John Hancock Multifactor Consumer Discretionary ETF (JHMC) Stock

Data as of April 24, 2024

$39.99 ($0.34) 0.86%

John Hancock Multifactor Consumer Discretionary ETF - Daily Information

Click for more stock information on John Hancock Multifactor Consumer Discretionary ETF.

Daily Information	Data
Date	April 24, 2024
Open	$39.56
Previous Close	$39.99
High	$40.16
Low	$39.32
Adjusted Open	$39.56
Previous Adjusted Close	$39.99
Adjusted High	$40.16
Adjusted Low	$39.32

About John Hancock Multifactor Consumer Discretionary ETF (JHMC)

The fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in securities that compose the fund's benchmark index. The Index is designed to comprise securities in the consumer discretionary sector within the U.S. Universe whose market capitalizations are larger than that of the 1001st largest U.S. company at the time of reconstitution. Stocks that compose the Index include those that may be considered medium or smaller capitalization company stocks. The selection and weighting of securities in the Index involves a rules-based process that may sometimes be referred to as multifactor investing, factor-based investing, strategic beta, or smart beta. Securities are classified according to their market capitalization, relative price, and profitability. Weights for individual securities are then determined by adjusting their free-float adjusted market capitalization weight within the universe of eligible names so that names with smaller market capitalizations, lower relative price and higher profitability generally receive an increased weight relative to their unadjusted weight, and vice versa. This process can be summarized as follows:Adjustments for market capitalization: Securities within the eligible universe are assigned into size groups, with the intent of increasing the weights of smaller names within the eligible universe and decreasing weights of larger names within the eligible universe. Securities in the smallest market capitalization group will have their free-float market capitalization increased by a size adjustment factor. Securities in the middle group will have their free-float market capitalization increased by a lesser size adjustment factor. Securities in the group with the largest market capitalization will receive the lowest size adjustment factor of the three groups.Adjustments for relative price and profitability: Securities are assigned to a relative price group and to a profitability group. Relative price adjustment factors are assigned with the intent of increasing the weights of names with lower relative prices and decreasing the weights of names with higher relative prices. Similarly, profitability adjustment factors are assigned with the intent of increasing the weights of names with higher profitability and decreasing the weights of names with lower profitability.Securities are then weighted after taking into account their free-float, size, relative price and profitability adjustments, subject to a cap of 6% on a single company at time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. The consumer discretionary sector is composed of companies in areas such as restaurants, media, consumer retail, leisure equipment and products, hotels, apparel, automobiles, and consumer durable goods. The U.S. Universe is defined as a free float-adjusted market-capitalization-weighted portfolio of U.S. operating companies listed on the New York Stock Exchange (NYSE), NYSE MKT LLC, NASDAQ Global Market, or such other securities exchanges deemed appropriate in accordance with the rules-based methodology that is maintained by Dimensional Fund Advisors LP. This means that the market-capitalization of a particular company within the eligible universe of stocks is adjusted to exclude the share capital of a company that is not considered freely available for trading in the public equity markets.The fund, using an indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.The fund is non-diversified, which means that it may invest its assets in a smaller number of issuers than a diversified fund.

Invest in John Hancock Multifactor Consumer Discretionary ETF (JHMC)

Invest with as little as $5.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for John Hancock Multifactor Consumer Discretionary ETF (JHMC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-24	$39.56	$40.16	$39.32	$39.99	$39.99	2,938
2022-10-21	$39.40	$39.65	$39.39	$39.65	$39.65	2,768
2022-10-20	$39.05	$39.45	$38.54	$38.67	$38.67	3,376
2022-10-19	$39.40	$39.40	$39.15	$39.15	$39.15	1,364
2022-10-18	$39.64	$39.75	$39.53	$39.75	$39.75	604
2022-10-17	$39.04	$39.28	$39.04	$39.22	$39.22	1,011
2022-10-14	$39.55	$39.55	$38.13	$38.13	$38.13	2,178
2022-10-13	$37.66	$39.26	$37.66	$39.23	$39.23	1,911
2022-10-12	$38.83	$38.98	$38.79	$38.88	$38.88	8,187
2022-10-11	$38.89	$39.37	$38.66	$38.76	$38.76	9,195
2022-10-10	$39.00	$39.00	$38.34	$38.78	$38.78	19,670
2022-10-07	$39.38	$39.44	$38.83	$39.05	$39.05	12,454
2022-10-06	$40.14	$40.67	$40.12	$40.15	$40.15	6,303
2022-10-05	$39.67	$40.55	$39.67	$40.41	$40.41	3,616
2022-10-04	$39.44	$40.45	$39.44	$40.34	$40.34	4,191
2022-10-03	$38.59	$39.17	$38.37	$38.88	$38.88	11,748
2022-09-30	$38.39	$38.39	$38.39	$38.39	$38.39	143
2022-09-29	$39.37	$39.37	$39.11	$39.11	$39.11	423
2022-09-28	$39.52	$40.39	$39.49	$40.35	$40.35	10,217
2022-09-27	$38.90	$39.17	$38.81	$39.17	$39.17	6,139
2022-09-26	$39.57	$39.57	$39.04	$39.04	$39.04	2,822
2022-09-23	$39.28	$39.28	$39.05	$39.23	$39.23	7,254
2022-09-22	$40.75	$40.75	$39.99	$40.00	$40.00	4,463
2022-09-21	$41.09	$41.09	$41.09	$41.09	$41.09	141
2022-09-20	$41.73	$41.86	$41.73	$41.86	$41.86	304
2022-09-19	$42.00	$42.66	$42.00	$42.66	$42.66	495
2022-09-16	$41.97	$42.14	$41.97	$42.14	$42.14	557
2022-09-15	$42.71	$42.71	$42.59	$42.59	$42.59	317
2022-09-14	$42.73	$42.73	$42.73	$42.73	$42.73	126
2022-09-13	$43.12	$43.12	$42.53	$42.53	$42.53	748
2022-09-12	$44.42	$44.61	$44.42	$44.61	$44.61	233
2022-09-09	$43.62	$44.16	$43.62	$44.16	$44.16	602
2022-09-08	$43.39	$43.39	$43.39	$43.39	$43.39	59
2022-09-07	$42.23	$43.02	$42.23	$43.02	$43.02	621
2022-09-06	$42.00	$42.00	$41.53	$41.55	$41.55	1,391
2022-09-02	$41.97	$41.97	$41.80	$41.80	$41.80	229
2022-09-01	$41.39	$42.05	$41.39	$42.05	$42.05	351
2022-08-31	$42.26	$42.26	$41.93	$41.93	$41.93	264
2022-08-30	$42.04	$42.25	$42.00	$42.25	$42.25	367
2022-08-29	$42.34	$42.67	$42.23	$42.67	$42.67	683
2022-08-26	$42.83	$42.83	$42.83	$42.83	$42.83	302
2022-08-25	$44.12	$44.49	$44.03	$44.49	$44.49	1,391
2022-08-24	$43.97	$44.25	$43.96	$43.99	$43.99	3,570
2022-08-23	$43.98	$43.98	$43.88	$43.88	$43.88	1,599
2022-08-22	$43.71	$43.71	$43.71	$43.71	$43.71	31
2022-08-19	$45.46	$45.46	$44.95	$44.95	$44.95	971
2022-08-18	$45.67	$46.00	$45.67	$45.89	$45.89	807
2022-08-17	$45.95	$45.95	$45.94	$45.94	$45.94	165
2022-08-16	$46.66	$46.66	$46.51	$46.51	$46.51	278
2022-08-15	$45.64	$45.64	$45.64	$45.64	$45.64	93
2022-08-12	$44.84	$45.44	$44.82	$45.41	$45.41	663
2022-08-11	$44.70	$44.70	$44.60	$44.60	$44.60	2,444
2022-08-10	$44.59	$44.59	$44.46	$44.46	$44.46	360
2022-08-09	$43.31	$43.39	$43.27	$43.39	$43.39	463
2022-08-08	$44.39	$44.65	$44.18	$44.18	$44.18	1,161
2022-08-05	$43.51	$43.71	$43.51	$43.71	$43.71	1,173
2022-08-04	$43.87	$43.90	$43.87	$43.87	$43.87	521
2022-08-03	$43.99	$44.09	$43.99	$44.03	$44.03	248
2022-08-02	$43.49	$43.49	$43.24	$43.24	$43.24	815
2022-08-01	$43.57	$43.57	$43.52	$43.52	$43.52	116
2022-07-29	$42.74	$43.20	$42.74	$43.20	$43.20	827
2022-07-28	$41.69	$42.50	$41.50	$42.50	$42.50	1,017
2022-07-27	$40.98	$41.66	$40.93	$41.66	$41.66	1,316
2022-07-26	$40.37	$40.41	$40.37	$40.41	$40.41	562
2022-07-25	$41.81	$41.81	$41.81	$41.81	$41.81	110
2022-07-22	$42.22	$42.28	$41.92	$42.08	$42.08	1,674
2022-07-21	$42.44	$42.44	$42.44	$42.44	$42.44	67
2022-07-20	$42.03	$42.03	$42.03	$42.03	$42.03	1
2022-07-19	$41.45	$41.45	$41.45	$41.45	$41.45	109
2022-07-18	$40.98	$41.01	$40.16	$40.16	$40.16	2,224
2022-07-15	$39.92	$40.01	$39.87	$39.94	$39.94	770
2022-07-14	$39.31	$39.31	$39.31	$39.31	$39.31	107
2022-07-13	$38.93	$39.59	$38.93	$39.56	$39.56	722
2022-07-12	$39.77	$39.77	$39.32	$39.32	$39.32	626
2022-07-11	$39.62	$39.62	$39.29	$39.29	$39.29	2,360
2022-07-08	$40.22	$40.22	$40.09	$40.15	$40.15	3,164
2022-07-07	$40.27	$40.32	$40.27	$40.32	$40.32	105
2022-07-06	$39.50	$39.50	$39.27	$39.27	$39.27	382
2022-07-05	$38.57	$39.61	$38.57	$39.61	$39.61	107
2022-07-01	$38.75	$38.75	$38.16	$38.68	$38.68	438
2022-06-30	$38.14	$38.14	$38.14	$38.14	$38.14	199
2022-06-29	$38.76	$38.89	$38.65	$38.84	$38.84	1,973
2022-06-28	$39.07	$39.07	$39.07	$39.07	$39.07	729
2022-06-27	$40.60	$40.64	$40.27	$40.30	$40.30	1,838
2022-06-24	$40.87	$40.87	$40.87	$40.87	$40.69	36
2022-06-23	$39.35	$39.35	$39.35	$39.35	$39.17	59
2022-06-22	$39.19	$39.19	$38.84	$38.84	$38.67	849
2022-06-21	$39.09	$39.09	$38.90	$38.90	$38.73	2,210
2022-06-17	$38.33	$38.34	$38.31	$38.31	$38.14	1,638
2022-06-16	$38.17	$38.17	$37.71	$37.71	$37.54	535
2022-06-15	$39.47	$39.70	$39.47	$39.70	$39.53	2,129
2022-06-14	$38.93	$38.93	$38.92	$38.92	$38.75	582
2022-06-13	$39.34	$39.34	$38.92	$38.92	$38.75	636
2022-06-10	$40.78	$40.79	$40.77	$40.79	$40.61	357
2022-06-09	$42.29	$42.29	$42.29	$42.29	$42.11	16
2022-06-08	$42.96	$42.96	$42.96	$42.96	$42.77	299
2022-06-07	$42.63	$43.23	$42.63	$43.23	$43.04	535
2022-06-06	$43.22	$43.22	$43.22	$43.22	$43.03	1,041
2022-06-03	$42.91	$42.93	$42.80	$42.83	$42.65	916
2022-06-02	$43.30	$43.55	$43.30	$43.55	$43.36	462
2022-06-01	$43.30	$43.30	$42.27	$42.46	$42.27	2,736
2022-05-31	$42.69	$43.26	$42.69	$43.01	$42.82	2,193
2022-05-27	$42.78	$43.18	$42.77	$43.18	$42.99	999
2022-05-26	$42.10	$42.26	$42.10	$42.16	$41.98	1,563
2022-05-25	$39.81	$40.00	$39.81	$40.00	$39.83	902
2022-05-24	$38.71	$38.71	$38.71	$38.71	$38.54	151
2022-05-23	$39.66	$39.68	$39.55	$39.68	$39.51	525
2022-05-20	$40.15	$40.15	$38.67	$39.33	$39.16	530
2022-05-19	$40.22	$40.45	$40.13	$40.13	$39.95	1,316
2022-05-18	$41.18	$41.18	$39.84	$40.08	$39.91	9,794
2022-05-17	$42.69	$43.08	$42.69	$43.08	$42.89	631
2022-05-16	$42.50	$42.93	$42.50	$42.56	$42.37	1,119
2022-05-13	$42.92	$43.25	$42.91	$43.17	$42.98	765
2022-05-12	$41.07	$42.34	$41.07	$41.80	$41.62	1,750
2022-05-11	$43.02	$43.02	$41.30	$41.30	$41.12	8,285
2022-05-10	$42.23	$42.59	$42.23	$42.59	$42.41	484
2022-05-09	$43.32	$43.32	$42.83	$42.86	$42.67	3,712
