$44.18	$44.18	$44.18	$38.29	100
2020-07-01	$44.03	$44.03	$44.03	$44.03	$38.16	35,507
2020-06-30	$43.95	$44.02	$43.94	$44.02	$37.95	966
2020-06-29	$44.01	$44.01	$43.73	$43.73	$37.69	638
2020-06-26	$44.16	$44.17	$43.96	$43.96	$37.89	4,382
2020-06-25	$44.34	$44.58	$44.34	$44.58	$38.42	138
2020-06-24	$44.40	$44.57	$44.40	$44.57	$38.42	452
2020-06-23	$45.11	$45.15	$45.07	$45.07	$38.85	1,091
2020-06-22	$45.12	$45.27	$45.12	$45.12	$38.89	1,436
2020-06-19	$45.29	$45.29	$45.10	$45.13	$38.90	1,290
2020-06-18	$45.26	$45.26	$45.19	$45.19	$38.95	493
2020-06-17	$45.42	$45.43	$45.27	$45.27	$39.02	635
2020-06-16	$45.62	$45.66	$45.29	$45.29	$39.04	519
2020-06-15	$44.69	$45.09	$44.69	$45.09	$38.87	436
2020-06-12	$44.45	$44.85	$44.45	$44.82	$38.63	836
2020-06-11	$44.91	$44.91	$44.27	$44.34	$38.22	3,554
2020-06-10	$45.46	$45.66	$45.46	$45.66	$39.36	321
2020-06-09	$45.70	$45.70	$45.67	$45.67	$39.36	262
2020-06-08	$45.97	$46.10	$45.97	$46.10	$39.74	2,431
2020-06-05	$46.02	$46.02	$45.87	$45.87	$39.53	346
2020-06-04	$45.24	$45.24	$45.23	$45.24	$38.99	398
2020-06-03	$45.18	$45.29	$45.18	$45.29	$39.04	177
2020-06-02	$44.29	$44.83	$44.29	$44.83	$38.64	2,978
2020-06-01	$43.90	$44.19	$43.90	$44.19	$38.09	5,179
2020-05-29	$44.26	$44.26	$44.19	$44.21	$37.89	716
2020-05-28	$43.93	$43.96	$43.91	$43.91	$37.64	2,770
2020-05-27	$43.64	$43.88	$43.64	$43.88	$37.61	651
2020-05-26	$43.62	$43.62	$43.62	$43.62	$37.39	190
2020-05-22	$43.02	$43.22	$43.02	$43.22	$37.05	2,136
2020-05-21	$43.02	$43.02	$43.02	$43.02	$36.87	36
2020-05-20	$42.84	$42.96	$42.84	$42.96	$36.82	115
2020-05-19	$42.42	$42.42	$42.39	$42.39	$36.34	1,197
2020-05-18	$42.30	$42.38	$42.27	$42.38	$36.32	251
2020-05-15	$41.59	$41.70	$41.58	$41.70	$35.74	5,741
2020-05-14	$41.45	$41.73	$41.39	$41.73	$35.77	556
2020-05-13	$41.86	$41.86	$41.86	$41.86	$35.88	2
2020-05-12	$42.12	$42.12	$42.12	$42.12	$36.11	15
2020-05-11	$42.12	$42.13	$42.10	$42.11	$36.09	8,817
2020-05-08	$41.85	$41.85	$41.85	$41.85	$35.87	233
2020-05-07	$41.94	$41.94	$41.85	$41.85	$35.87	185
2020-05-06	$41.76	$41.84	$41.65	$41.65	$35.71	1,364
2020-05-05	$41.68	$41.72	$41.67	$41.72	$35.76	2,872
2020-05-04	$41.37	$41.51	$41.37	$41.49	$35.56	607
2020-05-01	$41.80	$41.82	$41.58	$41.59	$35.65	2,015
2020-04-30	$42.07	$42.37	$42.07	$42.36	$36.11	3,255
2020-04-29	$41.95	$42.24	$41.95	$42.24	$36.01	464
2020-04-28	$41.80	$41.80	$41.50	$41.61	$35.47	490
2020-04-27	$41.61	$41.74	$41.61	$41.68	$35.53	820
2020-04-24	$41.88	$41.88	$41.88	$41.88	$35.70	22
2020-04-23	$41.84	$41.88	$41.80	$41.88	$35.70	683
2020-04-22	$41.70	$41.70	$41.70	$41.70	$35.55	1
2020-04-21	$41.99	$42.04	$41.62	$41.70	$35.55	2,967
2020-04-20	$43.20	$43.20	$43.20	$43.20	$36.83	78
2020-04-17	$43.03	$43.20	$43.03	$43.20	$36.83	365
2020-04-16	$42.94	$42.94	$42.94	$42.94	$36.61	156
2020-04-15	$42.40	$42.94	$42.40	$42.94	$36.61	1,221
2020-04-14	$43.19	$43.71	$42.93	$43.32	$36.93	2,928
2020-04-13	$42.45	$42.84	$42.45	$42.84	$36.52	277
2020-04-09	$43.04	$43.30	$43.04	$43.30	$36.92	323
2020-04-08	$39.81	$39.81	$39.81	$39.81	$33.94	17
2020-04-07	$39.77	$39.77	$39.77	$39.77	$33.91	63
2020-04-06	$39.01	$39.01	$39.01	$39.01	$33.25	238
2020-04-03	$38.97	$39.01	$38.97	$39.01	$33.25	130
2020-04-02	$40.34	$40.36	$40.02	$40.02	$34.12	2,088
2020-04-01	$40.06	$40.07	$40.06	$40.07	$34.16	792
2020-03-31	$41.01	$41.01	$41.01	$41.01	$34.74	45
2020-03-30	$41.25	$41.25	$41.25	$41.25	$34.93	7
2020-03-27	$40.07	$40.95	$40.05	$40.35	$34.17	697
2020-03-26	$39.64	$40.36	$39.64	$40.36	$34.18	1,616
2020-03-25	$38.19	$38.95	$37.89	$38.64	$32.73	2,159
2020-03-24	$37.54	$37.75	$37.41	$37.75	$31.97	5,163
2020-03-23	$36.81	$37.24	$36.41	$36.85	$31.21	5,220
2020-03-20	$38.00	$38.00	$37.22	$37.22	$31.53	459
2020-03-19	$38.00	$38.42	$37.96	$38.00	$32.18	10,622
2020-03-18	$40.08	$40.08	$38.41	$38.88	$32.93	2,778
2020-03-17	$40.76	$41.07	$40.52	$40.95	$34.69	1,648
2020-03-16	$40.65	$40.95	$40.53	$40.53	$34.33	4,945
2020-03-13	$42.87	$43.70	$42.54	$43.70	$37.01	2,231
