First Trust S-Network E-Commerce ETF (ISHP) Stock Profile

Data as of Aug. 22, 2025

$40.75 ($0.04) 0.09%

First Trust S-Network E-Commerce ETF - Daily Information

Click for more stock information on First Trust S-Network E-Commerce ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$40.61
Previous Close	$40.75
High	$40.75
Low	$40.61
Adjusted Open	$40.61
Previous Adjusted Close	$40.75
Adjusted High	$40.75
Adjusted Low	$40.61

Invest in First Trust S-Network E-Commerce ETF (ISHP)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for First Trust S-Network E-Commerce ETF (ISHP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-25	$40.61	$40.75	$40.61	$40.75	$40.75	238
2025-07-24	$40.71	$40.71	$40.71	$40.71	$40.71	117
2025-07-23	$41.04	$41.04	$41.04	$41.04	$41.04	62
2025-07-22	$40.70	$40.70	$40.70	$40.70	$40.70	19
2025-07-21	$40.28	$40.28	$40.28	$40.28	$40.28	21
2025-07-18	$40.14	$40.14	$40.14	$40.14	$40.14	11
2025-07-17	$39.92	$39.92	$39.92	$39.92	$39.92	132
2025-07-16	$39.44	$39.74	$39.44	$39.74	$39.74	390
2025-07-15	$39.60	$39.60	$39.60	$39.60	$39.60	50
2025-07-14	$39.73	$39.73	$39.73	$39.73	$39.73	32
2025-07-11	$39.46	$39.46	$39.46	$39.46	$39.46	11
2025-07-10	$39.92	$39.92	$39.92	$39.92	$39.92	23
2025-07-09	$39.75	$39.75	$39.75	$39.75	$39.75	3
2025-07-08	$39.77	$39.77	$39.77	$39.77	$39.77	6
2025-07-07	$39.64	$39.64	$39.58	$39.58	$39.58	144
2025-07-03	$39.88	$39.88	$39.88	$39.88	$39.88	146
2025-07-02	$39.65	$39.66	$39.65	$39.66	$39.66	714
2025-07-01	$39.83	$39.83	$39.70	$39.70	$39.70	157
2025-06-30	$39.66	$39.66	$39.55	$39.55	$39.55	219
2025-06-27	$39.40	$39.40	$39.33	$39.33	$39.33	658
2025-06-26	$39.12	$39.12	$39.12	$39.12	$39.12	8
2025-06-25	$39.16	$39.16	$39.16	$39.16	$38.97	24
2025-06-24	$39.32	$39.36	$39.32	$39.36	$39.17	146
2025-06-23	$38.39	$38.61	$38.39	$38.61	$38.42	450
2025-06-20	$38.35	$38.35	$38.35	$38.35	$38.16	44
2025-06-18	$38.50	$38.50	$38.50	$38.50	$38.31	88
2025-06-17	$38.63	$38.80	$38.32	$38.32	$38.14	532
2025-06-16	$38.80	$39.15	$38.79	$38.79	$38.60	222
2025-06-13	$38.23	$38.23	$38.23	$38.23	$38.05	301
2025-06-12	$39.05	$39.05	$39.05	$39.05	$38.86	6
2025-06-11	$39.35	$39.35	$39.10	$39.10	$38.91	626
2025-06-10	$39.24	$39.24	$39.24	$39.24	$39.05	7
2025-06-09	$39.20	$39.20	$39.20	$39.20	$39.01	21
2025-06-06	$38.79	$38.87	$38.79	$38.81	$38.62	410
2025-06-05	$38.72	$38.72	$38.72	$38.72	$38.53	86
2025-06-04	$38.60	$38.77	$38.60	$38.63	$38.44	6,739
2025-06-03	$38.34	$38.34	$38.34	$38.34	$38.15	73
2025-06-02	$38.16	$38.16	$38.16	$38.16	$37.98	194
2025-05-30	$37.65	$37.86	$37.65	$37.86	$37.86	689
2025-05-29	$38.15	$38.15	$38.15	$38.15	$38.15	5
2025-05-28	$38.21	$38.21	$38.21	$38.21	$38.21	10
2025-05-27	$38.02	$38.22	$38.02	$38.09	$38.09	426
2025-05-23	$37.97	$37.97	$37.97	$37.97	$37.97	11
2025-05-22	$38.04	$38.04	$37.95	$37.95	$37.95	164
2025-05-21	$37.95	$37.95	$37.95	$37.95	$37.95	109
2025-05-20	$38.59	$38.67	$38.54	$38.67	$38.67	1,183
2025-05-19	$38.99	$38.99	$38.99	$38.99	$38.99	44
2025-05-16	$38.79	$38.91	$38.79	$38.91	$38.91	654
2025-05-15	$38.78	$38.78	$38.73	$38.73	$38.73	241
2025-05-14	$39.20	$39.20	$39.20	$39.20	$39.20	123
2025-05-13	$38.84	$38.91	$38.76	$38.91	$38.91	1,510
2025-05-12	$38.62	$38.70	$38.62	$38.70	$38.70	351
2025-05-09	$37.24	$37.24	$37.07	$37.07	$37.07	250
2025-05-08	$37.52	$37.53	$37.20	$37.20	$37.20	4,427
2025-05-07	$36.96	$37.04	$36.94	$36.94	$36.94	1,197
2025-05-06	$37.11	$37.11	$37.11	$37.11	$37.11	87
2025-05-05	$37.50	$37.60	$37.19	$37.19	$37.19	1,370
2025-05-02	$37.14	$37.14	$37.14	$37.14	$37.14	552
2025-05-01	$36.27	$36.73	$36.22	$36.25	$36.25	1,337
2025-04-30	$35.87	$36.12	$35.87	$36.12	$36.12	769
2025-04-29	$36.16	$36.35	$36.13	$36.31	$36.31	744
2025-04-28	$36.16	$36.16	$35.98	$36.00	$36.00	853
2025-04-25	$36.06	$36.28	$36.00	$36.00	$36.00	3,682
2025-04-24	$35.82	$35.83	$35.76	$35.83	$35.83	445
2025-04-23	$35.78	$35.80	$35.33	$35.33	$35.33	378
2025-04-22	$34.62	$34.89	$34.62	$34.89	$34.89	338
2025-04-21	$34.19	$34.19	$33.85	$33.94	$33.94	1,218
2025-04-17	$34.50	$34.71	$34.43	$34.50	$34.50	2,374
2025-04-16	$34.51	$34.51	$34.11	$34.25	$34.25	1,406
2025-04-15	$34.96	$34.96	$34.74	$34.74	$34.74	440
2025-04-14	$34.89	$34.89	$34.64	$34.68	$34.68	29,215
2025-04-11	$33.46	$34.28	$33.46	$34.28	$34.28	405
2025-04-10	$33.64	$33.73	$33.10	$33.49	$33.49	1,267
2025-04-09	$31.93	$34.30	$31.53	$34.30	$34.30	3,561
2025-04-08	$31.99	$32.01	$31.39	$31.45	$31.45	32,433
2025-04-07	$32.11	$32.11	$31.93	$31.93	$31.93	593
2025-04-04	$33.24	$33.24	$32.63	$32.63	$32.63	822
2025-04-03	$34.92	$34.94	$34.89	$34.89	$34.89	722
2025-04-02	$36.43	$36.60	$36.43	$36.53	$36.53	481
2025-04-01	$36.24	$36.24	$36.20	$36.22	$36.22	1,047
2025-03-31	$34.19	$36.10	$34.19	$36.10	$36.10	12,333
2025-03-28	$36.18	$36.18	$36.10	$36.10	$36.10	563
2025-03-27	$37.31	$37.31	$37.03	$37.03	$37.03	237
2025-03-26	$37.00	$37.00	$37.00	$37.00	$37.00	110
2025-03-25	$37.50	$37.50	$37.29	$37.31	$37.31	342
2025-03-24	$37.75	$37.75	$37.75	$37.75	$37.75	23
2025-03-21	$36.67	$36.74	$36.65	$36.65	$36.65	2,119
2025-03-20	$37.22	$37.22	$36.88	$36.88	$36.88	2,445
2025-03-19	$37.10	$37.25	$37.10	$37.25	$37.25	419
2025-03-18	$37.03	$37.03	$36.91	$36.91	$36.91	452
2025-03-17	$37.37	$37.66	$37.37	$37.54	$37.54	29,769
2025-03-14	$36.65	$36.82	$36.65	$36.75	$36.75	492
2025-03-13	$36.17	$36.17	$36.00	$36.00	$36.00	393
2025-03-12	$36.58	$36.62	$36.46	$36.61	$36.61	930
2025-03-11	$36.63	$36.74	$36.52	$36.52	$36.52	1,067
2025-03-10	$37.41	$37.41	$36.64	$36.64	$36.64	1,529
2025-03-07	$37.93	$37.93	$37.55	$37.89	$37.89	1,067
2025-03-06	$38.18	$38.43	$38.00	$38.00	$38.00	640
2025-03-05	$38.70	$38.70	$38.70	$38.70	$38.70	56
2025-03-04	$37.00	$37.51	$36.64	$37.30	$37.30	3,459
2025-03-03	$38.19	$38.50	$37.48	$37.48	$37.48	41,589
2025-02-28	$37.51	$37.96	$37.47	$37.82	$37.82	26,809
2025-02-27	$38.16	$38.16	$38.16	$38.16	$38.16	39
2025-02-26	$38.75	$38.75	$38.40	$38.40	$38.40	1,393
2025-02-25	$38.11	$38.11	$38.09	$38.09	$38.09	320
2025-02-24	$38.09	$38.17	$38.04	$38.04	$38.04	711
2025-02-21	$39.32	$39.32	$38.66	$38.66	$38.66	583
2025-02-20	$39.16	$39.16	$39.10	$39.10	$39.10	176
2025-02-19	$39.53	$39.78	$39.53	$39.78	$39.78	2,863
2025-02-18	$39.81	$39.84	$39.60	$39.73	$39.73	13,139
2025-02-14	$39.78	$39.78	$39.49	$39.49	$39.49	537
2025-02-13	$38.94	$39.38	$38.78	$39.38	$39.38	3,988
2025-02-12	$38.24	$38.55	$38.23	$38.47	$38.47	787
2025-02-11	$38.41	$38.41	$38.41	$38.41	$38.41	4
2025-02-10	$38.60	$38.60	$38.60	$38.60	$38.60	1,096
2025-02-07	$38.24	$38.24	$38.24	$38.24	$38.24	16
2025-02-06	$38.00	$38.27	$38.00	$38.27	$38.27	2,548
2025-02-05	$37.72	$37.72	$37.72	$37.72	$37.72	34
2025-02-04	$37.87	$37.87	$37.72	$37.72	$37.72	334
2025-02-03	$37.34	$37.34	$37.34	$37.34	$37.34	59
2025-01-31	$37.52	$37.52	$37.52	$37.52	$37.52	13
2025-01-30	$37.95	$37.95	$37.95	$37.95	$37.95	10
2025-01-29	$37.49	$37.49	$37.49	$37.49	$37.49	2
2025-01-28	$37.50	$37.50	$37.50	$37.50	$37.50	68
2025-01-27	$37.24	$37.24	$37.24	$37.24	$37.24	2
2025-01-24	$36.79	$36.79	$36.79	$36.79	$36.79	2
2025-01-23	$36.38	$36.55	$36.38	$36.55	$36.55	114
2025-01-22	$36.15	$36.15	$36.15	$36.15	$36.15	9
2025-01-21	$36.36	$36.36	$36.36	$36.36	$36.36	26
2025-01-17	$36.01	$36.01	$36.01	$36.01	$36.01	6
2025-01-16	$35.71	$35.71	$35.71	$35.71	$35.71	6
2025-01-15	$35.64	$35.64	$35.64	$35.64	$35.64	12
2025-01-14	$34.94	$34.94	$34.94	$34.94	$34.94	40
2025-01-13	$34.57	$34.79	$34.57	$34.79	$34.79	145
2025-01-10	$34.93	$34.95	$34.81	$34.95	$34.95	1,150
2025-01-08	$35.53	$35.68	$35.52	$35.68	$35.68	451
2025-01-07	$35.78	$35.78	$35.69	$35.69	$35.69	484
2025-01-06	$36.01	$36.01	$36.01	$36.01	$36.01	20
2025-01-03	$35.63	$35.78	$35.63	$35.78	$35.78	542
2025-01-02	$35.29	$35.32	$35.19	$35.32	$35.32	374
2024-12-31	$35.32	$35.32	$35.32	$35.32	$35.32	43
2024-12-30	$35.53	$35.53	$35.53	$35.53	$35.53	90
2024-12-27	$35.90	$36.01	$35.90	$36.01	$36.01	117
2024-12-26	$36.42	$36.42	$36.42	$36.42	$36.42	36
2024-12-24	$36.15	$36.45	$36.15	$36.45	$36.45	133
2024-12-23	$35.95	$36.26	$35.95	$36.16	$36.16	5,216
2024-12-20	$36.03	$36.13	$36.03	$36.13	$36.13	120
2024-12-19	$35.88	$35.96	$35.78	$35.78	$35.78	233
2024-12-18	$35.94	$35.94	$35.94	$35.94	$35.94	13
2024-12-17	$37.33	$37.33	$37.33	$37.33	$37.33	28
2024-12-16	$37.36	$37.36	$37.36	$37.36	$37.36	26
2024-12-13	$37.39	$37.39	$37.39	$37.39	$37.39	90
2024-12-12	$37.61	$37.61	$37.61	$37.61	$37.42	19
2024-12-11	$37.72	$37.97	$37.72	$37.97	$37.97	422
2024-12-10	$37.66	$37.66	$37.66	$37.66	$37.66	20
2024-12-09	$38.29	$38.29	$38.29	$38.29	$38.29	8
2024-12-06	$37.73	$37.82	$37.73	$37.82	$37.82	121
2024-12-05	$37.37	$37.37	$37.37	$37.37	$37.37	18
2024-12-04	$37.45	$37.51	$37.45	$37.50	$37.50	280
2024-12-03	$37.39	$37.39	$37.39	$37.39	$37.39	17
2024-12-02	$37.20	$37.33	$37.20	$37.33	$37.33	2,697
2024-11-29	$37.34	$37.34	$37.34	$37.34	$37.34	2
2024-11-27	$37.16	$37.16	$37.16	$37.16	$37.16	3
2024-11-26	$36.92	$36.92	$36.92	$36.92	$36.92	3
2024-11-25	$37.02	$37.02	$37.02	$37.02	$37.02	18
2024-11-22	$36.68	$36.68	$36.68	$36.68	$36.68	40
2024-11-21	$36.35	$36.46	$36.35	$36.46	$36.46	757
2024-11-20	$36.30	$36.30	$36.30	$36.30	$36.30	20
2024-11-19	$35.88	$36.11	$35.88	$36.11	$36.11	253
2024-11-18	$35.99	$35.99	$35.99	$35.99	$35.99	80
2024-11-15	$35.83	$35.83	$35.83	$35.83	$35.83	2
2024-11-14	$36.15	$36.15	$36.15	$36.15	$36.15	80
2024-11-13	$36.40	$36.40	$36.40	$36.40	$36.40	2
2024-11-12	$36.25	$36.25	$36.25	$36.25	$36.25	23
2024-11-11	$36.66	$36.72	$36.48	$36.53	$36.53	1,555
2024-11-08	$36.33	$36.33	$36.16	$36.31	$36.31	530
2024-11-07	$37.14	$37.14	$36.98	$36.98	$36.98	274
2024-11-06	$36.93	$36.93	$36.93	$36.93	$36.93	40
2024-11-05	$36.43	$36.43	$36.43	$36.43	$36.43	16
2024-11-04	$35.76	$35.76	$35.76	$35.76	$35.76	56
2024-11-01	$35.26	$35.26	$35.26	$35.26	$35.26	2
2024-10-31	$35.48	$35.48	$35.48	$35.48	$35.48	72
2024-10-30	$37.33	$37.33	$35.68	$35.69	$35.69	1,113
2024-10-29	$35.46	$35.46	$35.46	$35.46	$35.46	16
2024-10-28	$35.17	$35.17	$35.17	$35.17	$35.17	19
2024-10-25	$34.79	$34.79	$34.79	$34.79	$34.79	97
2024-10-24	$34.63	$35.49	$34.62	$35.49	$35.49	409
2024-10-23	$34.73	$34.73	$34.73	$34.73	$34.73	1
2024-10-22	$35.00	$35.07	$35.00	$35.07	$35.07	478
2024-10-21	$34.45	$34.79	$34.43	$34.79	$34.79	15,209
2024-10-18	$34.48	$34.48	$34.48	$34.48	$34.48	75
2024-10-17	$34.01	$34.01	$34.01	$34.01	$34.01	22
2024-10-16	$34.47	$34.47	$34.47	$34.47	$34.47	87
2024-10-15	$34.21	$34.21	$34.21	$34.21	$34.21	1
2024-10-14	$34.71	$34.71	$34.71	$34.71	$34.71	14
2024-10-11	$34.81	$34.81	$34.81	$34.81	$34.81	122
2024-10-10	$34.42	$34.42	$34.42	$34.42	$34.42	11
2024-10-09	$34.51	$34.51	$34.51	$34.51	$34.51	40
2024-10-08	$34.44	$34.55	$34.44	$34.55	$34.55	421
2024-10-07	$34.84	$34.84	$34.83	$34.83	$34.83	110
2024-10-04	$35.00	$35.00	$35.00	$35.00	$35.00	3
2024-10-03	$34.53	$34.53	$34.53	$34.53	$34.53	100
2024-10-02	$34.90	$34.90	$34.90	$34.90	$34.90	46
2024-10-01	$34.56	$34.56	$34.56	$34.56	$34.56	4
2024-09-30	$34.32	$34.37	$34.32	$34.37	$34.37	224
2024-09-27	$34.52	$34.52	$34.35	$34.48	$34.48	1,372
2024-09-26	$34.17	$34.19	$33.92	$34.19	$34.19	507
2024-09-25	$33.25	$33.25	$33.25	$33.25	$33.22	7
2024-09-24	$33.19	$33.59	$33.19	$33.59	$33.56	455
2024-09-23	$32.83	$32.83	$32.83	$32.83	$32.80	1
2024-09-20	$32.48	$32.48	$32.48	$32.48	$32.45	5
2024-09-19	$32.78	$32.78	$32.78	$32.78	$32.75	97
2024-09-18	$32.01	$32.01	$32.01	$32.01	$31.98	30
2024-09-17	$31.95	$31.95	$31.95	$31.95	$31.92	23
2024-09-16	$31.77	$31.77	$31.77	$31.77	$31.74	29
2024-09-13	$31.50	$31.50	$31.50	$31.50	$31.47	103
2024-09-12	$31.34	$31.34	$31.34	$31.34	$31.32	6
2024-09-11	$30.93	$31.01	$30.93	$30.99	$30.97	217
2024-09-10	$30.58	$30.76	$30.54	$30.76	$30.74	1,826
2024-09-09	$30.88	$30.88	$30.76	$30.76	$30.74	213
2024-09-06	$30.51	$30.51	$30.40	$30.40	$30.40	103
2024-09-05	$31.02	$31.02	$31.02	$31.02	$31.02	5
2024-09-04	$31.04	$31.04	$31.04	$31.04	$31.04	20
2024-09-03	$32.45	$32.45	$32.45	$32.45	$32.45	2
2024-08-30	$31.48	$31.48	$31.48	$31.48	$31.48	3
2024-08-29	$31.24	$31.24	$31.24	$31.24	$31.24	2
2024-08-28	$30.99	$30.99	$30.99	$30.99	$30.99	0
2024-08-27	$31.31	$31.31	$31.31	$31.31	$31.31	17
2024-08-26	$31.23	$31.23	$31.23	$31.23	$31.23	17
2024-08-23	$31.33	$31.40	$31.33	$31.40	$31.40	224
2024-08-22	$30.99	$30.99	$30.99	$30.99	$30.99	2
2024-08-21	$31.02	$31.13	$31.02	$31.13	$31.13	122
2024-08-20	$30.87	$30.87	$30.87	$30.87	$30.87	6
2024-08-19	$31.12	$31.14	$31.12	$31.14	$31.14	184
2024-08-16	$30.78	$30.78	$30.78	$30.78	$30.78	4
2024-08-15	$30.52	$30.52	$30.52	$30.52	$30.52	10
2024-08-14	$29.94	$29.94	$29.86	$29.86	$29.86	107
2024-08-13	$29.66	$29.97	$29.66	$29.97	$29.97	111
2024-08-12	$29.53	$29.53	$29.53	$29.53	$29.53	12
2024-08-09	$29.57	$29.57	$29.57	$29.57	$29.57	3
2024-08-08	$29.47	$29.47	$29.47	$29.47	$29.47	8
2024-08-07	$28.47	$28.47	$28.47	$28.47	$28.47	34
2024-08-06	$28.72	$28.72	$28.72	$28.72	$28.72	8
2024-08-05	$28.38	$28.38	$28.38	$28.38	$28.38	12
2024-08-02	$29.08	$29.08	$28.81	$28.81	$28.81	117
2024-08-01	$29.61	$29.61	$29.61	$29.61	$29.61	42
2024-07-31	$30.17	$30.17	$30.17	$30.17	$30.17	35
2024-07-30	$29.63	$29.66	$29.63	$29.66	$29.66	500
2024-07-29	$29.72	$29.72	$29.63	$29.63	$29.63	308
2024-07-26	$29.60	$29.60	$29.60	$29.60	$29.60	67
2024-07-25	$29.52	$29.52	$29.24	$29.24	$29.24	376
2024-07-24	$29.47	$29.47	$29.47	$29.47	$29.47	31
2024-07-23	$30.13	$30.13	$30.13	$30.13	$30.13	1
2024-07-22	$30.22	$30.42	$30.22	$30.42	$30.42	2,011
2024-07-19	$30.07	$30.07	$30.07	$30.07	$30.07	12
2024-07-18	$30.35	$30.35	$30.07	$30.07	$30.07	311
2024-07-17	$30.52	$30.52	$30.52	$30.52	$30.52	18
2024-07-16	$31.24	$31.24	$31.24	$31.24	$31.24	177
2024-07-15	$30.98	$30.98	$30.82	$30.82	$30.82	392
2024-07-12	$31.08	$31.08	$31.08	$31.08	$31.08	104
2024-07-11	$30.73	$30.73	$30.73	$30.73	$30.73	3
2024-07-10	$30.54	$30.54	$30.54	$30.54	$30.54	10
2024-07-09	$30.42	$30.42	$30.42	$30.42	$30.42	111
2024-07-08	$30.17	$30.19	$30.17	$30.19	$30.19	562
2024-07-05	$30.43	$30.43	$30.43	$30.43	$30.43	27
2024-07-03	$30.24	$30.24	$30.24	$30.24	$30.24	15
2024-07-02	$30.20	$30.20	$30.20	$30.20	$30.20	73
2024-07-01	$29.77	$29.83	$29.77	$29.83	$29.83	369
2024-06-28	$30.18	$30.18	$30.00	$30.00	$30.00	286
2024-06-27	$30.14	$30.14	$30.14	$30.14	$30.14	5