2022-05-06	$44.18	$44.66	$44.15	$44.38	$44.19	6,438
2022-05-05	$45.51	$45.51	$45.11	$45.11	$44.91	1,991
2022-05-04	$45.82	$47.48	$45.67	$47.48	$47.27	1,605
2022-05-03	$46.26	$46.40	$46.26	$46.40	$46.20	393
2022-05-02	$45.73	$46.53	$45.67	$46.53	$46.33	1,658
2022-04-29	$47.38	$47.42	$45.79	$45.80	$45.60	2,293
2022-04-28	$46.80	$47.87	$46.80	$47.59	$47.38	955
2022-04-27	$46.89	$46.89	$46.79	$46.79	$46.58	354
2022-04-26	$47.27	$47.27	$46.81	$46.81	$46.61	202
2022-04-25	$47.46	$47.51	$47.38	$47.51	$47.30	802
2022-04-22	$48.33	$48.33	$47.84	$47.84	$47.63	1,663
2022-04-21	$50.92	$50.92	$49.17	$49.17	$48.96	1,347
2022-04-20	$49.97	$49.97	$49.97	$49.97	$49.75	113
2022-04-19	$49.96	$50.05	$49.93	$50.05	$49.83	763
2022-04-18	$48.46	$48.77	$48.30	$48.53	$48.32	1,642
2022-04-14	$48.84	$48.84	$48.84	$48.84	$48.63	104
2022-04-13	$48.65	$49.14	$48.60	$49.10	$48.88	10,279
2022-04-12	$48.72	$48.76	$48.11	$48.11	$47.90	1,250
2022-04-11	$47.94	$48.35	$47.94	$47.98	$47.77	1,385
2022-04-08	$48.66	$48.66	$48.35	$48.38	$48.17	665
2022-04-07	$47.79	$48.37	$47.60	$48.37	$48.16	1,095
2022-04-06	$47.68	$48.09	$47.66	$48.09	$47.88	983
2022-04-05	$49.27	$49.27	$49.09	$49.11	$48.90	1,408
2022-04-04	$49.07	$49.89	$49.07	$49.86	$49.64	1,082
2022-04-01	$49.33	$49.33	$48.95	$49.08	$48.86	1,808
2022-03-31	$49.85	$49.89	$49.19	$49.19	$48.98	423
2022-03-30	$50.49	$50.50	$50.12	$50.12	$49.90	544
2022-03-29	$50.86	$51.20	$50.66	$50.98	$50.76	13,993
2022-03-28	$49.20	$49.63	$49.09	$49.63	$49.42	1,103
2022-03-25	$49.18	$49.18	$48.91	$48.91	$48.70	280
2022-03-24	$48.89	$49.10	$48.75	$49.10	$48.88	1,585
2022-03-23	$49.28	$49.28	$48.69	$48.69	$48.48	965
2022-03-22	$49.48	$49.56	$49.48	$49.56	$49.35	555
2022-03-21	$49.07	$49.21	$48.59	$48.80	$48.59	1,251
2022-03-18	$48.67	$49.63	$48.52	$49.63	$49.41	1,216
2022-03-17	$48.25	$48.79	$48.25	$48.79	$48.58	1,795
2022-03-16	$47.99	$48.23	$47.44	$48.23	$48.02	4,057
2022-03-15	$46.34	$46.61	$46.26	$46.61	$46.41	1,126
2022-03-14	$45.97	$46.05	$45.30	$45.37	$45.17	1,220
2022-03-11	$46.52	$46.52	$45.91	$45.94	$45.74	1,454
2022-03-10	$46.52	$46.78	$46.02	$46.73	$46.53	73,610
2022-03-09	$46.67	$46.89	$46.62	$46.62	$46.42	2,862
2022-03-08	$44.87	$45.39	$44.87	$45.22	$45.02	1,583
2022-03-07	$47.27	$47.27	$44.94	$44.94	$44.74	3,030
2022-03-04	$48.01	$48.01	$47.00	$47.30	$47.09	998
2022-03-03	$49.45	$49.45	$48.39	$48.39	$48.18	2,912
2022-03-02	$49.04	$49.48	$49.04	$49.34	$49.12	3,679
2022-03-01	$48.77	$48.77	$47.99	$47.99	$47.78	1,628
2022-02-28	$48.34	$49.00	$48.34	$48.84	$48.63	1,927
2022-02-25	$48.05	$48.75	$47.96	$48.75	$48.54	1,271
2022-02-24	$44.79	$47.58	$44.58	$47.58	$47.37	7,714
2022-02-23	$48.20	$48.20	$46.54	$46.54	$46.34	10,389
2022-02-22	$48.90	$48.90	$47.48	$47.85	$47.64	11,597
2022-02-18	$50.06	$50.06	$49.31	$49.49	$49.27	2,436
2022-02-17	$50.12	$50.17	$49.74	$49.74	$49.53	1,093
2022-02-16	$50.80	$51.03	$50.57	$51.03	$50.81	1,840
2022-02-15	$50.91	$51.14	$50.91	$51.13	$50.91	1,783
2022-02-14	$50.46	$50.46	$50.00	$50.00	$49.78	858
2022-02-11	$51.17	$51.32	$50.11	$50.11	$49.89	2,037
2022-02-10	$51.71	$52.27	$51.27	$51.27	$51.04	2,053
2022-02-09	$52.05	$52.13	$51.92	$52.05	$51.83	1,355
2022-02-08	$51.02	$51.20	$50.99	$51.16	$50.93	1,815
2022-02-07	$50.43	$50.58	$50.12	$50.12	$49.90	1,185
2022-02-04	$49.69	$50.22	$49.69	$50.08	$49.86	8,523
2022-02-03	$49.79	$49.79	$49.79	$49.79	$49.57	66
2022-02-02	$50.53	$51.10	$50.53	$51.03	$50.81	1,805
2022-02-01	$50.76	$51.34	$50.76	$51.34	$51.11	1,022
2022-01-31	$50.12	$50.77	$49.97	$50.77	$50.55	1,745
2022-01-28	$48.23	$49.19	$47.74	$49.19	$48.98	2,235
2022-01-27	$49.51	$49.51	$48.28	$48.28	$48.07	1,006
2022-01-26	$50.38	$50.38	$49.11	$49.11	$48.90	1,023
2022-01-25	$49.62	$50.07	$49.09	$49.60	$49.39	6,081
2022-01-24	$48.23	$50.38	$47.74	$50.38	$50.16	13,319
2022-01-21	$49.34	$49.91	$49.31	$49.31	$49.09	856
2022-01-20	$51.43	$52.20	$50.15	$50.15	$49.93	2,880
2022-01-19	$52.33	$52.33	$51.34	$51.34	$51.12	970
2022-01-18	$52.11	$52.33	$51.92	$51.95	$51.72	2,901
2022-01-14	$53.17	$53.31	$53.00	$53.03	$52.80	4,419
2022-01-13	$54.11	$54.22	$53.68	$53.68	$53.44	2,302
2022-01-12	$54.24	$54.41	$54.24	$54.41	$54.17	241
2022-01-11	$53.74	$54.28	$53.74	$54.28	$54.04	898
2022-01-10	$53.88	$53.88	$53.37	$53.81	$53.57	1,107
2022-01-07	$55.29	$55.29	$54.56	$54.56	$54.32	466
2022-01-06	$54.47	$55.62	$54.47	$55.34	$55.10	1,361
2022-01-05	$56.66	$56.66	$55.36	$55.74	$55.50	1,442
2022-01-04	$56.73	$56.94	$56.73	$56.85	$56.60	1,280
2022-01-03	$56.56	$56.68	$56.36	$56.67	$56.42	1,255
2021-12-31	$56.15	$56.15	$56.15	$56.15	$55.91	185
2021-12-30	$56.12	$56.12	$56.12	$56.12	$55.87	195
2021-12-29	$55.90	$56.13	$55.89	$56.13	$55.88	610
2021-12-28	$55.82	$55.82	$55.60	$55.75	$55.50	3,470
2021-12-27	$55.62	$55.88	$55.62	$55.88	$55.64	868
2021-12-23	$55.07	$55.44	$55.07	$55.41	$55.06	725
2021-12-22	$54.36	$54.76	$54.36	$54.76	$54.41	783
2021-12-21	$53.94	$54.08	$53.88	$54.08	$53.73	1,510
2021-12-20	$52.20	$52.69	$52.08	$52.69	$52.35	1,783
2021-12-17	$53.91	$54.01	$53.65	$53.65	$53.31	744
2021-12-16	$54.31	$54.31	$53.91	$53.91	$53.56	1,202
2021-12-15	$53.63	$54.89	$53.63	$54.89	$54.53	834
2021-12-14	$54.79	$54.79	$54.29	$54.42	$54.07	657
2021-12-13	$56.06	$56.06	$54.63	$54.74	$54.39	707
2021-12-10	$55.82	$56.05	$55.82	$56.05	$55.69	68,624
2021-12-09	$56.60	$56.60	$55.82	$55.82	$55.46	1,401
2021-12-08	$56.61	$56.72	$56.61	$56.72	$56.35	354
2021-12-07	$56.76	$56.76	$56.38	$56.38	$56.02	642
2021-12-06	$54.68	$55.82	$54.68	$55.28	$54.93	1,645
2021-12-03	$54.70	$54.70	$54.55	$54.55	$54.20	1,080
2021-12-02	$54.37	$55.54	$54.37	$55.35	$55.00	4,572
2021-12-01	$56.21	$56.21	$54.11	$54.11	$53.76	2,657
2021-11-30	$56.31	$56.31	$55.27	$55.48	$55.12	4,944
2021-11-29	$56.63	$56.75	$56.63	$56.64	$56.27	603
2021-11-26	$56.19	$56.26	$56.19	$56.26	$55.90	302
2021-11-24	$57.10	$57.85	$57.10	$57.76	$57.39	2,216
2021-11-23	$58.04	$58.04	$57.30	$57.77	$57.40	2,465
2021-11-22	$58.46	$58.53	$58.11	$58.17	$57.80	3,813
2021-11-19	$58.27	$58.27	$58.15	$58.15	$57.78	853
2021-11-18	$58.22	$58.39	$58.22	$58.39	$58.01	1,592
2021-11-17	$58.28	$58.28	$58.10	$58.10	$57.73	704
2021-11-16	$58.25	$58.61	$58.25	$58.40	$58.02	111,726
2021-11-15	$57.81	$57.81	$57.56	$57.56	$57.19	693
2021-11-12	$57.46	$57.54	$57.46	$57.50	$57.13	579
2021-11-11	$57.43	$57.43	$57.09	$57.09	$56.73	209
2021-11-10	$57.25	$57.31	$57.14	$57.14	$56.77	672
2021-11-09	$57.65	$57.65	$57.61	$57.62	$57.25	828
2021-11-08	$58.16	$58.22	$58.05	$58.05	$57.68	2,267
2021-11-05	$58.57	$58.57	$58.55	$58.55	$58.17	534
2021-11-04	$58.15	$58.15	$58.11	$58.11	$57.74	479
2021-11-03	$57.11	$57.65	$57.11	$57.65	$57.28	2,143
2021-11-02	$56.70	$56.85	$56.70	$56.81	$56.45	1,800
2021-11-01	$56.58	$56.90	$56.56	$56.90	$56.54	295
2021-10-29	$55.80	$56.10	$55.80	$56.10	$55.74	369
2021-10-28	$55.70	$55.80	$55.51	$55.80	$55.45	755
2021-10-27	$55.60	$55.67	$55.36	$55.36	$55.00	1,430
2021-10-26	$55.77	$55.77	$55.77	$55.77	$55.41	140
2021-10-25	$55.83	$55.87	$55.83	$55.87	$55.51	286
2021-10-22	$55.20	$55.23	$55.20	$55.23	$54.88	469
2021-10-21	$55.11	$55.34	$55.11	$55.27	$54.91	586
2021-10-20	$54.40	$54.40	$54.40	$54.40	$54.05	101
2021-10-19	$54.82	$54.82	$54.42	$54.42	$54.07	399
2021-10-18	$54.41	$54.72	$54.41	$54.72	$54.36	518
2021-10-15	$54.00	$54.08	$54.00	$54.08	$53.74	601
2021-10-14	$53.69	$53.69	$53.69	$53.69	$53.34	251
2021-10-13	$53.03	$53.03	$53.03	$53.03	$52.69	58
2021-10-12	$52.86	$52.86	$52.86	$52.86	$52.52	160
2021-10-11	$52.86	$52.86	$52.38	$52.39	$52.06	531
2021-10-08	$52.90	$52.91	$52.74	$52.74	$52.40	603
2021-10-07	$53.29	$53.29	$53.04	$53.04	$52.70	574
2021-10-06	$51.76	$52.16	$51.76	$52.16	$51.82	178
2021-10-05	$52.37	$52.39	$52.18	$52.18	$51.84	1,795
2021-10-04	$52.48	$52.48	$51.97	$52.02	$51.69	1,579
2021-10-01	$52.24	$52.70	$52.22	$52.59	$52.26	1,876
2021-09-30	$53.10	$53.30	$52.00	$52.00	$51.67	6,182
2021-09-29	$53.21	$53.54	$53.21	$53.25	$52.91	2,208
2021-09-28	$53.28	$53.28	$53.25	$53.25	$52.91	517
2021-09-27	$54.18	$54.18	$54.18	$54.18	$53.83	770
2021-09-24	$53.68	$53.92	$53.58	$53.92	$53.57	4,487
2021-09-23	$53.96	$54.00	$53.86	$53.86	$53.51	2,159
2021-09-22	$53.08	$53.46	$53.07	$53.21	$52.87	8,179
2021-09-21	$52.59	$52.74	$52.45	$52.50	$52.17	1,972
2021-09-20	$52.64	$52.64	$51.80	$52.40	$52.07	2,695
2021-09-17	$53.41	$53.41	$53.41	$53.41	$53.07	164
2021-09-16	$53.65	$53.65	$53.63	$53.63	$53.29	286
2021-09-15	$52.80	$53.20	$52.80	$53.20	$52.86	970
2021-09-14	$52.88	$52.88	$52.75	$52.85	$52.51	1,461
2021-09-13	$52.86	$53.15	$52.78	$53.15	$52.81	1,078
2021-09-10	$53.40	$53.68	$53.07	$53.07	$52.73	3,190
2021-09-09	$53.31	$53.31	$53.31	$53.31	$52.97	22
2021-09-08	$52.99	$52.99	$52.99	$52.99	$52.65	196
2021-09-07	$53.20	$53.20	$53.11	$53.11	$52.76	637
2021-09-03	$53.30	$53.30	$53.30	$53.30	$52.96	68
2021-09-02	$53.52	$53.52	$53.43	$53.43	$53.08	407
2021-09-01	$53.55	$53.55	$53.53	$53.53	$53.19	2,016
2021-08-31	$53.47	$53.51	$53.43	$53.48	$53.14	1,161
2021-08-30	$53.67	$53.85	$53.60	$53.67	$53.33	1,727
2021-08-27	$53.62	$53.62	$53.60	$53.60	$53.26	549
2021-08-26	$53.32	$53.32	$53.24	$53.24	$52.90	471
2021-08-25	$53.69	$53.91	$53.69	$53.91	$53.56	635
2021-08-24	$53.39	$53.59	$53.39	$53.43	$53.08	1,004
2021-08-23	$52.76	$52.90	$52.62	$52.83	$52.49	2,215
2021-08-20	$52.17	$52.40	$52.17	$52.40	$52.06	565
2021-08-19	$51.75	$51.75	$51.75	$51.75	$51.41	725
2021-08-18	$52.49	$52.49	$52.09	$52.09	$51.76	452
2021-08-17	$52.18	$52.18	$51.80	$52.05	$51.71	1,726
2021-08-16	$53.20	$53.32	$52.91	$53.32	$52.98	1,865
2021-08-13	$53.51	$53.51	$53.41	$53.41	$53.07	231
2021-08-12	$53.53	$53.62	$53.48	$53.62	$53.28	937
2021-08-11	$53.55	$53.73	$53.50	$53.73	$53.39	1,700
2021-08-10	$52.88	$53.58	$52.88	$53.40	$53.06	2,516
2021-08-09	$53.09	$53.09	$52.96	$52.96	$52.62	888
2021-08-06	$53.64	$53.64	$53.08	$53.08	$52.74	974
2021-08-05	$53.26	$53.37	$53.26	$53.37	$53.02	416
2021-08-04	$53.14	$53.14	$52.63	$52.63	$52.30	472
2021-08-03	$53.18	$53.31	$53.08	$53.31	$52.97	275,967
2021-08-02	$53.23	$53.24	$52.93	$52.93	$52.59	5,377
2021-07-30	$53.21	$53.21	$52.88	$52.88	$52.54	1,840
2021-07-29	$53.32	$53.71	$53.32	$53.55	$53.20	1,935
2021-07-28	$53.31	$53.31	$53.11	$53.11	$52.77	318
2021-07-27	$53.05	$53.12	$53.05	$53.11	$52.77	777
2021-07-26	$53.54	$53.67	$53.53	$53.67	$53.33	3,357
2021-07-23	$53.46	$53.46	$53.38	$53.42	$53.08	850
2021-07-22	$52.59	$52.85	$52.59	$52.85	$52.51	736