2020-03-12	$42.56	$42.71	$41.96	$41.96	$35.54	1,887
2020-03-11	$44.39	$44.43	$44.05	$44.05	$37.31	1,643
2020-03-10	$44.95	$45.34	$44.39	$45.34	$38.40	4,899
2020-03-09	$44.04	$44.29	$43.60	$44.22	$37.45	2,881
2020-03-06	$46.85	$46.85	$46.61	$46.81	$39.65	1,338
2020-03-05	$47.78	$47.78	$47.49	$47.49	$40.22	1,260
2020-03-04	$47.97	$48.25	$47.92	$48.25	$40.87	3,267
2020-03-03	$47.80	$47.80	$47.58	$47.58	$40.29	816
2020-03-02	$47.18	$47.78	$47.18	$47.78	$40.47	1,202
2020-02-28	$46.94	$47.60	$46.93	$47.60	$40.08	2,490
2020-02-27	$47.73	$47.73	$47.34	$47.34	$39.86	4,511
2020-02-26	$48.19	$48.34	$48.13	$48.30	$40.68	3,928
2020-02-25	$48.63	$48.63	$48.22	$48.22	$40.61	1,016
2020-02-24	$48.68	$48.76	$48.57	$48.58	$40.91	913
2020-02-21	$49.20	$49.20	$49.20	$49.20	$41.43	51
2020-02-20	$49.13	$49.28	$49.13	$49.28	$41.50	878
2020-02-19	$49.19	$49.22	$49.19	$49.19	$41.42	714
2020-02-18	$49.19	$49.19	$49.10	$49.14	$41.38	1,183
2020-02-14	$49.17	$49.21	$49.17	$49.20	$41.43	905
2020-02-13	$49.23	$49.26	$49.21	$49.21	$41.44	4,482
2020-02-12	$49.16	$49.25	$49.16	$49.25	$41.48	742
2020-02-11	$49.08	$49.08	$49.01	$49.01	$41.27	1,706
2020-02-10	$48.90	$48.92	$48.90	$48.92	$41.20	226
2020-02-07	$48.88	$48.88	$48.87	$48.87	$41.16	440
2020-02-06	$48.93	$48.93	$48.92	$48.92	$41.20	1,273
2020-02-05	$48.84	$48.84	$48.84	$48.84	$41.13	114
2020-02-04	$48.64	$48.64	$48.64	$48.64	$40.96	73
2020-02-03	$48.44	$48.49	$48.38	$48.38	$40.74	2,125
2020-01-31	$48.75	$48.75	$48.55	$48.55	$40.65	1,429
2020-01-30	$48.66	$48.81	$48.65	$48.81	$40.87	4,017
2020-01-29	$48.84	$48.84	$48.78	$48.78	$40.84	103
2020-01-28	$48.79	$48.86	$48.79	$48.80	$40.86	552
2020-01-27	$48.52	$48.52	$48.42	$48.42	$40.55	278
2020-01-24	$49.03	$49.03	$48.81	$48.81	$40.87	1,408
2020-01-23	$49.13	$49.13	$49.05	$49.05	$41.07	614
2020-01-22	$49.24	$49.24	$49.17	$49.18	$41.18	5,213
2020-01-21	$49.33	$49.33	$49.18	$49.18	$41.18	899
2020-01-17	$49.26	$49.30	$49.26	$49.30	$41.28	1,849
2020-01-16	$49.29	$49.33	$49.28	$49.33	$41.31	318
2020-01-15	$49.29	$49.29	$49.27	$49.27	$41.26	204
2020-01-14	$49.24	$49.29	$49.17	$49.17	$41.17	1,946
2020-01-13	$49.18	$49.29	$49.18	$49.27	$41.26	1,950
2020-01-10	$49.16	$49.17	$49.16	$49.17	$41.17	105
2020-01-09	$49.12	$49.15	$49.11	$49.15	$41.16	4,044
2020-01-08	$49.10	$49.13	$49.06	$49.06	$41.08	1,650
2020-01-07	$49.15	$49.15	$49.07	$49.07	$41.09	974
2020-01-06	$49.12	$49.20	$49.10	$49.17	$41.17	3,261
2020-01-03	$49.05	$49.15	$49.05	$49.11	$41.12	37,937
2020-01-02	$49.08	$49.11	$49.03	$49.10	$41.12	693
2019-12-31	$48.95	$49.01	$48.95	$49.01	$41.04	9,251
2019-12-30	$48.94	$48.96	$48.88	$48.96	$41.00	514
2019-12-27	$48.97	$48.99	$48.97	$48.99	$41.02	327
2019-12-26	$49.01	$49.01	$49.01	$49.01	$41.03	27
2019-12-24	$48.89	$48.89	$48.89	$48.89	$40.94	107
2019-12-23	$48.84	$48.87	$48.83	$48.85	$40.90	4,859
2019-12-20	$48.85	$48.85	$48.80	$48.80	$40.87	350
2019-12-19	$49.08	$49.08	$49.08	$49.08	$40.87	25
2019-12-18	$49.01	$49.01	$49.01	$49.01	$40.82	41
2019-12-17	$48.75	$48.88	$48.75	$48.88	$40.71	558
2019-12-16	$48.71	$48.72	$48.71	$48.72	$40.57	760
2019-12-13	$48.60	$48.61	$48.60	$48.61	$40.48	104
2019-12-12	$48.48	$48.52	$48.48	$48.52	$40.41	706
2019-12-11	$48.25	$48.29	$48.22	$48.29	$40.21	396
2019-12-10	$48.10	$48.15	$48.10	$48.15	$40.10	203
2019-12-09	$48.09	$48.10	$48.05	$48.07	$40.03	16,998
2019-12-06	$48.06	$48.06	$48.06	$48.06	$40.02	6
2019-12-05	$47.91	$47.91	$47.91	$47.91	$39.90	0
2019-12-04	$47.82	$47.82	$47.82	$47.82	$39.83	112
2019-12-03	$47.56	$47.70	$47.56	$47.70	$39.72	1,375
2019-12-02	$47.91	$47.97	$47.90	$47.97	$39.72	5,311
2019-11-29	$48.03	$48.03	$48.03	$48.03	$39.77	0
2019-11-27	$48.07	$48.11	$48.07	$48.11	$39.84	623
2019-11-26	$48.04	$48.04	$48.04	$48.04	$39.78	77
2019-11-25	$47.82	$48.00	$47.82	$48.00	$39.74	2,496
2019-11-22	$47.78	$47.81	$47.72	$47.81	$39.58	1,606
2019-11-21	$47.74	$47.74	$47.71	$47.71	$39.50	439
2019-11-20	$47.83	$47.84	$47.76	$47.76	$39.54	804
2019-11-19	$47.99	$47.99	$47.85	$47.85	$39.62	1,240