2024-06-26	$30.54	$30.54	$30.54	$30.54	$30.40	23
2024-06-25	$30.44	$30.44	$30.44	$30.44	$30.30	4
2024-06-24	$30.42	$30.42	$30.42	$30.42	$30.28	14
2024-06-21	$30.41	$30.41	$30.41	$30.41	$30.27	6
2024-06-20	$30.41	$30.41	$30.41	$30.41	$30.41	8
2024-06-18	$30.43	$30.43	$30.43	$30.43	$30.43	4
2024-06-17	$30.45	$30.45	$30.45	$30.45	$30.45	9
2024-06-14	$30.15	$30.15	$30.15	$30.15	$30.15	102
2024-06-13	$30.34	$30.34	$30.33	$30.34	$30.34	545
2024-06-12	$30.74	$30.74	$30.62	$30.65	$30.65	1,347
2024-06-11	$30.35	$30.35	$30.35	$30.35	$30.35	54
2024-06-10	$30.65	$30.65	$30.56	$30.56	$30.56	184
2024-06-07	$30.50	$30.50	$30.50	$30.50	$30.50	36
2024-06-06	$30.73	$30.73	$30.73	$30.73	$30.73	8
2024-06-05	$30.61	$30.61	$30.61	$30.61	$30.61	19
2024-06-04	$30.38	$30.38	$30.38	$30.38	$30.38	18
2024-06-03	$30.35	$30.35	$30.35	$30.35	$30.35	63
2024-05-31	$30.24	$30.24	$30.24	$30.24	$30.24	68
2024-05-30	$30.24	$30.24	$30.24	$30.24	$30.24	761
2024-05-29	$29.97	$29.97	$29.97	$29.97	$29.97	27
2024-05-28	$30.30	$30.30	$30.30	$30.30	$30.30	50
2024-05-24	$30.39	$30.39	$30.39	$30.39	$30.39	34
2024-05-23	$30.27	$30.27	$30.27	$30.27	$30.27	147
2024-05-22	$30.78	$30.78	$30.58	$30.58	$30.58	483
2024-05-21	$31.00	$31.00	$30.91	$30.91	$30.91	1,648
2024-05-20	$31.29	$31.29	$31.29	$31.29	$31.29	23
2024-05-17	$31.40	$31.40	$31.40	$31.40	$31.40	39
2024-05-16	$31.48	$31.48	$31.48	$31.48	$31.48	3
2024-05-15	$31.02	$31.29	$31.02	$31.29	$31.29	1,061
2024-05-14	$31.11	$31.11	$31.11	$31.11	$31.11	33
2024-05-13	$30.98	$30.98	$30.98	$30.98	$30.98	6
2024-05-10	$30.57	$30.57	$30.57	$30.57	$30.57	57
2024-05-09	$30.85	$30.85	$30.85	$30.85	$30.85	12
2024-05-08	$30.38	$30.38	$30.38	$30.38	$30.38	86
2024-05-07	$30.67	$30.67	$30.67	$30.67	$30.67	2
2024-05-06	$30.76	$30.76	$30.76	$30.76	$30.76	56
2024-05-03	$30.53	$30.53	$30.53	$30.53	$30.53	29
2024-05-02	$30.25	$30.25	$30.25	$30.25	$30.25	17
2024-05-01	$29.29	$29.29	$29.29	$29.29	$29.29	9
2024-04-30	$29.27	$29.27	$29.27	$29.27	$29.27	3
2024-04-29	$29.57	$29.57	$29.57	$29.57	$29.57	9
2024-04-26	$29.58	$29.58	$29.58	$29.58	$29.58	56
2024-04-25	$28.80	$28.87	$28.80	$28.87	$28.87	119
2024-04-24	$29.09	$29.09	$29.09	$29.09	$29.09	16
2024-04-23	$29.12	$29.12	$29.12	$29.12	$29.12	14
2024-04-22	$28.50	$28.50	$28.50	$28.50	$28.50	11
2024-04-19	$28.02	$28.02	$28.02	$28.02	$28.02	223
2024-04-18	$28.21	$28.21	$28.10	$28.10	$28.10	223
2024-04-17	$28.17	$28.17	$28.17	$28.17	$28.17	91
2024-04-16	$28.30	$28.37	$28.28	$28.28	$28.28	315
2024-04-15	$28.85	$28.85	$28.43	$28.43	$28.43	3,300
2024-04-12	$28.74	$28.74	$28.74	$28.74	$28.74	234
2024-04-11	$29.55	$29.55	$29.55	$29.55	$29.55	209
2024-04-10	$29.26	$29.26	$29.23	$29.23	$29.23	304
2024-04-09	$29.68	$29.68	$29.68	$29.68	$29.68	13
2024-04-08	$29.60	$29.60	$29.60	$29.60	$29.60	33
2024-04-05	$29.40	$29.40	$29.40	$29.40	$29.40	66
2024-04-04	$29.39	$29.39	$29.39	$29.39	$29.39	40
2024-04-03	$29.68	$29.68	$29.68	$29.68	$29.68	38
2024-04-02	$29.56	$29.59	$29.56	$29.59	$29.59	655
2024-04-01	$29.91	$29.96	$29.80	$29.85	$29.85	9,237
2024-03-28	$29.85	$29.85	$29.85	$29.85	$29.85	51
2024-03-27	$29.77	$29.77	$29.77	$29.77	$29.77	43
2024-03-26	$29.52	$29.52	$29.52	$29.52	$29.52	102
2024-03-25	$29.73	$29.73	$29.64	$29.64	$29.64	2,021
2024-03-22	$29.72	$29.72	$29.72	$29.72	$29.72	67
2024-03-21	$29.94	$29.94	$29.94	$29.94	$29.94	196
2024-03-20	$29.91	$29.91	$29.91	$29.91	$29.91	68
2024-03-19	$29.33	$29.33	$29.33	$29.33	$29.33	42
2024-03-18	$29.32	$29.32	$29.32	$29.32	$29.32	143
2024-03-15	$29.31	$29.31	$29.04	$29.23	$29.23	1,265
2024-03-14	$29.50	$29.50	$29.29	$29.29	$29.29	181
2024-03-13	$29.76	$29.76	$29.60	$29.60	$29.60	478
2024-03-12	$29.47	$29.50	$29.40	$29.40	$29.40	957
2024-03-11	$29.21	$29.21	$29.21	$29.21	$29.21	17
2024-03-08	$28.96	$28.96	$28.96	$28.96	$28.96	35
2024-03-07	$29.12	$29.12	$29.12	$29.12	$29.12	4
2024-03-06	$28.82	$28.82	$28.82	$28.82	$28.82	151
2024-03-05	$28.60	$28.60	$28.60	$28.60	$28.60	109
2024-03-04	$28.78	$28.78	$28.78	$28.78	$28.78	22
2024-03-01	$29.14	$29.14	$29.14	$29.14	$29.14	33
2024-02-29	$28.82	$28.82	$28.82	$28.82	$28.82	22
2024-02-28	$28.61	$28.61	$28.61	$28.61	$28.61	52
2024-02-27	$28.84	$28.84	$28.84	$28.84	$28.84	5
2024-02-26	$28.78	$28.78	$28.70	$28.70	$28.70	1,503
2024-02-23	$28.77	$28.77	$28.77	$28.77	$28.77	1
2024-02-22	$28.84	$28.84	$28.80	$28.80	$28.80	541
2024-02-21	$28.41	$28.41	$28.41	$28.41	$28.41	13
2024-02-20	$28.40	$28.40	$28.40	$28.40	$28.40	13
2024-02-16	$28.59	$28.59	$28.59	$28.59	$28.59	62
2024-02-15	$28.63	$28.63	$28.63	$28.63	$28.63	62
2024-02-14	$28.26	$28.26	$28.26	$28.26	$28.26	62
2024-02-13	$27.53	$27.53	$27.53	$27.53	$27.53	5
2024-02-12	$28.44	$28.51	$28.31	$28.51	$28.51	2,954
2024-02-09	$28.15	$28.15	$28.15	$28.15	$28.15	36
2024-02-08	$28.11	$28.11	$28.11	$28.11	$28.11	21
2024-02-07	$28.14	$28.14	$28.14	$28.14	$28.14	21
2024-02-06	$28.51	$28.51	$28.51	$28.51	$28.51	11
2024-02-05	$27.99	$27.99	$27.99	$27.99	$27.99	15
2024-02-02	$28.05	$28.05	$28.05	$28.05	$28.05	22
2024-02-01	$27.97	$27.97	$27.97	$27.97	$27.97	219
2024-01-31	$27.50	$27.50	$27.50	$27.50	$27.50	50
2024-01-30	$27.96	$27.96	$27.96	$27.96	$27.96	71
2024-01-29	$28.36	$28.36	$28.36	$28.36	$28.36	60
2024-01-26	$28.25	$28.25	$28.22	$28.22	$28.22	182
2024-01-25	$28.25	$28.25	$28.25	$28.25	$28.25	74
2024-01-24	$28.24	$28.24	$27.89	$28.17	$28.17	372
2024-01-23	$28.06	$28.06	$28.06	$28.06	$28.06	88
2024-01-22	$27.54	$27.66	$27.54	$27.66	$27.66	836
2024-01-19	$27.63	$27.63	$27.63	$27.63	$27.63	13
2024-01-18	$27.31	$27.52	$27.31	$27.52	$27.52	623
2024-01-17	$27.17	$27.17	$27.17	$27.17	$27.17	81
2024-01-16	$27.60	$27.61	$27.59	$27.59	$27.59	721
2024-01-12	$28.28	$28.28	$28.28	$28.28	$28.28	54
2024-01-11	$28.30	$28.30	$28.30	$28.30	$28.30	41
2024-01-10	$28.39	$28.39	$28.39	$28.39	$28.39	41
2024-01-09	$28.16	$28.16	$28.16	$28.16	$28.16	33
2024-01-08	$28.31	$28.31	$28.31	$28.31	$28.31	47
2024-01-05	$27.95	$27.95	$27.95	$27.95	$27.95	15
2024-01-04	$27.94	$27.94	$27.94	$27.94	$27.94	6
2024-01-03	$28.06	$28.06	$28.06	$28.06	$28.06	4
2024-01-02	$28.23	$28.23	$28.15	$28.15	$28.15	207
2023-12-29	$28.74	$28.74	$28.74	$28.74	$28.74	19
2023-12-28	$28.88	$28.88	$28.66	$28.66	$28.66	236
2023-12-27	$28.73	$28.73	$28.73	$28.73	$28.73	75
2023-12-26	$28.38	$28.38	$28.38	$28.38	$28.38	12
2023-12-22	$28.43	$28.43	$28.34	$28.35	$28.35	1,142
2023-12-21	$28.80	$28.80	$28.80	$28.80	$28.80	111
2023-12-20	$28.02	$28.02	$28.02	$28.02	$28.02	162
2023-12-19	$28.80	$28.86	$28.71	$28.86	$28.86	2,010
2023-12-18	$28.53	$28.53	$28.53	$28.53	$28.53	313
2023-12-15	$28.60	$28.60	$28.52	$28.52	$28.52	285
2023-12-14	$28.42	$28.42	$28.42	$28.42	$28.42	79
2023-12-13	$27.81	$28.20	$27.81	$28.20	$28.20	502
2023-12-12	$27.76	$27.76	$27.72	$27.72	$27.72	921
2023-12-11	$27.80	$27.80	$27.80	$27.80	$27.80	11
2023-12-08	$27.55	$27.55	$27.55	$27.55	$27.55	14
2023-12-07	$27.32	$27.32	$27.32	$27.32	$27.32	1
2023-12-06	$27.19	$27.19	$27.19	$27.19	$27.19	55
2023-12-05	$27.00	$27.00	$27.00	$27.00	$27.00	9
2023-12-04	$27.34	$27.34	$27.34	$27.34	$27.34	14
2023-12-01	$27.25	$27.44	$27.25	$27.44	$27.44	302
2023-11-30	$26.87	$26.88	$26.87	$26.88	$26.88	118
2023-11-29	$27.08	$27.08	$27.08	$27.08	$27.08	152
2023-11-28	$26.85	$26.85	$26.85	$26.85	$26.85	16
2023-11-27	$26.76	$26.95	$26.76	$26.95	$26.95	609
2023-11-24	$26.55	$26.86	$26.55	$26.86	$26.86	352
2023-11-22	$26.29	$26.60	$26.29	$26.60	$26.60	5,552
2023-11-21	$26.48	$26.48	$26.48	$26.48	$26.48	2
2023-11-20	$26.54	$26.54	$26.54	$26.54	$26.54	3
2023-11-17	$26.49	$26.49	$26.09	$26.43	$26.43	755
2023-11-16	$26.15	$26.15	$26.15	$26.15	$26.15	6
2023-11-15	$26.66	$26.81	$26.66	$26.81	$26.81	320
2023-11-14	$26.28	$26.28	$26.28	$26.28	$26.28	65
2023-11-13	$25.52	$25.52	$25.52	$25.52	$25.52	10
2023-11-10	$25.22	$25.23	$25.22	$25.23	$25.23	314
2023-11-09	$25.20	$25.20	$25.20	$25.20	$25.20	2
2023-11-08	$25.10	$25.10	$25.10	$25.10	$25.10	3
2023-11-07	$25.33	$25.33	$25.33	$25.33	$25.33	2
2023-11-06	$25.08	$25.08	$25.08	$25.08	$25.08	55
2023-11-03	$25.37	$25.37	$25.37	$25.37	$25.37	2
2023-11-02	$24.54	$24.54	$24.54	$24.54	$24.54	86
2023-11-01	$23.93	$23.93	$23.93	$23.93	$23.93	3
2023-10-31	$23.58	$24.00	$23.58	$24.00	$24.00	102
2023-10-30	$23.70	$23.70	$23.70	$23.70	$23.70	40
2023-10-27	$23.30	$23.30	$23.30	$23.30	$23.30	2
2023-10-26	$23.59	$23.59	$23.59	$23.59	$23.59	4
2023-10-25	$23.68	$23.68	$23.68	$23.68	$23.68	1
2023-10-24	$24.33	$24.33	$24.33	$24.33	$24.33	5
2023-10-23	$24.16	$24.16	$24.16	$24.16	$24.16	2
2023-10-20	$23.79	$23.83	$23.79	$23.83	$23.83	502
2023-10-19	$24.47	$24.47	$24.47	$24.47	$24.47	17
2023-10-18	$24.78	$24.78	$24.55	$24.55	$24.55	163
2023-10-17	$25.31	$25.51	$25.16	$25.51	$25.51	444
2023-10-16	$25.24	$25.24	$25.24	$25.24	$25.24	7
2023-10-13	$25.20	$25.20	$25.20	$25.20	$25.20	123
2023-10-12	$25.21	$25.21	$25.21	$25.21	$25.21	2
2023-10-11	$25.99	$25.99	$25.99	$25.99	$25.99	4
2023-10-10	$25.90	$25.90	$25.54	$25.54	$25.54	102
2023-10-09	$25.46	$25.46	$25.46	$25.46	$25.46	2
2023-10-06	$25.17	$25.17	$25.17	$25.17	$25.17	12
2023-10-05	$24.93	$24.93	$24.93	$24.93	$24.93	4
2023-10-04	$24.41	$25.08	$24.40	$24.82	$24.82	1,215
2023-10-03	$24.88	$24.88	$24.88	$24.88	$24.88	5
2023-10-02	$25.08	$25.08	$25.08	$25.08	$25.08	13
2023-09-29	$25.53	$25.53	$25.53	$25.53	$25.53	4
2023-09-28	$25.09	$25.09	$25.09	$25.09	$25.09	18
2023-09-27	$25.35	$25.35	$25.35	$25.35	$25.35	25
2023-09-26	$25.00	$25.00	$25.00	$25.00	$25.00	4
2023-09-25	$25.75	$25.75	$25.75	$25.75	$25.75	7
2023-09-22	$25.43	$25.43	$25.43	$25.43	$25.43	5
2023-09-21	$25.36	$25.36	$25.36	$25.36	$25.33	8
2023-09-20	$26.33	$26.33	$26.33	$26.33	$26.30	102
2023-09-19	$26.20	$26.20	$26.08	$26.08	$26.05	101
2023-09-18	$26.19	$26.42	$26.19	$26.42	$26.38	100
2023-09-15	$26.40	$26.40	$26.40	$26.40	$26.37	2
2023-09-14	$26.84	$26.84	$26.84	$26.84	$26.80	1
2023-09-13	$26.36	$26.52	$26.34	$26.52	$26.48	7,625
2023-09-12	$26.59	$26.59	$26.59	$26.59	$26.56	7
2023-09-11	$26.87	$26.87	$26.87	$26.87	$26.83	7
2023-09-08	$26.25	$26.67	$26.24	$26.33	$26.30	665
2023-09-07	$26.70	$26.70	$26.70	$26.70	$26.66	8
2023-09-06	$26.79	$26.79	$26.79	$26.79	$26.75	3
2023-09-05	$27.22	$27.22	$27.22	$27.22	$27.18	6
2023-09-01	$27.24	$27.24	$27.24	$27.24	$27.20	2
2023-08-31	$27.17	$27.17	$27.17	$27.17	$27.13	2
2023-08-30	$26.85	$26.94	$26.85	$26.94	$26.94	110
2023-08-29	$26.86	$27.12	$26.85	$27.12	$27.12	372
2023-08-28	$26.08	$26.28	$26.08	$26.28	$26.28	288
2023-08-25	$26.02	$26.20	$26.02	$26.20	$26.20	102
2023-08-24	$25.90	$26.00	$25.90	$26.00	$26.00	177
2023-08-23	$26.17	$26.17	$26.17	$26.17	$26.17	11
2023-08-22	$26.11	$26.11	$26.11	$26.11	$26.11	17
2023-08-21	$26.02	$26.02	$26.02	$26.02	$26.02	22
2023-08-18	$26.14	$26.14	$26.14	$26.14	$26.14	11
2023-08-17	$26.15	$26.15	$26.15	$26.15	$26.15	8
2023-08-16	$26.57	$26.76	$26.57	$26.76	$26.76	104
2023-08-15	$26.85	$26.85	$26.85	$26.85	$26.85	6
2023-08-14	$27.55	$27.55	$27.55	$27.55	$27.55	13
2023-08-11	$27.24	$27.24	$27.24	$27.24	$27.24	2
2023-08-10	$27.91	$27.91	$27.91	$27.91	$27.91	16
2023-08-09	$27.44	$27.44	$27.44	$27.44	$27.44	3
2023-08-08	$27.39	$27.83	$27.39	$27.83	$27.83	504
2023-08-07	$27.89	$27.89	$27.86	$27.86	$27.86	135
2023-08-04	$27.89	$27.89	$27.89	$27.89	$27.89	2
2023-08-03	$27.69	$27.69	$27.63	$27.63	$27.63	653
2023-08-02	$28.22	$28.22	$27.88	$27.88	$27.88	107
2023-08-01	$28.38	$28.38	$28.38	$28.38	$28.38	25
2023-07-31	$29.02	$29.02	$29.02	$29.02	$29.02	23
2023-07-28	$28.61	$28.61	$28.53	$28.53	$28.53	345
2023-07-27	$28.10	$28.10	$28.10	$28.10	$28.10	4
2023-07-26	$28.42	$28.42	$28.42	$28.42	$28.42	6
2023-07-25	$27.92	$27.92	$27.92	$27.92	$27.92	31
2023-07-24	$28.26	$28.41	$27.90	$27.90	$27.90	579
2023-07-21	$28.02	$28.02	$28.02	$28.02	$28.02	61
2023-07-20	$27.72	$27.72	$27.72	$27.72	$27.72	2
2023-07-19	$28.44	$28.44	$28.44	$28.44	$28.44	29
2023-07-18	$28.02	$28.02	$28.02	$28.02	$28.02	62
2023-07-17	$28.17	$28.38	$28.08	$28.38	$28.38	2,439
2023-07-14	$27.83	$28.15	$27.83	$27.95	$27.95	302
2023-07-13	$28.14	$28.48	$28.14	$28.48	$28.48	211
2023-07-12	$27.53	$27.58	$27.53	$27.58	$27.58	142
2023-07-11	$27.20	$27.20	$27.20	$27.20	$27.20	17
2023-07-10	$26.46	$26.46	$26.46	$26.46	$26.46	3
2023-07-07	$26.65	$26.65	$26.65	$26.65	$26.65	35
2023-07-06	$26.31	$26.31	$26.05	$26.05	$26.05	115
2023-07-05	$26.37	$26.95	$26.37	$26.95	$26.95	110
2023-07-03	$26.58	$26.58	$26.58	$26.58	$26.58	104
2023-06-30	$26.38	$26.38	$26.38	$26.38	$26.38	165
2023-06-29	$26.59	$26.59	$25.93	$26.42	$26.42	353
2023-06-28	$26.24	$26.55	$26.24	$26.55	$26.55	664
2023-06-27	$26.45	$26.64	$26.45	$26.64	$26.64	106
2023-06-26	$26.18	$26.18	$26.18	$26.18	$25.77	40
2023-06-23	$26.53	$26.53	$26.53	$26.53	$26.12	4
2023-06-22	$26.25	$26.63	$26.25	$26.63	$26.22	1,626
2023-06-21	$26.58	$26.58	$26.58	$26.58	$26.16	92
2023-06-20	$26.81	$26.81	$26.81	$26.81	$26.39	32
2023-06-16	$27.38	$27.38	$27.38	$27.38	$27.38	33
2023-06-15	$27.36	$27.36	$27.36	$27.36	$27.36	90
2023-06-14	$26.98	$26.98	$26.98	$26.98	$26.98	2
2023-06-13	$26.62	$26.62	$26.62	$26.62	$26.62	419
2023-06-12	$26.48	$26.48	$26.39	$26.39	$26.39	419
2023-06-09	$26.29	$26.47	$26.29	$26.47	$26.47	124
2023-06-08	$26.15	$26.15	$26.15	$26.15	$26.15	15
2023-06-07	$26.15	$26.15	$26.15	$26.15	$26.15	124
2023-06-06	$26.64	$26.64	$26.64	$26.64	$26.64	124
2023-06-05	$25.95	$25.95	$25.95	$25.95	$25.95	32
2023-06-02	$26.28	$26.28	$26.25	$26.25	$26.25	232
2023-06-01	$25.48	$25.48	$25.48	$25.48	$25.48	67
2023-05-31	$24.98	$24.98	$24.98	$24.98	$24.98	139
2023-05-30	$25.48	$25.48	$25.48	$25.48	$25.48	27
2023-05-26	$25.09	$25.62	$25.09	$25.52	$25.52	385
2023-05-25	$25.02	$25.08	$25.02	$25.08	$25.08	657
2023-05-24	$25.28	$25.28	$25.28	$25.28	$25.28	54
2023-05-23	$25.96	$25.96	$25.77	$25.77	$25.77	884
2023-05-22	$26.06	$26.25	$26.00	$26.25	$26.25	484
2023-05-19	$25.87	$25.87	$25.87	$25.87	$25.87	10
2023-05-18	$26.37	$26.37	$26.37	$26.37	$26.37	143
2023-05-17	$26.07	$26.07	$26.07	$26.07	$26.07	10
2023-05-16	$25.69	$25.97	$25.69	$25.97	$25.97	613
2023-05-15	$26.13	$26.13	$26.13	$26.13	$26.13	19
2023-05-12	$25.85	$25.85	$25.85	$25.85	$25.85	26
2023-05-11	$26.19	$26.35	$26.19	$26.35	$26.35	406
2023-05-10	$25.83	$25.83	$25.83	$25.83	$25.83	28
2023-05-09	$26.16	$26.16	$26.16	$26.16	$26.16	9