2021-07-21	$52.57	$52.75	$52.57	$52.70	$52.36	1,114
2021-07-20	$51.09	$52.17	$51.09	$52.17	$51.83	2,881
2021-07-19	$50.83	$51.07	$50.04	$50.76	$50.43	2,540
2021-07-16	$52.40	$52.40	$51.44	$51.44	$51.11	1,136
2021-07-15	$52.04	$52.11	$51.69	$52.08	$51.75	2,239
2021-07-14	$52.50	$52.50	$52.35	$52.35	$52.01	559
2021-07-13	$52.89	$52.89	$52.53	$52.53	$52.19	708
2021-07-12	$52.92	$53.21	$52.92	$53.18	$52.84	1,424
2021-07-09	$52.84	$53.05	$52.84	$53.05	$52.71	613
2021-07-08	$51.86	$52.24	$51.86	$52.15	$51.82	531
2021-07-07	$52.76	$52.76	$52.62	$52.64	$52.30	920
2021-07-06	$52.56	$52.78	$52.56	$52.78	$52.44	233
2021-07-02	$53.08	$53.17	$53.08	$53.16	$52.82	669
2021-07-01	$52.74	$52.91	$52.74	$52.89	$52.55	1,002
2021-06-30	$52.40	$52.56	$52.40	$52.56	$52.23	782
2021-06-29	$52.32	$52.48	$52.32	$52.40	$52.06	551
2021-06-28	$52.17	$52.25	$52.17	$52.25	$51.91	2,463
2021-06-25	$52.45	$52.45	$52.45	$52.45	$52.12	113
2021-06-24	$51.98	$52.02	$51.98	$52.02	$51.59	322
2021-06-23	$51.64	$51.87	$51.61	$51.75	$51.32	2,127
2021-06-22	$50.79	$51.46	$50.79	$51.46	$51.03	1,086
2021-06-21	$50.85	$50.97	$50.85	$50.94	$50.52	797
2021-06-18	$50.33	$50.33	$50.23	$50.23	$49.81	350
2021-06-17	$50.54	$50.77	$50.54	$50.69	$50.27	263
2021-06-16	$50.61	$50.86	$50.61	$50.86	$50.44	300
2021-06-15	$51.06	$51.16	$50.84	$50.97	$50.55	3,280
2021-06-14	$51.39	$51.39	$51.07	$51.25	$50.83	1,912
2021-06-11	$51.47	$51.58	$51.47	$51.58	$51.16	576
2021-06-10	$51.24	$51.24	$50.95	$51.05	$50.63	777
2021-06-09	$51.60	$51.60	$51.14	$51.14	$50.72	1,333
2021-06-08	$51.49	$51.68	$51.43	$51.68	$51.25	4,646
2021-06-07	$51.12	$51.24	$50.97	$51.24	$50.81	544
2021-06-04	$50.85	$51.03	$50.84	$51.03	$50.61	203,502
2021-06-03	$50.58	$51.01	$50.58	$50.67	$50.25	3,241
2021-06-02	$51.34	$51.42	$51.16	$51.22	$50.79	3,748
2021-06-01	$51.54	$51.64	$51.48	$51.48	$51.05	2,358
2021-05-28	$51.92	$51.92	$51.43	$51.43	$51.01	1,995
2021-05-27	$51.66	$51.68	$51.62	$51.65	$51.22	1,487
2021-05-26	$51.43	$51.43	$51.28	$51.36	$50.93	1,229
2021-05-25	$50.98	$50.98	$50.47	$50.66	$50.24	1,625
2021-05-24	$50.57	$50.70	$50.57	$50.57	$50.15	1,766
2021-05-21	$50.68	$50.68	$50.21	$50.21	$49.80	7,316
2021-05-20	$50.05	$50.33	$50.05	$50.30	$49.89	865
2021-05-19	$49.55	$49.89	$49.48	$49.89	$49.48	2,441
2021-05-18	$51.01	$51.13	$50.57	$50.57	$50.15	1,831
2021-05-17	$50.60	$50.83	$50.42	$50.83	$50.41	2,137
2021-05-14	$50.25	$51.01	$50.25	$51.01	$50.59	999
2021-05-13	$49.50	$50.00	$49.44	$49.83	$49.42	1,949
2021-05-12	$50.53	$50.53	$49.18	$49.20	$48.79	4,002
2021-05-11	$51.15	$51.44	$50.35	$51.13	$50.71	4,513
2021-05-10	$52.53	$52.54	$51.99	$51.99	$51.56	1,179
2021-05-07	$52.12	$52.52	$52.12	$52.52	$52.09	1,521
2021-05-06	$52.62	$52.62	$51.50	$51.78	$51.35	2,985
2021-05-05	$52.66	$52.66	$51.87	$51.99	$51.56	3,700
2021-05-04	$51.65	$52.10	$51.56	$52.10	$51.67	1,485
2021-05-03	$52.47	$52.80	$52.47	$52.49	$52.06	4,530
2021-04-30	$52.45	$52.48	$52.30	$52.31	$51.87	1,897
2021-04-29	$53.03	$53.03	$52.17	$52.47	$52.04	1,181
2021-04-28	$52.69	$52.86	$52.53	$52.65	$52.21	2,245
2021-04-27	$52.76	$52.99	$52.76	$52.84	$52.40	1,404
2021-04-26	$52.66	$52.66	$52.41	$52.54	$52.11	2,249
2021-04-23	$52.22	$52.57	$52.22	$52.57	$52.13	596
2021-04-22	$52.24	$52.43	$51.97	$51.97	$51.54	891
2021-04-21	$51.97	$52.18	$51.93	$52.17	$51.74	3,182
2021-04-20	$51.21	$51.45	$51.12	$51.45	$51.02	4,399
2021-04-19	$52.76	$52.76	$52.19	$52.19	$51.75	1,860
2021-04-16	$52.49	$52.83	$52.49	$52.82	$52.38	4,137
2021-04-15	$52.34	$52.41	$52.23	$52.37	$51.94	1,227
2021-04-14	$52.90	$52.90	$52.06	$52.06	$51.63	1,249
2021-04-13	$52.31	$52.32	$51.81	$52.32	$51.88	2,457
2021-04-12	$51.92	$52.16	$51.85	$52.16	$51.72	5,483
2021-04-09	$51.64	$52.00	$51.64	$52.00	$51.57	1,751
2021-04-08	$51.34	$51.71	$51.16	$51.62	$51.19	3,031
2021-04-07	$51.83	$51.83	$51.27	$51.32	$50.89	3,815
2021-04-06	$51.43	$51.76	$51.43	$51.61	$51.18	4,343
2021-04-05	$51.22	$51.41	$50.95	$51.34	$50.92	21,725
2021-04-01	$50.30	$50.50	$50.25	$50.50	$50.08	7,295
2021-03-31	$50.17	$50.32	$50.05	$50.05	$49.64	4,393
2021-03-30	$49.30	$50.03	$49.30	$49.87	$49.46	5,078
2021-03-29	$50.05	$50.05	$49.18	$49.28	$48.87	1,954
2021-03-26	$49.58	$49.86	$49.10	$49.86	$49.45	1,329
2021-03-25	$47.72	$49.21	$47.72	$49.14	$48.73	4,648
2021-03-24	$49.59	$49.59	$48.31	$48.31	$47.91	4,785
2021-03-23	$50.19	$50.19	$49.18	$49.19	$48.78	3,245
2021-03-22	$50.39	$50.41	$50.18	$50.18	$49.76	3,084
2021-03-19	$49.85	$50.24	$49.85	$50.16	$49.75	1,810
2021-03-18	$50.44	$50.47	$49.61	$49.61	$49.20	3,131
2021-03-17	$49.86	$50.41	$49.75	$50.37	$49.95	4,258
2021-03-16	$50.84	$50.84	$49.86	$50.00	$49.58	3,845
2021-03-15	$50.20	$50.66	$50.10	$50.66	$50.24	8,336
2021-03-12	$49.56	$49.94	$49.54	$49.93	$49.52	4,628
2021-03-11	$49.48	$49.78	$49.48	$49.65	$49.24	104,385
2021-03-10	$49.10	$49.32	$48.85	$48.94	$48.54	5,881
2021-03-09	$48.75	$48.91	$48.59	$48.59	$48.19	4,435
2021-03-08	$47.50	$48.28	$47.44	$47.79	$47.39	8,939
2021-03-05	$47.00	$47.18	$44.90	$47.18	$46.79	15,054
2021-03-04	$47.50	$47.50	$46.07	$46.37	$45.98	6,289
2021-03-03	$48.33	$48.45	$47.57	$47.57	$47.17	7,298
2021-03-02	$48.94	$48.98	$48.44	$48.44	$48.04	3,116
2021-03-01	$48.68	$48.97	$48.53	$48.87	$48.47	2,712
2021-02-26	$47.75	$48.08	$47.65	$47.86	$47.47	1,357
2021-02-25	$49.00	$49.00	$47.52	$47.52	$47.13	2,691
2021-02-24	$48.74	$49.25	$48.61	$49.25	$48.85	1,665
2021-02-23	$47.59	$48.80	$47.59	$48.80	$48.39	2,284
2021-02-22	$50.57	$50.57	$48.93	$48.93	$48.52	4,107
2021-02-19	$49.68	$49.68	$49.60	$49.60	$49.19	408
2021-02-18	$49.01	$49.52	$49.01	$49.50	$49.09	2,563
2021-02-17	$49.16	$49.47	$49.05	$49.45	$49.04	1,538
2021-02-16	$50.00	$50.00	$49.39	$49.52	$49.11	3,424
2021-02-12	$49.39	$49.68	$49.39	$49.68	$49.27	1,455
2021-02-11	$49.79	$49.80	$49.52	$49.52	$49.11	2,515
2021-02-10	$50.00	$50.00	$49.45	$49.65	$49.24	4,036
2021-02-09	$49.85	$49.97	$49.54	$49.78	$49.37	2,689
2021-02-08	$49.58	$49.65	$49.50	$49.65	$49.24	3,867
2021-02-05	$48.91	$49.25	$48.91	$49.20	$48.79	4,064
2021-02-04	$48.09	$48.54	$48.09	$48.49	$48.09	7,414
2021-02-03	$48.14	$48.14	$47.60	$47.80	$47.40	14,845
2021-02-02	$47.32	$47.78	$47.25	$47.65	$47.26	2,073
2021-02-01	$46.69	$46.69	$45.95	$46.64	$46.26	1,622
2021-01-29	$46.50	$46.58	$45.69	$45.97	$45.59	3,807
2021-01-28	$46.29	$47.18	$46.29	$46.89	$46.50	1,795
2021-01-27	$46.46	$46.94	$46.19	$46.28	$45.89	7,824
2021-01-26	$48.00	$48.00	$47.79	$47.79	$47.40	5,198
2021-01-25	$48.56	$48.56	$47.50	$48.16	$47.76	3,925
2021-01-22	$48.41	$48.44	$48.23	$48.44	$48.04	2,425
2021-01-21	$49.02	$49.21	$48.66	$48.66	$48.26	5,144
2021-01-20	$48.25	$48.58	$48.12	$48.51	$48.11	6,106
2021-01-19	$52.14	$52.14	$47.87	$47.93	$47.53	10,235
2021-01-15	$47.79	$47.99	$47.74	$47.83	$47.43	3,184
2021-01-14	$48.81	$48.91	$48.78	$48.91	$48.51	4,179
2021-01-13	$48.88	$48.90	$48.41	$48.47	$48.07	3,206
2021-01-12	$48.13	$48.69	$47.96	$48.67	$48.26	6,901
2021-01-11	$47.59	$48.14	$47.59	$47.82	$47.43	3,019
2021-01-08	$48.00	$48.04	$47.60	$47.97	$47.57	2,725
2021-01-07	$47.09	$47.54	$47.09	$47.54	$47.15	3,553
2021-01-06	$45.77	$46.97	$45.74	$46.67	$46.28	4,501
2021-01-05	$45.05	$45.79	$45.05	$45.73	$45.35	1,391
2021-01-04	$46.09	$46.09	$44.86	$45.16	$44.78	7,356
2020-12-31	$46.04	$46.04	$45.70	$45.84	$45.46	5,789
2020-12-30	$46.04	$46.04	$45.83	$45.92	$45.54	3,448
2020-12-29	$45.82	$45.88	$45.48	$45.57	$45.20	5,312
2020-12-28	$48.95	$48.95	$45.81	$45.81	$45.43	6,721
2020-12-24	$45.98	$45.98	$45.72	$45.76	$45.38	5,784
2020-12-23	$45.95	$46.20	$45.75	$45.96	$45.48	5,674
2020-12-22	$45.65	$45.72	$45.62	$45.70	$45.22	3,440
2020-12-21	$45.40	$45.86	$45.09	$45.68	$45.20	2,054
2020-12-18	$46.03	$46.03	$45.53	$45.80	$45.32	1,935
2020-12-17	$45.73	$45.82	$45.62	$45.82	$45.34	1,775
2020-12-16	$45.14	$45.40	$45.14	$45.37	$44.90	1,756
2020-12-15	$44.82	$45.08	$44.82	$45.08	$44.61	1,694
2020-12-14	$44.76	$44.76	$44.41	$44.41	$43.94	414
2020-12-11	$44.39	$44.39	$44.27	$44.27	$43.81	199
2020-12-10	$44.20	$44.70	$44.20	$44.70	$44.23	675
2020-12-09	$45.04	$45.04	$44.60	$44.64	$44.17	816
2020-12-08	$44.56	$44.72	$44.56	$44.72	$44.25	233
2020-12-07	$44.36	$44.66	$44.36	$44.66	$44.19	952
2020-12-04	$44.59	$44.61	$44.47	$44.61	$44.14	3,804
2020-12-03	$44.32	$44.56	$44.27	$44.27	$43.80	1,343
2020-12-02	$43.94	$43.98	$43.91	$43.91	$43.45	29,222
2020-12-01	$44.14	$44.32	$44.14	$44.32	$43.86	1,039
2020-11-30	$43.82	$43.83	$43.59	$43.83	$43.37	1,058
2020-11-27	$44.29	$44.29	$44.19	$44.19	$43.73	662
2020-11-25	$43.79	$44.07	$43.79	$44.06	$43.60	837
2020-11-24	$44.08	$44.19	$44.08	$44.14	$43.68	676
2020-11-23	$43.09	$43.44	$43.09	$43.39	$42.93	2,562
2020-11-20	$42.80	$42.80	$42.64	$42.64	$42.19	1,354
2020-11-19	$42.41	$42.74	$42.41	$42.74	$42.29	123
2020-11-18	$42.84	$42.84	$42.43	$42.43	$41.99	5,083
2020-11-17	$42.41	$42.41	$42.41	$42.41	$41.97	387
2020-11-16	$42.25	$42.32	$42.25	$42.32	$41.87	557
2020-11-13	$41.28	$41.74	$41.28	$41.74	$41.30	1,494
2020-11-12	$41.25	$41.25	$41.03	$41.03	$40.60	330
2020-11-11	$41.60	$41.75	$41.60	$41.60	$41.16	550
2020-11-10	$41.59	$41.59	$41.37	$41.37	$40.94	4,823
2020-11-09	$42.86	$42.86	$41.54	$41.54	$41.11	11,706
2020-11-06	$41.31	$41.31	$41.17	$41.31	$40.88	1,037
2020-11-05	$41.17	$41.32	$41.16	$41.32	$40.89	854
2020-11-04	$40.43	$40.55	$40.33	$40.33	$39.91	1,507
2020-11-03	$39.23	$39.80	$39.23	$39.80	$39.39	302
2020-11-02	$38.68	$38.76	$38.68	$38.72	$38.31	14,297
2020-10-30	$38.72	$38.72	$37.88	$38.11	$37.71	4,152
2020-10-29	$38.89	$39.07	$38.86	$39.07	$38.66	758
2020-10-28	$38.98	$39.28	$38.81	$38.81	$38.41	1,097
2020-10-27	$39.98	$39.99	$39.98	$39.99	$39.57	173
2020-10-26	$39.82	$40.10	$39.82	$40.10	$39.68	663
2020-10-23	$40.81	$41.02	$40.66	$41.02	$40.59	125,622
2020-10-22	$40.50	$40.66	$40.50	$40.66	$40.23	708
2020-10-21	$40.75	$40.88	$40.48	$40.49	$40.06	2,960
2020-10-20	$40.74	$40.85	$40.74	$40.74	$40.32	3,652
2020-10-19	$41.15	$41.22	$40.45	$40.45	$40.03	768
2020-10-16	$41.05	$41.05	$41.05	$41.05	$40.62	198
2020-10-15	$41.23	$41.23	$41.23	$41.23	$40.80	111
2020-10-14	$41.04	$41.04	$41.04	$41.04	$40.61	111
2020-10-13	$41.17	$41.31	$41.16	$41.30	$40.87	5,376
2020-10-12	$41.16	$41.28	$41.16	$41.17	$40.74	572
2020-10-09	$41.04	$41.04	$40.83	$40.89	$40.46	2,501
2020-10-08	$40.48	$40.64	$40.48	$40.64	$40.21	189
2020-10-07	$39.84	$40.38	$39.84	$40.35	$39.92	663
2020-10-06	$40.14	$40.16	$39.48	$39.48	$39.07	3,309
2020-10-05	$39.77	$40.10	$39.77	$40.10	$39.68	17,734