2019-11-18	$48.09	$48.15	$48.06	$48.06	$39.79	2,007
2019-11-15	$48.19	$48.19	$48.17	$48.17	$39.88	174
2019-11-14	$48.15	$48.15	$48.05	$48.05	$39.78	455
2019-11-13	$48.08	$48.08	$48.07	$48.08	$39.81	458
2019-11-12	$48.16	$48.16	$48.16	$48.16	$39.87	122
2019-11-11	$48.15	$48.15	$48.15	$48.15	$39.87	300
2019-11-08	$48.18	$48.21	$48.18	$48.20	$39.91	2,202
2019-11-07	$48.18	$48.18	$48.18	$48.18	$39.89	11
2019-11-06	$48.24	$48.24	$48.19	$48.19	$39.90	268
2019-11-05	$48.21	$48.24	$48.20	$48.24	$39.94	1,173
2019-11-04	$48.37	$48.38	$48.35	$48.35	$40.03	3,531
2019-11-01	$48.18	$48.18	$48.18	$48.18	$39.89	31
2019-10-31	$48.37	$48.37	$48.21	$48.21	$39.69	400
2019-10-30	$48.41	$48.41	$48.41	$48.41	$39.85	70
2019-10-29	$48.49	$48.52	$48.45	$48.45	$39.89	2,416
2019-10-28	$48.53	$48.55	$48.53	$48.55	$39.97	119
2019-10-25	$48.19	$48.50	$48.18	$48.50	$39.93	2,439
2019-10-24	$48.45	$48.45	$48.45	$48.45	$39.88	41
2019-10-23	$48.39	$48.40	$48.35	$48.40	$39.84	1,530
2019-10-22	$48.38	$48.38	$48.33	$48.33	$39.79	202
2019-10-21	$48.37	$48.37	$48.37	$48.37	$39.82	1
2019-10-18	$48.28	$48.29	$48.28	$48.29	$39.75	111
2019-10-17	$48.32	$48.34	$48.26	$48.29	$39.75	1,182
2019-10-16	$48.19	$48.23	$48.19	$48.23	$39.71	1,009
2019-10-15	$48.11	$48.17	$48.11	$48.17	$39.65	1,332
2019-10-14	$48.07	$48.10	$48.07	$48.10	$39.60	211
2019-10-11	$48.02	$48.03	$48.02	$48.03	$39.54	142
2019-10-10	$47.81	$47.81	$47.81	$47.81	$39.36	3
2019-10-09	$47.75	$47.76	$47.75	$47.76	$39.31	240
2019-10-08	$47.58	$47.58	$47.58	$47.58	$39.17	14
2019-10-07	$47.80	$47.80	$47.80	$47.80	$39.35	62
2019-10-04	$47.82	$47.94	$47.82	$47.94	$39.46	109
2019-10-03	$47.74	$47.74	$47.74	$47.74	$39.30	32
2019-10-02	$47.93	$47.93	$47.73	$47.73	$39.29	2,075
2019-10-01	$48.09	$48.11	$48.07	$48.07	$39.57	5,067
2019-09-30	$48.43	$48.43	$48.43	$48.43	$39.63	1
2019-09-27	$48.56	$48.56	$48.42	$48.42	$39.63	436
2019-09-26	$48.61	$48.61	$48.53	$48.53	$39.72	108
2019-09-25	$48.63	$48.63	$48.59	$48.59	$39.77	209
2019-09-24	$48.67	$48.67	$48.65	$48.65	$39.81	186
2019-09-23	$48.77	$48.77	$48.73	$48.73	$39.88	1,029
2019-09-20	$48.79	$48.79	$48.69	$48.74	$39.89	717
2019-09-19	$48.78	$48.78	$48.68	$48.68	$39.84	416
2019-09-18	$48.81	$48.81	$48.75	$48.75	$39.90	293
2019-09-17	$48.86	$48.86	$48.79	$48.82	$39.96	254
2019-09-16	$48.72	$48.85	$48.72	$48.85	$39.98	900
2019-09-13	$48.64	$48.64	$48.64	$48.64	$39.81	5
2019-09-12	$48.70	$48.73	$48.67	$48.67	$39.83	392
2019-09-11	$48.62	$48.62	$48.62	$48.62	$39.79	5
2019-09-10	$48.55	$48.64	$48.55	$48.64	$39.81	300
2019-09-09	$48.57	$48.57	$48.57	$48.57	$39.75	11
2019-09-06	$48.45	$48.45	$48.45	$48.45	$39.65	101
2019-09-05	$48.36	$48.36	$48.36	$48.36	$39.58	100
2019-09-04	$48.27	$48.27	$48.27	$48.27	$39.51	100
2019-09-03	$48.40	$48.44	$48.40	$48.44	$39.42	821
2019-08-30	$48.54	$48.55	$48.54	$48.55	$39.51	1,367
2019-08-29	$48.54	$48.54	$48.54	$48.54	$39.50	134
2019-08-28	$48.47	$48.48	$48.45	$48.48	$39.46	1,034
2019-08-27	$48.45	$48.45	$48.33	$48.33	$39.33	328
2019-08-26	$48.36	$48.36	$48.36	$48.36	$39.36	2
2019-08-23	$48.44	$48.50	$48.03	$48.03	$39.09	1,500
2019-08-22	$48.31	$48.31	$48.31	$48.31	$39.32	4
2019-08-21	$48.22	$48.22	$48.21	$48.21	$39.24	200
2019-08-20	$48.07	$48.07	$47.99	$47.99	$39.06	509
2019-08-19	$48.00	$48.00	$48.00	$48.00	$39.07	4
2019-08-16	$47.84	$47.86	$47.84	$47.86	$38.95	1,353
2019-08-15	$47.66	$47.66	$47.66	$47.66	$38.79	13
2019-08-14	$47.50	$47.50	$47.50	$47.50	$38.66	13
2019-08-13	$48.02	$48.02	$48.02	$48.02	$39.08	5
2019-08-12	$47.81	$47.81	$47.81	$47.81	$38.91	200
2019-08-09	$48.05	$48.05	$47.97	$47.97	$39.04	146
2019-08-08	$48.07	$48.07	$48.07	$48.07	$39.12	23
2019-08-07	$47.86	$47.86	$47.86	$47.86	$38.95	33
2019-08-06	$47.99	$47.99	$47.99	$47.99	$39.06	10
2019-08-05	$47.73	$47.74	$47.60	$47.74	$38.85	853
2019-08-02	$48.37	$48.37	$48.37	$48.37	$39.36	1,257
2019-08-01	$48.52	$48.66	$48.33	$48.38	$39.37	1,818
2019-07-31	$48.85	$48.85	$48.70	$48.70	$39.41	316
2019-07-30	$48.73	$48.75	$48.73	$48.75	$39.45	741