2023-05-08	$26.15	$26.15	$26.15	$26.15	$26.15	5
2023-05-05	$26.00	$26.22	$25.86	$26.22	$26.22	15,078
2023-05-04	$25.55	$25.55	$25.55	$25.55	$25.55	80
2023-05-03	$25.73	$25.73	$25.73	$25.73	$25.73	70
2023-05-02	$25.64	$25.64	$25.44	$25.44	$25.44	449
2023-05-01	$26.17	$26.17	$26.17	$26.17	$26.17	155
2023-04-28	$25.96	$25.96	$25.93	$25.96	$25.96	1,464
2023-04-27	$26.20	$26.20	$26.20	$26.20	$26.20	90
2023-04-26	$25.25	$25.25	$25.25	$25.25	$25.25	2
2023-04-25	$25.54	$25.54	$25.39	$25.39	$25.39	239
2023-04-24	$26.12	$26.12	$26.12	$26.12	$26.12	159
2023-04-21	$26.15	$26.15	$26.15	$26.15	$26.15	41
2023-04-20	$26.08	$26.08	$26.08	$26.08	$26.08	13
2023-04-19	$26.44	$26.44	$26.44	$26.44	$26.44	3
2023-04-18	$26.60	$26.60	$26.60	$26.60	$26.60	5
2023-04-17	$26.40	$26.56	$26.35	$26.56	$26.56	838
2023-04-14	$26.18	$26.19	$26.14	$26.19	$26.19	2,358
2023-04-13	$26.15	$26.18	$26.15	$26.18	$26.18	324
2023-04-12	$25.77	$25.77	$25.77	$25.77	$25.77	41
2023-04-11	$26.04	$26.04	$26.04	$26.04	$26.04	2
2023-04-10	$26.19	$26.19	$26.19	$26.19	$26.19	4
2023-04-06	$25.28	$25.28	$25.28	$25.28	$25.28	92
2023-04-05	$25.37	$25.37	$25.37	$25.37	$25.37	88
2023-04-04	$26.51	$26.51	$26.51	$26.51	$26.51	53
2023-04-03	$25.93	$25.93	$25.62	$25.62	$25.62	202
2023-03-31	$26.27	$26.73	$26.27	$26.73	$26.73	187
2023-03-30	$25.75	$25.75	$25.75	$25.75	$25.75	14
2023-03-29	$26.00	$26.00	$26.00	$26.00	$26.00	214
2023-03-28	$25.33	$25.33	$25.33	$25.33	$25.33	115
2023-03-27	$26.60	$26.60	$25.59	$25.59	$25.59	330
2023-03-24	$26.03	$26.03	$26.03	$26.03	$26.03	11
2023-03-23	$25.73	$25.73	$25.73	$25.73	$25.73	12
2023-03-22	$25.18	$25.18	$25.18	$25.18	$25.18	4
2023-03-21	$25.66	$25.66	$25.66	$25.66	$25.66	1
2023-03-20	$24.99	$24.99	$24.60	$24.60	$24.60	167
2023-03-17	$25.23	$25.43	$25.23	$25.43	$25.43	212
2023-03-16	$25.13	$25.13	$25.13	$25.13	$25.13	11
2023-03-15	$24.57	$24.57	$24.57	$24.57	$24.57	67
2023-03-14	$25.10	$25.19	$25.08	$25.19	$25.19	9,513
2023-03-13	$24.48	$24.55	$24.40	$24.55	$24.55	14,325
2023-03-10	$24.35	$24.35	$24.35	$24.35	$24.35	2
2023-03-09	$25.10	$25.10	$25.10	$25.10	$25.10	8
2023-03-08	$25.37	$25.62	$25.00	$25.62	$25.62	4,633
2023-03-07	$25.52	$25.52	$25.52	$25.52	$25.52	14
2023-03-06	$26.06	$26.06	$26.06	$26.06	$26.06	23
2023-03-03	$25.88	$26.49	$25.88	$26.49	$26.49	982
2023-03-02	$25.42	$25.59	$24.81	$25.59	$25.59	207
2023-03-01	$25.24	$25.24	$25.24	$25.24	$25.24	2
2023-02-28	$26.01	$26.02	$25.75	$25.75	$25.75	215
2023-02-27	$25.00	$25.00	$25.00	$25.00	$25.00	20
2023-02-24	$25.60	$25.60	$25.60	$25.60	$25.60	55
2023-02-23	$25.63	$25.63	$25.63	$25.63	$25.63	4
2023-02-22	$25.47	$26.19	$25.42	$25.42	$25.42	273
2023-02-21	$26.09	$26.09	$26.09	$26.09	$26.09	124
2023-02-17	$26.80	$26.90	$26.22	$26.22	$26.22	1,033
2023-02-16	$27.45	$27.45	$27.45	$27.45	$27.45	13
2023-02-15	$26.42	$27.10	$26.42	$27.10	$27.10	141
2023-02-14	$27.31	$27.31	$27.31	$27.31	$27.31	2
2023-02-13	$26.76	$26.76	$26.76	$26.76	$26.76	144
2023-02-10	$26.30	$26.30	$26.30	$26.30	$26.30	5
2023-02-09	$27.25	$27.42	$27.25	$27.42	$27.42	455
2023-02-08	$27.23	$27.23	$27.01	$27.01	$27.01	278
2023-02-07	$28.15	$28.15	$28.15	$28.15	$28.15	66
2023-02-06	$27.42	$27.42	$27.42	$27.42	$27.42	28
2023-02-03	$27.94	$27.94	$27.94	$27.94	$27.94	91
2023-02-02	$28.43	$28.43	$28.43	$28.43	$28.43	63
2023-02-01	$27.29	$27.71	$27.29	$27.71	$27.71	182
2023-01-31	$26.69	$26.69	$26.69	$26.69	$26.69	102
2023-01-30	$27.22	$27.22	$27.22	$27.22	$27.22	4
2023-01-27	$27.25	$27.25	$27.25	$27.25	$27.25	60
2023-01-26	$27.18	$27.18	$27.18	$27.18	$27.18	2
2023-01-25	$26.69	$26.69	$26.69	$26.69	$26.69	66
2023-01-24	$27.21	$27.21	$27.21	$27.21	$27.21	76
2023-01-23	$26.11	$26.60	$26.11	$26.60	$26.60	1,067
2023-01-20	$26.81	$26.93	$26.81	$26.93	$26.93	309
2023-01-19	$26.22	$26.22	$26.22	$26.22	$26.22	14
2023-01-18	$25.77	$25.77	$25.77	$25.77	$25.77	4
2023-01-17	$26.42	$26.42	$26.12	$26.12	$26.12	1,005
2023-01-13	$25.67	$27.00	$25.67	$27.00	$27.00	623
2023-01-12	$26.46	$26.46	$26.46	$26.46	$26.46	156
2023-01-11	$25.67	$25.67	$25.20	$25.20	$25.20	214
2023-01-10	$25.81	$25.81	$25.67	$25.75	$25.75	7,488
2023-01-09	$25.99	$26.08	$24.66	$24.66	$24.66	12,337
2023-01-06	$24.69	$25.49	$23.95	$25.49	$25.49	2,333
2023-01-05	$24.09	$24.09	$24.09	$24.09	$24.09	14
2023-01-04	$23.50	$24.21	$23.50	$23.95	$23.95	2,985
2023-01-03	$23.53	$23.53	$23.07	$23.07	$23.07	122
2022-12-30	$22.88	$23.93	$22.67	$23.93	$23.93	3,670
2022-12-29	$23.62	$23.62	$23.62	$23.62	$23.62	9
2022-12-28	$23.00	$23.00	$23.00	$23.00	$23.00	23
2022-12-27	$23.39	$24.05	$22.87	$24.05	$24.05	3,216
2022-12-23	$23.61	$23.61	$23.30	$23.35	$23.35	411
2022-12-22	$23.44	$23.44	$23.44	$23.44	$23.41	227
2022-12-21	$24.10	$24.10	$24.10	$24.10	$24.07	3
2022-12-20	$23.33	$23.33	$23.33	$23.33	$23.30	1
2022-12-19	$23.43	$23.43	$23.43	$23.43	$23.40	1
2022-12-16	$23.64	$23.64	$23.64	$23.64	$23.61	16
2022-12-15	$24.00	$24.00	$23.86	$23.86	$23.83	230
2022-12-14	$24.98	$24.98	$24.79	$24.79	$24.75	193
2022-12-13	$24.95	$24.95	$24.95	$24.95	$24.92	37
2022-12-12	$24.43	$24.49	$24.43	$24.49	$24.46	503
2022-12-09	$24.40	$24.40	$24.38	$24.38	$24.35	961
2022-12-08	$24.80	$24.80	$24.80	$24.80	$24.77	2
2022-12-07	$24.20	$24.20	$24.20	$24.20	$24.16	1
2022-12-06	$24.81	$24.81	$24.12	$24.45	$24.41	1,228
2022-12-05	$24.82	$24.82	$24.82	$24.82	$24.79	4
2022-12-02	$24.97	$24.97	$24.97	$24.97	$24.94	18
2022-12-01	$24.69	$25.01	$24.69	$25.01	$24.98	193
2022-11-30	$24.43	$25.00	$24.43	$25.00	$24.97	227
2022-11-29	$23.92	$24.07	$23.92	$24.07	$24.04	255
2022-11-28	$23.71	$23.71	$23.44	$23.44	$23.41	203
2022-11-25	$23.90	$23.90	$23.90	$23.90	$23.87	2
2022-11-23	$23.60	$23.85	$23.23	$23.41	$23.38	1,872
2022-11-22	$23.41	$23.41	$23.07	$23.07	$23.04	253
2022-11-21	$23.32	$23.32	$23.32	$23.32	$23.29	121
2022-11-18	$24.15	$24.90	$23.41	$24.90	$24.87	861
2022-11-17	$23.61	$23.61	$23.53	$23.61	$23.58	553
2022-11-16	$25.09	$25.09	$23.57	$24.23	$24.20	3,208
2022-11-15	$24.34	$24.81	$24.34	$24.49	$24.46	1,356
2022-11-14	$24.08	$24.15	$23.75	$24.15	$24.12	2,481
2022-11-11	$23.67	$23.67	$23.67	$23.67	$23.64	37
2022-11-10	$22.45	$22.84	$22.45	$22.84	$22.81	170
2022-11-09	$20.56	$21.20	$20.56	$21.20	$21.17	764
2022-11-08	$21.74	$21.74	$21.33	$21.33	$21.30	711
2022-11-07	$21.76	$21.76	$21.76	$21.76	$21.73	99
2022-11-04	$21.42	$21.51	$21.42	$21.51	$21.48	403
2022-11-03	$20.27	$20.27	$20.27	$20.27	$20.24	179
2022-11-02	$21.10	$21.10	$21.10	$21.10	$21.07	3
2022-11-01	$21.47	$21.73	$21.00	$21.00	$20.97	909
2022-10-31	$21.19	$21.19	$20.67	$20.67	$20.64	508
2022-10-28	$21.13	$21.13	$21.13	$21.13	$21.10	1
2022-10-27	$21.57	$21.57	$21.43	$21.43	$21.40	14,802
2022-10-26	$21.51	$21.51	$21.51	$21.51	$21.48	90
2022-10-25	$20.65	$21.39	$20.65	$21.39	$21.36	456
2022-10-24	$20.36	$20.42	$20.28	$20.42	$20.39	1,460
2022-10-21	$20.96	$20.96	$20.96	$20.96	$20.93	2
2022-10-20	$20.94	$20.94	$20.91	$20.91	$20.88	108
2022-10-19	$21.02	$21.02	$21.02	$21.02	$20.99	14
2022-10-18	$19.80	$21.76	$19.80	$21.52	$21.49	672
2022-10-17	$21.49	$21.49	$21.49	$21.49	$21.46	12
2022-10-14	$20.66	$20.66	$20.66	$20.66	$20.66	55
2022-10-13	$21.04	$21.04	$21.04	$21.04	$21.04	42
2022-10-12	$21.02	$21.02	$21.02	$21.02	$21.02	1
2022-10-11	$20.96	$20.96	$20.96	$20.96	$20.96	128
2022-10-10	$21.35	$21.35	$21.35	$21.35	$21.35	102
2022-10-07	$22.33	$22.33	$21.90	$21.90	$21.90	600
2022-10-06	$22.75	$22.75	$22.75	$22.75	$22.75	151
2022-10-05	$23.02	$23.02	$23.02	$23.02	$23.02	151
2022-10-04	$23.08	$23.08	$23.08	$23.08	$23.08	93
2022-10-03	$21.52	$21.87	$21.52	$21.87	$21.87	430
2022-09-30	$21.55	$21.55	$21.55	$21.55	$21.55	18
2022-09-29	$21.58	$21.58	$21.58	$21.58	$21.58	277
2022-09-28	$22.16	$22.45	$22.16	$22.45	$22.45	1,438
2022-09-27	$21.80	$21.80	$21.57	$21.57	$21.57	590
2022-09-26	$21.98	$22.08	$21.92	$21.92	$21.92	1,573
2022-09-23	$21.74	$21.91	$21.61	$21.91	$21.91	405
2022-09-22	$22.44	$22.67	$22.44	$22.67	$22.67	369
2022-09-21	$23.57	$23.57	$23.00	$23.00	$23.00	757
2022-09-20	$23.64	$23.64	$23.64	$23.64	$23.64	395
2022-09-19	$23.86	$23.99	$23.86	$23.99	$23.99	488
2022-09-16	$24.19	$24.19	$23.89	$23.89	$23.89	214
2022-09-15	$24.75	$24.75	$24.63	$24.63	$24.63	3,559
2022-09-14	$24.87	$24.87	$24.87	$24.87	$24.87	32
2022-09-13	$24.77	$24.77	$24.77	$24.77	$24.77	80
2022-09-12	$26.01	$26.01	$26.01	$26.01	$26.01	412
2022-09-09	$25.24	$25.80	$25.24	$25.80	$25.80	412
2022-09-08	$24.78	$24.78	$24.78	$24.78	$24.78	9
2022-09-07	$24.77	$24.77	$24.77	$24.77	$24.77	69
2022-09-06	$24.10	$24.19	$24.09	$24.19	$24.19	901
2022-09-02	$24.36	$24.36	$24.36	$24.36	$24.36	37
2022-09-01	$24.51	$24.51	$24.51	$24.51	$24.51	46
2022-08-31	$24.86	$24.86	$24.86	$24.86	$24.86	15
2022-08-30	$25.17	$25.17	$24.71	$24.71	$24.71	552
2022-08-29	$25.08	$25.08	$24.91	$24.91	$24.91	256
2022-08-26	$26.26	$26.26	$25.33	$25.33	$25.33	594
2022-08-25	$25.80	$26.01	$25.80	$26.01	$26.01	242
2022-08-24	$25.41	$25.41	$25.41	$25.41	$25.41	71
2022-08-23	$24.97	$24.97	$24.97	$24.97	$24.97	107
2022-08-22	$25.08	$25.20	$25.08	$25.20	$25.20	585
2022-08-19	$25.76	$25.76	$25.76	$25.76	$25.76	5
2022-08-18	$26.34	$26.34	$26.34	$26.34	$26.34	299
2022-08-17	$26.70	$26.71	$26.52	$26.71	$26.71	1,970
2022-08-16	$27.26	$27.26	$27.11	$27.11	$27.11	790
2022-08-15	$27.26	$27.26	$27.26	$27.26	$27.26	27
2022-08-12	$27.10	$27.10	$27.10	$27.10	$27.10	44
2022-08-11	$27.26	$27.26	$27.14	$27.14	$27.14	411
2022-08-10	$26.80	$26.80	$26.79	$26.79	$26.79	545
2022-08-09	$26.12	$26.12	$26.12	$26.12	$26.12	99
2022-08-08	$26.57	$26.57	$26.47	$26.47	$26.47	474
2022-08-05	$26.45	$26.45	$26.43	$26.43	$26.43	314
2022-08-04	$26.67	$26.84	$26.67	$26.84	$26.84	221
2022-08-03	$26.14	$26.60	$26.14	$26.60	$26.60	490
2022-08-02	$26.00	$26.00	$25.87	$25.87	$25.87	222
2022-08-01	$25.65	$25.85	$25.56	$25.61	$25.61	3,579
2022-07-29	$25.64	$25.81	$25.52	$25.78	$25.78	1,548
2022-07-28	$25.54	$25.68	$25.54	$25.68	$25.68	380
2022-07-27	$25.32	$25.32	$25.32	$25.32	$25.32	61
2022-07-26	$24.79	$24.79	$24.51	$24.51	$24.51	730
2022-07-25	$25.08	$25.08	$24.83	$25.03	$25.03	742
2022-07-22	$25.59	$25.59	$24.90	$24.90	$24.90	1,284
2022-07-21	$25.76	$25.76	$25.76	$25.76	$25.76	27
2022-07-20	$25.45	$25.45	$25.45	$25.45	$25.45	102
2022-07-19	$25.04	$25.04	$25.04	$25.04	$25.04	1
2022-07-18	$24.35	$24.41	$24.35	$24.41	$24.41	495
2022-07-15	$23.81	$23.81	$23.81	$23.81	$23.81	63
2022-07-14	$23.46	$23.46	$23.46	$23.46	$23.46	30
2022-07-13	$23.92	$23.92	$23.92	$23.92	$23.92	19
2022-07-12	$23.78	$23.92	$23.78	$23.92	$23.92	719
2022-07-11	$23.78	$23.78	$23.78	$23.78	$23.78	95
2022-07-08	$25.06	$25.06	$25.06	$25.06	$25.06	30
2022-07-07	$24.87	$25.45	$24.87	$25.45	$25.45	293
2022-07-06	$24.47	$24.47	$24.47	$24.47	$24.47	127
2022-07-05	$24.50	$25.18	$24.50	$25.18	$25.18	1,944
2022-07-01	$23.86	$24.18	$23.86	$24.18	$24.18	947
2022-06-30	$23.33	$23.91	$23.32	$23.82	$23.82	3,475
2022-06-29	$23.99	$24.29	$23.99	$24.14	$24.14	136,438
2022-06-28	$25.27	$25.37	$24.48	$24.48	$24.48	1,682
2022-06-27	$25.28	$25.39	$25.01	$25.11	$25.11	6,019
2022-06-24	$25.11	$25.23	$25.01	$25.23	$25.23	2,345
2022-06-23	$24.06	$24.30	$23.86	$24.26	$24.15	3,188
2022-06-22	$23.61	$24.01	$23.58	$23.74	$23.64	3,527
2022-06-21	$23.73	$24.22	$23.73	$23.84	$23.74	3,159
2022-06-17	$23.09	$23.30	$22.96	$23.27	$23.17	3,035
2022-06-16	$22.84	$22.84	$22.52	$22.52	$22.42	241,359
2022-06-15	$23.57	$23.80	$23.50	$23.80	$23.70	4,953
2022-06-14	$23.03	$23.30	$22.97	$23.13	$23.03	2,569
2022-06-13	$23.44	$23.44	$22.66	$22.83	$22.73	2,551
2022-06-10	$24.34	$24.49	$24.11	$24.19	$24.08	3,710
2022-06-09	$25.86	$25.86	$25.00	$25.00	$24.89	926
2022-06-08	$26.05	$26.50	$26.05	$26.17	$26.06	1,887
2022-06-07	$25.63	$26.03	$25.63	$25.82	$25.70	1,821
2022-06-06	$25.79	$25.84	$25.71	$25.77	$25.66	1,162
2022-06-03	$25.58	$25.58	$25.28	$25.33	$25.22	2,025
2022-06-02	$25.22	$26.05	$25.22	$26.01	$25.90	3,016
2022-06-01	$25.66	$25.66	$24.70	$24.90	$24.79	2,528
2022-05-31	$25.79	$25.79	$25.37	$25.37	$25.26	919
2022-05-27	$24.99	$25.31	$24.99	$25.25	$25.14	2,065
2022-05-26	$24.51	$24.58	$24.51	$24.58	$24.47	234
2022-05-25	$23.14	$23.71	$23.14	$23.60	$23.50	2,020
2022-05-24	$22.91	$23.04	$22.89	$23.02	$22.92	1,169
2022-05-23	$24.18	$24.39	$24.10	$24.26	$24.16	2,713
2022-05-20	$24.79	$24.79	$23.80	$24.13	$24.03	3,622
2022-05-19	$24.15	$24.43	$24.01	$24.26	$24.16	2,155
2022-05-18	$24.71	$24.71	$23.94	$23.94	$23.83	1,175
2022-05-17	$24.91	$25.14	$24.67	$24.95	$24.84	4,718
2022-05-16	$24.49	$24.60	$24.17	$24.32	$24.21	7,197
2022-05-13	$24.41	$24.74	$24.41	$24.70	$24.59	4,861
2022-05-12	$23.22	$23.63	$23.22	$23.54	$23.43	3,454
2022-05-11	$23.40	$24.25	$23.23	$23.23	$23.13	2,770
2022-05-10	$24.22	$24.22	$23.62	$23.93	$23.82	3,328
2022-05-09	$24.29	$24.48	$23.82	$23.82	$23.72	2,965
2022-05-06	$24.83	$25.58	$24.72	$25.00	$24.89	2,378
2022-05-05	$27.22	$27.22	$25.92	$25.98	$25.86	1,935
2022-05-04	$26.55	$27.85	$26.55	$27.51	$27.39	8,162
2022-05-03	$27.30	$27.41	$27.13	$27.23	$27.11	2,083
2022-05-02	$27.02	$27.27	$26.86	$27.27	$27.16	1,064
2022-04-29	$27.74	$27.74	$26.99	$27.02	$26.90	2,049
2022-04-28	$26.86	$27.19	$26.69	$27.19	$27.07	1,108
2022-04-27	$26.81	$26.81	$26.52	$26.61	$26.49	1,582
2022-04-26	$26.39	$26.39	$26.39	$26.39	$26.27	99
2022-04-25	$27.01	$27.27	$26.96	$27.11	$26.99	2,831
2022-04-22	$27.86	$28.07	$27.16	$27.16	$27.04	2,184
2022-04-21	$28.75	$28.78	$28.07	$28.07	$27.95	1,369
2022-04-20	$29.00	$29.26	$28.66	$28.86	$28.73	43,561
2022-04-19	$28.94	$29.46	$28.93	$29.44	$29.31	1,353
2022-04-18	$29.17	$29.29	$28.00	$29.00	$28.88	20,852
2022-04-14	$29.88	$29.88	$29.19	$29.19	$29.07	12,459
2022-04-13	$29.95	$30.07	$29.70	$29.89	$29.76	2,352
2022-04-12	$30.09	$30.19	$29.22	$29.22	$29.10	1,730
2022-04-11	$29.99	$29.99	$29.61	$29.66	$29.53	1,566
2022-04-08	$30.18	$30.18	$29.84	$29.87	$29.74	1,287
2022-04-07	$30.00	$30.26	$29.96	$30.25	$30.12	2,642
2022-04-06	$31.08	$31.08	$30.26	$30.70	$30.57	1,897
2022-04-05	$31.72	$31.76	$31.72	$31.76	$31.63	2,884
2022-04-04	$32.38	$32.72	$32.38	$32.60	$32.46	10,486
2022-04-01	$31.30	$31.70	$31.15	$31.20	$31.06	2,734
2022-03-31	$31.75	$32.54	$30.95	$30.95	$30.81	675
2022-03-30	$32.39	$33.09	$31.72	$31.72	$31.58	2,125
2022-03-29	$32.23	$32.93	$32.11	$32.65	$32.50	1,774