2020-10-02	$39.31	$39.68	$39.23	$39.58	$39.17	5,846
2020-10-01	$39.59	$39.59	$39.59	$39.59	$39.18	123
2020-09-30	$38.97	$39.24	$38.97	$38.99	$38.58	1,529
2020-09-29	$38.73	$38.73	$38.60	$38.60	$38.19	237
2020-09-28	$38.69	$38.89	$38.69	$38.89	$38.48	320
2020-09-25	$37.75	$38.10	$37.75	$38.10	$37.70	163
2020-09-24	$37.59	$37.60	$37.50	$37.50	$37.11	1,918
2020-09-23	$38.59	$38.74	$37.66	$37.66	$37.27	2,251
2020-09-22	$38.08	$38.34	$38.08	$38.34	$37.94	883
2020-09-21	$37.18	$37.81	$37.18	$37.81	$37.42	710
2020-09-18	$38.55	$38.57	$38.33	$38.33	$37.92	1,848
2020-09-17	$38.62	$38.62	$38.62	$38.62	$38.21	67
2020-09-16	$39.25	$39.25	$39.15	$39.15	$38.74	248
2020-09-15	$39.40	$39.40	$39.21	$39.22	$38.81	10,369
2020-09-14	$38.71	$39.03	$38.70	$39.03	$38.62	2,097
2020-09-11	$38.48	$38.48	$38.33	$38.33	$37.93	1,243
2020-09-10	$39.27	$39.27	$38.38	$38.38	$37.97	514
2020-09-09	$38.69	$38.79	$38.69	$38.79	$38.39	198
2020-09-08	$38.73	$38.73	$38.19	$38.19	$37.79	298
2020-09-04	$39.22	$39.36	$38.51	$38.88	$38.47	2,726
2020-09-03	$40.17	$40.17	$39.00	$39.12	$38.71	2,834
2020-09-02	$40.43	$40.43	$40.43	$40.43	$40.01	143
2020-09-01	$39.72	$39.90	$39.72	$39.89	$39.47	1,772
2020-08-31	$39.74	$39.74	$39.59	$39.63	$39.22	1,535
2020-08-28	$39.70	$39.70	$39.70	$39.70	$39.28	165
2020-08-27	$39.45	$39.67	$39.39	$39.39	$38.98	1,232
2020-08-26	$39.15	$39.43	$39.08	$39.43	$39.02	1,122
2020-08-25	$39.03	$39.12	$38.95	$39.12	$38.71	4,240
2020-08-24	$38.80	$39.15	$38.80	$39.10	$38.69	1,190
2020-08-21	$38.55	$38.55	$38.55	$38.55	$38.15	53
2020-08-20	$38.25	$38.29	$38.25	$38.28	$37.88	787
2020-08-19	$38.27	$38.49	$38.27	$38.31	$37.91	1,045
2020-08-18	$38.26	$38.45	$38.26	$38.40	$38.00	1,959
2020-08-17	$38.20	$38.40	$38.20	$38.40	$38.00	683
2020-08-14	$37.88	$37.88	$37.88	$37.88	$37.48	25
2020-08-13	$37.66	$37.85	$37.66	$37.84	$37.44	1,297
2020-08-12	$37.60	$37.75	$37.60	$37.75	$37.35	914
2020-08-11	$37.52	$37.70	$37.30	$37.30	$36.91	3,233
2020-08-10	$37.26	$37.30	$37.26	$37.26	$36.87	1,345
2020-08-07	$36.69	$36.80	$36.66	$36.80	$36.42	746
2020-08-06	$36.55	$36.67	$36.47	$36.67	$36.28	703
2020-08-05	$36.48	$36.56	$36.45	$36.56	$36.18	1,017
2020-08-04	$36.10	$36.10	$36.10	$36.10	$35.72	147
2020-08-03	$35.70	$35.87	$35.65	$35.87	$35.50	1,246
2020-07-31	$35.65	$35.70	$35.25	$35.59	$35.22	1,830
2020-07-30	$35.39	$35.70	$35.39	$35.70	$35.32	401
2020-07-29	$35.74	$35.74	$35.74	$35.74	$35.36	78
2020-07-28	$35.63	$35.63	$35.27	$35.27	$34.90	21,259
2020-07-27	$35.46	$35.64	$35.46	$35.64	$35.27	278
2020-07-24	$35.35	$35.36	$35.35	$35.36	$34.99	650
2020-07-23	$35.96	$35.99	$35.48	$35.48	$35.11	889
2020-07-22	$35.82	$35.94	$35.80	$35.94	$35.57	2,430
2020-07-21	$35.57	$35.57	$35.57	$35.57	$35.20	100
2020-07-20	$35.27	$35.51	$35.27	$35.51	$35.14	323
2020-07-17	$35.32	$35.32	$35.20	$35.24	$34.87	1,877
2020-07-16	$35.28	$35.43	$35.16	$35.36	$34.99	917
2020-07-15	$35.14	$35.50	$35.08	$35.50	$35.12	1,775
2020-07-14	$34.04	$34.48	$34.04	$34.48	$34.12	23,060
2020-07-13	$35.00	$35.00	$34.17	$34.17	$33.81	3,855
2020-07-10	$34.14	$34.57	$34.14	$34.57	$34.21	231
2020-07-09	$33.96	$34.02	$33.96	$34.02	$33.66	654
2020-07-08	$34.25	$34.25	$34.25	$34.25	$33.90	62
2020-07-07	$34.34	$34.34	$33.98	$33.98	$33.63	285
2020-07-06	$34.33	$34.56	$34.33	$34.56	$34.19	1,820
2020-07-02	$33.83	$33.83	$33.83	$33.83	$33.48	100
2020-07-01	$33.75	$33.75	$33.67	$33.67	$33.32	818
2020-06-30	$33.11	$33.50	$33.11	$33.50	$33.15	749
2020-06-29	$32.73	$33.01	$32.73	$33.01	$32.67	36,964
2020-06-26	$32.93	$32.93	$32.31	$32.31	$31.97	1,704
2020-06-25	$32.68	$32.99	$32.68	$32.99	$32.64	357
2020-06-24	$33.43	$33.43	$32.72	$33.06	$32.57	3,760
2020-06-23	$34.12	$34.12	$34.06	$34.06	$33.55	136
2020-06-22	$33.32	$33.90	$33.32	$33.84	$33.33	4,946
2020-06-19	$34.05	$34.08	$33.62	$33.62	$33.12	860
2020-06-18	$34.09	$34.09	$33.93	$33.93	$33.42	987
2020-06-17	$34.24	$34.30	$34.04	$34.06	$33.54	1,191
2020-06-16	$34.17	$34.23	$34.11	$34.19	$33.68	1,167
2020-06-15	$32.53	$33.51	$32.22	$33.51	$33.01	1,454
2020-06-12	$33.59	$33.63	$32.30	$33.19	$32.69	1,713
2020-06-11	$33.30	$33.53	$32.80	$32.83	$32.34	4,251
2020-06-10	$35.31	$35.31	$34.70	$34.74	$34.22	2,234
2020-06-09	$35.52	$35.52	$35.06	$35.19	$34.67	42,960
2020-06-08	$35.64	$35.80	$35.54	$35.80	$35.26	1,921
2020-06-05	$35.53	$35.53	$35.27	$35.27	$34.74	1,085
2020-06-04	$34.43	$34.60	$34.36	$34.42	$33.91	1,679
2020-06-03	$34.03	$34.54	$34.03	$34.48	$33.96	1,307
2020-06-02	$33.27	$33.57	$33.27	$33.57	$33.07	3,000
2020-06-01	$33.15	$33.24	$33.15	$33.24	$32.74	689
2020-05-29	$32.61	$32.86	$32.48	$32.86	$32.37	804
2020-05-28	$33.25	$33.26	$32.70	$32.71	$32.22	835
2020-05-27	$32.63	$33.13	$32.52	$33.13	$32.64	2,244
2020-05-26	$32.54	$32.54	$32.37	$32.37	$31.88	114
2020-05-22	$31.61	$31.61	$31.61	$31.61	$31.14	84
2020-05-21	$31.49	$31.59	$31.49	$31.59	$31.12	319
2020-05-20	$31.50	$31.57	$31.32	$31.39	$30.92	4,873
2020-05-19	$31.37	$31.54	$31.01	$31.01	$30.55	71,864
2020-05-18	$31.10	$31.25	$31.10	$31.19	$30.72	19,013
2020-05-15	$29.76	$29.76	$29.76	$29.76	$29.31	102
2020-05-14	$29.34	$29.34	$29.34	$29.34	$28.90	50
2020-05-13	$29.56	$29.56	$28.89	$28.89	$28.46	414
2020-05-12	$30.51	$30.51	$29.72	$29.72	$29.27	425
2020-05-11	$30.23	$30.44	$30.23	$30.44	$29.98	852
2020-05-08	$30.41	$30.60	$30.41	$30.60	$30.14	205
2020-05-07	$29.70	$29.90	$29.70	$29.74	$29.29	720
2020-05-06	$29.37	$29.37	$29.35	$29.35	$28.91	450
2020-05-05	$29.49	$29.59	$29.33	$29.33	$28.89	680
2020-05-04	$28.86	$29.08	$28.86	$29.08	$28.64	333
2020-05-01	$29.29	$29.29	$28.90	$28.90	$28.46	803
2020-04-30	$30.26	$30.26	$29.87	$30.02	$29.57	1,311
2020-04-29	$30.38	$30.88	$30.38	$30.64	$30.18	1,397
2020-04-28	$30.34	$30.34	$29.76	$29.78	$29.33	6,719
2020-04-27	$29.54	$29.54	$29.43	$29.50	$29.05	1,932
2020-04-24	$28.18	$28.53	$27.98	$28.53	$28.10	4,342
2020-04-23	$28.10	$28.32	$28.00	$28.03	$27.61	3,783
2020-04-22	$27.81	$28.05	$27.81	$28.05	$27.63	73,118
2020-04-21	$27.65	$27.85	$27.47	$27.47	$27.06	5,159
2020-04-20	$28.73	$28.73	$28.29	$28.29	$27.86	733
2020-04-17	$28.44	$28.88	$28.44	$28.88	$28.44	4,631
2020-04-16	$27.81	$27.87	$27.46	$27.82	$27.40	10,412
2020-04-15	$27.23	$27.55	$27.14	$27.55	$27.14	8,159
2020-04-14	$28.27	$28.33	$28.13	$28.33	$27.91	1,571
2020-04-13	$27.59	$27.59	$26.66	$27.36	$26.95	4,090
2020-04-09	$27.70	$27.96	$27.62	$27.67	$27.26	1,665
2020-04-08	$26.26	$26.94	$26.20	$26.94	$26.54	1,147
2020-04-07	$26.85	$27.21	$25.95	$25.95	$25.56	8,785
2020-04-06	$23.97	$25.41	$23.97	$25.41	$25.03	10,194
2020-04-03	$23.05	$23.07	$23.05	$23.07	$22.72	222
2020-04-02	$23.67	$23.67	$23.26	$23.48	$23.12	10,225
2020-04-01	$24.06	$24.06	$23.60	$23.62	$23.26	7,553
2020-03-31	$25.30	$25.59	$25.08	$25.08	$24.71	5,859
2020-03-30	$25.46	$25.52	$25.36	$25.52	$25.13	3,977
2020-03-27	$25.27	$25.27	$25.06	$25.26	$24.88	1,415
2020-03-26	$25.77	$26.56	$25.74	$26.29	$25.90	14,562
2020-03-25	$25.97	$26.18	$25.43	$25.43	$25.04	1,182
2020-03-24	$23.74	$24.39	$23.74	$24.39	$24.03	22,644
2020-03-23	$22.18	$22.20	$21.22	$21.89	$21.56	13,504
2020-03-20	$23.00	$23.00	$21.89	$21.89	$21.56	2,051
2020-03-19	$21.64	$22.80	$20.94	$22.69	$22.34	21,220
2020-03-18	$22.53	$22.53	$20.42	$21.68	$21.36	5,713
2020-03-17	$23.84	$23.84	$22.39	$23.75	$23.39	60,890
2020-03-16	$24.13	$25.04	$23.30	$23.30	$22.95	9,688
2020-03-13	$26.92	$27.17	$25.39	$26.93	$26.52	26,328
2020-03-12	$26.47	$26.86	$25.89	$26.05	$25.66	84,187
2020-03-11	$29.84	$29.84	$28.68	$28.87	$28.44	26,117
2020-03-10	$30.43	$30.66	$29.19	$30.66	$30.20	5,685
2020-03-09	$29.41	$30.03	$29.26	$29.41	$28.97	160,992
2020-03-06	$30.84	$31.45	$30.84	$31.45	$30.98	2,957
2020-03-05	$32.47	$32.47	$31.81	$31.81	$31.33	4,898
2020-03-04	$32.45	$33.28	$32.40	$33.28	$32.78	482
2020-03-03	$33.50	$33.50	$32.28	$32.36	$31.87	19,031
2020-03-02	$33.16	$33.16	$33.16	$33.16	$32.66	106
2020-02-28	$32.26	$32.26	$31.48	$32.07	$31.59	4,196
2020-02-27	$33.08	$33.62	$32.58	$32.58	$32.09	2,109
2020-02-26	$34.69	$34.76	$33.90	$33.90	$33.39	1,856
2020-02-25	$35.59	$35.59	$34.32	$34.34	$33.83	3,082
2020-02-24	$35.74	$35.74	$35.49	$35.54	$35.01	3,322
2020-02-21	$36.87	$36.87	$36.87	$36.87	$36.32	103
2020-02-20	$37.31	$37.37	$37.30	$37.37	$36.81	541
2020-02-19	$37.49	$37.49	$37.33	$37.33	$36.77	4,152
2020-02-18	$37.16	$37.16	$37.00	$37.08	$36.52	867
2020-02-14	$37.10	$37.10	$36.96	$37.02	$36.46	560
2020-02-13	$37.05	$37.06	$36.89	$37.04	$36.49	6,290
2020-02-12	$36.95	$37.08	$36.91	$37.07	$36.52	2,055
2020-02-11	$36.58	$36.68	$36.43	$36.62	$36.07	5,363
2020-02-10	$36.19	$36.33	$36.19	$36.30	$35.76	1,020
2020-02-07	$36.22	$36.22	$36.05	$36.05	$35.50	1,595
2020-02-06	$36.61	$36.61	$36.46	$36.46	$35.92	8,914
2020-02-05	$36.66	$36.66	$36.44	$36.52	$35.97	6,901
2020-02-04	$36.29	$36.66	$36.29	$36.44	$35.90	860
2020-02-03	$35.83	$35.95	$35.72	$35.72	$35.19	5,390
2020-01-31	$35.71	$35.71	$35.25	$35.25	$34.72	22,108
2020-01-30	$35.54	$35.72	$35.47	$35.72	$35.18	2,795
2020-01-29	$35.87	$35.87	$35.70	$35.70	$35.16	863
2020-01-28	$35.65	$35.70	$35.65	$35.68	$35.14	8,085
2020-01-27	$35.31	$35.49	$35.08	$35.33	$34.80	3,374
2020-01-24	$36.10	$36.10	$35.73	$35.86	$35.33	3,253
2020-01-23	$36.22	$36.36	$35.89	$36.35	$35.80	803
2020-01-22	$36.53	$36.58	$36.33	$36.33	$35.78	935
2020-01-21	$36.50	$36.50	$36.25	$36.33	$35.78	3,104
2020-01-17	$36.51	$36.54	$36.47	$36.54	$35.99	1,290
2020-01-16	$36.33	$36.41	$36.32	$36.41	$35.86	797
2020-01-15	$36.14	$36.21	$36.09	$36.09	$35.55	1,229
2020-01-14	$36.16	$36.35	$36.16	$36.25	$35.70	839
2020-01-13	$36.05	$36.12	$35.93	$36.12	$35.57	3,032
2020-01-10	$36.03	$36.03	$35.90	$35.90	$35.37	767
2020-01-09	$35.97	$36.13	$35.94	$36.05	$35.51	1,311
2020-01-08	$35.91	$36.09	$35.86	$35.94	$35.40	3,376
2020-01-07	$35.91	$35.91	$35.70	$35.81	$35.27	4,755
2020-01-06	$38.19	$38.19	$35.53	$35.86	$35.33	4,973
2020-01-03	$35.73	$35.93	$35.73	$35.87	$35.33	2,137
2020-01-02	$36.09	$36.09	$35.86	$36.07	$35.53	46,123
2019-12-31	$35.81	$35.81	$35.75	$35.80	$35.26	856
2019-12-30	$35.72	$35.75	$35.72	$35.75	$35.22	233
2019-12-27	$36.00	$36.00	$35.92	$35.92	$35.38	2,017
2019-12-26	$35.84	$35.91	$35.84	$35.91	$35.37	1,191
2019-12-24	$35.76	$35.76	$35.76	$35.76	$35.22	262
2019-12-23	$35.99	$36.01	$35.91	$35.91	$35.15	6,130
2019-12-20	$36.00	$36.00	$35.98	$35.98	$35.22	778
2019-12-19	$35.77	$35.85	$35.77	$35.85	$35.09	1,468
2019-12-18	$35.77	$35.77	$35.77	$35.77	$35.02	113