2019-07-29	$48.81	$48.81	$48.81	$48.81	$39.49	14
2019-07-26	$48.84	$48.84	$48.84	$48.84	$39.52	1
2019-07-25	$48.72	$48.72	$48.72	$48.72	$39.42	153
2019-07-24	$48.68	$48.71	$48.68	$48.71	$39.41	289
2019-07-23	$48.63	$48.63	$48.63	$48.63	$39.35	161
2019-07-22	$48.46	$48.53	$48.46	$48.51	$39.26	1,090
2019-07-19	$48.55	$48.55	$48.42	$48.42	$39.18	417
2019-07-18	$48.56	$48.56	$48.56	$48.56	$39.30	52
2019-07-17	$48.58	$48.58	$48.58	$48.58	$39.31	12
2019-07-16	$48.66	$48.66	$48.59	$48.59	$39.32	741
2019-07-15	$48.70	$48.70	$48.66	$48.66	$39.38	401
2019-07-12	$48.68	$48.68	$48.68	$48.68	$39.39	111
2019-07-11	$48.60	$48.64	$48.60	$48.64	$39.36	100
2019-07-10	$48.68	$48.68	$48.68	$48.68	$39.39	509
2019-07-09	$48.63	$48.63	$48.63	$48.63	$39.35	85
2019-07-08	$48.68	$48.69	$48.68	$48.69	$39.40	258
2019-07-05	$48.71	$48.71	$48.71	$48.71	$39.42	180
2019-07-03	$48.74	$48.86	$48.74	$48.86	$39.54	1,133
2019-07-02	$48.72	$48.72	$48.70	$48.70	$39.41	145
2019-07-01	$48.74	$48.75	$48.62	$48.62	$39.35	320
2019-06-28	$48.80	$48.80	$48.79	$48.79	$39.26	1,107
2019-06-27	$48.78	$48.78	$48.78	$48.78	$39.25	15
2019-06-26	$48.68	$48.68	$48.68	$48.68	$39.17	52
2019-06-25	$48.68	$48.68	$48.67	$48.67	$39.16	150
2019-06-24	$48.91	$48.92	$48.87	$48.87	$39.33	2,109
2019-06-21	$48.92	$48.95	$48.91	$48.91	$39.36	1,228
2019-06-20	$49.02	$49.03	$49.02	$49.03	$39.46	158
2019-06-19	$48.43	$48.70	$48.43	$48.70	$39.19	366
2019-06-18	$48.42	$48.42	$48.42	$48.42	$38.96	0
2019-06-17	$48.16	$48.16	$48.14	$48.14	$38.73	178
2019-06-14	$48.23	$48.23	$48.23	$48.23	$38.81	53
2019-06-13	$48.24	$48.24	$48.24	$48.24	$38.82	1
2019-06-12	$48.13	$48.13	$48.13	$48.13	$38.73	5
2019-06-11	$48.26	$48.26	$48.26	$48.26	$38.83	38
2019-06-10	$48.19	$48.19	$48.19	$48.19	$38.77	11
2019-06-07	$48.08	$48.08	$48.08	$48.08	$38.69	72
2019-06-06	$47.95	$47.95	$47.90	$47.90	$38.54	608
2019-06-05	$47.81	$47.81	$47.76	$47.81	$38.47	2,191
2019-06-04	$47.79	$47.79	$47.79	$47.79	$38.46	0
2019-06-03	$47.36	$47.36	$47.36	$47.36	$38.11	7
2019-05-31	$47.80	$47.80	$47.55	$47.55	$38.05	649
2019-05-30	$48.03	$48.03	$47.90	$47.90	$38.32	509
2019-05-29	$47.92	$47.92	$47.82	$47.86	$38.29	510
2019-05-28	$48.09	$48.09	$48.04	$48.04	$38.43	329
2019-05-24	$48.03	$48.03	$48.03	$48.03	$38.43	0
2019-05-23	$48.08	$48.08	$48.06	$48.07	$38.46	512
2019-05-22	$48.31	$48.31	$48.31	$48.31	$38.65	0
2019-05-21	$48.30	$48.30	$48.30	$48.30	$38.64	2
2019-05-20	$48.23	$48.23	$48.14	$48.17	$38.54	305
2019-05-17	$48.21	$48.21	$48.21	$48.21	$38.57	58
2019-05-16	$48.30	$48.30	$48.22	$48.22	$38.58	300
2019-05-15	$48.10	$48.10	$48.10	$48.10	$38.49	3
2019-05-14	$48.08	$48.13	$48.07	$48.07	$38.46	23,519
2019-05-13	$47.92	$47.92	$47.92	$47.92	$38.34	0
2019-05-10	$48.35	$48.35	$48.35	$48.35	$38.69	206
2019-05-09	$48.23	$48.27	$48.23	$48.27	$38.62	158
2019-05-08	$48.27	$48.39	$48.27	$48.34	$38.68	85,400
2019-05-07	$48.32	$48.32	$48.32	$48.32	$38.66	0
2019-05-06	$48.52	$48.64	$48.52	$48.64	$38.92	154
2019-05-03	$48.66	$48.66	$48.66	$48.66	$38.93	23
2019-05-02	$48.55	$48.55	$48.55	$48.55	$38.85	2
2019-05-01	$48.63	$48.63	$48.55	$48.55	$38.84	206
2019-04-30	$48.94	$48.94	$48.94	$48.94	$38.94	1
2019-04-29	$49.00	$49.00	$48.95	$48.95	$38.94	1,442
2019-04-26	$48.88	$48.95	$48.88	$48.95	$38.94	249
2019-04-25	$48.88	$48.91	$48.87	$48.89	$38.90	21,202
2019-04-24	$48.87	$48.87	$48.87	$48.87	$38.88	0
2019-04-23	$48.93	$48.93	$48.92	$48.92	$38.92	1,080
2019-04-22	$48.74	$48.74	$48.74	$48.74	$38.77	50
2019-04-18	$48.77	$48.79	$48.77	$48.79	$38.82	202
2019-04-17	$48.83	$48.83	$48.78	$48.78	$38.81	85,000
2019-04-16	$48.87	$48.87	$48.82	$48.83	$38.85	2,306
2019-04-15	$48.79	$48.85	$48.79	$48.85	$38.86	105
2019-04-12	$48.86	$48.86	$48.86	$48.86	$38.87	0
2019-04-11	$48.76	$48.76	$48.76	$48.76	$38.79	21
2019-04-10	$48.64	$48.65	$48.64	$48.65	$38.71	309
2019-04-09	$48.50	$48.50	$48.50	$48.50	$38.59	4
2019-04-08	$48.49	$48.49	$48.49	$48.49	$38.57	1
2019-04-05	$48.48	$48.49	$48.48	$48.48	$38.57	621