2022-03-28	$31.06	$31.26	$30.99	$31.26	$31.12	3,797
2022-03-25	$31.03	$31.10	$31.03	$31.10	$30.96	528
2022-03-24	$31.60	$31.67	$31.40	$31.67	$31.49	1,774
2022-03-23	$31.62	$31.74	$31.47	$31.74	$31.56	1,809
2022-03-22	$32.15	$32.15	$32.03	$32.03	$31.85	2,252
2022-03-21	$31.32	$31.49	$31.20	$31.22	$31.04	3,598
2022-03-18	$31.82	$31.82	$31.68	$31.68	$31.50	618
2022-03-17	$30.73	$31.20	$30.73	$31.19	$31.01	4,214
2022-03-16	$28.71	$30.24	$28.71	$30.10	$29.93	3,075
2022-03-15	$27.96	$27.96	$27.96	$27.96	$27.80	1,731
2022-03-14	$27.78	$28.46	$27.78	$27.87	$27.71	1,756
2022-03-11	$29.47	$29.47	$27.86	$28.28	$28.12	52,854
2022-03-10	$29.25	$29.31	$28.99	$29.01	$28.85	2,536
2022-03-09	$29.25	$29.99	$29.25	$29.86	$29.69	2,542
2022-03-08	$28.66	$29.25	$27.80	$28.21	$28.05	11,768
2022-03-07	$29.11	$29.56	$28.72	$28.97	$28.81	2,814
2022-03-04	$30.42	$30.42	$30.18	$30.21	$30.04	6,836
2022-03-03	$31.11	$31.58	$30.97	$30.97	$30.79	52,963
2022-03-02	$32.12	$32.16	$31.60	$31.94	$31.76	31,053
2022-03-01	$32.63	$32.64	$31.90	$31.90	$31.72	1,904
2022-02-28	$32.11	$32.31	$32.11	$32.24	$32.06	2,524
2022-02-25	$31.74	$32.23	$31.48	$32.23	$32.05	10,542
2022-02-24	$29.05	$31.20	$29.05	$31.20	$31.02	9,529
2022-02-23	$31.68	$31.68	$30.75	$30.75	$30.57	4,843
2022-02-22	$32.04	$32.29	$31.24	$31.27	$31.09	5,847
2022-02-18	$33.06	$33.19	$32.28	$32.28	$32.09	3,070
2022-02-17	$33.73	$33.90	$33.39	$33.39	$33.20	3,213
2022-02-16	$34.30	$34.51	$34.05	$34.05	$33.86	2,948
2022-02-15	$34.39	$34.79	$34.32	$34.79	$34.59	5,659
2022-02-14	$33.58	$34.13	$33.47	$33.76	$33.57	5,429
2022-02-11	$33.49	$33.68	$33.49	$33.68	$33.48	576
2022-02-10	$34.62	$35.74	$34.62	$34.97	$34.77	243,698
2022-02-09	$35.02	$35.59	$35.02	$35.59	$35.39	2,709
2022-02-08	$33.74	$34.45	$33.74	$34.40	$34.20	38,397
2022-02-07	$34.48	$34.49	$33.88	$34.00	$33.80	11,220
2022-02-04	$33.63	$34.10	$33.63	$34.10	$33.91	739
2022-02-03	$33.70	$33.81	$33.28	$33.28	$33.09	1,369
2022-02-02	$35.34	$35.40	$34.67	$34.72	$34.52	3,242
2022-02-01	$35.00	$35.67	$35.00	$35.57	$35.37	5,099
2022-01-31	$33.31	$35.00	$33.31	$35.00	$34.80	4,175
2022-01-28	$32.60	$33.19	$32.60	$33.19	$33.00	1,887
2022-01-27	$32.57	$33.25	$32.05	$32.35	$32.17	8,764
2022-01-26	$34.27	$34.50	$33.94	$33.94	$33.75	4,366
2022-01-25	$33.16	$33.70	$33.16	$33.40	$33.21	4,711
2022-01-24	$32.04	$34.09	$32.04	$34.09	$33.90	49,121
2022-01-21	$32.72	$32.88	$32.51	$32.51	$32.33	10,666
2022-01-20	$34.02	$34.13	$32.68	$32.68	$32.49	1,166
2022-01-19	$33.94	$34.05	$33.66	$33.80	$33.61	3,144
2022-01-18	$33.76	$33.97	$33.66	$33.66	$33.47	1,353
2022-01-14	$34.56	$34.56	$34.24	$34.24	$34.05	3,212
2022-01-13	$35.20	$35.33	$34.98	$34.98	$34.78	927
2022-01-12	$35.17	$35.17	$35.04	$35.05	$34.85	1,674
2022-01-11	$35.03	$35.19	$34.94	$35.15	$34.95	3,066
2022-01-10	$35.31	$35.31	$34.58	$34.79	$34.59	2,221
2022-01-07	$35.70	$35.89	$35.26	$35.26	$35.06	2,265
2022-01-06	$35.64	$35.89	$35.42	$35.42	$35.22	1,889
2022-01-05	$36.43	$36.43	$35.65	$35.66	$35.46	2,460
2022-01-04	$36.35	$36.44	$36.29	$36.37	$36.17	1,313
2022-01-03	$36.55	$36.55	$36.29	$36.29	$36.08	2,457
2021-12-31	$36.50	$36.50	$36.21	$36.40	$36.20	6,448
2021-12-30	$36.44	$36.44	$36.10	$36.10	$35.90	1,547
2021-12-29	$35.90	$36.22	$35.90	$36.10	$35.90	1,392
2021-12-28	$35.88	$35.88	$35.51	$35.51	$35.31	6,441
2021-12-27	$35.38	$35.63	$35.38	$35.43	$35.23	5,626
2021-12-23	$34.76	$35.26	$34.76	$35.07	$34.87	6,089
2021-12-22	$34.80	$35.09	$34.80	$35.01	$34.78	6,190
2021-12-21	$34.78	$35.15	$34.76	$34.90	$34.67	120,045
2021-12-20	$34.84	$34.84	$34.40	$34.78	$34.55	10,262
2021-12-17	$34.89	$35.38	$34.86	$35.25	$35.02	13,676
2021-12-16	$35.61	$35.61	$35.45	$35.55	$35.31	1,754
2021-12-15	$35.24	$35.85	$35.12	$35.85	$35.61	8,145
2021-12-14	$35.43	$35.46	$35.26	$35.46	$35.22	2,260
2021-12-13	$35.89	$35.89	$35.23	$35.34	$35.11	3,746
2021-12-10	$35.84	$36.00	$35.83	$36.00	$35.76	1,993
2021-12-09	$36.29	$36.30	$35.85	$35.88	$35.64	4,859
2021-12-08	$36.47	$36.47	$36.14	$36.24	$36.00	1,869
2021-12-07	$36.57	$36.60	$36.44	$36.50	$36.25	270,514
2021-12-06	$35.51	$36.11	$35.51	$35.88	$35.64	2,110
2021-12-03	$35.69	$35.69	$35.33	$35.53	$35.29	1,029
2021-12-02	$35.71	$35.93	$35.64	$35.93	$35.69	4,260
2021-12-01	$36.61	$36.61	$35.43	$35.55	$35.31	3,760
2021-11-30	$36.75	$36.75	$36.26	$36.26	$36.02	1,698
2021-11-29	$37.26	$37.48	$37.20	$37.20	$36.95	1,807
2021-11-26	$37.35	$37.35	$37.15	$37.26	$37.01	1,201
2021-11-24	$37.86	$37.97	$37.84	$37.97	$37.72	1,950
2021-11-23	$38.45	$38.45	$37.95	$38.32	$38.06	6,910
2021-11-22	$38.90	$39.01	$38.89	$38.93	$38.67	3,660
2021-11-19	$38.64	$38.80	$38.58	$38.64	$38.38	7,502
2021-11-18	$38.33	$38.85	$38.33	$38.80	$38.54	2,009
2021-11-17	$38.98	$38.98	$38.05	$38.07	$37.82	42,718
2021-11-16	$38.56	$38.85	$38.34	$38.72	$38.46	3,720
2021-11-15	$38.18	$38.62	$38.18	$38.27	$38.01	3,718
2021-11-12	$37.81	$37.98	$37.79	$37.93	$37.68	3,732
2021-11-11	$37.67	$37.80	$37.67	$37.73	$37.48	904
2021-11-10	$37.80	$37.80	$37.45	$37.45	$37.20	1,875
2021-11-09	$37.86	$37.92	$37.82	$37.90	$37.65	2,010
2021-11-08	$37.89	$37.90	$37.84	$37.84	$37.59	1,383
2021-11-05	$38.16	$38.16	$37.87	$37.89	$37.64	1,587
2021-11-04	$37.96	$38.12	$37.92	$37.95	$37.70	2,709
2021-11-03	$37.50	$37.83	$37.49	$37.81	$37.56	6,641
2021-11-02	$36.63	$36.78	$36.61	$36.77	$36.52	1,828
2021-11-01	$36.40	$36.65	$36.31	$36.57	$36.32	9,076
2021-10-29	$36.01	$36.19	$36.01	$36.15	$35.91	11,188
2021-10-28	$35.49	$35.95	$35.49	$35.95	$35.71	4,206
2021-10-27	$36.06	$36.06	$35.61	$35.61	$35.37	2,571
2021-10-26	$36.14	$36.18	$35.90	$36.02	$35.78	7,640
2021-10-25	$36.02	$36.16	$35.95	$36.11	$35.86	7,588
2021-10-22	$35.92	$35.92	$35.73	$35.86	$35.63	3,733
2021-10-21	$35.70	$35.82	$35.65	$35.82	$35.58	1,918
2021-10-20	$35.51	$35.59	$35.38	$35.40	$35.16	3,811
2021-10-19	$35.48	$35.48	$35.25	$35.30	$35.06	2,466
2021-10-18	$34.95	$35.43	$34.95	$35.43	$35.19	4,284
2021-10-15	$34.77	$34.87	$34.74	$34.79	$34.56	1,745
2021-10-14	$34.27	$34.27	$34.27	$34.27	$34.04	491
2021-10-13	$33.90	$34.19	$33.90	$34.12	$33.89	1,875
2021-10-12	$33.90	$33.90	$33.84	$33.88	$33.65	3,492
2021-10-11	$34.12	$34.21	$33.75	$33.79	$33.57	10,266
2021-10-08	$33.98	$34.10	$33.98	$33.98	$33.75	3,901
2021-10-07	$33.99	$34.26	$33.99	$34.03	$33.80	2,718
2021-10-06	$33.28	$33.52	$33.28	$33.52	$33.30	583
2021-10-05	$33.85	$33.85	$33.72	$33.74	$33.52	2,033
2021-10-04	$33.67	$33.70	$33.51	$33.55	$33.33	5,649
2021-10-01	$33.86	$34.23	$33.60	$34.23	$34.00	3,340
2021-09-30	$35.04	$35.04	$34.07	$34.11	$33.88	13,255
2021-09-29	$35.31	$35.31	$35.31	$35.31	$35.07	5,237
2021-09-28	$35.03	$35.15	$35.03	$35.05	$34.81	1,288
2021-09-27	$35.69	$35.73	$35.58	$35.58	$35.34	2,001
2021-09-24	$35.28	$35.49	$35.22	$35.40	$35.16	6,253
2021-09-23	$35.22	$35.56	$35.22	$35.45	$35.21	43,694
2021-09-22	$35.42	$35.42	$35.33	$35.33	$34.99	6,362
2021-09-21	$34.97	$35.02	$34.85	$35.02	$34.68	2,272
2021-09-20	$34.95	$35.05	$34.37	$34.64	$34.31	3,139
2021-09-17	$35.57	$35.61	$35.57	$35.60	$35.26	3,048
2021-09-16	$35.60	$35.74	$35.60	$35.66	$35.32	106,638
2021-09-15	$35.02	$35.33	$35.02	$35.33	$34.99	60,037
2021-09-14	$35.05	$35.05	$34.87	$34.89	$34.56	1,600
2021-09-13	$35.51	$35.51	$35.06	$35.09	$34.75	5,231
2021-09-10	$35.59	$35.59	$34.98	$34.98	$34.65	10,166
2021-09-09	$35.20	$35.33	$35.20	$35.33	$34.99	9,910
2021-09-08	$35.15	$35.33	$35.15	$35.33	$34.99	3,061
2021-09-07	$35.43	$35.44	$35.31	$35.31	$34.98	3,118
2021-09-03	$35.77	$35.88	$35.70	$35.71	$35.37	15,812
2021-09-02	$35.96	$36.01	$35.91	$35.91	$35.57	1,221
2021-09-01	$36.00	$36.01	$35.82	$35.84	$35.50	6,705
2021-08-31	$36.00	$36.13	$35.95	$35.95	$35.61	6,254
2021-08-30	$35.83	$36.11	$35.74	$36.04	$35.69	3,762
2021-08-27	$35.75	$35.81	$35.67	$35.67	$35.33	3,451
2021-08-26	$36.11	$36.11	$35.63	$35.78	$35.44	7,522
2021-08-25	$36.16	$36.20	$36.00	$36.11	$35.77	115,440
2021-08-24	$35.40	$35.47	$35.34	$35.47	$35.13	1,418
2021-08-23	$35.20	$35.36	$35.19	$35.23	$34.89	8,046
2021-08-20	$34.82	$35.20	$34.81	$35.17	$34.83	7,334
2021-08-19	$34.46	$34.60	$34.46	$34.56	$34.22	2,697
2021-08-18	$34.77	$34.77	$34.48	$34.48	$34.15	501
2021-08-17	$34.80	$34.80	$34.41	$34.41	$34.08	1,001
2021-08-16	$34.95	$35.13	$34.95	$35.13	$34.79	862
2021-08-13	$34.86	$34.86	$34.79	$34.82	$34.49	1,622
2021-08-12	$35.03	$35.03	$34.72	$34.91	$34.58	7,674
2021-08-11	$34.91	$34.97	$34.79	$34.92	$34.59	4,434
2021-08-10	$34.39	$34.78	$34.39	$34.67	$34.34	37,725
2021-08-09	$34.19	$34.31	$34.17	$34.17	$33.84	25,534
2021-08-06	$34.21	$34.28	$34.10	$34.10	$33.77	2,626
2021-08-05	$34.10	$34.24	$34.10	$34.22	$33.89	2,409
2021-08-04	$34.28	$34.28	$33.99	$34.03	$33.70	167,467
2021-08-03	$34.28	$34.52	$34.28	$34.51	$34.18	14,488
2021-08-02	$34.04	$34.06	$33.92	$33.92	$33.60	9,142
2021-07-30	$34.13	$34.13	$34.02	$34.02	$33.69	538
2021-07-29	$34.19	$34.37	$34.15	$34.23	$33.90	4,323
2021-07-28	$34.29	$34.29	$34.11	$34.14	$33.81	2,081
2021-07-27	$34.48	$34.48	$34.18	$34.33	$34.00	3,734
2021-07-26	$34.57	$34.57	$34.55	$34.57	$34.24	1,031
2021-07-23	$34.19	$34.57	$34.19	$34.55	$34.22	2,508
2021-07-22	$34.00	$34.08	$33.98	$34.04	$33.71	7,045
2021-07-21	$34.11	$34.14	$34.04	$34.14	$33.81	864
2021-07-20	$33.79	$34.09	$33.77	$34.09	$33.76	2,014
2021-07-19	$33.14	$33.25	$33.13	$33.24	$32.92	9,868
2021-07-16	$33.54	$33.54	$33.54	$33.54	$33.22	273
2021-07-15	$33.52	$33.54	$33.45	$33.54	$33.22	7,680
2021-07-14	$33.92	$33.92	$33.57	$33.57	$33.25	997
2021-07-13	$33.83	$33.84	$33.66	$33.66	$33.34	571
2021-07-12	$33.95	$34.13	$33.95	$33.98	$33.65	2,855
2021-07-09	$33.95	$34.06	$33.91	$34.06	$33.73	20,077
2021-07-08	$33.25	$33.47	$33.25	$33.44	$33.12	3,762
2021-07-07	$33.66	$33.84	$33.65	$33.77	$33.45	14,675
2021-07-06	$34.01	$34.01	$33.59	$33.77	$33.45	6,148
2021-07-02	$34.05	$34.25	$34.05	$34.25	$33.92	1,704
2021-07-01	$34.14	$34.15	$34.03	$34.03	$33.71	5,620
2021-06-30	$34.09	$34.09	$33.92	$34.01	$33.68	10,762
2021-06-29	$34.07	$34.07	$33.94	$33.94	$33.61	497
2021-06-28	$33.72	$33.96	$33.72	$33.94	$33.62	5,914
2021-06-25	$33.77	$33.80	$33.67	$33.67	$33.35	4,726
2021-06-24	$33.66	$33.73	$33.62	$33.66	$33.34	1,786
2021-06-23	$33.57	$33.63	$33.56	$33.58	$33.22	856
2021-06-22	$33.29	$33.54	$33.29	$33.54	$33.18	2,152
2021-06-21	$32.95	$32.98	$32.87	$32.92	$32.56	6,144
2021-06-18	$32.90	$32.90	$32.62	$32.62	$32.27	2,436
2021-06-17	$33.08	$33.22	$33.05	$33.07	$32.71	3,123
2021-06-16	$33.30	$33.30	$32.98	$33.03	$32.67	3,018
2021-06-15	$33.44	$33.44	$32.98	$33.38	$33.02	9,115
2021-06-14	$33.85	$33.85	$33.32	$33.53	$33.17	6,042
2021-06-11	$33.35	$33.91	$33.35	$33.91	$33.54	5,017
2021-06-10	$36.72	$36.72	$33.31	$33.49	$33.13	11,541
2021-06-09	$35.03	$35.46	$34.94	$34.94	$34.56	9,067
2021-06-08	$34.88	$35.90	$34.79	$35.25	$34.87	13,883
2021-06-07	$34.27	$34.64	$34.26	$34.61	$34.24	9,342
2021-06-04	$33.80	$33.99	$33.80	$33.94	$33.57	1,897
2021-06-03	$34.30	$34.30	$33.81	$33.99	$33.62	10,346
2021-06-02	$33.95	$34.69	$33.63	$34.62	$34.25	10,016
2021-06-01	$33.63	$33.76	$33.39	$33.75	$33.38	7,344
2021-05-28	$33.95	$33.95	$33.16	$33.16	$32.80	879
2021-05-27	$33.52	$33.99	$33.49	$33.87	$33.50	9,027
2021-05-26	$33.62	$33.64	$33.44	$33.63	$33.26	3,269
2021-05-25	$32.48	$32.77	$32.38	$32.74	$32.38	971
2021-05-24	$32.46	$32.46	$32.14	$32.22	$31.87	8,395
2021-05-21	$32.35	$32.35	$32.18	$32.21	$31.86	2,743
2021-05-20	$31.93	$32.07	$31.93	$31.93	$31.58	2,383
2021-05-19	$32.14	$32.14	$31.68	$31.68	$31.34	1,038
2021-05-18	$32.60	$32.60	$32.47	$32.56	$32.21	803
2021-05-17	$32.26	$32.68	$32.26	$32.68	$32.33	2,562
2021-05-14	$31.88	$32.15	$31.88	$32.07	$31.72	5,138
2021-05-13	$31.10	$31.88	$31.10	$31.77	$31.43	2,110
2021-05-12	$31.67	$31.67	$31.07	$31.07	$30.73	432
2021-05-11	$31.99	$32.10	$31.70	$31.84	$31.50	2,398
2021-05-10	$32.88	$33.01	$32.50	$32.51	$32.16	15,043
2021-05-07	$32.30	$32.69	$32.30	$32.65	$32.30	9,653
2021-05-06	$32.21	$32.29	$32.14	$32.29	$31.94	5,952
2021-05-05	$31.87	$32.00	$31.87	$31.98	$31.63	1,416
2021-05-04	$31.74	$31.91	$31.74	$31.91	$31.56	1,881
2021-05-03	$31.92	$32.26	$31.92	$32.01	$31.66	2,304
2021-04-30	$32.02	$32.02	$31.79	$31.79	$31.45	2,864
2021-04-29	$31.82	$32.01	$31.82	$32.00	$31.65	1,668
2021-04-28	$32.10	$32.10	$32.03	$32.03	$31.68	5,718
2021-04-27	$32.26	$32.27	$32.11	$32.11	$31.77	2,793
2021-04-26	$31.63	$31.79	$31.49	$31.79	$31.45	5,017
2021-04-23	$31.55	$31.72	$31.46	$31.67	$31.33	2,366
2021-04-22	$31.74	$31.82	$31.53	$31.55	$31.21	2,120
2021-04-21	$31.68	$31.68	$31.68	$31.68	$31.33	195
2021-04-20	$32.23	$32.23	$31.44	$31.68	$31.33	4,701
2021-04-19	$32.27	$32.27	$32.27	$32.27	$31.92	645
2021-04-16	$31.67	$31.92	$31.67	$31.81	$31.46	3,428
2021-04-15	$31.59	$31.72	$31.59	$31.72	$31.38	1,745
2021-04-14	$31.41	$31.82	$31.41	$31.59	$31.25	2,965
2021-04-13	$31.64	$31.64	$31.09	$31.22	$30.88	540
2021-04-12	$31.73	$31.81	$31.16	$31.34	$31.00	289,207
2021-04-09	$31.92	$32.03	$31.53	$31.71	$31.37	412,707
2021-04-08	$32.05	$32.05	$31.64	$31.72	$31.37	27,061
2021-04-07	$31.72	$31.79	$31.72	$31.79	$31.44	14,988
2021-04-06	$32.00	$32.18	$31.86	$31.86	$31.51	249,682
2021-04-05	$31.97	$32.11	$31.95	$31.95	$31.60	2,084
2021-04-01	$32.03	$32.03	$31.55	$31.70	$31.36	2,010
2021-03-31	$31.74	$31.84	$31.60	$31.60	$31.26	2,809
2021-03-30	$31.51	$31.61	$31.51	$31.61	$31.27	2,164
2021-03-29	$31.99	$31.99	$31.26	$31.37	$31.03	2,633
2021-03-26	$31.33	$31.70	$30.94	$31.37	$31.03	4,214
2021-03-25	$28.67	$30.81	$28.67	$30.81	$30.48	2,457
2021-03-24	$30.11	$30.14	$28.93	$28.93	$28.61	11,126
2021-03-23	$31.06	$31.06	$30.84	$30.84	$30.50	1,915
2021-03-22	$31.17	$31.20	$31.08	$31.19	$30.84	2,653
2021-03-19	$30.39	$31.14	$30.35	$30.91	$30.57	8,589
2021-03-18	$30.60	$30.75	$30.50	$30.50	$30.16	4,285
2021-03-17	$30.54	$30.78	$30.41	$30.78	$30.43	1,452
2021-03-16	$30.99	$31.00	$30.75	$30.86	$30.52	5,853
2021-03-15	$30.88	$30.98	$30.76	$30.98	$30.63	10,283
2021-03-12	$30.36	$30.58	$30.34	$30.53	$30.19	5,337
2021-03-11	$30.16	$30.48	$30.16	$30.28	$29.94	7,482
2021-03-10	$29.70	$30.05	$29.50	$29.99	$29.66	38,675
2021-03-09	$29.48	$29.76	$29.45	$29.51	$29.18	3,148
2021-03-08	$29.48	$29.50	$29.06	$29.06	$28.74	2,721
2021-03-05	$29.03	$29.03	$28.07	$28.91	$28.59	8,834
2021-03-04	$29.24	$29.24	$28.41	$28.51	$28.19	15,967