2019-12-17	$35.79	$35.79	$35.58	$35.63	$34.88	1,481
2019-12-16	$35.51	$35.52	$35.51	$35.52	$34.77	592
2019-12-13	$35.43	$35.43	$35.33	$35.33	$34.58	555
2019-12-12	$35.31	$35.44	$35.21	$35.43	$34.68	749
2019-12-11	$35.04	$35.04	$35.04	$35.04	$34.30	35
2019-12-10	$34.91	$34.94	$34.87	$34.87	$34.13	963
2019-12-09	$34.98	$34.98	$34.90	$34.90	$34.16	188
2019-12-06	$34.91	$34.92	$34.87	$34.87	$34.13	4,874
2019-12-05	$34.52	$34.58	$34.52	$34.55	$33.82	629
2019-12-04	$34.49	$34.49	$34.48	$34.48	$33.75	264
2019-12-03	$34.20	$34.20	$34.20	$34.20	$33.48	77
2019-12-02	$34.64	$34.69	$34.59	$34.59	$33.86	1,441
2019-11-29	$35.00	$35.00	$34.84	$34.84	$34.10	1,830
2019-11-27	$35.06	$35.11	$35.06	$35.11	$34.37	563
2019-11-26	$34.88	$34.88	$34.88	$34.88	$34.14	3
2019-11-25	$34.66	$34.70	$34.65	$34.70	$33.96	1,293
2019-11-22	$34.35	$34.35	$34.35	$34.35	$33.62	40
2019-11-21	$34.26	$34.26	$34.13	$34.13	$33.41	313
2019-11-20	$34.38	$34.38	$34.05	$34.23	$33.50	862
2019-11-19	$34.40	$34.44	$34.39	$34.39	$33.66	1,478
2019-11-18	$34.61	$34.69	$34.61	$34.69	$33.96	1,228
2019-11-15	$34.48	$34.59	$34.48	$34.59	$33.86	323
2019-11-14	$34.40	$34.40	$34.40	$34.40	$33.67	7
2019-11-13	$34.13	$34.22	$34.13	$34.22	$33.50	161
2019-11-12	$34.27	$34.27	$34.27	$34.27	$33.54	57
2019-11-11	$34.31	$34.37	$34.31	$34.37	$33.64	151
2019-11-08	$34.34	$34.39	$34.32	$34.39	$33.67	1,515
2019-11-07	$34.50	$34.59	$34.37	$34.37	$33.64	1,370
2019-11-06	$34.42	$34.52	$34.37	$34.52	$33.79	1,448
2019-11-05	$34.59	$34.59	$34.51	$34.51	$33.78	577
2019-11-04	$34.32	$34.38	$34.32	$34.38	$33.65	1,422
2019-11-01	$34.28	$34.28	$34.27	$34.27	$33.55	149
2019-10-31	$34.25	$34.25	$34.04	$34.04	$33.32	430
2019-10-30	$34.17	$34.34	$34.17	$34.34	$33.61	365
2019-10-29	$34.30	$34.30	$34.30	$34.30	$33.57	28
2019-10-28	$34.43	$34.43	$34.43	$34.43	$33.70	133
2019-10-25	$34.27	$34.37	$34.27	$34.31	$33.58	1,901
2019-10-24	$34.07	$34.15	$34.07	$34.15	$33.42	3,109
2019-10-23	$33.97	$34.04	$33.97	$34.04	$33.32	558
2019-10-22	$34.17	$34.17	$34.17	$34.17	$33.44	31
2019-10-21	$34.27	$34.27	$34.27	$34.27	$33.54	19
2019-10-18	$34.11	$34.23	$34.11	$34.18	$33.45	2,205
2019-10-17	$34.19	$34.19	$34.19	$34.19	$33.47	2
2019-10-16	$34.07	$34.08	$34.01	$34.07	$33.35	3,193
2019-10-15	$33.97	$34.03	$33.97	$33.99	$33.27	1,635
2019-10-14	$33.71	$33.71	$33.71	$33.71	$32.99	176
2019-10-11	$33.89	$33.98	$33.86	$33.86	$33.14	11,008
2019-10-10	$33.19	$33.26	$33.10	$33.22	$32.52	7,525
2019-10-09	$32.85	$33.01	$32.85	$32.98	$32.28	2,173
2019-10-08	$32.89	$32.89	$32.66	$32.66	$31.97	406
2019-10-07	$33.12	$33.12	$33.05	$33.05	$32.35	1,583
2019-10-04	$33.04	$33.21	$32.92	$33.21	$32.50	1,408
2019-10-03	$32.33	$32.87	$32.33	$32.87	$32.17	8,294
2019-10-02	$33.46	$33.46	$32.76	$32.76	$32.06	2,985
2019-10-01	$33.61	$33.61	$33.40	$33.40	$32.69	9,295
2019-09-30	$33.54	$33.69	$33.54	$33.67	$32.96	13,487
2019-09-27	$33.61	$33.63	$33.34	$33.34	$32.64	2,623
2019-09-26	$33.36	$33.41	$33.36	$33.41	$32.71	399
2019-09-25	$33.45	$33.55	$33.33	$33.55	$32.84	1,048
2019-09-24	$33.85	$33.85	$33.35	$33.35	$32.64	6,992
2019-09-23	$33.52	$33.77	$33.52	$33.68	$32.97	907
2019-09-20	$33.63	$33.65	$33.58	$33.58	$32.87	633
2019-09-19	$34.04	$34.07	$33.87	$33.87	$33.16	857
2019-09-18	$33.99	$33.99	$33.67	$33.98	$33.26	4,029
2019-09-17	$34.10	$34.10	$34.10	$34.10	$33.38	226
2019-09-16	$34.11	$34.11	$33.94	$33.95	$33.23	1,164
2019-09-13	$34.51	$34.51	$34.30	$34.30	$33.58	9,176
2019-09-12	$34.34	$34.34	$34.33	$34.33	$33.60	452
2019-09-11	$34.12	$34.20	$34.08	$34.20	$33.48	8,310
2019-09-10	$34.08	$34.08	$34.08	$34.08	$33.36	95
2019-09-09	$33.97	$34.12	$33.97	$34.12	$33.39	386
2019-09-06	$34.00	$34.00	$33.94	$33.94	$33.22	246
2019-09-05	$33.47	$33.91	$33.47	$33.86	$33.14	1,088
2019-09-04	$32.94	$33.12	$32.94	$33.12	$32.42	835
2019-09-03	$32.81	$32.90	$32.61	$32.76	$32.07	1,483
2019-08-30	$33.06	$33.06	$32.99	$33.05	$32.35	5,285
2019-08-29	$33.23	$33.26	$33.09	$33.26	$32.56	344
2019-08-28	$32.52	$32.81	$32.52	$32.81	$32.11	142
2019-08-27	$32.68	$32.68	$32.41	$32.41	$31.72	228
2019-08-26	$32.34	$32.48	$32.28	$32.48	$31.79	647
2019-08-23	$32.88	$32.90	$32.14	$32.14	$31.46	352
2019-08-22	$33.22	$33.26	$33.07	$33.17	$32.47	2,689
2019-08-21	$32.92	$33.02	$32.92	$33.00	$32.30	4,098
2019-08-20	$32.50	$32.50	$32.39	$32.46	$31.77	1,115
2019-08-19	$32.56	$32.56	$32.53	$32.53	$31.84	354
2019-08-16	$31.99	$32.06	$31.99	$32.06	$31.38	2,612
2019-08-15	$31.67	$31.68	$31.43	$31.64	$30.97	4,676
2019-08-14	$32.40	$32.40	$31.77	$31.81	$31.14	10,995
2019-08-13	$32.21	$33.22	$32.21	$32.88	$32.18	6,395
2019-08-12	$32.53	$32.53	$32.34	$32.36	$31.68	900
2019-08-09	$32.86	$32.91	$32.86	$32.91	$32.21	801
2019-08-08	$32.95	$33.24	$32.95	$33.20	$32.50	4,792
2019-08-07	$32.22	$32.60	$32.22	$32.59	$31.90	2,328
2019-08-06	$32.28	$32.53	$32.22	$32.53	$31.84	259
2019-08-05	$32.45	$32.45	$32.06	$32.09	$31.41	1,140
2019-08-02	$32.87	$33.04	$32.87	$32.94	$32.24	1,540
2019-08-01	$33.18	$33.18	$33.18	$33.18	$32.47	219
2019-07-31	$34.19	$34.19	$33.89	$33.89	$33.17	384
2019-07-30	$34.26	$34.26	$34.15	$34.18	$33.46	1,231
2019-07-29	$34.53	$34.53	$34.35	$34.44	$33.71	1,558
2019-07-26	$34.41	$34.51	$34.37	$34.51	$33.78	750
2019-07-25	$34.40	$34.42	$34.31	$34.31	$33.58	525
2019-07-24	$34.37	$34.54	$34.35	$34.54	$33.81	544
2019-07-23	$34.13	$34.32	$34.07	$34.32	$33.60	1,124
2019-07-22	$33.99	$34.03	$33.97	$34.03	$33.30	766
2019-07-19	$34.33	$34.36	$34.14	$34.14	$33.41	2,379
2019-07-18	$34.29	$34.30	$34.15	$34.30	$33.58	915
2019-07-17	$34.53	$34.53	$34.39	$34.39	$33.66	1,276
2019-07-16	$34.69	$34.71	$34.61	$34.68	$33.94	1,920
2019-07-15	$34.51	$34.62	$34.51	$34.62	$33.89	648
2019-07-12	$34.36	$34.55	$34.36	$34.54	$33.81	659
2019-07-11	$33.98	$34.09	$33.98	$34.09	$33.37	482
2019-07-10	$33.81	$33.92	$33.81	$33.92	$33.20	3,330
2019-07-09	$33.84	$33.91	$33.84	$33.91	$33.19	803
2019-07-08	$33.89	$34.06	$33.89	$34.00	$33.28	3,313
2019-07-05	$33.84	$33.99	$33.71	$33.97	$33.25	2,530
2019-07-03	$33.89	$33.90	$33.89	$33.90	$33.18	211
2019-07-02	$33.54	$33.57	$33.45	$33.57	$32.86	906
2019-07-01	$33.85	$33.85	$33.49	$33.55	$32.84	3,965
2019-06-28	$33.28	$33.35	$33.28	$33.35	$32.64	223
2019-06-27	$33.01	$33.14	$33.01	$33.14	$32.43	3,578
2019-06-26	$33.01	$33.03	$32.94	$32.94	$32.24	578
2019-06-25	$33.16	$33.16	$32.85	$32.85	$32.15	1,382
2019-06-24	$33.68	$33.68	$33.35	$33.35	$32.47	440
2019-06-21	$33.65	$33.67	$33.59	$33.59	$32.70	7,241
2019-06-20	$33.57	$33.71	$33.46	$33.71	$32.81	797
2019-06-19	$33.47	$33.56	$33.34	$33.55	$32.66	1,183
2019-06-18	$33.66	$33.67	$33.47	$33.47	$32.58	1,376
2019-06-17	$33.33	$33.33	$33.24	$33.24	$32.36	984
2019-06-14	$33.16	$33.24	$33.14	$33.24	$32.36	659
2019-06-13	$33.00	$33.09	$33.00	$33.09	$32.21	657
2019-06-12	$32.85	$32.85	$32.82	$32.82	$31.95	1,533
2019-06-11	$32.95	$32.96	$32.72	$32.86	$31.99	53,458
2019-06-10	$32.99	$33.00	$32.79	$32.79	$31.92	420
2019-06-07	$32.35	$32.68	$32.35	$32.61	$31.75	2,839
2019-06-06	$32.12	$32.26	$31.98	$32.21	$31.35	3,238
2019-06-05	$31.91	$32.09	$31.82	$32.09	$31.23	16,211
2019-06-04	$31.61	$31.97	$31.61	$31.97	$31.12	42,534
2019-06-03	$31.10	$31.17	$31.00	$31.11	$30.28	1,654
2019-05-31	$31.23	$31.23	$31.00	$31.18	$30.35	4,032
2019-05-30	$31.54	$31.54	$31.36	$31.46	$30.62	14,775
2019-05-29	$31.31	$31.38	$31.05	$31.24	$30.41	19,234
2019-05-28	$31.98	$31.98	$31.58	$31.62	$30.78	51,946
2019-05-24	$31.95	$31.95	$31.73	$31.86	$31.01	1,757
2019-05-23	$31.79	$31.84	$31.70	$31.79	$30.95	8,806
2019-05-22	$32.36	$32.37	$32.19	$32.20	$31.35	4,655
2019-05-21	$32.35	$32.61	$32.32	$32.57	$31.70	4,668
2019-05-20	$32.27	$32.30	$32.26	$32.30	$31.44	1,290
2019-05-17	$32.47	$32.47	$32.47	$32.47	$31.61	183
2019-05-16	$32.72	$32.85	$32.63	$32.65	$31.78	5,536
2019-05-15	$32.11	$32.49	$32.11	$32.42	$31.56	1,950
2019-05-14	$32.07	$32.40	$32.07	$32.29	$31.43	1,528
2019-05-13	$32.25	$32.25	$31.94	$31.96	$31.11	1,143
2019-05-10	$32.57	$33.03	$32.43	$32.90	$32.02	1,352
2019-05-09	$32.76	$32.99	$32.64	$32.99	$32.11	418
2019-05-08	$32.95	$33.18	$32.95	$33.08	$32.20	834
2019-05-07	$33.31	$33.31	$32.90	$33.03	$32.15	4,136
2019-05-06	$33.46	$33.62	$33.40	$33.59	$32.70	2,728
2019-05-03	$33.69	$33.87	$33.69	$33.83	$32.93	5,634
2019-05-02	$33.28	$33.52	$33.28	$33.52	$32.63	200
2019-05-01	$33.78	$33.78	$33.43	$33.43	$32.54	1,196
2019-04-30	$33.67	$33.76	$33.57	$33.73	$32.83	1,482
2019-04-29	$33.86	$33.90	$33.84	$33.84	$32.95	3,233
2019-04-26	$33.90	$33.90	$33.90	$33.90	$33.00	101
2019-04-25	$33.80	$33.84	$33.80	$33.81	$32.91	1,361
2019-04-24	$34.10	$34.10	$34.00	$34.03	$33.13	1,860
2019-04-23	$33.90	$33.90	$33.90	$33.90	$33.00	320
2019-04-22	$34.10	$34.10	$33.54	$33.54	$32.65	1,204
2019-04-18	$33.83	$33.84	$33.77	$33.84	$32.94	5,798
2019-04-17	$33.87	$33.88	$33.84	$33.84	$32.94	1,255
2019-04-16	$33.76	$33.81	$33.74	$33.80	$32.90	5,021
2019-04-15	$33.58	$33.66	$33.58	$33.66	$32.76	534
2019-04-12	$33.56	$33.57	$33.56	$33.57	$32.68	181
2019-04-11	$33.31	$33.37	$33.31	$33.37	$32.48	442
2019-04-10	$33.20	$33.28	$33.20	$33.28	$32.39	339
2019-04-09	$33.29	$33.29	$33.07	$33.07	$32.19	215
2019-04-08	$33.28	$33.47	$33.28	$33.44	$32.55	1,083
2019-04-05	$33.39	$33.39	$33.35	$33.37	$32.49	514
2019-04-04	$33.07	$33.21	$33.06	$33.21	$32.32	1,252
2019-04-03	$33.07	$33.07	$32.94	$32.95	$32.08	1,137
2019-04-02	$32.68	$32.72	$32.64	$32.72	$31.85	1,612
2019-04-01	$32.64	$32.73	$32.57	$32.73	$31.86	4,489
2019-03-29	$32.45	$32.46	$32.38	$32.42	$31.56	1,133
2019-03-28	$32.31	$32.31	$32.24	$32.26	$31.40	2,955
2019-03-27	$31.95	$31.96	$31.78	$31.91	$31.06	2,030
2019-03-26	$32.00	$32.00	$31.77	$31.87	$31.02	898
2019-03-25	$31.47	$31.76	$31.47	$31.72	$30.88	1,467
2019-03-22	$32.05	$32.05	$31.58	$31.58	$30.74	981
2019-03-21	$31.92	$32.19	$31.92	$32.19	$31.34	3,057
2019-03-20	$31.71	$31.94	$31.52	$31.76	$30.91	2,231
2019-03-19	$31.96	$32.12	$31.82	$31.86	$31.01	15,528
2019-03-18	$31.66	$31.80	$31.66	$31.80	$30.96	673
2019-03-15	$31.48	$31.51	$31.48	$31.51	$30.68	758
2019-03-14	$31.40	$31.44	$31.40	$31.44	$30.60	1,118
2019-03-13	$31.65	$31.79	$31.61	$31.61	$30.77	47,937
2019-03-12	$31.46	$31.55	$31.41	$31.48	$30.65	25,243
2019-03-11	$31.29	$31.46	$31.27	$31.46	$30.62	3,671
2019-03-08	$30.95	$31.10	$30.95	$31.10	$30.28	1,085
2019-03-07	$31.34	$31.35	$31.20	$31.28	$30.45	2,338
2019-03-06	$31.81	$31.81	$31.59	$31.59	$30.75	2,130
2019-03-05	$31.75	$31.78	$31.73	$31.74	$30.90	2,400
2019-03-04	$31.98	$31.98	$31.49	$31.61	$30.77	3,238