2019-04-04	$48.39	$48.39	$48.39	$48.39	$38.50	54
2019-04-03	$48.29	$48.29	$48.29	$48.29	$38.42	40
2019-04-02	$48.23	$48.27	$48.23	$48.27	$38.40	250
2019-04-01	$48.27	$48.27	$48.27	$48.27	$38.41	104
2019-03-29	$48.50	$48.50	$48.43	$48.43	$38.31	4,351
2019-03-28	$48.29	$48.29	$48.29	$48.29	$38.20	23
2019-03-27	$48.23	$48.23	$48.15	$48.15	$38.08	349
2019-03-26	$48.19	$48.19	$48.14	$48.14	$38.07	103
2019-03-25	$48.06	$48.06	$48.06	$48.06	$38.02	10
2019-03-22	$47.99	$47.99	$47.99	$47.99	$37.96	49
2019-03-21	$48.22	$48.22	$48.22	$48.22	$38.14	0
2019-03-20	$47.97	$48.20	$47.97	$48.20	$38.12	160
2019-03-19	$48.02	$48.02	$48.02	$48.02	$37.98	0
2019-03-18	$48.04	$48.04	$48.04	$48.04	$37.99	172
2019-03-15	$48.06	$48.06	$48.06	$48.06	$38.02	2
2019-03-14	$47.99	$47.99	$47.99	$47.99	$37.96	0
2019-03-13	$47.99	$47.99	$47.99	$47.99	$37.96	12
2019-03-12	$47.80	$47.82	$47.80	$47.82	$37.82	147
2019-03-11	$47.74	$47.74	$47.74	$47.74	$37.76	13
2019-03-08	$47.61	$47.61	$47.61	$47.61	$37.66	7
2019-03-07	$47.68	$47.68	$47.68	$47.68	$37.71	115
2019-03-06	$47.78	$47.78	$47.78	$47.78	$37.79	4
2019-03-05	$47.93	$47.94	$47.92	$47.92	$37.90	2,707
2019-03-04	$47.99	$47.99	$47.99	$47.99	$37.96	56
2019-03-01	$48.05	$48.05	$48.05	$48.05	$38.00	25
2019-02-28	$48.26	$48.26	$48.17	$48.17	$37.87	480
2019-02-27	$48.19	$48.19	$48.19	$48.19	$37.89	0
2019-02-26	$48.12	$48.12	$48.12	$48.12	$37.83	23
2019-02-25	$48.09	$48.09	$48.01	$48.01	$37.75	465
2019-02-22	$47.94	$47.94	$47.92	$47.93	$37.69	427
2019-02-21	$47.85	$47.85	$47.84	$47.84	$37.62	509
2019-02-20	$47.90	$47.90	$47.90	$47.90	$37.66	0
2019-02-19	$47.82	$47.82	$47.82	$47.82	$37.60	11
2019-02-15	$47.76	$47.76	$47.76	$47.76	$37.56	0
2019-02-14	$47.58	$47.61	$47.58	$47.61	$37.44	100
2019-02-13	$47.63	$47.63	$47.62	$47.62	$37.44	118
2019-02-12	$47.68	$47.68	$47.68	$47.68	$37.50	5
2019-02-11	$47.42	$47.42	$47.42	$47.42	$37.29	8
2019-02-08	$47.30	$47.39	$47.30	$47.39	$37.26	601
2019-02-07	$47.47	$47.47	$47.40	$47.41	$37.28	500
2019-02-06	$47.63	$47.63	$47.63	$47.63	$37.46	21
2019-02-05	$47.68	$47.68	$47.68	$47.68	$37.49	2
2019-02-04	$47.46	$47.46	$47.46	$47.46	$37.32	2
2019-02-01	$47.37	$47.37	$47.34	$47.34	$37.22	100
2019-01-31	$47.67	$47.68	$47.67	$47.68	$37.27	1,701
2019-01-30	$47.49	$47.49	$47.49	$47.49	$37.12	2
2019-01-29	$47.19	$47.19	$47.14	$47.14	$36.85	100
2019-01-28	$47.12	$47.12	$47.12	$47.12	$36.83	0
2019-01-25	$47.23	$47.23	$47.23	$47.23	$36.92	0
2019-01-24	$47.13	$47.13	$47.13	$47.13	$36.84	0
2019-01-23	$47.12	$47.12	$47.12	$47.12	$36.83	55
2019-01-22	$47.06	$47.06	$47.06	$47.06	$36.78	0
2019-01-18	$47.30	$47.30	$47.30	$47.30	$36.97	0
2019-01-17	$47.15	$47.15	$47.15	$47.15	$36.86	0
2019-01-16	$47.02	$47.02	$47.02	$47.02	$36.75	0
2019-01-15	$46.91	$46.91	$46.91	$46.91	$36.67	113
2019-01-14	$46.76	$46.76	$46.76	$46.76	$36.55	0
2019-01-11	$46.93	$46.93	$46.93	$46.93	$36.68	0
2019-01-10	$46.88	$46.88	$46.88	$46.88	$36.64	1
2019-01-09	$46.84	$46.88	$46.84	$46.88	$36.64	313
2019-01-08	$46.76	$46.76	$46.76	$46.76	$36.55	3
2019-01-07	$45.92	$45.92	$45.92	$45.92	$35.89	0
2019-01-04	$45.54	$45.92	$45.54	$45.92	$35.89	602
2019-01-03	$44.87	$44.96	$44.87	$44.96	$35.14	309
2019-01-02	$44.89	$45.05	$44.89	$45.05	$35.21	1,721
2018-12-31	$45.08	$45.08	$45.05	$45.05	$35.22	4,300
2018-12-28	$44.97	$44.97	$44.94	$44.94	$35.13	571
2018-12-27	$45.03	$45.03	$45.03	$45.03	$35.20	0
2018-12-26	$44.47	$45.03	$44.47	$45.03	$35.20	100
2018-12-24	$44.60	$44.60	$44.60	$44.60	$34.87	0
2018-12-21	$44.71	$44.71	$44.60	$44.60	$34.87	1,001
2018-12-20	$45.16	$45.16	$45.16	$45.16	$35.08	16
2018-12-19	$45.56	$45.56	$45.56	$45.56	$35.39	0
2018-12-18	$46.21	$46.21	$46.21	$46.21	$35.90	0
2018-12-17	$46.50	$46.50	$46.21	$46.21	$35.90	395
2018-12-14	$46.71	$46.71	$46.50	$46.50	$36.13	300
2018-12-13	$46.80	$46.80	$46.72	$46.72	$36.29	100
2018-12-12	$46.71	$46.75	$46.63	$46.63	$36.22	726
2018-12-11	$46.52	$46.53	$46.45	$46.45	$36.09	1,601
2018-12-10	$46.40	$46.40	$46.40	$46.40	$36.04	2