2021-03-03	$29.76	$29.76	$29.11	$29.11	$28.79	32,877
2021-03-02	$30.50	$30.50	$29.75	$29.76	$29.43	14,022
2021-03-01	$30.07	$30.50	$30.02	$30.47	$30.13	2,701
2021-02-26	$29.90	$29.90	$29.49	$29.62	$29.29	5,956
2021-02-25	$30.25	$30.25	$29.41	$29.41	$29.08	3,458
2021-02-24	$30.31	$30.31	$30.04	$30.21	$29.87	19,280
2021-02-23	$30.21	$30.71	$30.21	$30.55	$30.21	25,368
2021-02-22	$30.89	$30.89	$30.89	$30.89	$30.54	678
2021-02-19	$31.46	$31.57	$31.34	$31.43	$31.08	3,125
2021-02-18	$31.03	$31.10	$30.93	$31.10	$30.75	2,351
2021-02-17	$31.91	$31.91	$30.98	$31.05	$30.70	53,314
2021-02-16	$32.42	$32.42	$31.23	$31.35	$31.00	24,368
2021-02-12	$31.52	$32.00	$31.25	$31.78	$31.43	4,007
2021-02-11	$32.20	$32.20	$31.24	$31.50	$31.15	1,873
2021-02-10	$31.33	$31.67	$31.26	$31.67	$31.32	1,985
2021-02-09	$31.67	$31.67	$31.50	$31.58	$31.23	1,506
2021-02-08	$31.37	$31.56	$31.37	$31.52	$31.16	4,072
2021-02-05	$31.11	$31.24	$31.08	$31.24	$30.89	3,900
2021-02-04	$30.46	$30.99	$30.46	$30.99	$30.64	7,756
2021-02-03	$30.16	$30.49	$30.03	$30.31	$29.97	15,188
2021-02-02	$29.24	$30.15	$29.24	$30.11	$29.77	1,947
2021-02-01	$29.35	$29.97	$29.35	$29.83	$29.50	38,613
2021-01-29	$30.11	$30.11	$29.35	$29.48	$29.15	5,230
2021-01-28	$30.37	$30.37	$30.09	$30.09	$29.75	12,277
2021-01-27	$30.78	$30.78	$30.35	$30.41	$30.07	1,539
2021-01-26	$30.67	$30.78	$30.57	$30.78	$30.44	1,138
2021-01-25	$30.57	$30.57	$30.28	$30.28	$29.94	1,586
2021-01-22	$30.48	$30.48	$30.31	$30.35	$30.01	2,955
2021-01-21	$30.56	$30.70	$30.56	$30.57	$30.23	1,374
2021-01-20	$30.33	$30.40	$30.33	$30.40	$30.07	1,532
2021-01-19	$30.34	$30.69	$30.34	$30.69	$30.35	1,582
2021-01-15	$30.52	$30.60	$30.48	$30.60	$30.26	3,955
2021-01-14	$30.87	$30.87	$30.68	$30.75	$30.41	1,364
2021-01-13	$31.44	$31.44	$30.63	$30.87	$30.53	1,402
2021-01-12	$30.56	$30.84	$30.56	$30.68	$30.34	960
2021-01-11	$29.52	$30.13	$29.52	$30.13	$29.79	794
2021-01-08	$29.84	$29.96	$29.76	$29.96	$29.63	11,215
2021-01-07	$29.65	$29.65	$29.65	$29.65	$29.32	569
2021-01-06	$28.45	$29.30	$28.45	$29.20	$28.87	2,604
2021-01-05	$28.33	$28.41	$28.23	$28.41	$28.09	1,927
2021-01-04	$28.37	$28.41	$28.02	$28.17	$27.85	2,795
2020-12-31	$28.14	$28.14	$28.14	$28.14	$27.83	443
2020-12-30	$28.42	$28.42	$28.22	$28.33	$28.02	1,196
2020-12-29	$28.48	$28.48	$28.48	$28.48	$28.16	195
2020-12-28	$28.52	$28.52	$28.48	$28.48	$28.16	684
2020-12-24	$28.85	$28.85	$28.85	$28.85	$28.53	6
2020-12-23	$29.34	$29.34	$28.84	$28.85	$28.46	1,911
2020-12-22	$28.88	$28.88	$28.85	$28.85	$28.46	706
2020-12-21	$28.59	$28.70	$28.59	$28.70	$28.31	390
2020-12-18	$28.66	$28.72	$28.59	$28.71	$28.31	1,460
2020-12-17	$28.75	$28.75	$28.75	$28.75	$28.35	673
2020-12-16	$28.50	$28.64	$28.50	$28.56	$28.17	1,718
2020-12-15	$28.49	$28.49	$28.49	$28.49	$28.10	305
2020-12-14	$27.79	$28.40	$27.79	$28.30	$27.91	1,014
2020-12-11	$28.19	$28.19	$28.02	$28.02	$27.64	1,920
2020-12-10	$28.23	$28.32	$28.23	$28.31	$27.92	1,136
2020-12-09	$28.60	$28.60	$28.20	$28.22	$27.84	2,439
2020-12-08	$28.35	$28.41	$28.35	$28.41	$28.02	2,497
2020-12-07	$28.65	$28.65	$28.29	$28.31	$27.92	1,447
2020-12-04	$28.33	$28.59	$28.32	$28.59	$28.20	1,705
2020-12-03	$28.23	$28.51	$28.23	$28.35	$27.96	1,644
2020-12-02	$28.42	$28.53	$28.33	$28.53	$28.14	4,904
2020-12-01	$29.33	$29.33	$28.44	$28.64	$28.25	5,925
2020-11-30	$28.65	$28.65	$28.16	$28.47	$28.08	17,840
2020-11-27	$28.58	$28.73	$28.54	$28.63	$28.24	2,793
2020-11-25	$28.31	$28.44	$28.21	$28.38	$27.99	5,077
2020-11-24	$28.11	$28.30	$28.10	$28.22	$27.83	5,747
2020-11-23	$27.93	$28.20	$27.92	$28.20	$27.81	1,391
2020-11-20	$27.75	$27.85	$27.71	$27.84	$27.46	6,589
2020-11-19	$27.50	$27.98	$27.44	$27.87	$27.49	2,434
2020-11-18	$27.74	$27.90	$27.70	$27.75	$27.37	4,754
2020-11-17	$27.50	$27.50	$27.50	$27.50	$27.12	287
2020-11-16	$27.77	$28.02	$27.77	$27.90	$27.51	1,873
2020-11-13	$27.38	$27.55	$27.34	$27.45	$27.07	61,738
2020-11-12	$27.52	$27.52	$26.97	$27.09	$26.72	548
2020-11-11	$27.28	$27.45	$27.28	$27.45	$27.07	232
2020-11-10	$27.00	$27.06	$27.00	$27.06	$26.69	1,665
2020-11-09	$27.56	$27.56	$27.04	$27.04	$26.67	471
2020-11-06	$27.98	$27.98	$27.59	$27.72	$27.34	1,554
2020-11-05	$27.55	$27.61	$27.53	$27.58	$27.20	1,387
2020-11-04	$27.17	$27.25	$27.17	$27.25	$26.88	2,135
2020-11-03	$26.61	$26.95	$26.61	$26.95	$26.58	1,445
2020-11-02	$26.03	$26.17	$25.91	$26.02	$25.66	823
2020-10-30	$26.29	$26.29	$25.66	$25.70	$25.35	3,264
2020-10-29	$26.35	$26.38	$26.11	$26.14	$25.79	5,137
2020-10-28	$26.51	$26.51	$26.37	$26.37	$26.01	970
2020-10-27	$27.09	$27.09	$26.90	$26.90	$26.53	371
2020-10-26	$26.89	$26.99	$26.89	$26.94	$26.57	520
2020-10-23	$27.26	$27.26	$27.26	$27.26	$26.89	232
2020-10-22	$27.25	$27.25	$27.18	$27.18	$26.80	411
2020-10-21	$27.32	$27.32	$27.13	$27.20	$26.83	4,141
2020-10-20	$27.59	$27.59	$27.56	$27.56	$27.18	373
2020-10-19	$28.00	$28.00	$27.58	$27.63	$27.25	1,393
2020-10-16	$28.15	$28.15	$28.00	$28.00	$27.62	828
2020-10-15	$28.14	$28.14	$27.78	$28.07	$27.68	1,524
2020-10-14	$28.18	$28.25	$27.89	$27.89	$27.51	404
2020-10-13	$27.92	$27.92	$27.92	$27.92	$27.53	150
2020-10-12	$27.78	$28.03	$27.78	$27.92	$27.53	5,469
2020-10-09	$27.71	$27.71	$27.55	$27.56	$27.18	2,768
2020-10-08	$27.41	$27.41	$27.23	$27.30	$26.92	1,376
2020-10-07	$27.00	$27.03	$26.87	$26.99	$26.62	1,299
2020-10-06	$27.23	$27.23	$26.69	$26.69	$26.33	1,038
2020-10-05	$27.08	$27.31	$27.08	$27.31	$26.94	611
2020-10-02	$26.78	$26.81	$26.78	$26.81	$26.44	551
2020-10-01	$26.82	$27.07	$26.80	$26.97	$26.60	1,405
2020-09-30	$26.75	$26.82	$26.66	$26.82	$26.45	1,111
2020-09-29	$26.36	$26.36	$26.36	$26.36	$26.00	257
2020-09-28	$26.61	$26.61	$26.36	$26.36	$26.00	312
2020-09-25	$25.78	$26.01	$25.77	$26.01	$25.65	693
2020-09-24	$26.00	$26.00	$25.65	$25.70	$25.35	2,772
2020-09-23	$26.53	$26.53	$25.69	$25.69	$25.31	2,355
2020-09-22	$26.18	$26.24	$26.02	$26.23	$25.84	2,020
2020-09-21	$25.50	$25.86	$25.39	$25.86	$25.48	2,801
2020-09-18	$26.18	$26.18	$26.00	$26.00	$25.62	298
2020-09-17	$25.99	$26.04	$25.99	$26.03	$25.64	1,220
2020-09-16	$26.42	$26.42	$26.14	$26.15	$25.76	3,803
2020-09-15	$26.46	$26.46	$26.46	$26.46	$26.07	339
2020-09-14	$26.35	$26.35	$26.15	$26.15	$25.76	2,319
2020-09-11	$25.92	$26.12	$25.85	$26.12	$25.73	518
2020-09-10	$26.77	$26.78	$26.13	$26.15	$25.76	16,282
2020-09-09	$26.43	$26.43	$26.23	$26.27	$25.88	1,618
2020-09-08	$25.80	$26.04	$25.65	$25.65	$25.27	2,279
2020-09-04	$25.93	$26.45	$25.75	$26.29	$25.90	4,289
2020-09-03	$26.55	$27.16	$26.48	$26.48	$26.09	1,867
2020-09-02	$27.49	$27.49	$26.95	$27.32	$26.91	8,998
2020-09-01	$26.98	$27.06	$26.86	$26.94	$26.54	4,037
2020-08-31	$26.89	$26.89	$26.58	$26.71	$26.31	100,786
2020-08-28	$26.90	$26.90	$26.90	$26.90	$26.50	179
2020-08-27	$26.81	$26.90	$26.74	$26.90	$26.50	2,024
2020-08-26	$26.76	$26.76	$26.76	$26.76	$26.36	373
2020-08-25	$26.36	$26.36	$26.36	$26.36	$25.97	476
2020-08-24	$26.51	$26.51	$26.46	$26.46	$26.07	384
2020-08-21	$26.25	$26.25	$26.25	$26.25	$25.86	216
2020-08-20	$26.40	$26.43	$26.27	$26.27	$25.88	691
2020-08-19	$26.47	$26.55	$26.47	$26.55	$26.16	1,177
2020-08-18	$26.38	$26.45	$26.32	$26.32	$25.93	1,275
2020-08-17	$26.33	$26.40	$26.23	$26.23	$25.84	3,306
2020-08-14	$26.09	$26.09	$26.06	$26.06	$25.67	452
2020-08-13	$26.01	$26.01	$25.91	$25.91	$25.52	517
2020-08-12	$25.64	$25.81	$25.60	$25.81	$25.43	1,392
2020-08-11	$25.83	$25.84	$25.51	$25.51	$25.13	2,142
2020-08-10	$25.56	$25.56	$25.56	$25.56	$25.18	14
2020-08-07	$25.56	$25.56	$25.56	$25.56	$25.18	49
2020-08-06	$25.59	$25.59	$25.56	$25.56	$25.18	137
2020-08-05	$25.64	$25.67	$25.51	$25.67	$25.29	944
2020-08-04	$25.30	$25.55	$25.28	$25.55	$25.17	301
2020-08-03	$25.19	$25.34	$25.19	$25.32	$24.94	923
2020-07-31	$25.04	$25.06	$24.83	$25.06	$24.69	13,460
2020-07-30	$24.88	$25.08	$24.88	$25.08	$24.71	1,156
2020-07-29	$24.83	$24.83	$24.83	$24.83	$24.46	224
2020-07-28	$25.11	$25.11	$24.83	$24.83	$24.46	1,567
2020-07-27	$24.82	$24.82	$24.82	$24.82	$24.45	161
2020-07-24	$24.82	$24.82	$24.82	$24.82	$24.45	115
2020-07-23	$25.12	$25.12	$24.77	$24.82	$24.45	1,399
2020-07-22	$24.90	$24.96	$24.90	$24.96	$24.59	219
2020-07-21	$24.78	$24.79	$24.78	$24.79	$24.42	353
2020-07-20	$24.67	$24.68	$24.67	$24.68	$24.31	332
2020-07-17	$24.50	$24.50	$24.49	$24.49	$24.12	149
2020-07-16	$24.36	$24.50	$24.36	$24.44	$24.08	1,398
2020-07-15	$24.30	$24.44	$24.30	$24.44	$24.08	986
2020-07-14	$24.05	$24.26	$24.05	$24.26	$23.90	282
2020-07-13	$24.26	$24.26	$23.88	$23.88	$23.53	443
2020-07-10	$24.00	$24.24	$23.87	$23.94	$23.58	5
2020-07-09	$24.04	$24.04	$24.04	$24.04	$23.69	111
2020-07-08	$24.10	$24.10	$23.94	$24.04	$23.69	584
2020-07-07	$24.02	$24.02	$24.01	$24.02	$23.66	658
2020-07-06	$23.98	$23.99	$23.98	$23.99	$23.64	490
2020-07-02	$23.90	$23.90	$23.70	$23.70	$23.35	437
2020-07-01	$23.50	$23.63	$23.50	$23.63	$23.28	218
2020-06-30	$23.35	$23.35	$23.35	$23.35	$23.00	147
2020-06-29	$22.55	$23.38	$22.55	$23.35	$23.00	1,092
2020-06-26	$23.34	$23.34	$22.98	$22.98	$22.64	912
2020-06-25	$22.86	$23.16	$22.81	$23.16	$22.82	1,513
2020-06-24	$23.48	$23.48	$23.16	$23.21	$22.79	2,384
2020-06-23	$23.62	$23.62	$23.53	$23.53	$23.10	2,497
2020-06-22	$23.15	$23.15	$23.15	$23.15	$22.73	201
2020-06-19	$23.44	$23.44	$23.15	$23.15	$22.73	417
2020-06-18	$23.45	$23.47	$23.39	$23.39	$22.96	651
2020-06-17	$24.59	$24.59	$23.53	$23.54	$23.11	9,314
2020-06-16	$22.89	$22.89	$22.89	$22.89	$22.47	370
2020-06-15	$23.05	$23.05	$22.84	$22.89	$22.47	4,131
2020-06-12	$23.33	$23.67	$22.38	$22.84	$22.42	4,556
2020-06-11	$23.73	$23.73	$23.73	$23.73	$23.29	201
2020-06-10	$23.82	$23.82	$23.73	$23.73	$23.29	253
2020-06-09	$23.68	$24.01	$23.68	$24.01	$23.57	3,798
2020-06-08	$25.25	$25.25	$24.26	$24.34	$23.90	1,323
2020-06-05	$25.01	$25.01	$23.98	$24.27	$23.83	3,937
2020-06-04	$23.80	$23.80	$23.63	$23.68	$23.24	951
2020-06-03	$23.72	$23.76	$23.68	$23.76	$23.32	468
2020-06-02	$23.00	$23.42	$23.00	$23.42	$22.99	512
2020-06-01	$23.08	$23.08	$22.98	$22.98	$22.56	628
2020-05-29	$22.76	$22.90	$22.65	$22.90	$22.48	8,733
2020-05-28	$23.09	$23.20	$22.75	$22.88	$22.46	818
2020-05-27	$21.96	$22.68	$21.96	$22.68	$22.27	602
2020-05-26	$22.21	$22.21	$22.21	$22.21	$21.80	373
2020-05-22	$22.11	$22.21	$21.91	$22.21	$21.80	1,574
2020-05-21	$21.91	$22.13	$21.88	$22.13	$21.72	1,000
2020-05-20	$22.00	$22.03	$21.75	$21.88	$21.48	1,716
2020-05-19	$21.87	$21.97	$21.85	$21.85	$21.45	821
2020-05-18	$22.00	$22.00	$22.00	$22.00	$21.60	660
2020-05-15	$21.12	$21.30	$21.12	$21.30	$20.91	456
2020-05-14	$20.92	$21.05	$20.92	$21.00	$20.61	3,213
2020-05-13	$21.22	$21.22	$21.05	$21.05	$20.67	54,717
2020-05-12	$21.05	$21.05	$21.05	$21.05	$20.66	428
2020-05-11	$21.05	$21.05	$21.05	$21.05	$20.66	457
2020-05-08	$21.05	$21.05	$21.05	$21.05	$20.66	40
2020-05-07	$21.24	$21.25	$21.05	$21.05	$20.66	645
2020-05-06	$21.03	$21.03	$21.03	$21.03	$20.65	215
2020-05-05	$21.21	$21.25	$20.95	$20.99	$20.61	1,519
2020-05-04	$20.69	$20.89	$20.69	$20.89	$20.50	339
2020-05-01	$20.72	$20.75	$20.57	$20.64	$20.26	2,010
2020-04-30	$21.50	$21.50	$21.17	$21.17	$20.78	1,744
2020-04-29	$21.69	$21.69	$21.69	$21.69	$21.29	175
2020-04-28	$21.51	$21.57	$21.50	$21.50	$21.11	1,214
2020-04-27	$21.04	$21.37	$20.95	$21.32	$20.93	4,227
2020-04-24	$20.39	$20.72	$20.36	$20.72	$20.34	1,642
2020-04-23	$19.93	$20.38	$19.93	$20.24	$19.87	814
2020-04-22	$19.93	$19.93	$19.93	$19.93	$19.57	230
2020-04-21	$20.05	$20.10	$19.93	$19.93	$19.57	2,166
2020-04-20	$20.38	$20.66	$20.25	$20.25	$19.88	1,963
2020-04-17	$20.97	$20.97	$20.50	$20.62	$20.24	1,772
2020-04-16	$19.75	$20.08	$19.75	$20.05	$19.68	1,318
2020-04-15	$19.70	$19.89	$19.70	$19.78	$19.42	7,477
2020-04-14	$20.17	$20.20	$20.15	$20.15	$19.78	1,448
2020-04-13	$19.60	$19.71	$19.60	$19.71	$19.35	270
2020-04-09	$19.89	$19.92	$19.78	$19.92	$19.56	1,077
2020-04-08	$19.49	$19.49	$19.49	$19.49	$19.13	291
2020-04-07	$18.39	$19.56	$18.39	$19.05	$18.71	1,676
2020-04-06	$18.20	$18.80	$18.20	$18.80	$18.46	4,119
2020-04-03	$17.13	$17.31	$17.13	$17.31	$16.99	546
2020-04-02	$17.40	$17.40	$17.20	$17.20	$16.89	837
2020-04-01	$17.67	$17.67	$17.20	$17.40	$17.08	9,722
2020-03-31	$18.43	$18.43	$18.18	$18.18	$17.85	2,393
2020-03-30	$18.29	$18.43	$18.29	$18.43	$18.09	814
2020-03-27	$18.16	$18.25	$18.00	$18.00	$17.67	654
2020-03-26	$17.84	$18.64	$17.84	$18.64	$18.30	1,332
2020-03-25	$17.35	$18.03	$17.14	$17.83	$17.46	6,465
2020-03-24	$17.35	$17.69	$17.34	$17.69	$17.32	13,263
2020-03-23	$16.30	$16.72	$16.30	$16.66	$16.32	764
2020-03-20	$18.76	$18.76	$17.00	$17.00	$16.65	952
2020-03-19	$17.49	$18.11	$17.49	$17.92	$17.55	1,381
2020-03-18	$17.37	$17.96	$16.93	$17.48	$17.12	6,093
2020-03-17	$17.40	$18.41	$17.19	$18.41	$18.03	2,080
2020-03-16	$18.89	$18.90	$17.40	$17.40	$17.04	1,920
2020-03-13	$18.54	$18.89	$18.54	$18.89	$18.50	887
2020-03-12	$18.51	$19.23	$18.51	$18.76	$18.37	2,419
2020-03-11	$20.98	$21.45	$20.84	$20.84	$20.40	1,165
2020-03-10	$22.04	$22.13	$21.19	$22.13	$21.67	1,529
2020-03-09	$20.28	$21.92	$20.28	$21.53	$21.09	7,368
2020-03-06	$22.36	$22.36	$22.36	$22.36	$21.90	201
2020-03-05	$22.36	$22.36	$22.36	$22.36	$21.90	141
2020-03-04	$22.36	$22.36	$22.36	$22.36	$21.90	189
2020-03-03	$23.26	$23.26	$22.36	$22.36	$21.90	5,366
2020-03-02	$22.29	$22.90	$22.09	$22.90	$22.42	54,159
2020-02-28	$21.66	$21.89	$21.60	$21.89	$21.43	1,638
2020-02-27	$22.71	$22.76	$22.42	$22.42	$21.96	1,700
2020-02-26	$23.45	$23.45	$23.45	$23.45	$22.97	44
2020-02-25	$24.16	$24.22	$23.45	$23.45	$22.97	26,644
2020-02-24	$24.71	$24.71	$24.71	$24.71	$24.20	50
2020-02-21	$24.81	$24.81	$24.71	$24.71	$24.20	916
2020-02-20	$24.91	$24.91	$24.91	$24.91	$24.39	91
2020-02-19	$24.91	$24.91	$24.91	$24.91	$24.39	228
2020-02-18	$24.80	$24.87	$24.70	$24.70	$24.19	2,712
2020-02-14	$24.65	$24.65	$24.65	$24.65	$24.14	140
2020-02-13	$24.65	$24.65	$24.65	$24.65	$24.14	0
2020-02-12	$24.48	$24.65	$24.48	$24.65	$24.14	361
2020-02-11	$24.20	$24.20	$24.20	$24.20	$23.70	197
2020-02-10	$24.19	$24.20	$24.19	$24.20	$23.70	331
2020-02-07	$24.14	$24.14	$24.14	$24.14	$23.64	172
2020-02-06	$24.32	$24.43	$24.29	$24.29	$23.79	1,394
2020-02-05	$23.87	$23.87	$23.87	$23.87	$23.37	10
2020-02-04	$23.65	$23.65	$23.65	$23.65	$23.16	9
2020-02-03	$23.87	$23.87	$23.65	$23.65	$23.16	143
2020-01-31	$24.09	$24.09	$23.71	$23.71	$23.22	152