2019-03-01	$31.68	$31.85	$31.68	$31.84	$31.00	909
2019-02-28	$31.62	$31.67	$31.61	$31.62	$30.78	4,523
2019-02-27	$31.81	$31.81	$31.61	$31.74	$30.90	1,752
2019-02-26	$31.76	$31.79	$31.72	$31.77	$30.92	2,463
2019-02-25	$32.06	$32.06	$31.73	$31.73	$30.89	1,704
2019-02-22	$31.76	$31.86	$31.76	$31.86	$31.01	336
2019-02-21	$31.64	$31.64	$31.52	$31.62	$30.78	1,092
2019-02-20	$31.69	$31.72	$31.66	$31.68	$30.83	8,153
2019-02-19	$31.52	$31.66	$31.52	$31.61	$30.77	124,899
2019-02-15	$31.55	$31.61	$31.52	$31.54	$30.70	1,220
2019-02-14	$31.18	$31.36	$31.18	$31.32	$30.48	2,141
2019-02-13	$31.24	$31.32	$31.24	$31.32	$30.49	1,061
2019-02-12	$31.10	$31.20	$31.10	$31.19	$30.36	4,667
2019-02-11	$30.83	$30.85	$30.82	$30.82	$30.00	7,804
2019-02-08	$30.66	$30.85	$30.66	$30.85	$30.03	22,199
2019-02-07	$31.21	$31.21	$30.74	$30.85	$30.03	1,846
2019-02-06	$31.05	$31.05	$31.02	$31.05	$30.22	1,654
2019-02-05	$31.15	$31.24	$31.06	$31.23	$30.40	236,635
2019-02-04	$30.70	$30.89	$30.70	$30.89	$30.06	473
2019-02-01	$30.74	$30.74	$30.67	$30.73	$29.91	1,192
2019-01-31	$30.73	$30.87	$30.73	$30.86	$30.04	1,205
2019-01-30	$30.27	$30.56	$30.27	$30.56	$29.75	495
2019-01-29	$30.28	$30.28	$30.26	$30.26	$29.46	680
2019-01-28	$30.11	$30.30	$30.11	$30.29	$29.49	1,228
2019-01-25	$30.39	$30.39	$30.39	$30.39	$29.58	85
2019-01-24	$29.96	$30.08	$29.96	$30.08	$29.28	347
2019-01-23	$29.73	$29.94	$29.73	$29.94	$29.14	2,257
2019-01-22	$30.10	$30.10	$29.80	$29.89	$29.10	2,590
2019-01-18	$30.16	$30.44	$30.16	$30.36	$29.55	992
2019-01-17	$29.86	$30.00	$29.86	$30.00	$29.20	3,893
2019-01-16	$29.94	$29.94	$29.78	$29.78	$28.99	1,779
2019-01-15	$29.72	$29.87	$29.72	$29.87	$29.07	1,129
2019-01-14	$29.81	$29.86	$29.73	$29.73	$28.94	551
2019-01-11	$29.72	$29.87	$29.69	$29.87	$29.07	1,268
2019-01-10	$29.49	$29.79	$29.49	$29.79	$29.00	1,818
2019-01-09	$29.77	$30.01	$29.71	$29.88	$29.09	1,510
2019-01-08	$29.63	$29.68	$29.55	$29.68	$28.89	1,034
2019-01-07	$28.94	$29.51	$28.94	$29.34	$28.56	81,578
2019-01-04	$28.16	$28.71	$28.16	$28.71	$27.95	1,093
2019-01-03	$27.85	$28.05	$27.76	$27.87	$27.13	2,861
2019-01-02	$27.95	$28.44	$27.95	$28.31	$27.55	9,739
2018-12-31	$27.98	$28.09	$27.94	$28.06	$27.32	12,431
2018-12-28	$27.78	$27.89	$27.78	$27.89	$27.15	255
2018-12-27	$27.34	$27.79	$27.23	$27.79	$27.06	55,104
2018-12-26	$26.64	$27.84	$26.59	$27.84	$27.10	857
2018-12-24	$26.55	$26.71	$26.49	$26.49	$25.79	647
2018-12-21	$27.88	$28.06	$27.18	$27.18	$26.23	2,121
2018-12-20	$28.26	$28.35	$27.71	$27.71	$26.74	2,846
2018-12-19	$29.18	$29.18	$28.30	$28.39	$27.40	2,873
2018-12-18	$29.02	$29.02	$28.80	$28.90	$27.89	5,311
2018-12-17	$29.40	$29.40	$28.71	$28.73	$27.73	1,779
2018-12-14	$29.73	$29.74	$29.36	$29.36	$28.33	1,204
2018-12-13	$30.00	$30.00	$29.60	$29.73	$28.69	3,074
2018-12-12	$29.74	$30.21	$29.74	$30.00	$28.95	416
2018-12-11	$30.18	$30.18	$29.37	$29.56	$28.53	253,670
2018-12-10	$29.55	$29.81	$29.35	$29.81	$28.77	2,597
2018-12-07	$30.71	$30.71	$29.91	$29.91	$28.87	2,787
2018-12-06	$30.18	$30.68	$30.06	$30.68	$29.61	3,464
2018-12-04	$31.37	$31.49	$30.65	$30.72	$29.65	239,948
2018-12-03	$31.68	$31.75	$31.64	$31.71	$30.60	1,991
2018-11-30	$31.29	$31.29	$31.24	$31.25	$30.16	969
2018-11-29	$31.34	$31.34	$31.34	$31.34	$30.25	290
2018-11-28	$30.65	$30.74	$30.63	$30.74	$29.66	2,303
2018-11-27	$30.62	$30.62	$30.62	$30.62	$29.55	549
2018-11-26	$30.45	$30.60	$30.45	$30.60	$29.53	1,151
2018-11-23	$30.08	$30.12	$30.08	$30.12	$29.07	400
2018-11-21	$30.02	$30.31	$30.02	$30.23	$29.17	1,451
2018-11-20	$29.51	$30.15	$29.51	$30.15	$29.10	787
2018-11-19	$30.54	$30.61	$30.50	$30.50	$29.44	869
2018-11-16	$31.12	$31.12	$30.88	$31.08	$29.99	2,181
2018-11-15	$30.71	$31.27	$30.71	$31.14	$30.05	1,804
2018-11-14	$31.42	$31.64	$31.30	$31.30	$30.21	1,578
2018-11-13	$31.45	$31.58	$31.44	$31.44	$30.34	2,363
2018-11-12	$31.61	$31.61	$31.61	$31.61	$30.51	700
2018-11-09	$31.87	$31.89	$31.79	$31.79	$30.68	1,320
2018-11-08	$32.07	$32.27	$32.03	$32.09	$30.97	3,270
2018-11-07	$31.86	$32.17	$31.67	$32.17	$31.05	989
2018-11-06	$31.44	$31.61	$31.44	$31.44	$30.34	2,842
2018-11-05	$31.49	$31.49	$31.46	$31.46	$30.36	694
2018-11-02	$31.03	$31.50	$31.03	$31.33	$30.23	528
2018-11-01	$30.91	$31.47	$30.90	$31.44	$30.34	2,330
2018-10-31	$31.04	$31.04	$30.85	$30.85	$29.77	10,002
2018-10-30	$30.00	$30.50	$29.03	$30.50	$29.44	222,594
2018-10-29	$29.71	$29.81	$29.71	$29.75	$28.71	1,767
2018-10-26	$29.35	$30.02	$29.06	$29.94	$28.89	1,031
2018-10-25	$30.13	$30.69	$30.11	$30.68	$29.61	12,600
2018-10-24	$31.02	$31.02	$29.91	$29.91	$28.87	5,682
2018-10-23	$30.49	$30.98	$30.49	$30.98	$29.90	3,754
2018-10-22	$30.95	$30.99	$30.95	$30.99	$29.91	2,855
2018-10-19	$30.91	$30.92	$30.88	$30.92	$29.84	4,655
2018-10-18	$31.18	$31.18	$31.12	$31.12	$30.03	832
2018-10-17	$31.34	$31.60	$31.32	$31.56	$30.45	2,888
2018-10-16	$31.33	$31.94	$31.33	$31.86	$30.75	72,201
2018-10-15	$31.09	$31.29	$31.09	$31.29	$30.20	1,347
2018-10-12	$31.09	$31.09	$30.71	$31.09	$30.00	2,801
2018-10-11	$31.11	$31.17	$30.77	$30.77	$29.70	2,617
2018-10-10	$31.65	$31.65	$31.45	$31.45	$30.35	2,081
2018-10-09	$32.28	$32.28	$32.00	$32.00	$30.88	29,887
2018-10-08	$31.86	$32.14	$31.86	$32.14	$31.01	1,978
2018-10-05	$31.93	$31.93	$31.91	$31.93	$30.82	710
2018-10-04	$32.14	$32.20	$32.14	$32.20	$31.08	11,000
2018-10-03	$32.85	$32.85	$32.65	$32.65	$31.51	4,289
2018-10-02	$33.00	$33.05	$32.75	$32.75	$31.61	2,612
2018-10-01	$33.18	$33.18	$33.12	$33.12	$31.96	82,399
2018-09-28	$33.22	$33.28	$33.18	$33.18	$32.02	2,245
2018-09-27	$33.29	$33.30	$33.23	$33.23	$32.07	2,278
2018-09-26	$33.24	$33.43	$33.24	$33.34	$32.17	2,649
2018-09-25	$33.14	$33.14	$33.09	$33.09	$31.93	4,502
2018-09-24	$33.18	$33.19	$33.14	$33.16	$32.00	1,605
2018-09-21	$33.58	$33.58	$33.40	$33.40	$32.23	6,050
2018-09-20	$33.32	$33.32	$33.32	$33.32	$32.16	188
2018-09-19	$33.45	$33.45	$33.26	$33.32	$32.16	2,556
2018-09-18	$33.21	$33.26	$33.10	$33.22	$32.06	1,719
2018-09-17	$33.02	$33.04	$33.00	$33.00	$31.84	3,271
2018-09-14	$33.11	$33.20	$33.11	$33.19	$32.03	1,513
2018-09-13	$33.16	$33.17	$33.15	$33.15	$31.99	759
2018-09-12	$33.07	$33.11	$33.01	$33.11	$31.95	2,405
2018-09-11	$33.11	$33.14	$33.09	$33.09	$31.93	1,479
2018-09-10	$33.05	$33.05	$32.99	$33.00	$31.85	1,716
2018-09-07	$33.06	$33.06	$32.82	$32.86	$31.71	16,205
2018-09-06	$32.93	$32.93	$32.82	$32.92	$31.77	1,522
2018-09-05	$33.39	$33.39	$32.90	$32.96	$31.81	5,621
2018-09-04	$33.10	$33.16	$33.05	$33.16	$32.00	1,504
2018-08-31	$33.32	$33.32	$32.98	$33.07	$31.92	3,838
2018-08-30	$33.02	$33.03	$32.91	$32.91	$31.76	11,597
2018-08-29	$33.16	$33.32	$33.16	$33.30	$32.14	7,223
2018-08-28	$33.13	$33.18	$33.13	$33.13	$31.97	14,273
2018-08-27	$33.14	$33.15	$33.11	$33.11	$31.95	2,455
2018-08-24	$32.93	$32.94	$32.93	$32.94	$31.79	408
2018-08-23	$33.10	$33.10	$32.80	$32.80	$31.65	2,578
2018-08-22	$33.04	$33.04	$32.89	$32.89	$31.74	632
2018-08-21	$32.98	$33.04	$32.91	$33.04	$31.88	1,168
2018-08-20	$32.72	$32.72	$32.71	$32.71	$31.57	1,889
2018-08-17	$32.36	$32.46	$32.34	$32.46	$31.32	1,524
2018-08-16	$32.46	$32.46	$32.46	$32.46	$31.33	289
2018-08-15	$32.05	$32.14	$32.05	$32.14	$31.02	1,173
2018-08-14	$32.34	$32.55	$32.34	$32.55	$31.42	2,627
2018-08-13	$32.49	$32.51	$32.20	$32.20	$31.08	4,384
2018-08-10	$32.50	$32.50	$32.44	$32.50	$31.37	1,018
2018-08-09	$32.19	$32.72	$32.19	$32.70	$31.56	1,864
2018-08-08	$32.46	$32.53	$32.45	$32.53	$31.39	3,900
2018-08-07	$32.44	$32.57	$32.44	$32.56	$31.42	384
2018-08-06	$32.33	$32.37	$32.33	$32.33	$31.20	996
2018-08-03	$32.24	$32.24	$32.17	$32.19	$31.07	2,062
2018-08-02	$31.81	$31.82	$31.75	$31.82	$30.71	2,174
2018-08-01	$32.14	$32.14	$31.90	$31.90	$30.78	1,784
2018-07-31	$32.17	$32.29	$32.17	$32.22	$31.10	88,373
2018-07-30	$32.44	$32.44	$31.96	$32.02	$30.90	59,413
2018-07-27	$32.50	$32.50	$32.04	$32.04	$30.92	3,536
2018-07-26	$32.51	$32.51	$32.25	$32.33	$31.20	1,886
2018-07-25	$32.18	$32.18	$32.18	$32.18	$31.06	524
2018-07-24	$32.42	$32.44	$32.17	$32.17	$31.05	1,390
2018-07-23	$32.56	$32.58	$32.48	$32.48	$31.35	1,531
2018-07-20	$32.49	$32.51	$32.49	$32.51	$31.38	476
2018-07-19	$32.81	$32.81	$32.76	$32.77	$31.63	1,276
2018-07-18	$32.63	$32.63	$32.61	$32.61	$31.47	450
2018-07-17	$32.62	$32.70	$32.60	$32.70	$31.56	2,588
2018-07-16	$32.59	$32.59	$32.59	$32.59	$31.45	48
2018-07-13	$32.15	$32.59	$32.15	$32.59	$31.45	1,159
2018-07-12	$32.45	$32.47	$32.43	$32.43	$31.30	1,450
2018-07-11	$32.37	$32.40	$32.37	$32.38	$31.25	2,126
2018-07-10	$32.23	$32.58	$32.23	$32.56	$31.42	2,451
2018-07-09	$32.20	$32.20	$32.20	$32.20	$31.07	98
2018-07-06	$31.95	$32.22	$31.95	$32.20	$31.07	2,406
2018-07-05	$31.90	$31.90	$31.86	$31.86	$30.75	648
2018-07-03	$31.94	$31.95	$31.82	$31.82	$30.71	2,352
2018-07-02	$31.60	$31.69	$31.55	$31.69	$30.58	4,004
2018-06-29	$32.07	$32.11	$31.99	$31.99	$30.88	1,167
2018-06-28	$31.63	$31.87	$31.63	$31.87	$30.75	3,942
2018-06-27	$32.28	$32.28	$31.92	$31.92	$30.81	536
2018-06-26	$32.13	$32.13	$32.13	$32.13	$31.01	390
2018-06-25	$32.25	$32.49	$32.06	$32.06	$30.78	3,238
2018-06-22	$32.77	$32.80	$32.77	$32.78	$31.47	3,754
2018-06-21	$33.01	$33.01	$33.01	$33.01	$31.69	92
2018-06-20	$32.97	$33.01	$32.97	$33.01	$31.69	7,134
2018-06-19	$33.09	$33.09	$32.69	$32.84	$31.53	2,481
2018-06-18	$32.62	$33.06	$32.62	$33.06	$31.74	1,712
2018-06-15	$32.87	$33.04	$32.87	$33.02	$31.71	1,050
2018-06-14	$32.71	$32.71	$32.71	$32.71	$31.40	262
2018-06-13	$32.77	$32.77	$32.67	$32.71	$31.40	1,000
2018-06-12	$32.69	$32.86	$32.69	$32.86	$31.55	2,672
2018-06-11	$32.39	$32.68	$32.39	$32.68	$31.38	1,282
2018-06-08	$32.42	$32.47	$32.42	$32.47	$31.17	1,825
2018-06-07	$31.89	$31.89	$31.89	$31.89	$30.62	30
2018-06-06	$31.89	$31.89	$31.89	$31.89	$30.62	400
2018-06-05	$31.73	$31.91	$31.73	$31.89	$30.62	1,711
2018-06-04	$31.63	$31.71	$31.63	$31.71	$30.44	1,704
2018-06-01	$31.32	$31.41	$31.32	$31.39	$30.14	1,123
2018-05-31	$30.97	$30.97	$30.97	$30.97	$29.73	168
2018-05-30	$30.97	$30.97	$30.97	$30.97	$29.73	142
2018-05-29	$31.25	$31.25	$30.97	$30.97	$29.73	5,208
2018-05-25	$31.36	$31.41	$31.34	$31.35	$30.10	2,486
2018-05-24	$31.13	$31.31	$31.04	$31.30	$30.05	10,857
2018-05-23	$31.09	$31.13	$31.09	$31.09	$29.85	862
2018-05-22	$31.15	$31.15	$31.15	$31.15	$29.90	254
2018-05-21	$31.41	$31.41	$31.41	$31.41	$30.16	205
2018-05-18	$31.16	$31.22	$31.16	$31.20	$29.95	2,450
2018-05-17	$30.92	$31.36	$30.92	$31.21	$29.96	2,429
2018-05-16	$31.08	$31.31	$31.05	$31.23	$29.99	3,924