2018-12-07	$46.77	$46.77	$46.77	$46.77	$36.33	0
2018-12-06	$46.77	$46.77	$46.77	$46.77	$36.33	2
2018-12-04	$46.77	$46.77	$46.77	$46.77	$36.33	4,200
2018-12-03	$46.99	$46.99	$46.99	$46.99	$36.50	100
2018-11-30	$47.02	$47.02	$47.02	$47.02	$36.31	3,000
2018-11-29	$46.99	$46.99	$46.99	$46.99	$36.29	1
2018-11-28	$46.99	$46.99	$46.99	$46.99	$36.29	100
2018-11-27	$47.41	$47.41	$47.41	$47.41	$36.62	1
2018-11-26	$47.41	$47.41	$47.41	$47.41	$36.62	0
2018-11-23	$47.41	$47.41	$47.41	$47.41	$36.62	17
2018-11-21	$47.41	$47.41	$47.41	$47.41	$36.62	0
2018-11-20	$47.41	$47.41	$47.41	$47.41	$36.62	2
2018-11-19	$47.41	$47.41	$47.41	$47.41	$36.62	6
2018-11-16	$47.41	$47.41	$47.41	$47.41	$36.62	2
2018-11-15	$47.41	$47.41	$47.41	$47.41	$36.62	12
2018-11-14	$47.41	$47.41	$47.41	$47.41	$36.62	0
2018-11-13	$47.41	$47.41	$47.41	$47.41	$36.62	3,000
2018-11-12	$47.67	$47.67	$47.67	$47.67	$36.82	3
2018-11-09	$47.67	$47.67	$47.67	$47.67	$36.82	1
2018-11-08	$47.67	$47.67	$47.67	$47.67	$36.82	0
2018-11-07	$47.67	$47.67	$47.67	$47.67	$36.82	0
2018-11-06	$47.67	$47.67	$47.67	$47.67	$36.82	0
2018-11-05	$47.67	$47.67	$47.67	$47.67	$36.82	0
2018-11-02	$47.66	$47.67	$47.66	$47.67	$36.82	1,801
2018-11-01	$47.66	$47.66	$47.66	$47.66	$36.81	0
2018-10-31	$47.66	$47.66	$47.66	$47.66	$36.60	1
2018-10-30	$47.77	$47.78	$47.65	$47.66	$36.60	5,699
2018-10-29	$47.90	$47.93	$47.89	$47.93	$36.81	14,103
2018-10-26	$48.49	$48.49	$48.49	$48.49	$37.24	1
2018-10-25	$48.49	$48.49	$48.49	$48.49	$37.24	0
2018-10-24	$48.49	$48.49	$48.49	$48.49	$37.24	2
2018-10-23	$48.49	$48.49	$48.49	$48.49	$37.24	0
2018-10-22	$48.49	$48.49	$48.49	$48.49	$37.24	0
2018-10-19	$48.49	$48.49	$48.49	$48.49	$37.24	0
2018-10-18	$48.49	$48.49	$48.49	$48.49	$37.24	2
2018-10-17	$48.49	$48.49	$48.49	$48.49	$37.24	0
2018-10-16	$48.49	$48.49	$48.49	$48.49	$37.24	0
2018-10-15	$48.49	$48.49	$48.49	$48.49	$37.24	2
2018-10-12	$48.49	$48.49	$48.49	$48.49	$37.24	101
2018-10-11	$49.14	$49.14	$49.14	$49.14	$37.74	17
2018-10-10	$49.14	$49.14	$49.14	$49.14	$37.74	1
2018-10-09	$49.14	$49.14	$49.14	$49.14	$37.74	1
2018-10-08	$49.14	$49.14	$49.14	$49.14	$37.74	2
2018-10-05	$49.14	$49.14	$49.14	$49.14	$37.74	4
2018-10-04	$49.14	$49.14	$49.14	$49.14	$37.74	16
2018-10-03	$49.14	$49.14	$49.14	$49.14	$37.74	4
2018-10-02	$49.14	$49.14	$49.14	$49.14	$37.74	1,001
2018-10-01	$49.36	$49.36	$49.35	$49.35	$37.69	1,321
2018-09-28	$49.19	$49.19	$49.19	$49.19	$37.57	1,499
2018-09-27	$49.11	$49.11	$49.11	$49.11	$37.51	0
2018-09-26	$49.11	$49.11	$49.11	$49.11	$37.51	1
2018-09-25	$49.11	$49.11	$49.11	$49.11	$37.51	12
2018-09-24	$49.11	$49.11	$49.11	$49.11	$37.51	0
2018-09-21	$49.11	$49.11	$49.11	$49.11	$37.51	100
2018-09-20	$49.11	$49.11	$49.11	$49.11	$37.51	174
2018-09-19	$49.14	$49.14	$49.14	$49.14	$37.53	1
2018-09-18	$49.14	$49.14	$49.14	$49.14	$37.53	1
2018-09-17	$49.14	$49.14	$49.14	$49.14	$37.53	600
2018-09-14	$49.11	$49.11	$49.11	$49.11	$37.51	1
2018-09-13	$49.11	$49.11	$49.11	$49.11	$37.51	102
2018-09-12	$48.94	$48.97	$48.94	$48.97	$37.40	203
2018-09-11	$48.88	$48.88	$48.88	$48.88	$37.33	12
2018-09-10	$49.14	$49.14	$49.14	$49.14	$37.53	1
2018-09-07	$49.14	$49.14	$49.14	$49.14	$37.53	5
2018-09-06	$49.14	$49.14	$49.14	$49.14	$37.53	0
2018-09-05	$48.88	$48.88	$48.88	$48.88	$37.33	12
2018-09-04	$49.14	$49.14	$49.14	$49.14	$37.53	0
2018-08-31	$49.14	$49.14	$49.14	$49.14	$37.33	0
2018-08-30	$49.14	$49.14	$49.14	$49.14	$37.33	0
2018-08-29	$49.14	$49.14	$49.14	$49.14	$37.33	100
2018-08-28	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-27	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-24	$48.56	$48.56	$48.56	$48.56	$36.89	12
2018-08-23	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-22	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-21	$48.83	$48.83	$48.83	$48.83	$37.09	5
2018-08-20	$48.83	$48.83	$48.83	$48.83	$37.09	3
2018-08-17	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-16	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-15	$48.83	$48.83	$48.83	$48.83	$37.09	10