2020-01-30	$24.36	$24.36	$24.36	$24.36	$23.85	18
2020-01-29	$24.53	$24.53	$24.53	$24.53	$24.02	49
2020-01-28	$24.36	$24.53	$24.36	$24.53	$24.02	100
2020-01-27	$24.40	$24.40	$24.40	$24.40	$23.90	14
2020-01-24	$24.53	$24.53	$24.34	$24.40	$23.90	4,676
2020-01-23	$24.65	$24.65	$24.65	$24.65	$24.14	150
2020-01-22	$24.75	$24.77	$24.67	$24.69	$24.18	3,963
2020-01-21	$24.70	$24.72	$24.67	$24.68	$24.17	4,117
2020-01-17	$24.72	$24.72	$24.72	$24.72	$24.21	107
2020-01-16	$24.64	$24.72	$24.62	$24.72	$24.21	863
2020-01-15	$24.60	$24.65	$24.51	$24.53	$24.02	782
2020-01-14	$24.73	$24.77	$24.72	$24.77	$24.26	705
2020-01-13	$24.57	$24.61	$24.57	$24.60	$24.09	1,265
2020-01-10	$24.54	$24.63	$24.53	$24.55	$24.04	1,520
2020-01-09	$24.55	$24.55	$24.55	$24.55	$24.04	153
2020-01-08	$24.35	$24.58	$24.35	$24.55	$24.04	1,881
2020-01-07	$24.52	$24.52	$24.52	$24.52	$24.01	3
2020-01-06	$24.34	$24.52	$24.34	$24.52	$24.01	42,327
2020-01-03	$24.44	$24.51	$24.44	$24.49	$23.98	110,252
2020-01-02	$24.57	$24.60	$24.57	$24.60	$24.09	249
2019-12-31	$24.65	$24.65	$24.64	$24.64	$24.13	402
2019-12-30	$24.70	$24.70	$24.64	$24.64	$24.13	449
2019-12-27	$24.74	$24.77	$24.74	$24.77	$24.26	4,482
2019-12-26	$24.88	$24.88	$24.78	$24.83	$24.32	3,138
2019-12-24	$24.85	$24.85	$24.85	$24.85	$24.33	105
2019-12-23	$24.85	$24.85	$24.85	$24.85	$24.33	47
2019-12-20	$24.85	$24.85	$24.85	$24.85	$24.33	2
2019-12-19	$24.83	$24.85	$24.83	$24.85	$24.33	146
2019-12-18	$24.80	$24.80	$24.80	$24.80	$24.28	193
2019-12-17	$24.72	$24.80	$24.72	$24.80	$24.28	1,074
2019-12-16	$24.72	$24.74	$24.64	$24.64	$24.13	1,164
2019-12-13	$24.61	$24.61	$24.61	$24.61	$24.10	203
2019-12-12	$24.66	$24.84	$24.66	$24.84	$24.26	690
2019-12-11	$24.59	$24.66	$24.59	$24.66	$24.09	188
2019-12-10	$24.68	$24.68	$24.63	$24.64	$24.06	1,603
2019-12-09	$24.50	$24.60	$24.50	$24.55	$23.98	427
2019-12-06	$24.53	$24.53	$24.51	$24.51	$23.93	260
2019-12-05	$24.29	$24.29	$24.24	$24.28	$23.72	2,071
2019-12-04	$24.34	$24.34	$24.30	$24.32	$23.75	4,241
2019-12-03	$24.27	$24.27	$24.12	$24.17	$23.60	620
2019-12-02	$24.95	$24.95	$24.40	$24.41	$23.84	2,166
2019-11-29	$24.62	$24.62	$24.55	$24.55	$23.98	252
2019-11-27	$24.73	$24.73	$24.69	$24.70	$24.13	487
2019-11-26	$24.49	$24.69	$24.49	$24.65	$24.08	1,810
2019-11-25	$24.46	$24.46	$24.34	$24.34	$23.77	463
2019-11-22	$24.18	$24.24	$24.18	$24.24	$23.68	721
2019-11-21	$24.37	$24.37	$24.18	$24.18	$23.61	771
2019-11-20	$24.34	$24.34	$24.19	$24.19	$23.62	515
2019-11-19	$24.50	$24.50	$24.50	$24.50	$23.93	93
2019-11-18	$24.52	$24.52	$24.50	$24.50	$23.93	620
2019-11-15	$24.26	$24.26	$24.26	$24.26	$23.70	79
2019-11-14	$24.31	$24.37	$24.23	$24.26	$23.70	3,721
2019-11-13	$24.06	$24.06	$24.06	$24.06	$23.50	50
2019-11-12	$24.06	$24.06	$24.06	$24.06	$23.50	444
2019-11-11	$24.13	$24.13	$24.06	$24.11	$23.55	1,071
2019-11-08	$24.25	$24.25	$24.25	$24.25	$23.69	1
2019-11-07	$24.21	$24.25	$24.21	$24.25	$23.69	807
2019-11-06	$24.05	$24.05	$24.05	$24.05	$23.49	111
2019-11-05	$24.05	$24.05	$24.05	$24.05	$23.49	860
2019-11-04	$23.73	$23.73	$23.73	$23.73	$23.18	6
2019-11-01	$23.73	$23.73	$23.73	$23.73	$23.18	460
2019-10-31	$23.72	$23.72	$23.72	$23.72	$23.17	0
2019-10-30	$23.72	$23.72	$23.72	$23.72	$23.17	321
2019-10-29	$23.81	$23.85	$23.81	$23.85	$23.30	3,178
2019-10-28	$24.08	$24.08	$24.00	$24.00	$23.44	1,283
2019-10-25	$23.91	$23.91	$23.91	$23.91	$23.35	443
2019-10-24	$23.84	$23.84	$23.84	$23.84	$23.29	372
2019-10-23	$23.85	$23.85	$23.76	$23.76	$23.21	616
2019-10-22	$24.03	$24.04	$23.97	$24.01	$23.45	1,704
2019-10-21	$23.81	$23.85	$23.81	$23.85	$23.30	555
2019-10-18	$23.81	$23.81	$23.81	$23.81	$23.26	4
2019-10-17	$23.84	$23.88	$23.76	$23.81	$23.26	16,073
2019-10-16	$23.68	$23.68	$23.61	$23.65	$23.10	25,142
2019-10-15	$23.61	$23.61	$23.61	$23.61	$23.06	240
2019-10-14	$23.50	$23.50	$23.50	$23.50	$22.96	565
2019-10-11	$23.61	$23.64	$23.61	$23.61	$23.06	750
2019-10-10	$23.21	$23.29	$23.21	$23.29	$22.74	542
2019-10-09	$23.09	$23.09	$23.09	$23.09	$22.55	100
2019-10-08	$22.84	$22.84	$22.84	$22.84	$22.31	304
2019-10-07	$22.87	$22.93	$22.87	$22.93	$22.40	976
2019-10-04	$22.95	$22.95	$22.88	$22.91	$22.38	2,454
2019-10-03	$22.67	$22.73	$22.67	$22.73	$22.20	1,247
2019-10-02	$22.78	$22.78	$22.73	$22.76	$22.23	1,076
2019-10-01	$23.25	$23.25	$23.25	$23.25	$22.70	1,029
2019-09-30	$23.26	$23.36	$23.25	$23.36	$22.82	2,812
2019-09-27	$22.94	$23.24	$22.94	$23.13	$22.59	5,882
2019-09-26	$23.06	$23.06	$23.06	$23.06	$22.52	200
2019-09-25	$23.22	$23.22	$23.22	$23.22	$22.68	701
2019-09-24	$23.48	$23.48	$23.17	$23.23	$22.60	1,526
2019-09-23	$23.49	$23.49	$23.45	$23.45	$22.82	1,321
2019-09-20	$23.40	$23.40	$23.40	$23.40	$22.77	0
2019-09-19	$23.45	$23.48	$23.39	$23.40	$22.77	2,369
2019-09-18	$23.51	$23.51	$23.40	$23.40	$22.77	3,603
2019-09-17	$23.48	$23.48	$23.48	$23.48	$22.85	353
2019-09-16	$23.37	$23.38	$23.37	$23.37	$22.74	1,600
2019-09-13	$23.63	$23.63	$23.63	$23.63	$23.00	465
2019-09-12	$23.74	$23.74	$23.66	$23.66	$23.03	1,275
2019-09-11	$23.59	$23.68	$23.59	$23.68	$23.05	1,522
2019-09-10	$23.40	$23.45	$23.40	$23.45	$22.82	700
2019-09-09	$23.48	$23.53	$23.48	$23.53	$22.90	855
2019-09-06	$23.40	$23.46	$23.36	$23.39	$22.76	4,700
2019-09-05	$23.19	$23.33	$23.19	$23.33	$22.70	2,300
2019-09-04	$22.61	$22.61	$22.61	$22.61	$22.01	23
2019-09-03	$22.61	$22.61	$22.61	$22.61	$22.01	414
2019-08-30	$23.01	$23.01	$22.70	$22.70	$22.09	2,656
2019-08-29	$22.69	$22.69	$22.69	$22.69	$22.08	85
2019-08-28	$22.57	$22.71	$22.56	$22.69	$22.08	1,930
2019-08-27	$22.47	$22.50	$22.47	$22.50	$21.90	386
2019-08-26	$22.44	$22.47	$22.44	$22.45	$21.85	639
2019-08-23	$22.66	$22.66	$22.66	$22.66	$22.05	100
2019-08-22	$22.72	$22.76	$22.71	$22.76	$22.15	1,003
2019-08-21	$22.56	$22.57	$22.56	$22.56	$21.95	2,243
2019-08-20	$22.29	$22.29	$22.23	$22.26	$21.66	1,047
2019-08-19	$22.31	$22.31	$22.31	$22.31	$21.71	394
2019-08-16	$21.77	$21.93	$21.77	$21.93	$21.34	1,258
2019-08-15	$21.72	$21.72	$21.72	$21.72	$21.14	260
2019-08-14	$21.91	$21.91	$21.72	$21.72	$21.14	2,184
2019-08-13	$22.44	$22.44	$22.44	$22.44	$21.84	690
2019-08-12	$22.10	$22.10	$21.86	$21.86	$21.28	658
2019-08-09	$22.13	$22.13	$22.13	$22.13	$21.53	12
2019-08-08	$22.16	$22.16	$22.13	$22.13	$21.53	469
2019-08-07	$21.83	$21.83	$21.83	$21.83	$21.25	47
2019-08-06	$21.59	$21.83	$21.59	$21.83	$21.25	2,458
2019-08-05	$21.45	$21.45	$21.45	$21.45	$20.88	338
2019-08-02	$22.16	$22.16	$22.16	$22.16	$21.57	12
2019-08-01	$22.72	$22.72	$22.16	$22.16	$21.57	1,639
2019-07-31	$22.69	$22.76	$22.60	$22.60	$21.99	3,870
2019-07-30	$22.81	$22.81	$22.81	$22.81	$22.20	41
2019-07-29	$22.78	$22.81	$22.78	$22.81	$22.20	443
2019-07-26	$22.83	$22.91	$22.83	$22.91	$22.30	1,299
2019-07-25	$22.75	$22.75	$22.71	$22.71	$22.10	439
2019-07-24	$22.82	$22.93	$22.82	$22.93	$22.31	1,201
2019-07-23	$22.88	$22.88	$22.63	$22.63	$22.03	381
2019-07-22	$22.86	$22.86	$22.86	$22.86	$22.25	289
2019-07-19	$23.00	$23.00	$22.96	$22.99	$22.37	554
2019-07-18	$22.82	$22.91	$22.82	$22.89	$22.28	11,927
2019-07-17	$22.99	$22.99	$22.99	$22.99	$22.37	83
2019-07-16	$23.03	$23.03	$22.99	$22.99	$22.37	514
2019-07-15	$23.06	$23.16	$23.06	$23.16	$22.54	1,622
2019-07-12	$22.79	$23.12	$22.79	$23.08	$22.46	1,102
2019-07-11	$22.77	$22.77	$22.77	$22.77	$22.16	1,082
2019-07-10	$22.60	$22.61	$22.60	$22.61	$22.01	323
2019-07-09	$22.67	$22.67	$22.66	$22.66	$22.06	425
2019-07-08	$22.57	$22.57	$22.57	$22.57	$21.97	21
2019-07-05	$22.49	$22.57	$22.49	$22.57	$21.97	917
2019-07-03	$22.35	$22.35	$22.35	$22.35	$21.75	2
2019-07-02	$22.32	$22.35	$22.32	$22.35	$21.75	3,257
2019-07-01	$22.39	$22.52	$22.39	$22.50	$21.90	1,088
2019-06-28	$22.10	$22.10	$22.10	$22.10	$21.51	27
2019-06-27	$22.21	$22.21	$22.10	$22.10	$21.51	356
2019-06-26	$22.16	$22.16	$22.16	$22.16	$21.56	52
2019-06-25	$22.16	$22.16	$22.16	$22.16	$21.56	0
2019-06-24	$22.22	$22.22	$22.16	$22.16	$21.56	715
2019-06-21	$22.41	$22.41	$22.38	$22.38	$21.78	630
2019-06-20	$22.53	$22.56	$22.48	$22.48	$21.88	1,837
2019-06-19	$22.46	$22.46	$22.46	$22.46	$21.86	35
2019-06-18	$22.60	$22.60	$22.46	$22.46	$21.86	430
2019-06-17	$22.32	$22.32	$22.25	$22.32	$21.72	803
2019-06-14	$22.45	$22.45	$22.33	$22.40	$21.80	402
2019-06-13	$22.51	$22.51	$22.51	$22.51	$21.81	127
2019-06-12	$22.32	$22.32	$22.32	$22.32	$21.63	312
2019-06-11	$22.07	$22.35	$22.07	$22.32	$21.63	600
2019-06-10	$22.32	$22.37	$22.32	$22.35	$21.66	3,292
2019-06-07	$22.11	$22.11	$22.11	$22.11	$21.42	303
2019-06-06	$21.69	$21.91	$21.69	$21.84	$21.16	2,686
2019-06-05	$21.78	$21.78	$21.68	$21.68	$21.01	1,410
2019-06-04	$21.73	$21.77	$21.67	$21.77	$21.09	8,653
2019-06-03	$21.31	$21.48	$21.30	$21.34	$20.68	10,410
2019-05-31	$21.13	$21.18	$21.08	$21.18	$20.52	13,607
2019-05-30	$21.49	$21.50	$21.47	$21.50	$20.83	1,350
2019-05-29	$21.78	$21.78	$21.19	$21.24	$20.58	7,190
2019-05-28	$20.52	$22.01	$20.52	$21.92	$21.24	512
2019-05-24	$21.76	$21.78	$21.76	$21.78	$21.10	399
2019-05-23	$21.71	$21.72	$21.71	$21.72	$21.04	339
2019-05-22	$22.00	$22.00	$22.00	$22.00	$21.32	180
2019-05-21	$22.12	$22.12	$22.12	$22.12	$21.43	150
2019-05-20	$21.76	$21.86	$21.76	$21.86	$21.18	587
2019-05-17	$22.02	$22.02	$22.02	$22.02	$21.34	196
2019-05-16	$22.00	$22.01	$21.95	$22.01	$21.33	10,319
2019-05-15	$21.76	$21.76	$21.76	$21.76	$21.08	0
2019-05-14	$21.97	$21.97	$21.72	$21.76	$21.08	913
2019-05-13	$21.60	$21.61	$21.49	$21.49	$20.82	3,401
2019-05-10	$22.24	$22.24	$22.24	$22.24	$21.55	78
2019-05-09	$22.06	$22.27	$21.99	$22.24	$21.55	7,682
2019-05-08	$22.35	$22.35	$22.35	$22.35	$21.65	255
2019-05-07	$22.35	$22.35	$22.35	$22.35	$21.65	855
2019-05-06	$22.74	$22.74	$22.74	$22.74	$22.03	0
2019-05-03	$22.56	$22.74	$22.56	$22.74	$22.03	666
2019-05-02	$22.49	$22.54	$22.42	$22.54	$21.84	1,241
2019-05-01	$22.51	$22.68	$22.51	$22.68	$21.97	1,205
2019-04-30	$22.72	$22.72	$22.72	$22.72	$22.01	1,107
2019-04-29	$22.63	$22.63	$22.63	$22.63	$21.93	100
2019-04-26	$22.66	$22.66	$22.60	$22.60	$21.90	302
2019-04-25	$22.66	$22.81	$22.66	$22.81	$22.10	1,464
2019-04-24	$22.85	$22.85	$22.85	$22.85	$22.14	334
2019-04-23	$22.54	$22.85	$22.54	$22.78	$22.07	54,424
2019-04-22	$22.80	$22.80	$22.80	$22.80	$22.09	43
2019-04-18	$22.81	$22.81	$22.80	$22.80	$22.09	557
2019-04-17	$22.87	$22.87	$22.77	$22.77	$22.06	1,254
2019-04-16	$22.89	$22.92	$22.89	$22.92	$22.21	651
2019-04-15	$22.79	$22.79	$22.79	$22.79	$22.08	345
2019-04-12	$22.82	$22.82	$22.82	$22.82	$22.11	203
2019-04-11	$22.78	$22.81	$22.72	$22.72	$22.01	1,007
2019-04-10	$22.59	$22.66	$22.59	$22.66	$21.96	2,413
2019-04-09	$22.73	$22.73	$22.70	$22.70	$21.99	1,973
2019-04-08	$22.84	$22.84	$22.84	$22.84	$22.12	1,720
2019-04-05	$22.76	$22.76	$22.76	$22.76	$22.05	757
2019-04-04	$22.42	$22.42	$22.36	$22.40	$21.70	5,426
2019-04-03	$22.46	$22.46	$22.28	$22.28	$21.59	595
2019-04-02	$22.42	$22.42	$22.42	$22.42	$21.72	50
2019-04-01	$22.42	$22.42	$22.42	$22.42	$21.72	223
2019-03-29	$22.22	$22.22	$22.22	$22.22	$21.53	22
2019-03-28	$22.18	$22.22	$22.13	$22.22	$21.53	4,560
2019-03-27	$22.02	$22.02	$22.02	$22.02	$21.34	22
2019-03-26	$22.02	$22.02	$22.01	$22.02	$21.34	1,751
2019-03-25	$21.77	$21.77	$21.77	$21.77	$21.09	9
2019-03-22	$21.90	$22.03	$21.77	$21.77	$21.09	426
2019-03-21	$21.82	$21.91	$21.82	$21.91	$21.23	522
2019-03-20	$21.81	$21.81	$21.81	$21.81	$21.09	201
2019-03-19	$22.13	$22.13	$22.05	$22.05	$21.33	1,022
2019-03-18	$21.80	$21.87	$21.80	$21.87	$21.15	1,514
2019-03-15	$21.64	$21.72	$21.62	$21.65	$20.94	9,401
2019-03-14	$21.87	$21.87	$21.87	$21.87	$21.15	0
2019-03-13	$21.87	$21.87	$21.87	$21.87	$21.15	550
2019-03-12	$21.73	$21.73	$21.70	$21.70	$20.99	32,086
2019-03-11	$21.75	$21.75	$21.75	$21.75	$21.04	1,313
2019-03-08	$21.44	$21.48	$21.44	$21.48	$20.78	1,113
2019-03-07	$21.91	$21.91	$21.66	$21.67	$20.96	2,107
2019-03-06	$22.17	$22.17	$22.07	$22.07	$21.35	5,169
2019-03-05	$22.20	$22.22	$22.20	$22.22	$21.49	390
2019-03-04	$22.05	$22.05	$21.96	$21.96	$21.24	1,302
2019-03-01	$22.35	$22.35	$22.29	$22.29	$21.56	1,273
2019-02-28	$22.33	$22.46	$22.33	$22.44	$21.70	382
2019-02-27	$22.26	$22.41	$22.24	$22.41	$21.67	4,111
2019-02-26	$22.19	$22.19	$22.19	$22.19	$21.46	7
2019-02-25	$22.34	$22.34	$22.19	$22.19	$21.46	6,100
2019-02-22	$22.31	$22.31	$22.31	$22.31	$21.58	11
2019-02-21	$22.31	$22.31	$22.31	$22.31	$21.58	26,655
2019-02-20	$22.38	$22.43	$22.37	$22.42	$21.68	5,623
2019-02-19	$22.39	$22.39	$22.39	$22.39	$21.65	233
2019-02-15	$22.39	$22.39	$22.39	$22.39	$21.65	118
2019-02-14	$22.33	$22.39	$22.33	$22.39	$21.65	1,157
2019-02-13	$22.13	$22.13	$22.13	$22.13	$21.40	376
2019-02-12	$22.15	$22.15	$22.11	$22.13	$21.40	1,188
2019-02-11	$21.79	$21.79	$21.79	$21.79	$21.08	311
2019-02-08	$21.77	$21.78	$21.77	$21.78	$21.07	2,319
2019-02-07	$21.83	$21.83	$21.83	$21.83	$21.11	55
2019-02-06	$21.84	$21.84	$21.82	$21.83	$21.11	547
2019-02-05	$21.79	$21.97	$21.79	$21.87	$21.15	17,253
2019-02-04	$21.57	$21.75	$21.57	$21.73	$21.02	975
2019-02-01	$21.69	$21.69	$21.69	$21.69	$20.98	259
2019-01-31	$21.61	$21.64	$21.53	$21.57	$20.86	63,790
2019-01-30	$21.42	$21.70	$21.42	$21.62	$20.91	11,168
2019-01-29	$21.54	$21.63	$21.54	$21.56	$20.85	1,279
2019-01-28	$21.34	$21.56	$21.34	$21.41	$20.71	3,593
2019-01-25	$21.71	$21.75	$21.57	$21.73	$21.02	3,334
2019-01-24	$21.74	$21.74	$21.74	$21.74	$21.03	157
2019-01-23	$21.84	$21.84	$21.71	$21.74	$21.03	755
2019-01-22	$21.50	$21.86	$21.50	$21.50	$20.80	8,811
2019-01-18	$21.85	$21.96	$21.77	$21.87	$21.16	4,528
2019-01-17	$21.46	$21.56	$21.45	$21.51	$20.80	3,941
2019-01-16	$21.30	$21.35	$21.30	$21.33	$20.63	2,307
2019-01-15	$21.39	$21.39	$21.39	$21.39	$20.69	11
2019-01-14	$21.39	$21.39	$21.36	$21.39	$20.69	531
2019-01-11	$21.67	$21.67	$21.43	$21.50	$20.79	2,746
2019-01-10	$21.49	$21.49	$21.09	$21.39	$20.68	6,405
2019-01-09	$21.53	$21.74	$21.53	$21.74	$21.03	512
2019-01-08	$21.37	$21.53	$21.30	$21.53	$20.83	4,959
2019-01-07	$21.17	$21.58	$20.89	$21.38	$20.67	2,796
2019-01-04	$21.00	$21.13	$21.00	$21.12	$20.42	1,371
2019-01-03	$20.86	$20.86	$20.64	$20.75	$20.07	4,867
2019-01-02	$20.83	$20.97	$20.73	$20.85	$20.17	159,806
2018-12-31	$21.04	$21.04	$20.69	$20.84	$20.15	16,893
2018-12-28	$20.51	$20.65	$20.51	$20.65	$19.97	1,008
2018-12-27	$20.15	$20.26	$20.01	$20.09	$19.43	9,257
2018-12-26	$19.48	$20.33	$19.48	$20.15	$19.49	4,465
2018-12-24	$19.12	$19.93	$19.12	$19.60	$18.96	66,898