2018-05-15	$30.93	$30.93	$30.86	$30.90	$29.66	1,694
2018-05-14	$30.96	$30.96	$30.96	$30.96	$29.72	4
2018-05-11	$30.93	$30.96	$30.90	$30.96	$29.72	12,494
2018-05-10	$30.76	$30.86	$30.76	$30.86	$29.63	795
2018-05-09	$30.64	$30.72	$30.52	$30.72	$29.49	9,267
2018-05-08	$30.70	$30.73	$30.60	$30.61	$29.39	1,683
2018-05-07	$30.72	$30.72	$30.65	$30.65	$29.43	1,342
2018-05-04	$30.42	$30.79	$30.42	$30.79	$29.56	1,239
2018-05-03	$30.33	$30.41	$30.32	$30.41	$29.20	952
2018-05-02	$30.63	$30.63	$30.48	$30.48	$29.27	1,154
2018-05-01	$30.46	$30.58	$30.30	$30.58	$29.36	1,077
2018-04-30	$31.10	$31.10	$30.65	$30.65	$29.43	3,129
2018-04-27	$30.88	$30.92	$30.88	$30.92	$29.68	5,720
2018-04-26	$30.68	$30.81	$30.67	$30.81	$29.58	969
2018-04-25	$30.61	$30.61	$30.49	$30.59	$29.37	4,036
2018-04-24	$30.47	$30.47	$30.47	$30.47	$29.25	174
2018-04-23	$30.72	$30.80	$30.62	$30.66	$29.44	2,176
2018-04-20	$30.63	$30.64	$30.51	$30.51	$29.29	2,310
2018-04-19	$30.96	$30.96	$30.87	$30.87	$29.64	483
2018-04-18	$31.31	$31.31	$31.13	$31.13	$29.89	26,510
2018-04-17	$31.06	$31.11	$30.97	$31.04	$29.80	33,975
2018-04-16	$30.61	$30.74	$30.59	$30.66	$29.44	2,540
2018-04-13	$30.38	$30.38	$30.31	$30.37	$29.16	1,718
2018-04-12	$30.62	$30.62	$30.62	$30.62	$29.40	323
2018-04-11	$30.65	$30.65	$30.48	$30.48	$29.26	6,666
2018-04-10	$30.67	$30.67	$30.65	$30.65	$29.43	2,337
2018-04-09	$30.56	$30.56	$30.46	$30.46	$29.24	1,726
2018-04-06	$30.89	$30.90	$30.21	$30.36	$29.14	2,999
2018-04-05	$31.00	$31.00	$30.95	$30.95	$29.71	1,325
2018-04-04	$29.88	$30.53	$29.87	$30.53	$29.31	1,265
2018-04-03	$29.84	$30.02	$29.75	$30.02	$28.82	5,685
2018-04-02	$29.45	$29.67	$29.45	$29.67	$28.49	44,331
2018-03-29	$30.47	$30.47	$30.47	$30.47	$29.25	619
2018-03-28	$30.20	$30.20	$30.20	$30.20	$28.99	70
2018-03-27	$30.48	$30.56	$30.20	$30.20	$28.99	2,952
2018-03-26	$30.02	$30.49	$30.01	$30.49	$29.27	4,207
2018-03-23	$30.49	$30.49	$30.49	$30.49	$29.27	233
2018-03-22	$30.46	$30.46	$30.43	$30.46	$29.24	505
2018-03-21	$31.06	$31.10	$31.06	$31.10	$29.86	2,666
2018-03-20	$31.02	$31.02	$31.02	$31.02	$29.78	265
2018-03-19	$31.01	$31.04	$30.85	$30.85	$29.62	5,675
2018-03-16	$31.41	$31.43	$31.37	$31.37	$30.12	3,664
2018-03-15	$31.32	$31.32	$31.22	$31.24	$29.99	931
2018-03-14	$31.54	$31.54	$31.54	$31.54	$30.28	74
2018-03-13	$31.54	$31.54	$31.54	$31.54	$30.28	9
2018-03-12	$31.54	$31.54	$31.53	$31.54	$30.28	752
2018-03-09	$31.15	$31.42	$31.15	$31.42	$30.17	2,455
2018-03-08	$31.10	$31.11	$31.01	$31.08	$29.84	2,358
2018-03-07	$31.33	$31.33	$31.33	$31.33	$30.08	42
2018-03-06	$31.11	$31.33	$31.00	$31.33	$30.08	1,616
2018-03-05	$30.91	$31.11	$30.91	$31.11	$29.87	1,382
2018-03-02	$30.64	$30.82	$30.41	$30.82	$29.59	5,359
2018-03-01	$30.95	$30.95	$30.55	$30.55	$29.33	1,288
2018-02-28	$31.48	$31.48	$31.01	$31.01	$29.77	2,474
2018-02-27	$31.90	$31.90	$31.36	$31.36	$30.11	72,156
2018-02-26	$31.89	$31.92	$31.75	$31.92	$30.64	5,029
2018-02-23	$31.46	$31.71	$31.45	$31.71	$30.44	4,588
2018-02-22	$31.52	$31.61	$31.35	$31.37	$30.12	44,787
2018-02-21	$31.64	$31.77	$31.61	$31.61	$30.35	5,609
2018-02-20	$31.42	$31.42	$31.37	$31.37	$30.12	1,733
2018-02-16	$32.01	$32.17	$31.63	$31.70	$30.43	17,731
2018-02-15	$31.53	$31.80	$31.53	$31.71	$30.44	4,134
2018-02-14	$30.89	$31.55	$30.89	$31.52	$30.26	1,149
2018-02-13	$30.79	$31.00	$30.79	$31.00	$29.76	8,499
2018-02-12	$29.85	$30.96	$29.85	$30.87	$29.64	5,046
2018-02-09	$30.13	$30.72	$29.66	$30.72	$29.50	75,772
2018-02-08	$31.90	$31.90	$30.72	$30.75	$29.52	5,808
2018-02-07	$31.94	$31.94	$31.85	$31.85	$30.58	1,183
2018-02-06	$29.58	$31.12	$29.58	$30.94	$29.70	24,269
2018-02-05	$31.84	$31.84	$31.05	$31.05	$29.81	1,759
2018-02-02	$32.34	$32.34	$31.89	$31.89	$30.62	1,864
2018-02-01	$32.56	$32.64	$32.31	$32.31	$31.02	13,644
2018-01-31	$32.75	$32.75	$32.68	$32.73	$31.42	863
2018-01-30	$32.81	$32.83	$32.73	$32.74	$31.43	1,584
2018-01-29	$33.38	$33.38	$32.89	$33.04	$31.72	13,217
2018-01-26	$32.99	$33.11	$32.94	$33.11	$31.79	3,790
2018-01-25	$33.06	$33.06	$32.82	$32.89	$31.58	6,814
2018-01-24	$33.33	$33.33	$32.86	$33.10	$31.78	9,538
2018-01-23	$32.81	$32.90	$32.81	$32.90	$31.58	2,052
2018-01-22	$32.65	$32.82	$32.56	$32.81	$31.50	6,762
2018-01-19	$32.41	$32.57	$32.35	$32.57	$31.27	10,221
2018-01-18	$32.51	$32.51	$32.20	$32.25	$30.96	4,691
2018-01-17	$31.97	$32.29	$31.97	$32.23	$30.94	3,180
2018-01-16	$32.41	$32.49	$31.94	$32.01	$30.73	34,006
2018-01-12	$32.16	$32.22	$32.16	$32.20	$30.91	4,503
2018-01-11	$31.51	$31.85	$31.51	$31.85	$30.58	850
2018-01-10	$31.40	$31.44	$31.36	$31.38	$30.13	4,944
2018-01-09	$31.39	$31.44	$31.32	$31.40	$30.14	5,309
2018-01-08	$31.37	$31.39	$31.32	$31.38	$30.13	77,039
2018-01-05	$32.00	$32.00	$31.19	$31.40	$30.14	6,408
2018-01-04	$30.91	$31.15	$30.90	$31.12	$29.88	9,149
2018-01-03	$31.33	$31.33	$31.01	$31.06	$29.82	89,674
2018-01-02	$30.95	$30.95	$30.88	$30.95	$29.71	7,563
2017-12-29	$30.75	$30.79	$30.58	$30.58	$29.36	2,662
2017-12-28	$30.66	$30.73	$30.57	$30.72	$29.49	46,069
2017-12-27	$30.71	$30.71	$30.71	$30.71	$29.48	786
2017-12-26	$30.69	$30.69	$30.69	$30.69	$29.46	376
2017-12-22	$31.19	$31.19	$30.80	$30.82	$29.45	1,113
2017-12-21	$30.86	$30.90	$30.78	$30.78	$29.41	600
2017-12-20	$30.77	$30.77	$30.74	$30.76	$29.39	1,841
2017-12-19	$30.71	$30.81	$30.71	$30.75	$29.38	1,756
2017-12-18	$30.81	$30.81	$30.81	$30.81	$29.44	1,048
2017-12-15	$30.38	$30.47	$30.31	$30.47	$29.11	3,156
2017-12-14	$30.24	$30.24	$30.19	$30.24	$28.89	841
2017-12-13	$30.28	$30.30	$30.28	$30.29	$28.94	1,324
2017-12-12	$30.31	$30.55	$30.24	$30.26	$28.91	239,084
2017-12-11	$30.13	$30.13	$30.13	$30.13	$28.79	143
2017-12-08	$30.13	$30.13	$30.13	$30.13	$28.79	1,653
2017-12-07	$30.11	$30.11	$30.07	$30.07	$28.73	399
2017-12-06	$30.09	$30.09	$30.09	$30.09	$28.75	17
2017-12-05	$30.11	$30.22	$30.08	$30.09	$28.75	42,039
2017-12-04	$30.38	$30.44	$30.38	$30.44	$29.08	486
2017-12-01	$29.71	$29.71	$29.66	$29.66	$28.33	1,182
2017-11-30	$29.92	$29.96	$29.87	$29.96	$28.62	7,381
2017-11-29	$29.40	$29.40	$29.40	$29.40	$28.09	35
2017-11-28	$29.25	$29.40	$29.23	$29.40	$28.09	1,970
2017-11-27	$29.09	$29.09	$29.09	$29.09	$27.79	214
2017-11-24	$29.04	$29.04	$29.04	$29.04	$27.75	2
2017-11-22	$29.04	$29.04	$29.04	$29.04	$27.75	152
2017-11-21	$29.05	$29.05	$28.95	$28.95	$27.66	330
2017-11-20	$29.05	$29.05	$29.05	$29.05	$27.75	298
2017-11-17	$28.40	$28.40	$28.40	$28.40	$27.13	0
2017-11-16	$28.40	$28.40	$28.40	$28.40	$27.13	7
2017-11-15	$28.40	$28.40	$28.40	$28.40	$27.13	55
2017-11-14	$28.40	$28.40	$28.40	$28.40	$27.13	8
2017-11-13	$28.40	$28.40	$28.40	$28.40	$27.13	564
2017-11-10	$28.26	$28.26	$28.26	$28.26	$27.00	3
2017-11-09	$28.26	$28.26	$28.26	$28.26	$27.00	161
2017-11-08	$28.26	$28.26	$28.26	$28.26	$27.00	7
2017-11-07	$28.26	$28.26	$28.26	$28.26	$27.00	3
2017-11-06	$28.26	$28.26	$28.26	$28.26	$27.00	200
2017-11-03	$28.09	$28.09	$28.09	$28.09	$26.83	143
2017-11-02	$28.24	$28.24	$28.09	$28.09	$26.83	540
2017-11-01	$28.32	$28.32	$28.32	$28.32	$27.06	492
2017-10-31	$28.37	$28.38	$28.27	$28.38	$27.11	1,508
2017-10-30	$28.21	$28.21	$28.16	$28.16	$26.90	2,970
2017-10-27	$28.39	$28.39	$28.39	$28.39	$27.12	12
2017-10-26	$28.39	$28.39	$28.39	$28.39	$27.12	123
2017-10-25	$28.28	$28.50	$28.21	$28.45	$27.18	1,298
2017-10-24	$28.41	$28.41	$28.39	$28.41	$27.14	1,135
2017-10-23	$28.64	$28.71	$28.64	$28.71	$27.43	688
2017-10-20	$28.47	$28.60	$28.47	$28.60	$27.32	472
2017-10-19	$28.46	$28.46	$28.46	$28.46	$27.19	0
2017-10-18	$28.35	$28.46	$28.35	$28.46	$27.19	1,362
2017-10-17	$28.33	$28.33	$28.33	$28.33	$27.07	102
2017-10-16	$28.33	$28.33	$28.33	$28.33	$27.07	489
2017-10-13	$28.34	$28.34	$28.32	$28.32	$27.06	692
2017-10-12	$28.26	$28.26	$28.26	$28.26	$27.00	402
2017-10-11	$28.29	$28.41	$28.29	$28.41	$27.14	1,946
2017-10-10	$28.59	$28.59	$28.59	$28.59	$27.31	0
2017-10-09	$28.59	$28.59	$28.59	$28.59	$27.31	156
2017-10-06	$28.66	$28.66	$28.59	$28.59	$27.31	486
2017-10-05	$28.52	$28.52	$28.52	$28.52	$27.25	78
2017-10-04	$28.53	$28.53	$28.52	$28.52	$27.25	914
2017-10-03	$28.42	$28.44	$28.42	$28.44	$27.17	25,536
2017-10-02	$28.11	$28.11	$28.11	$28.11	$26.85	15
2017-09-29	$28.11	$28.11	$28.11	$28.11	$26.85	21
2017-09-28	$28.12	$28.12	$28.09	$28.11	$26.85	2,444
2017-09-27	$28.12	$28.12	$28.08	$28.08	$26.83	527
2017-09-26	$28.12	$28.12	$28.12	$28.12	$26.87	150
2017-09-25	$28.01	$28.07	$28.01	$28.07	$26.82	720
2017-09-22	$27.91	$27.91	$27.91	$27.91	$26.67	282
2017-09-21	$27.87	$27.87	$27.87	$27.87	$26.62	891
2017-09-20	$27.85	$27.95	$27.85	$27.95	$26.70	436
2017-09-19	$27.96	$27.96	$27.96	$27.96	$26.71	137
2017-09-18	$27.96	$27.99	$27.96	$27.96	$26.71	839
2017-09-15	$28.02	$28.02	$27.94	$27.94	$26.69	1,498
2017-09-14	$28.05	$28.15	$28.05	$28.09	$26.84	806
2017-09-13	$27.99	$27.99	$27.99	$27.99	$26.75	472
2017-09-12	$27.64	$27.64	$27.64	$27.64	$26.41	12
2017-09-11	$27.64	$27.64	$27.64	$27.64	$26.41	0
2017-09-08	$27.61	$27.64	$27.61	$27.64	$26.41	3,862
2017-09-07	$27.59	$27.67	$27.54	$27.55	$26.32	657
2017-09-06	$27.87	$27.87	$27.87	$27.87	$26.63	422
2017-09-05	$27.69	$27.88	$27.69	$27.72	$26.48	1,032
2017-09-01	$27.79	$27.79	$27.79	$27.79	$26.55	847
2017-08-31	$27.62	$27.69	$27.62	$27.69	$26.45	549
2017-08-30	$27.49	$27.54	$27.49	$27.54	$26.31	384
2017-08-29	$27.30	$27.30	$27.30	$27.30	$26.08	249
2017-08-28	$27.32	$27.32	$27.32	$27.32	$26.10	3
2017-08-25	$27.32	$27.32	$27.32	$27.32	$26.10	29
2017-08-24	$27.32	$27.32	$27.32	$27.32	$26.10	202
2017-08-23	$27.41	$27.41	$27.21	$27.37	$26.15	2,049
2017-08-22	$27.41	$27.45	$27.41	$27.44	$26.22	629
2017-08-21	$27.21	$27.29	$27.21	$27.25	$26.04	948
2017-08-18	$27.48	$27.63	$27.14	$27.63	$26.39	1,274
2017-08-17	$27.53	$28.03	$27.36	$27.54	$26.31	5,853
2017-08-16	$27.68	$27.72	$27.65	$27.72	$26.48	2,024
2017-08-15	$27.75	$27.75	$27.75	$27.75	$26.51	1
2017-08-14	$27.75	$27.75	$27.75	$27.75	$26.51	37
2017-08-11	$27.73	$27.75	$27.67	$27.75	$26.51	6,273
2017-08-10	$27.80	$27.80	$27.65	$27.67	$26.43	6,343
2017-08-09	$28.15	$28.15	$28.15	$28.15	$26.89	49
2017-08-08	$28.15	$28.15	$28.15	$28.15	$26.89	101
2017-08-07	$28.11	$28.11	$28.11	$28.11	$26.86	0
2017-08-04	$28.01	$28.12	$28.00	$28.11	$26.86	5,603
2017-08-03	$28.05	$28.08	$28.01	$28.05	$26.80	910
2017-08-02	$28.12	$28.12	$27.98	$27.98	$26.73	466
2017-08-01	$28.07	$28.20	$28.07	$28.11	$26.86	1,055
2017-07-31	$28.08	$28.12	$28.08	$28.12	$26.87	1,621
2017-07-28	$28.09	$28.09	$28.06	$28.06	$26.81	479
2017-07-27	$28.06	$28.06	$28.06	$28.06	$26.81	0