2018-08-14	$48.83	$48.83	$48.83	$48.83	$37.09	17
2018-08-13	$48.83	$48.83	$48.83	$48.83	$37.09	17
2018-08-10	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-09	$48.56	$48.56	$48.56	$48.56	$36.89	1
2018-08-08	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-07	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-06	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-03	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-02	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-08-01	$48.83	$48.83	$48.83	$48.83	$37.09	0
2018-07-31	$48.83	$48.83	$48.83	$48.83	$36.89	0
2018-07-30	$48.83	$48.83	$48.83	$48.83	$36.89	0
2018-07-27	$48.83	$48.83	$48.83	$48.83	$36.89	0
2018-07-26	$48.83	$48.83	$48.83	$48.83	$36.89	0
2018-07-25	$48.83	$48.83	$48.83	$48.83	$36.89	0
2018-07-24	$48.83	$48.83	$48.83	$48.83	$36.89	0
2018-07-23	$48.81	$48.83	$48.81	$48.83	$36.89	200
2018-07-20	$48.70	$48.70	$48.70	$48.70	$36.80	21
2018-07-19	$48.70	$48.70	$48.70	$48.70	$36.80	0
2018-07-18	$48.70	$48.70	$48.70	$48.70	$36.80	98
2018-07-17	$48.70	$48.70	$48.70	$48.70	$36.80	0
2018-07-16	$48.70	$48.70	$48.70	$48.70	$36.80	0
2018-07-13	$48.70	$48.70	$48.70	$48.70	$36.80	0
2018-07-12	$48.70	$48.70	$48.70	$48.70	$36.80	100
2018-07-11	$48.37	$48.37	$48.37	$48.37	$36.55	5
2018-07-10	$48.63	$48.63	$48.63	$48.63	$36.75	0
2018-07-09	$48.63	$48.63	$48.63	$48.63	$36.75	0
2018-07-06	$48.63	$48.63	$48.63	$48.63	$36.75	0
2018-07-05	$48.63	$48.63	$48.63	$48.63	$36.75	2,499
2018-07-03	$48.63	$48.63	$48.63	$48.63	$36.75	0
2018-07-02	$48.63	$48.63	$48.63	$48.63	$36.55	0
2018-06-29	$48.72	$48.72	$48.63	$48.63	$36.55	2,499
2018-06-28	$48.87	$48.87	$48.87	$48.87	$36.73	0
2018-06-27	$48.87	$48.87	$48.87	$48.87	$36.73	0
2018-06-26	$48.87	$48.87	$48.87	$48.87	$36.73	174
2018-06-25	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-22	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-21	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-20	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-19	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-18	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-15	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-14	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-13	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-12	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-11	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-08	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-07	$48.32	$48.32	$48.32	$48.32	$36.32	3
2018-06-06	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-05	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-04	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-06-01	$48.58	$48.58	$48.58	$48.58	$36.51	0
2018-05-31	$48.58	$48.58	$48.58	$48.58	$36.32	2,000
2018-05-30	$48.50	$48.50	$48.50	$48.50	$36.26	78
2018-05-29	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-25	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-23	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-22	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-21	$48.76	$48.76	$48.76	$48.76	$36.45	78
2018-05-18	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-17	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-16	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-15	$48.76	$48.76	$48.76	$48.76	$36.45	2
2018-05-14	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-11	$48.50	$48.50	$48.50	$48.50	$36.26	2
2018-05-10	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-09	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-08	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-07	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-04	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-03	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-02	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-05-01	$48.76	$48.76	$48.76	$48.76	$36.45	0
2018-04-30	$48.76	$48.76	$48.76	$48.76	$36.26	1,000