2018-12-21	$20.41	$20.41	$19.84	$19.84	$19.19	2,139
2018-12-20	$20.61	$20.61	$20.21	$20.33	$19.66	7,063
2018-12-19	$21.25	$21.25	$20.75	$20.75	$20.07	1,620
2018-12-18	$21.17	$21.18	$21.17	$21.18	$20.48	697
2018-12-17	$21.11	$21.39	$20.92	$21.00	$20.24	8,470
2018-12-14	$21.51	$21.85	$21.47	$21.47	$20.70	2,269
2018-12-13	$21.87	$21.91	$21.86	$21.86	$21.07	1,788
2018-12-12	$21.97	$22.23	$21.97	$22.23	$21.43	2,322
2018-12-11	$22.05	$22.05	$21.87	$21.87	$21.08	2,710
2018-12-10	$21.50	$21.50	$21.29	$21.45	$20.68	14,765
2018-12-07	$22.16	$22.26	$22.16	$22.26	$21.46	801
2018-12-06	$22.16	$22.31	$21.83	$22.31	$21.51	9,494
2018-12-04	$23.34	$23.34	$22.36	$22.36	$21.56	5,081
2018-12-03	$22.35	$23.08	$22.35	$23.07	$22.24	2,774
2018-11-30	$22.68	$22.90	$22.68	$22.89	$22.07	5,353
2018-11-29	$23.25	$23.25	$22.69	$22.94	$22.12	12,108
2018-11-28	$22.77	$22.95	$22.51	$22.95	$22.12	8,574
2018-11-27	$22.16	$22.51	$22.16	$22.51	$21.70	1,625
2018-11-26	$22.42	$22.42	$22.15	$22.16	$21.37	10,408
2018-11-23	$22.01	$22.07	$21.84	$21.96	$21.17	8,517
2018-11-21	$22.33	$22.33	$22.01	$22.07	$21.28	21,854
2018-11-20	$22.48	$22.48	$21.79	$21.79	$21.01	3,744
2018-11-19	$23.51	$23.51	$22.90	$22.98	$22.15	16,465
2018-11-16	$23.13	$23.30	$23.09	$23.18	$22.35	9,268
2018-11-15	$23.97	$23.97	$23.27	$23.54	$22.69	59,769
2018-11-14	$24.53	$24.53	$23.95	$24.06	$23.19	4,802
2018-11-13	$24.48	$24.48	$24.19	$24.36	$23.48	15,376
2018-11-12	$24.84	$24.84	$24.36	$24.42	$23.54	6,118
2018-11-09	$24.73	$24.79	$24.52	$24.63	$23.74	1,521
2018-11-08	$24.83	$25.09	$24.79	$24.79	$23.90	81,836
2018-11-07	$24.36	$24.59	$24.27	$24.56	$23.68	5,786
2018-11-06	$24.42	$24.42	$24.17	$24.17	$23.30	2,951
2018-11-05	$23.87	$24.20	$23.87	$24.20	$23.33	8,564
2018-11-02	$24.11	$24.11	$23.94	$23.94	$23.08	3,251
2018-11-01	$23.81	$23.81	$23.81	$23.81	$22.95	440
2018-10-31	$23.84	$23.94	$23.75	$23.75	$22.90	1,587
2018-10-30	$23.78	$23.85	$23.73	$23.84	$22.98	1,018
2018-10-29	$23.51	$23.64	$23.46	$23.60	$22.75	3,120
2018-10-26	$23.13	$23.13	$22.88	$22.88	$22.06	1,130
2018-10-25	$23.30	$23.30	$23.30	$23.30	$22.46	178
2018-10-24	$23.30	$23.30	$23.30	$23.30	$22.46	200
2018-10-23	$23.19	$23.19	$23.19	$23.19	$22.36	2
2018-10-22	$23.42	$23.42	$23.19	$23.19	$22.36	933
2018-10-19	$23.36	$23.36	$23.36	$23.36	$22.52	30
2018-10-18	$23.36	$23.36	$23.36	$23.36	$22.52	400
2018-10-17	$23.33	$23.33	$23.31	$23.31	$22.47	948
2018-10-16	$23.49	$23.49	$23.49	$23.49	$22.65	37
2018-10-15	$23.49	$23.49	$23.49	$23.49	$22.65	700
2018-10-12	$23.35	$23.35	$23.29	$23.29	$22.45	914
2018-10-11	$23.31	$23.31	$23.04	$23.10	$22.27	3,159
2018-10-10	$23.35	$23.71	$23.35	$23.61	$22.76	5,842
2018-10-09	$23.57	$23.92	$23.57	$23.71	$22.86	5,246
2018-10-08	$23.64	$23.78	$23.60	$23.75	$22.90	3,865
2018-10-05	$24.49	$24.49	$23.53	$23.60	$22.75	1,772
2018-10-04	$23.58	$23.58	$23.58	$23.58	$22.73	276
2018-10-03	$24.00	$24.11	$23.99	$24.02	$23.16	23,445
2018-10-02	$24.31	$24.31	$24.00	$24.00	$23.14	2,200
2018-10-01	$24.59	$24.59	$24.56	$24.56	$23.68	1,087
2018-09-28	$24.60	$24.60	$24.51	$24.51	$23.63	1,270
2018-09-27	$24.59	$24.60	$24.49	$24.49	$23.60	2,124
2018-09-26	$24.50	$24.62	$24.50	$24.62	$23.74	546
2018-09-25	$24.34	$24.34	$24.34	$24.34	$23.46	300
2018-09-24	$24.57	$24.58	$24.31	$24.31	$23.44	10,332
2018-09-21	$24.67	$24.67	$24.55	$24.55	$23.67	4,614
2018-09-20	$24.44	$24.49	$24.44	$24.49	$23.61	1,563
2018-09-19	$24.51	$24.51	$24.51	$24.51	$23.63	62
2018-09-18	$24.51	$24.51	$24.51	$24.51	$23.63	800
2018-09-17	$24.45	$24.45	$24.39	$24.39	$23.51	368
2018-09-14	$24.56	$24.61	$24.56	$24.56	$23.68	1,205
2018-09-13	$24.83	$24.83	$24.83	$24.83	$23.89	400
2018-09-12	$25.05	$25.05	$24.94	$24.94	$24.00	401
2018-09-11	$24.98	$25.00	$24.93	$24.93	$23.99	1,080
2018-09-10	$24.81	$24.81	$24.81	$24.81	$23.87	342
2018-09-07	$24.68	$24.82	$24.68	$24.81	$23.88	1,053
2018-09-06	$24.69	$24.69	$24.69	$24.69	$23.76	0
2018-09-05	$24.71	$24.78	$24.69	$24.69	$23.76	2,060
2018-09-04	$24.66	$24.77	$24.66	$24.76	$23.83	783
2018-08-31	$24.57	$24.67	$24.57	$24.67	$23.74	380
2018-08-30	$24.50	$24.53	$24.50	$24.53	$23.61	485
2018-08-29	$24.56	$24.56	$24.56	$24.56	$23.63	500
2018-08-28	$24.64	$24.64	$24.58	$24.58	$23.66	495
2018-08-27	$24.69	$24.69	$24.69	$24.69	$23.76	79
2018-08-24	$24.80	$24.80	$24.63	$24.69	$23.76	1,508
2018-08-23	$24.60	$24.60	$24.60	$24.60	$23.68	404
2018-08-22	$24.69	$24.71	$24.66	$24.66	$23.74	855
2018-08-21	$24.32	$24.32	$24.32	$24.32	$23.41	396
2018-08-20	$24.32	$24.33	$24.32	$24.33	$23.41	741
2018-08-17	$23.90	$23.90	$23.90	$23.90	$23.00	4,000
2018-08-16	$23.67	$23.67	$23.67	$23.67	$22.78	110
2018-08-15	$23.26	$23.26	$23.26	$23.26	$22.38	85
2018-08-14	$23.26	$23.26	$23.26	$23.26	$22.38	40
2018-08-13	$23.26	$23.26	$23.26	$23.26	$22.38	81
2018-08-10	$23.26	$23.26	$23.26	$23.26	$22.38	1
2018-08-09	$23.26	$23.26	$23.26	$23.26	$22.38	81
2018-08-08	$23.26	$23.26	$23.26	$23.26	$22.38	0
2018-08-07	$23.26	$23.26	$23.26	$23.26	$22.38	16
2018-08-06	$23.24	$23.26	$23.24	$23.26	$22.38	8,801
2018-08-03	$22.89	$22.89	$22.89	$22.89	$22.03	8
2018-08-02	$22.89	$22.89	$22.89	$22.89	$22.03	1,300
2018-08-01	$22.86	$22.86	$22.75	$22.75	$21.89	1,704
2018-07-31	$23.17	$23.17	$23.14	$23.14	$22.27	851
2018-07-30	$23.21	$23.21	$23.21	$23.21	$22.34	15
2018-07-27	$23.21	$23.21	$23.21	$23.21	$22.34	1
2018-07-26	$23.21	$23.21	$23.21	$23.21	$22.34	0
2018-07-25	$23.21	$23.21	$23.21	$23.21	$22.34	0
2018-07-24	$23.33	$23.33	$23.21	$23.21	$22.34	788
2018-07-23	$23.25	$23.25	$23.25	$23.25	$22.37	30
2018-07-20	$23.25	$23.25	$23.25	$23.25	$22.37	1
2018-07-19	$23.25	$23.25	$23.25	$23.25	$22.37	21
2018-07-18	$23.25	$23.25	$23.25	$23.25	$22.37	200
2018-07-17	$23.32	$23.32	$23.32	$23.32	$22.44	1
2018-07-16	$23.32	$23.32	$23.32	$23.32	$22.44	80
2018-07-13	$23.32	$23.32	$23.32	$23.32	$22.44	12
2018-07-12	$23.32	$23.32	$23.32	$23.32	$22.44	13
2018-07-11	$23.32	$23.32	$23.32	$23.32	$22.44	0
2018-07-10	$23.32	$23.32	$23.32	$23.32	$22.44	600
2018-07-09	$22.91	$22.91	$22.91	$22.91	$22.05	1
2018-07-06	$22.91	$22.91	$22.91	$22.91	$22.05	9,375
2018-07-05	$22.92	$22.92	$22.92	$22.92	$22.05	452
2018-07-03	$22.57	$22.57	$22.57	$22.57	$21.72	92
2018-07-02	$22.35	$22.57	$22.35	$22.57	$21.72	365
2018-06-29	$22.91	$22.91	$22.91	$22.91	$22.05	267
2018-06-28	$23.21	$23.21	$23.21	$23.21	$22.33	1
2018-06-27	$23.21	$23.21	$23.21	$23.21	$22.33	3
2018-06-26	$23.12	$23.21	$23.12	$23.21	$22.33	601
2018-06-25	$23.19	$23.19	$23.19	$23.19	$22.32	135
2018-06-22	$23.60	$23.60	$23.60	$23.60	$22.71	134
2018-06-21	$23.63	$23.63	$23.58	$23.58	$22.69	320
2018-06-20	$23.57	$23.57	$23.57	$23.57	$22.65	48,659
2018-06-19	$23.26	$23.35	$23.25	$23.35	$22.44	902
2018-06-18	$23.16	$23.16	$23.16	$23.16	$22.26	79
2018-06-15	$23.15	$23.16	$23.15	$23.16	$22.26	371
2018-06-14	$23.17	$23.17	$23.17	$23.17	$22.27	100
2018-06-13	$23.22	$23.22	$23.22	$23.22	$22.32	1,562
2018-06-12	$23.03	$23.03	$23.03	$23.03	$22.13	1
2018-06-11	$23.03	$23.03	$23.03	$23.03	$22.13	18
2018-06-08	$23.03	$23.03	$23.03	$23.03	$22.13	63
2018-06-07	$23.01	$23.03	$23.01	$23.03	$22.13	3,822
2018-06-06	$21.61	$21.61	$21.61	$21.61	$20.77	0
2018-06-05	$21.61	$21.61	$21.61	$21.61	$20.77	62
2018-06-04	$21.61	$21.61	$21.61	$21.61	$20.77	0
2018-06-01	$21.61	$21.61	$21.61	$21.61	$20.77	16
2018-05-31	$21.61	$21.61	$21.61	$21.61	$20.77	1,100
2018-05-30	$21.51	$21.51	$21.51	$21.51	$20.67	0
2018-05-29	$21.51	$21.51	$21.51	$21.51	$20.67	53
2018-05-25	$21.51	$21.51	$21.51	$21.51	$20.67	2
2018-05-24	$21.51	$21.51	$21.51	$21.51	$20.67	826
2018-05-23	$21.48	$21.48	$21.48	$21.48	$20.64	0
2018-05-22	$21.49	$21.49	$21.48	$21.48	$20.64	721
2018-05-21	$22.03	$22.03	$22.03	$22.03	$21.17	8
2018-05-18	$22.03	$22.03	$22.03	$22.03	$21.17	0
2018-05-17	$22.02	$22.04	$22.02	$22.03	$21.17	2,700
2018-05-16	$21.71	$21.82	$21.68	$21.82	$20.97	4,735
2018-05-15	$21.51	$21.51	$21.51	$21.51	$20.67	228
2018-05-14	$21.52	$21.52	$21.52	$21.52	$20.68	758
2018-05-11	$21.19	$21.19	$21.19	$21.19	$20.37	2
2018-05-10	$21.19	$21.19	$21.19	$21.19	$20.37	0
2018-05-09	$21.19	$21.19	$21.19	$21.19	$20.37	14
2018-05-08	$21.19	$21.19	$21.19	$21.19	$20.37	0
2018-05-07	$21.19	$21.19	$21.19	$21.19	$20.37	0
2018-05-04	$21.19	$21.19	$21.19	$21.19	$20.37	5
2018-05-03	$21.19	$21.19	$21.19	$21.19	$20.37	7
2018-05-02	$21.19	$21.19	$21.19	$21.19	$20.37	1
2018-05-01	$21.19	$21.19	$21.19	$21.19	$20.37	2
2018-04-30	$21.19	$21.19	$21.19	$21.19	$20.37	10
2018-04-27	$21.19	$21.19	$21.19	$21.19	$20.37	3
2018-04-26	$21.19	$21.19	$21.19	$21.19	$20.37	300
2018-04-25	$21.03	$21.03	$21.02	$21.02	$20.20	334
2018-04-24	$20.91	$20.91	$20.91	$20.91	$20.09	2
2018-04-23	$20.91	$20.91	$20.91	$20.91	$20.09	0
2018-04-20	$20.91	$20.91	$20.91	$20.91	$20.09	0
2018-04-19	$20.91	$20.91	$20.91	$20.91	$20.09	0
2018-04-18	$20.91	$20.91	$20.91	$20.91	$20.09	2
2018-04-17	$20.91	$20.91	$20.91	$20.91	$20.09	0
2018-04-16	$20.91	$20.91	$20.91	$20.91	$20.09	1
2018-04-13	$20.91	$20.91	$20.91	$20.91	$20.09	0
2018-04-12	$20.91	$20.91	$20.91	$20.91	$20.09	9
2018-04-11	$20.90	$20.91	$20.90	$20.91	$20.09	250
2018-04-10	$20.80	$20.80	$20.80	$20.80	$19.99	0
2018-04-09	$20.80	$20.80	$20.80	$20.80	$19.99	2
2018-04-06	$20.80	$20.80	$20.80	$20.80	$19.99	330
2018-04-05	$21.00	$21.00	$21.00	$21.00	$20.18	252
2018-04-04	$20.85	$20.85	$20.85	$20.85	$20.04	402
2018-04-03	$20.37	$20.37	$20.37	$20.37	$19.58	10
2018-04-02	$20.84	$20.84	$20.28	$20.37	$19.58	2,562
2018-03-29	$20.88	$20.88	$20.88	$20.88	$20.07	1,059
2018-03-28	$20.63	$20.70	$20.63	$20.70	$19.89	246
2018-03-27	$20.97	$20.97	$20.97	$20.97	$20.15	235
2018-03-26	$21.01	$21.01	$21.01	$21.01	$20.19	2
2018-03-23	$21.01	$21.01	$21.01	$21.01	$20.19	12
2018-03-22	$21.09	$21.09	$21.01	$21.01	$20.19	550
2018-03-21	$21.62	$21.62	$21.62	$21.62	$20.73	16
2018-03-20	$21.62	$21.62	$21.62	$21.62	$20.73	0
2018-03-19	$21.62	$21.62	$21.62	$21.62	$20.73	104
2018-03-16	$21.60	$21.62	$21.60	$21.62	$20.73	361
2018-03-15	$21.59	$21.59	$21.59	$21.59	$20.70	14
2018-03-14	$21.59	$21.59	$21.59	$21.59	$20.70	800
2018-03-13	$21.71	$21.71	$21.71	$21.71	$20.82	116
2018-03-12	$21.77	$21.80	$21.77	$21.80	$20.91	245
2018-03-09	$21.58	$21.61	$21.58	$21.61	$20.73	3,261
2018-03-08	$21.85	$21.85	$21.85	$21.85	$20.96	1,524
2018-03-07	$21.98	$21.98	$21.98	$21.98	$21.08	515
2018-03-06	$22.10	$22.10	$22.10	$22.10	$21.20	12
2018-03-05	$22.10	$22.10	$22.10	$22.10	$21.20	300
2018-03-02	$22.33	$22.33	$22.33	$22.33	$21.42	73
2018-03-01	$22.33	$22.33	$22.33	$22.33	$21.42	104
2018-02-28	$22.20	$22.33	$22.20	$22.33	$21.42	1,714
2018-02-27	$22.64	$22.64	$22.64	$22.64	$21.72	100
2018-02-26	$22.27	$22.27	$22.27	$22.27	$21.36	387
2018-02-23	$22.16	$22.29	$22.16	$22.29	$21.38	586
2018-02-22	$22.14	$22.14	$22.09	$22.11	$21.21	1,178
2018-02-21	$22.23	$22.23	$22.10	$22.10	$21.20	646
2018-02-20	$22.18	$22.18	$22.08	$22.08	$21.18	1,042
2018-02-16	$22.68	$22.71	$22.62	$22.62	$21.70	2,673
2018-02-15	$22.27	$22.27	$22.27	$22.27	$21.36	16
2018-02-14	$22.27	$22.27	$22.27	$22.27	$21.36	300
2018-02-13	$21.75	$21.75	$21.75	$21.75	$20.86	155
2018-02-12	$21.73	$21.75	$21.73	$21.75	$20.86	601
2018-02-09	$21.31	$21.31	$21.31	$21.31	$20.44	220
2018-02-08	$22.23	$22.23	$22.23	$22.23	$21.32	55
2018-02-07	$22.44	$22.44	$22.23	$22.23	$21.32	292
2018-02-06	$20.75	$21.99	$20.75	$21.99	$21.09	8,636
2018-02-05	$21.68	$21.68	$21.68	$21.68	$20.79	286
2018-02-02	$22.88	$22.88	$22.62	$22.65	$21.72	701
2018-02-01	$22.75	$23.27	$22.75	$23.21	$22.26	1,060
2018-01-31	$23.40	$23.40	$23.40	$23.40	$22.44	90
2018-01-30	$23.39	$23.53	$23.39	$23.40	$22.44	1,074
2018-01-29	$23.93	$23.93	$23.78	$23.83	$22.86	7,596
2018-01-26	$23.60	$23.63	$23.55	$23.63	$22.67	4,538
2018-01-25	$23.41	$23.51	$23.41	$23.46	$22.50	2,463
2018-01-24	$23.67	$23.67	$23.37	$23.37	$22.41	1,050
2018-01-23	$23.48	$23.53	$23.48	$23.53	$22.56	819
2018-01-22	$23.38	$23.38	$23.38	$23.38	$22.43	2,798
2018-01-19	$23.11	$23.11	$22.95	$23.11	$22.17	4,328
2018-01-18	$22.82	$22.82	$22.82	$22.82	$21.88	538
2018-01-17	$22.68	$22.68	$22.68	$22.68	$21.75	910
2018-01-16	$22.09	$22.09	$22.09	$22.09	$21.19	38
2018-01-12	$22.09	$22.09	$22.09	$22.09	$21.19	44
2018-01-11	$22.09	$22.09	$22.09	$22.09	$21.19	5
2018-01-10	$22.03	$22.14	$21.96	$22.09	$21.19	3,303
2018-01-09	$21.75	$21.75	$21.75	$21.75	$20.86	5
2018-01-08	$21.75	$21.75	$21.75	$21.75	$20.86	155
2018-01-05	$21.75	$21.75	$21.75	$21.75	$20.86	3
2018-01-04	$21.66	$21.75	$21.66	$21.75	$20.86	1,559
2018-01-03	$21.76	$21.83	$21.76	$21.83	$20.94	4,627
2018-01-02	$21.55	$21.68	$21.55	$21.68	$20.79	908
2017-12-29	$21.62	$21.64	$21.45	$21.45	$20.57	4,499
2017-12-28	$21.59	$21.64	$21.59	$21.64	$20.76	3,218
2017-12-27	$21.63	$21.65	$21.63	$21.63	$20.75	1,110
2017-12-26	$21.65	$21.65	$21.65	$21.65	$20.77	24
2017-12-22	$21.65	$21.65	$21.65	$21.65	$20.77	300
2017-12-21	$21.73	$21.73	$21.73	$21.73	$20.84	111
2017-12-20	$21.80	$21.80	$21.80	$21.80	$20.84	63
2017-12-19	$21.80	$21.80	$21.80	$21.80	$20.84	47
2017-12-18	$21.80	$21.80	$21.80	$21.80	$20.84	300
2017-12-15	$21.41	$21.41	$21.41	$21.41	$20.46	403
2017-12-14	$21.38	$21.38	$21.38	$21.38	$20.43	0
2017-12-13	$21.38	$21.38	$21.38	$21.38	$20.43	300
2017-12-12	$21.31	$21.31	$21.31	$21.31	$20.36	4
2017-12-11	$21.31	$21.31	$21.31	$21.31	$20.36	0
2017-12-08	$21.27	$21.27	$21.27	$21.27	$20.33	114
2017-12-07	$21.31	$21.31	$21.31	$21.31	$20.36	240
2017-12-06	$21.25	$21.26	$21.25	$21.26	$20.32	1,949
2017-12-05	$21.59	$21.59	$21.59	$21.59	$20.63	2
2017-12-04	$20.70	$20.70	$20.70	$20.70	$19.78	63
2017-12-01	$21.08	$21.08	$20.70	$20.70	$19.78	519
2017-11-30	$21.07	$21.24	$21.07	$21.08	$20.15	4,129
2017-11-29	$20.93	$20.99	$20.82	$20.99	$20.06	777
2017-11-28	$20.63	$20.63	$20.63	$20.63	$19.72	116
2017-11-27	$20.35	$20.35	$20.31	$20.31	$19.41	498
2017-11-24	$20.35	$20.37	$20.28	$20.29	$19.39	1,126
2017-11-22	$20.25	$20.35	$20.22	$20.35	$19.45	2,238
2017-11-21	$20.32	$20.32	$20.14	$20.20	$19.31	1,945
2017-11-20	$20.16	$20.30	$20.16	$20.30	$19.40	3,578
2017-11-17	$19.92	$19.92	$19.92	$19.92	$19.04	31
2017-11-16	$19.92	$19.92	$19.92	$19.92	$19.04	150
2017-11-15	$19.75	$19.75	$19.75	$19.75	$18.88	741
2017-11-14	$19.87	$19.87	$19.87	$19.87	$18.99	1,100
2017-11-13	$19.86	$19.86	$19.86	$19.86	$18.98	154
2017-11-10	$19.48	$19.48	$19.48	$19.48	$18.62	0
2017-11-09	$19.43	$19.48	$19.43	$19.48	$18.62	553
2017-11-08	$19.69	$19.69	$19.69	$19.69	$18.81	5
2017-11-07	$19.69	$19.69	$19.69	$19.69	$18.81	12
2017-11-06	$19.69	$19.69	$19.69	$19.69	$18.81	71
2017-11-03	$19.69	$19.69	$19.69	$19.69	$18.81	122
2017-11-02	$19.50	$19.50	$19.50	$19.50	$18.64	111
2017-11-01	$19.60	$19.60	$19.60	$19.60	$18.73	261
2017-10-31	$19.50	$19.50	$19.50	$19.50	$18.64	0
2017-10-30	$19.49	$19.50	$19.49	$19.50	$18.64	500
2017-10-27	$19.54	$19.54	$19.54	$19.54	$18.68	202
2017-10-26	$19.86	$19.86	$19.86	$19.86	$18.98	0
2017-10-25	$19.86	$19.86	$19.86	$19.86	$18.98	150
2017-10-24	$19.84	$19.84	$19.84	$19.84	$18.96	52
2017-10-23	$19.88	$19.88	$19.84	$19.84	$18.96	476
2017-10-20	$19.37	$19.37	$19.37	$19.37	$18.51	0
2017-10-19	$19.49	$19.49	$19.37	$19.37	$18.51	758
2017-10-18	$19.63	$19.64	$19.63	$19.64	$18.77	743
2017-10-17	$19.61	$19.61	$19.56	$19.56	$18.69	1,119
2017-10-16	$19.57	$19.57	$19.50	$19.50	$18.64	675
2017-10-13	$19.62	$19.62	$19.62	$19.62	$18.75	0
2017-10-12	$19.47	$19.63	$19.47	$19.62	$18.75	3,270
2017-10-11	$19.65	$19.65	$19.65	$19.65	$18.78	568
2017-10-10	$19.73	$19.73	$19.69	$19.69	$18.82	4,024
2017-10-09	$19.74	$19.74	$19.74	$19.74	$18.87	29
2017-10-06	$19.74	$19.74	$19.74	$19.74	$18.87	0
2017-10-05	$19.74	$19.74	$19.74	$19.74	$18.87	0
2017-10-04	$19.74	$19.74	$19.74	$19.74	$18.87	0
2017-10-03	$19.74	$19.74	$19.74	$19.74	$18.87	199
2017-10-02	$19.81	$19.81	$19.81	$19.81	$18.93	147
2017-09-29	$19.81	$19.81	$19.81	$19.81	$18.93	1,566
2017-09-28	$19.81	$19.81	$19.81	$19.81	$18.93	0
2017-09-27	$19.77	$19.81	$19.77	$19.81	$18.93	202
2017-09-26	$19.65	$19.65	$19.65	$19.65	$18.78	0
2017-09-25	$19.65	$19.65	$19.65	$19.65	$18.78	0
2017-09-22	$19.65	$19.65	$19.65	$19.65	$18.78	0
2017-09-21	$19.65	$19.65	$19.65	$19.65	$18.78	11
2017-09-20	$19.71	$19.71	$19.71	$19.71	$18.78	218
2017-09-19	$19.75	$19.75	$19.75	$19.75	$18.81	125
2017-09-18	$19.89	$19.89	$19.89	$19.89	$18.95	11
2017-09-15	$19.83	$19.89	$19.83	$19.89	$18.95	700
2017-09-14	$19.79	$19.79	$19.77	$19.77	$18.83	531
2017-09-13	$19.86	$19.86	$19.86	$19.86	$18.92	188
2017-09-12	$19.80	$19.80	$19.75	$19.75	$18.81	15,701
2017-09-11	$19.57	$19.57	$19.57	$19.57	$18.64	181
2017-09-08	$19.41	$19.41	$19.41	$19.41	$18.49	284
2017-09-07	$19.60	$19.63	$19.59	$19.63	$18.70	1,167
2017-09-06	$19.26	$19.38	$19.26	$19.38	$18.46	740
2017-09-05	$19.19	$19.19	$19.19	$19.19	$18.28	175
2017-09-01	$18.97	$18.97	$18.97	$18.97	$18.07	20
2017-08-31	$19.01	$19.01	$18.97	$18.97	$18.07	1,080
2017-08-30	$18.88	$18.88	$18.88	$18.88	$17.98	653
2017-08-29	$19.00	$19.00	$18.94	$18.94	$18.04	462
2017-08-28	$19.09	$19.09	$19.09	$19.09	$18.18	18
2017-08-25	$19.09	$19.09	$19.09	$19.09	$18.18	0
2017-08-24	$19.09	$19.09	$19.09	$19.09	$18.18	126
2017-08-23	$19.28	$19.28	$19.28	$19.28	$18.36	10
2017-08-22	$19.28	$19.28	$19.28	$19.28	$18.36	100
2017-08-21	$19.19	$19.19	$19.16	$19.16	$18.25	401
2017-08-18	$19.26	$19.26	$19.26	$19.26	$18.35	0
2017-08-17	$19.26	$19.26	$19.26	$19.26	$18.35	0
2017-08-16	$19.26	$19.26	$19.26	$19.26	$18.35	0
2017-08-15	$19.26	$19.26	$19.26	$19.26	$18.35	201
2017-08-14	$19.46	$19.47	$19.46	$19.47	$18.55	578
2017-08-11	$19.64	$19.64	$19.64	$19.64	$18.71	0
2017-08-10	$19.64	$19.64	$19.64	$19.64	$18.71	49
2017-08-09	$19.64	$19.64	$19.64	$19.64	$18.71	0
2017-08-08	$19.64	$19.64	$19.64	$19.64	$18.71	0
2017-08-07	$19.64	$19.64	$19.64	$19.64	$18.71	0
2017-08-04	$19.64	$19.64	$19.64	$19.64	$18.71	15
2017-08-03	$19.64	$19.64	$19.64	$19.64	$18.71	0
2017-08-02	$19.64	$19.64	$19.64	$19.64	$18.71	4
2017-08-01	$19.64	$19.64	$19.64	$19.64	$18.71	0
2017-07-31	$19.64	$19.64	$19.64	$19.64	$18.71	0
2017-07-28	$19.64	$19.64	$19.64	$19.64	$18.71	106
2017-07-27	$19.27	$19.27	$19.27	$19.27	$18.36	2
2017-07-26	$19.27	$19.27	$19.27	$19.27	$18.36	0
2017-07-25	$19.27	$19.27	$19.27	$19.27	$18.36	0
2017-07-24	$19.27	$19.27	$19.27	$19.27	$18.36	0
2017-07-21	$19.27	$19.27	$19.27	$19.27	$18.36	100
2017-07-20	$19.34	$19.34	$19.34	$19.34	$18.42	36
2017-07-19	$19.34	$19.34	$19.34	$19.34	$18.42	75
2017-07-18	$19.34	$19.34	$19.34	$19.34	$18.42	2
2017-07-17	$19.34	$19.34	$19.34	$19.34	$18.42	9,010
2017-07-14	$18.99	$18.99	$18.99	$18.99	$18.09	2
2017-07-13	$18.99	$18.99	$18.99	$18.99	$18.09	0
2017-07-12	$18.99	$18.99	$18.99	$18.99	$18.09	135
2017-07-11	$18.74	$18.74	$18.74	$18.74	$17.85	87
2017-07-10	$18.78	$18.78	$18.70	$18.74	$17.85	1,457
2017-07-07	$19.25	$19.25	$19.25	$19.25	$18.34	1
2017-07-06	$19.25	$19.25	$19.25	$19.25	$18.34	0
2017-07-05	$19.30	$19.30	$19.25	$19.25	$18.34	268
2017-07-03	$19.39	$19.39	$19.39	$19.39	$18.47	262
2017-06-30	$19.13	$19.13	$19.13	$19.13	$18.22	2
2017-06-29	$19.13	$19.13	$19.13	$19.13	$18.22	2
2017-06-28	$19.13	$19.13	$19.13	$19.13	$18.22	0
2017-06-27	$19.13	$19.13	$19.13	$19.13	$18.22	10
2017-06-26	$19.13	$19.13	$19.13	$19.13	$18.22	0
2017-06-23	$19.13	$19.13	$19.13	$19.13	$18.22	0
2017-06-22	$19.13	$19.13	$19.13	$19.13	$18.22	100
2017-06-21	$19.35	$19.35	$19.35	$19.35	$18.31	527
2017-06-20	$19.34	$19.34	$19.34	$19.34	$18.30	1
2017-06-19	$19.34	$19.34	$19.34	$19.34	$18.30	0
2017-06-16	$19.34	$19.34	$19.34	$19.34	$18.30	6,050
2017-06-15	$19.90	$19.90	$19.90	$19.90	$18.83	0
2017-06-14	$19.90	$19.90	$19.90	$19.90	$18.83	2
2017-06-13	$19.90	$19.90	$19.90	$19.90	$18.83	101
2017-06-12	$20.07	$20.07	$20.07	$20.07	$18.99	4
2017-06-09	$20.07	$20.07	$20.07	$20.07	$18.99	0
2017-06-08	$20.07	$20.07	$20.07	$20.07	$18.99	5
2017-06-07	$20.07	$20.07	$20.07	$20.07	$18.99	0
2017-06-06	$20.07	$20.07	$20.07	$20.07	$18.99	100
2017-06-05	$19.60	$19.60	$19.60	$19.60	$18.55	2
2017-06-02	$19.60	$19.60	$19.60	$19.60	$18.55	0
2017-06-01	$19.60	$19.60	$19.60	$19.60	$18.55	60
2017-05-31	$19.60	$19.60	$19.60	$19.60	$18.55	0
2017-05-30	$19.60	$19.60	$19.60	$19.60	$18.55	1
2017-05-26	$19.60	$19.60	$19.60	$19.60	$18.55	4
2017-05-25	$19.60	$19.60	$19.60	$19.60	$18.55	2
2017-05-24	$19.60	$19.60	$19.60	$19.60	$18.55	0
2017-05-23	$19.60	$19.60	$19.60	$19.60	$18.55	0
2017-05-22	$19.60	$19.60	$19.60	$19.60	$18.55	3
2017-05-19	$19.60	$19.60	$19.60	$19.60	$18.55	60
2017-05-18	$19.60	$19.60	$19.60	$19.60	$18.55	0
2017-05-17	$19.60	$19.60	$19.60	$19.60	$18.55	110
2017-05-16	$20.00	$20.00	$19.89	$19.89	$18.83	230
2017-05-15	$19.93	$19.93	$19.93	$19.93	$18.86	475
2017-05-12	$20.18	$20.18	$20.18	$20.18	$19.10	1
2017-05-11	$20.15	$20.18	$20.15	$20.18	$19.10	6,200
2017-05-10	$20.23	$20.25	$20.23	$20.25	$19.16	1,000
2017-05-09	$20.01	$20.01	$20.01	$20.01	$18.94	1
2017-05-08	$20.01	$20.01	$20.01	$20.01	$18.94	25
2017-05-05	$20.01	$20.01	$20.01	$20.01	$18.94	0
2017-05-04	$20.01	$20.01	$20.01	$20.01	$18.94	0
2017-05-03	$20.01	$20.01	$20.01	$20.01	$18.94	0
2017-05-02	$20.01	$20.01	$20.01	$20.01	$18.94	0
2017-05-01	$20.00	$20.02	$20.00	$20.01	$18.94	530
2017-04-28	$19.96	$19.96	$19.96	$19.96	$18.89	0
2017-04-27	$19.96	$19.96	$19.96	$19.96	$18.89	0
2017-04-26	$19.96	$19.96	$19.96	$19.96	$18.89	0
2017-04-25	$19.94	$19.96	$19.94	$19.96	$18.89	2,300
2017-04-24	$19.88	$19.89	$19.87	$19.87	$18.80	600
2017-04-21	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-20	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-19	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-18	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-17	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-13	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-12	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-11	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-10	$19.69	$19.69	$19.69	$19.69	$18.64	500
2017-04-07	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-06	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-05	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-04	$19.69	$19.69	$19.69	$19.69	$18.64	0
2017-04-03	$19.69	$19.69	$19.69	$19.69	$18.64	1
2017-03-31	$19.68	$19.69	$19.68	$19.69	$18.64	400
2017-03-30	$19.28	$19.68	$19.28	$19.68	$18.62	1,190
2017-03-29	$19.65	$19.65	$19.65	$19.65	$18.60	0
2017-03-28	$19.65	$19.65	$19.65	$19.65	$18.60	0
2017-03-27	$19.65	$19.65	$19.65	$19.65	$18.60	0
2017-03-24	$19.65	$19.65	$19.65	$19.65	$18.60	0
2017-03-23	$19.65	$19.65	$19.65	$19.65	$18.60	0
2017-03-22	$19.65	$19.65	$19.65	$19.65	$18.52	0
2017-03-21	$19.65	$19.65	$19.65	$19.65	$18.52	0
2017-03-20	$19.65	$19.65	$19.65	$19.65	$18.52	0
2017-03-17	$19.65	$19.65	$19.65	$19.65	$18.52	200
2017-03-16	$19.44	$19.44	$19.44	$19.44	$18.31	0
2017-03-15	$19.44	$19.44	$19.44	$19.44	$18.31	232
2017-03-14	$19.56	$19.56	$19.56	$19.56	$18.43	0
2017-03-13	$19.56	$19.56	$19.56	$19.56	$18.43	17
2017-03-10	$19.55	$19.56	$19.52	$19.56	$18.43	700
2017-03-09	$19.50	$19.50	$19.50	$19.50	$18.38	100
2017-03-08	$19.39	$19.39	$19.39	$19.39	$18.27	85
2017-03-07	$19.48	$19.50	$19.39	$19.39	$18.27	2,565
2017-03-06	$19.84	$19.84	$19.84	$19.84	$18.69	21
2017-03-03	$19.84	$19.84	$19.84	$19.84	$18.69	200
2017-03-02	$19.90	$19.90	$19.90	$19.90	$18.75	0
2017-03-01	$19.90	$19.90	$19.90	$19.90	$18.75	0
2017-02-28	$19.90	$19.90	$19.74	$19.90	$18.75	20,580
2017-02-27	$19.94	$19.94	$19.94	$19.94	$18.79	0
2017-02-24	$19.94	$19.94	$19.94	$19.94	$18.79	0
2017-02-23	$19.94	$19.94	$19.94	$19.94	$18.79	0
2017-02-22	$19.99	$19.99	$19.94	$19.94	$18.79	663
2017-02-21	$20.16	$20.16	$20.05	$20.08	$18.92	7,600
2017-02-17	$19.73	$19.73	$19.73	$19.73	$18.59	0
2017-02-16	$19.84	$19.84	$19.72	$19.73	$18.59	6,283
2017-02-15	$19.84	$19.86	$19.82	$19.86	$18.71	688
2017-02-14	$19.74	$19.74	$19.74	$19.74	$18.60	265
2017-02-13	$19.75	$19.75	$19.75	$19.75	$18.61	0
2017-02-10	$19.75	$19.75	$19.75	$19.75	$18.61	0
2017-02-09	$19.58	$19.75	$19.58	$19.75	$18.61	15,947
2017-02-08	$18.90	$18.90	$18.90	$18.90	$17.81	0
2017-02-07	$18.90	$18.90	$18.90	$18.90	$17.81	0
2017-02-06	$18.90	$18.90	$18.90	$18.90	$17.81	70
2017-02-03	$18.90	$18.90	$18.90	$18.90	$17.81	18
2017-02-02	$18.90	$18.90	$18.90	$18.90	$17.81	9
2017-02-01	$18.90	$18.90	$18.90	$18.90	$17.81	0
2017-01-31	$18.90	$18.90	$18.90	$18.90	$17.81	0
2017-01-30	$18.90	$18.90	$18.90	$18.90	$17.81	0
2017-01-27	$18.91	$18.94	$18.90	$18.90	$17.81	15,203
2017-01-26	$19.59	$19.59	$19.59	$19.59	$18.46	0
2017-01-25	$19.59	$19.59	$19.59	$19.59	$18.46	25
2017-01-24	$19.59	$19.59	$19.59	$19.59	$18.46	0
2017-01-23	$19.59	$19.59	$19.59	$19.59	$18.46	0
2017-01-20	$19.59	$19.59	$19.59	$19.59	$18.46	0
2017-01-19	$19.59	$19.59	$19.59	$19.59	$18.46	0
2017-01-18	$19.53	$19.63	$19.49	$19.59	$18.46	6,515
2017-01-17	$19.90	$19.90	$19.78	$19.78	$18.64	9,400
2017-01-13	$19.66	$19.74	$19.66	$19.68	$18.55	770
2017-01-12	$19.40	$19.62	$19.40	$19.62	$18.49	544
2017-01-11	$19.70	$19.70	$19.70	$19.70	$18.56	0
2017-01-10	$19.70	$19.70	$19.70	$19.70	$18.56	0
2017-01-09	$19.70	$19.70	$19.70	$19.70	$18.56	0
2017-01-06	$19.69	$19.70	$19.69	$19.70	$18.56	300
2017-01-05	$20.28	$20.28	$20.28	$20.28	$19.11	0
2017-01-04	$20.28	$20.28	$20.28	$20.28	$19.11	0
2017-01-03	$20.28	$20.28	$20.28	$20.28	$19.11	0
2016-12-30	$20.28	$20.28	$20.28	$20.28	$19.11	0
2016-12-29	$20.28	$20.28	$20.28	$20.28	$19.11	0
2016-12-28	$20.28	$20.28	$20.28	$20.28	$19.11	0
2016-12-27	$20.28	$20.28	$20.28	$20.28	$19.11	0
2016-12-23	$20.28	$20.28	$20.28	$20.28	$19.11	200
2016-12-22	$20.26	$20.27	$20.26	$20.27	$19.10	201
2016-12-21	$21.02	$21.07	$21.00	$21.00	$19.79	500
2016-12-20	$21.05	$21.05	$21.05	$21.05	$19.79	0
2016-12-19	$21.06	$21.07	$21.05	$21.05	$19.79	6,800
2016-12-16	$21.34	$21.34	$21.34	$21.34	$20.07	1
2016-12-15	$21.38	$21.38	$21.29	$21.34	$20.07	954
2016-12-14	$21.56	$21.56	$21.56	$21.56	$20.27	0
2016-12-13	$21.56	$21.56	$21.56	$21.56	$20.27	0
2016-12-12	$21.56	$21.56	$21.56	$21.56	$20.27	0
2016-12-09	$22.35	$22.35	$21.56	$21.56	$20.27	1,859
2016-12-08	$20.84	$20.84	$20.84	$20.84	$19.60	0
2016-12-07	$20.84	$20.84	$20.84	$20.84	$19.60	0
2016-12-06	$20.84	$20.84	$20.84	$20.84	$19.60	0
2016-12-05	$20.84	$20.84	$20.84	$20.84	$19.60	0
2016-12-02	$20.84	$20.88	$20.84	$20.84	$19.60	300
2016-12-01	$20.86	$20.86	$20.86	$20.86	$19.61	861
2016-11-30	$20.85	$20.85	$20.85	$20.85	$19.61	200
2016-11-29	$21.09	$21.09	$21.09	$21.09	$19.83	0
2016-11-28	$21.09	$21.09	$21.09	$21.09	$19.83	602
2016-11-25	$22.00	$22.00	$21.24	$21.24	$19.97	710
2016-11-23	$21.32	$21.33	$21.26	$21.26	$19.99	512
2016-11-22	$21.17	$21.17	$21.17	$21.17	$19.91	443
2016-11-21	$20.66	$20.66	$20.66	$20.66	$19.43	0
2016-11-18	$20.65	$20.66	$20.65	$20.66	$19.43	1,602
2016-11-17	$21.26	$21.26	$20.59	$20.60	$19.37	951
2016-11-16	$21.12	$21.12	$20.55	$20.55	$19.33	861
2016-11-15	$20.23	$20.23	$20.23	$20.23	$19.02	27
2016-11-14	$20.23	$20.23	$20.23	$20.23	$19.02	0
2016-11-11	$20.23	$20.23	$20.23	$20.23	$19.02	0
2016-11-10	$20.23	$20.23	$20.23	$20.23	$19.02	698
2016-11-09	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-11-08	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-11-07	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-11-04	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-11-03	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-11-02	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-11-01	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-10-31	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-10-28	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-10-27	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-10-26	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-10-25	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-10-24	$19.77	$19.77	$19.77	$19.77	$18.59	25
2016-10-21	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-10-20	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-10-19	$19.77	$19.77	$19.77	$19.77	$18.59	0
2016-10-18	$19.77	$19.77	$19.77	$19.77	$18.59	100
2016-10-17	$19.89	$19.89	$19.89	$19.89	$18.70	0
2016-10-14	$19.89	$19.89	$19.89	$19.89	$18.70	0
2016-10-13	$19.89	$19.89	$19.89	$19.89	$18.70	0
2016-10-12	$19.89	$19.89	$19.89	$19.89	$18.70	0
2016-10-11	$19.89	$19.89	$19.89	$19.89	$18.70	100

First Trust S-Network E-Commerce ETF (ISHP) Exchange: NASDAQ

$40.75 ($0.04) 0.09%

First Trust S-Network E-Commerce ETF - Daily Information

Invest in First Trust S-Network E-Commerce ETF (ISHP)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

Historical Stock Data for First Trust S-Network E-Commerce ETF (ISHP)