2018-04-27	$48.58	$48.58	$48.58	$48.58	$36.13	0
2018-04-26	$48.58	$48.58	$48.58	$48.58	$36.13	0
2018-04-25	$48.58	$48.58	$48.58	$48.58	$36.13	5
2018-04-24	$48.84	$48.84	$48.58	$48.58	$36.13	922
2018-04-23	$48.22	$48.22	$48.22	$48.22	$35.86	0
2018-04-20	$48.22	$48.22	$48.22	$48.22	$35.86	0
2018-04-19	$48.22	$48.22	$48.22	$48.22	$35.86	0
2018-04-18	$48.22	$48.22	$48.22	$48.22	$35.86	0
2018-04-17	$48.22	$48.22	$48.22	$48.22	$35.86	0
2018-04-16	$48.22	$48.22	$48.22	$48.22	$35.86	3
2018-04-13	$48.22	$48.22	$48.22	$48.22	$35.86	0
2018-04-12	$48.22	$48.22	$48.22	$48.22	$35.86	0
2018-04-11	$48.22	$48.22	$48.22	$48.22	$35.86	1
2018-04-10	$48.22	$48.22	$48.22	$48.22	$35.86	0
2018-04-09	$48.22	$48.22	$48.22	$48.22	$35.86	0
2018-04-06	$48.22	$48.22	$48.22	$48.22	$35.86	0
2018-04-05	$48.22	$48.22	$48.22	$48.22	$35.86	21
2018-04-04	$48.22	$48.22	$48.22	$48.22	$35.86	500
2018-04-03	$48.60	$48.60	$48.60	$48.60	$36.14	0
2018-04-02	$48.60	$48.60	$48.60	$48.60	$36.14	0
2018-03-29	$48.48	$48.60	$48.47	$48.60	$35.96	106,500
2018-03-28	$48.52	$48.52	$48.52	$48.52	$35.90	0
2018-03-27	$48.52	$48.52	$48.52	$48.52	$35.90	100
2018-03-26	$48.38	$48.38	$48.38	$48.38	$35.79	0
2018-03-23	$48.38	$48.38	$48.38	$48.38	$35.79	100
2018-03-22	$48.45	$48.45	$48.45	$48.45	$35.85	100
2018-03-21	$48.58	$48.58	$48.58	$48.58	$35.94	100
2018-03-20	$48.88	$48.88	$48.88	$48.88	$36.16	0
2018-03-19	$48.88	$48.88	$48.88	$48.88	$36.16	0
2018-03-16	$48.88	$48.88	$48.88	$48.88	$36.16	0
2018-03-15	$48.88	$48.88	$48.88	$48.88	$36.16	0
2018-03-14	$48.88	$48.88	$48.88	$48.88	$36.16	0
2018-03-13	$48.88	$48.88	$48.88	$48.88	$36.16	0
2018-03-12	$48.88	$48.88	$48.88	$48.88	$36.16	0
2018-03-09	$48.88	$48.88	$48.88	$48.88	$36.16	0
2018-03-08	$48.88	$48.88	$48.88	$48.88	$36.16	0
2018-03-07	$48.88	$48.88	$48.88	$48.88	$36.16	0
2018-03-06	$48.88	$48.88	$48.88	$48.88	$36.16	1,000
2018-03-05	$48.90	$48.90	$48.90	$48.90	$36.18	102
2018-03-02	$48.62	$48.65	$48.62	$48.65	$35.99	200
2018-03-01	$49.07	$49.07	$49.07	$49.07	$36.30	0
2018-02-28	$49.19	$49.19	$49.07	$49.07	$36.12	132,500
2018-02-27	$49.26	$49.26	$49.26	$49.26	$36.26	102
2018-02-26	$49.12	$49.12	$49.12	$49.12	$36.15	0
2018-02-23	$49.12	$49.12	$49.12	$49.12	$36.15	0
2018-02-22	$49.12	$49.12	$49.12	$49.12	$36.15	25,000
2018-02-21	$49.31	$49.31	$49.07	$49.07	$36.11	75,100
2018-02-20	$48.95	$48.95	$48.95	$48.95	$36.03	0
2018-02-16	$48.95	$48.95	$48.95	$48.95	$36.03	0
2018-02-15	$48.95	$48.95	$48.95	$48.95	$36.03	100,000
2018-02-14	$48.39	$48.39	$48.39	$48.39	$35.62	0
2018-02-13	$48.39	$48.39	$48.39	$48.39	$35.62	0
2018-02-12	$48.39	$48.39	$48.39	$48.39	$35.62	0
2018-02-09	$48.39	$48.39	$48.39	$48.39	$35.62	50,000
2018-02-08	$49.01	$49.01	$49.01	$49.01	$36.07	0
2018-02-07	$49.01	$49.01	$49.01	$49.01	$36.07	0
2018-02-06	$49.01	$49.01	$49.01	$49.01	$36.07	100,000
2018-02-05	$49.61	$49.61	$49.61	$49.61	$36.51	0
2018-02-02	$49.61	$49.61	$49.61	$49.61	$36.51	0
2018-02-01	$49.61	$49.61	$49.61	$49.61	$36.51	100,000
2018-01-31	$50.16	$50.16	$50.16	$50.16	$36.74	0
2018-01-30	$50.16	$50.16	$50.16	$50.16	$36.74	0
2018-01-29	$50.16	$50.16	$50.16	$50.16	$36.74	0
2018-01-26	$50.16	$50.16	$50.16	$50.16	$36.74	0
2018-01-25	$50.16	$50.16	$50.16	$50.16	$36.74	0
2018-01-24	$50.16	$50.16	$50.16	$50.16	$36.74	100,000
2018-01-23	$49.91	$49.91	$49.91	$49.91	$36.56	60
2018-01-22	$49.91	$49.91	$49.91	$49.91	$36.56	0
2018-01-19	$49.91	$49.91	$49.91	$49.91	$36.56	100,000
2018-01-18	$50.04	$50.04	$50.04	$50.04	$36.65	0
2018-01-17	$50.04	$50.04	$50.04	$50.04	$36.65	60
2018-01-16	$50.04	$50.04	$50.04	$50.04	$36.65	0
2018-01-12	$50.04	$50.04	$50.04	$50.04	$36.65	0
2018-01-11	$50.04	$50.09	$50.04	$50.04	$36.65	2,100,001

Xtrackers High Beta High Yield Bond ETF (HYUP) News Headlines

Recent Xtrackers High Beta High Yield Bond ETF (HYUP) News

Similar Companies to Xtrackers High Beta High Yield Bond ETF (HYUP) 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	--	--	--

Xtrackers High Beta High Yield Bond ETF (HYUP) Exchange: NYSE ARCA