2017-07-26	$28.06	$28.06	$28.06	$28.06	$26.81	100
2017-07-25	$28.13	$28.13	$28.06	$28.06	$26.81	933
2017-07-24	$27.98	$27.98	$27.93	$27.95	$26.70	1,291
2017-07-21	$27.96	$28.04	$27.96	$28.03	$26.78	1,096
2017-07-20	$28.03	$28.03	$28.03	$28.03	$26.78	421
2017-07-19	$28.07	$28.07	$28.07	$28.07	$26.82	278
2017-07-18	$27.94	$27.94	$27.94	$27.94	$26.69	0
2017-07-17	$27.98	$27.98	$27.94	$27.94	$26.69	551
2017-07-14	$27.77	$27.80	$27.77	$27.80	$26.56	802
2017-07-13	$27.82	$27.82	$27.82	$27.82	$26.58	773
2017-07-12	$27.71	$27.71	$27.66	$27.69	$26.45	9,235
2017-07-11	$27.58	$27.58	$27.51	$27.55	$26.32	629
2017-07-10	$27.55	$27.55	$27.55	$27.55	$26.32	159
2017-07-07	$27.58	$27.58	$27.54	$27.54	$26.32	540
2017-07-06	$27.45	$27.46	$27.45	$27.46	$26.23	720
2017-07-05	$27.68	$27.75	$27.66	$27.70	$26.46	6,214
2017-07-03	$28.01	$28.01	$28.01	$28.01	$26.76	735
2017-06-30	$27.71	$27.71	$27.71	$27.71	$26.48	4
2017-06-29	$27.95	$27.95	$27.61	$27.71	$26.48	10,836
2017-06-28	$28.01	$28.09	$28.01	$28.01	$26.76	658
2017-06-27	$27.96	$28.01	$27.79	$27.79	$26.55	1,569
2017-06-26	$27.94	$27.94	$27.94	$27.94	$26.69	121
2017-06-23	$27.95	$27.95	$27.95	$27.95	$26.57	22
2017-06-22	$27.95	$27.95	$27.95	$27.95	$26.57	120
2017-06-21	$27.85	$27.85	$27.85	$27.85	$26.48	630
2017-06-20	$28.13	$28.13	$27.91	$27.91	$26.54	2,080
2017-06-19	$28.33	$28.33	$28.33	$28.33	$26.93	235
2017-06-16	$28.07	$28.07	$28.07	$28.07	$26.69	265
2017-06-15	$28.07	$28.14	$28.02	$28.14	$26.75	976
2017-06-14	$28.25	$28.32	$28.23	$28.23	$26.84	2,217
2017-06-13	$28.05	$28.05	$28.05	$28.05	$26.67	74
2017-06-12	$28.05	$28.05	$28.05	$28.05	$26.67	38
2017-06-09	$28.12	$28.19	$28.05	$28.05	$26.67	542
2017-06-08	$28.24	$28.24	$28.24	$28.24	$26.85	93
2017-06-07	$28.24	$28.24	$28.24	$28.24	$26.85	65
2017-06-06	$28.24	$28.24	$28.24	$28.24	$26.85	106
2017-06-05	$28.44	$28.44	$28.44	$28.44	$27.04	237
2017-06-02	$28.44	$28.44	$28.44	$28.44	$27.04	1
2017-06-01	$28.44	$28.44	$28.44	$28.44	$27.04	358
2017-05-31	$27.91	$27.99	$27.91	$27.99	$26.61	1,531
2017-05-30	$28.07	$28.07	$28.04	$28.07	$26.69	632
2017-05-26	$27.61	$27.61	$27.61	$27.61	$26.25	2
2017-05-25	$27.61	$27.61	$27.61	$27.61	$26.25	3
2017-05-24	$27.61	$27.61	$27.61	$27.61	$26.25	114
2017-05-23	$27.71	$27.71	$27.57	$27.62	$26.26	1,622
2017-05-22	$27.78	$27.79	$27.75	$27.79	$26.42	1,206
2017-05-19	$27.63	$27.63	$27.61	$27.61	$26.25	759
2017-05-18	$27.42	$27.51	$27.40	$27.51	$26.15	3,025
2017-05-17	$27.54	$27.54	$27.29	$27.32	$25.97	1,492
2017-05-16	$27.79	$27.79	$27.79	$27.79	$26.42	727
2017-05-15	$27.94	$28.02	$27.87	$27.87	$26.50	4,023
2017-05-12	$27.89	$27.90	$27.89	$27.90	$26.53	800
2017-05-11	$28.05	$28.05	$28.05	$28.05	$26.67	841
2017-05-10	$28.21	$28.28	$28.21	$28.28	$26.89	1,153
2017-05-09	$28.20	$28.32	$28.20	$28.28	$26.89	700
2017-05-08	$28.02	$28.02	$28.02	$28.02	$26.64	652
2017-05-05	$27.95	$28.12	$27.93	$28.12	$26.73	1,870
2017-05-04	$27.88	$27.92	$27.86	$27.92	$26.54	4,766
2017-05-03	$27.94	$27.94	$27.94	$27.94	$26.56	137
2017-05-02	$28.00	$28.11	$27.94	$28.11	$26.73	4,341
2017-05-01	$28.12	$28.12	$28.07	$28.10	$26.71	3,891
2017-04-28	$28.24	$28.24	$28.08	$28.08	$26.69	2,190
2017-04-27	$29.53	$29.53	$28.25	$28.30	$26.90	3,479
2017-04-26	$28.20	$28.25	$28.04	$28.25	$26.86	1,717
2017-04-25	$27.99	$28.04	$27.99	$27.99	$26.61	1,689
2017-04-24	$27.79	$27.94	$27.79	$27.92	$26.55	1,996
2017-04-21	$27.84	$27.84	$27.84	$27.84	$26.47	11
2017-04-20	$27.64	$27.84	$27.60	$27.84	$26.47	5,730
2017-04-19	$27.44	$27.58	$27.44	$27.58	$26.22	1,874
2017-04-18	$27.32	$27.37	$27.32	$27.35	$26.00	1,944
2017-04-17	$27.07	$27.36	$27.07	$27.36	$26.01	4,863
2017-04-13	$27.28	$27.28	$27.11	$27.11	$25.77	1,604
2017-04-12	$27.28	$27.34	$27.26	$27.26	$25.92	3,038
2017-04-11	$27.32	$27.39	$27.32	$27.38	$26.03	1,309
2017-04-10	$27.53	$27.53	$27.47	$27.49	$26.13	5,997
2017-04-07	$27.35	$27.35	$27.34	$27.34	$25.99	201
2017-04-06	$27.35	$27.45	$27.35	$27.45	$26.10	911
2017-04-05	$27.48	$27.53	$27.33	$27.33	$25.98	3,430
2017-04-04	$27.33	$27.34	$27.33	$27.34	$25.99	2,275
2017-04-03	$27.35	$27.46	$27.34	$27.45	$26.10	1,914
2017-03-31	$27.65	$27.69	$27.62	$27.65	$26.29	3,860
2017-03-30	$27.38	$27.38	$27.38	$27.38	$26.03	0
2017-03-29	$27.38	$27.38	$27.38	$27.38	$26.03	0
2017-03-28	$27.37	$27.38	$27.37	$27.38	$26.03	33,449
2017-03-27	$26.99	$27.18	$26.99	$27.18	$25.84	625
2017-03-24	$27.21	$27.21	$27.18	$27.20	$25.86	307
2017-03-23	$27.51	$27.51	$27.51	$27.51	$26.15	13
2017-03-22	$27.51	$27.51	$27.51	$27.51	$26.15	0
2017-03-21	$27.51	$27.51	$27.51	$27.51	$26.15	20
2017-03-20	$27.51	$27.51	$27.51	$27.51	$26.15	54
2017-03-17	$27.53	$27.53	$27.51	$27.51	$26.15	691
2017-03-16	$27.47	$27.54	$27.47	$27.53	$26.17	425
2017-03-15	$27.31	$27.35	$27.31	$27.35	$26.01	1,302
2017-03-14	$27.31	$27.31	$27.31	$27.31	$25.96	100
2017-03-13	$27.28	$27.29	$27.28	$27.29	$25.95	229
2017-03-10	$27.32	$27.32	$27.25	$27.25	$25.91	704
2017-03-09	$27.20	$27.20	$27.20	$27.20	$25.86	0
2017-03-08	$27.21	$27.25	$27.19	$27.20	$25.86	1,898
2017-03-07	$27.04	$27.08	$27.03	$27.04	$25.71	2,626
2017-03-06	$27.15	$27.18	$27.10	$27.16	$25.82	5,380
2017-03-03	$27.24	$27.29	$27.23	$27.28	$25.94	1,528
2017-03-02	$27.37	$27.41	$27.34	$27.35	$26.00	2,143
2017-03-01	$27.38	$27.38	$27.37	$27.37	$26.02	807
2017-02-28	$27.30	$27.30	$27.09	$27.09	$25.75	5,006
2017-02-27	$27.31	$27.41	$27.31	$27.39	$26.04	2,042
2017-02-24	$27.32	$27.32	$27.32	$27.32	$25.97	660
2017-02-23	$27.26	$27.26	$27.26	$27.26	$25.91	115
2017-02-22	$27.44	$27.44	$27.41	$27.43	$26.08	2,555
2017-02-21	$27.45	$27.45	$27.45	$27.45	$26.10	381
2017-02-17	$27.18	$27.18	$27.18	$27.18	$25.84	1
2017-02-16	$27.24	$27.24	$27.14	$27.18	$25.84	3,879
2017-02-15	$27.27	$27.35	$27.27	$27.35	$26.01	528
2017-02-14	$27.19	$27.26	$27.19	$27.19	$25.85	2,105
2017-02-13	$27.15	$27.15	$27.15	$27.15	$25.81	779
2017-02-10	$26.97	$27.07	$26.93	$27.07	$25.73	2,354
2017-02-09	$26.83	$27.00	$26.83	$26.99	$25.66	898
2017-02-08	$26.50	$26.71	$26.50	$26.70	$25.38	2,891
2017-02-07	$26.58	$26.58	$26.53	$26.53	$25.22	519
2017-02-06	$26.66	$26.70	$26.59	$26.59	$25.28	2,557
2017-02-03	$26.60	$26.71	$26.60	$26.67	$25.36	2,989
2017-02-02	$26.64	$26.72	$26.60	$26.61	$25.30	2,814
2017-02-01	$26.77	$26.77	$26.63	$26.67	$25.36	1,052
2017-01-31	$26.60	$26.74	$26.57	$26.74	$25.42	5,256
2017-01-30	$26.52	$26.78	$26.52	$26.78	$25.46	4,122
2017-01-27	$26.86	$26.86	$26.70	$26.78	$25.46	4,006
2017-01-26	$26.97	$27.00	$26.93	$26.93	$25.60	2,152
2017-01-25	$26.96	$26.96	$26.92	$26.93	$25.60	1,269
2017-01-24	$26.63	$26.79	$26.63	$26.79	$25.47	2,826
2017-01-23	$26.46	$26.47	$26.42	$26.47	$25.17	3,503
2017-01-20	$26.44	$26.44	$26.44	$26.44	$25.14	0
2017-01-19	$26.45	$26.45	$26.43	$26.44	$25.14	1,345
2017-01-18	$26.51	$26.57	$26.51	$26.52	$25.21	5,674
2017-01-17	$26.44	$26.64	$26.44	$26.59	$25.28	2,164
2017-01-13	$26.59	$26.62	$26.57	$26.62	$25.31	2,751
2017-01-12	$26.53	$26.57	$26.52	$26.52	$25.22	1,625
2017-01-11	$26.71	$26.71	$26.49	$26.56	$25.25	2,658
2017-01-10	$26.43	$26.61	$26.43	$26.55	$25.24	5,137
2017-01-09	$26.41	$26.43	$26.39	$26.43	$25.13	1,506
2017-01-06	$26.45	$26.55	$26.42	$26.47	$25.17	4,123
2017-01-05	$26.39	$26.40	$26.28	$26.40	$25.10	701
2017-01-04	$26.41	$26.58	$26.41	$26.56	$25.25	4,194
2017-01-03	$26.27	$26.27	$26.00	$26.08	$24.80	9,879
2016-12-30	$26.35	$26.35	$25.99	$25.99	$24.71	2,567
2016-12-29	$26.37	$26.37	$26.16	$26.16	$24.87	942
2016-12-28	$26.34	$26.34	$26.34	$26.34	$25.04	15
2016-12-27	$26.34	$26.34	$26.34	$26.34	$25.04	0
2016-12-23	$26.34	$26.34	$26.34	$26.34	$25.04	240
2016-12-22	$26.64	$26.70	$26.64	$26.68	$25.04	903
2016-12-21	$27.10	$27.18	$27.05	$27.08	$25.42	1,234
2016-12-20	$27.09	$27.09	$27.04	$27.08	$25.42	1,829
2016-12-19	$27.00	$27.00	$26.91	$26.91	$25.26	388
2016-12-16	$27.07	$27.07	$27.07	$27.07	$25.41	387
2016-12-15	$27.15	$27.15	$26.99	$27.03	$25.37	554
2016-12-14	$27.24	$27.28	$27.07	$27.15	$25.49	1,213
2016-12-13	$27.13	$27.35	$27.13	$27.28	$25.61	5,927
2016-12-12	$26.79	$26.79	$26.79	$26.79	$25.15	55
2016-12-09	$26.79	$26.79	$26.79	$26.79	$25.15	0
2016-12-08	$26.79	$26.79	$26.79	$26.79	$25.15	37
2016-12-07	$26.79	$26.79	$26.79	$26.79	$25.15	0
2016-12-06	$26.67	$26.79	$26.67	$26.79	$25.15	1,678
2016-12-05	$26.59	$26.74	$26.59	$26.68	$25.04	1,099
2016-12-02	$26.41	$26.41	$26.41	$26.41	$24.79	1,401
2016-12-01	$26.67	$26.67	$26.52	$26.57	$24.94	661
2016-11-30	$26.63	$26.63	$26.58	$26.58	$24.95	331
2016-11-29	$26.74	$26.74	$26.74	$26.74	$25.10	325
2016-11-28	$27.18	$27.18	$26.77	$26.81	$25.17	1,731
2016-11-25	$26.99	$27.01	$26.95	$26.98	$25.33	9,172
2016-11-23	$26.85	$26.85	$26.85	$26.85	$25.20	240
2016-11-22	$26.78	$26.78	$26.74	$26.77	$25.13	1,400
2016-11-21	$26.46	$26.48	$26.40	$26.48	$24.86	1,441
2016-11-18	$26.35	$26.38	$26.35	$26.36	$24.74	690
2016-11-17	$26.41	$26.46	$26.38	$26.46	$24.84	1,668
2016-11-16	$26.14	$26.14	$26.10	$26.12	$24.51	1,102
2016-11-15	$26.06	$26.06	$26.06	$26.06	$24.46	120
2016-11-14	$26.06	$26.06	$26.06	$26.06	$24.46	100
2016-11-11	$25.62	$25.70	$25.62	$25.70	$24.12	200
2016-11-10	$25.53	$25.73	$25.53	$25.73	$24.15	852
2016-11-09	$24.92	$24.92	$24.91	$24.91	$23.38	1,355
2016-11-08	$25.27	$25.27	$25.27	$25.27	$23.72	150
2016-11-07	$25.17	$25.17	$25.15	$25.16	$23.62	1,300
2016-11-04	$24.78	$24.85	$24.78	$24.85	$23.33	449
2016-11-03	$25.08	$25.08	$25.08	$25.08	$23.54	2
2016-11-02	$25.08	$25.08	$25.08	$25.08	$23.54	99
2016-11-01	$25.08	$25.08	$25.08	$25.08	$23.54	10
2016-10-31	$25.13	$25.13	$25.08	$25.08	$23.54	620
2016-10-28	$25.06	$25.14	$25.04	$25.05	$23.51	1,538
2016-10-27	$25.03	$25.03	$24.95	$24.95	$23.42	415
2016-10-26	$25.59	$25.59	$25.59	$25.59	$24.02	4
2016-10-25	$25.59	$25.59	$25.59	$25.59	$24.02	0
2016-10-24	$25.59	$25.59	$25.59	$25.59	$24.02	139
2016-10-21	$25.42	$25.42	$25.42	$25.42	$23.86	0
2016-10-20	$25.42	$25.42	$25.42	$25.42	$23.86	0
2016-10-19	$25.28	$25.43	$25.28	$25.42	$23.86	1,390
2016-10-18	$25.36	$25.36	$25.28	$25.30	$23.75	1,980
2016-10-17	$25.29	$25.32	$25.19	$25.19	$23.65	555
2016-10-14	$25.46	$25.46	$25.33	$25.33	$23.78	285
2016-10-13	$25.28	$25.28	$25.28	$25.28	$23.73	100
2016-10-12	$25.45	$25.54	$25.45	$25.48	$23.91	3,085
2016-10-11	$25.59	$25.59	$25.37	$25.37	$23.82	835
2016-10-10	$25.66	$25.66	$25.66	$25.66	$24.09	1
2016-10-07	$25.61	$25.66	$25.61	$25.66	$24.09	1,203
2016-10-06	$25.75	$25.75	$25.75	$25.75	$24.17	200
2016-10-05	$25.76	$25.76	$25.76	$25.76	$24.18	0
2016-10-04	$25.76	$25.76	$25.76	$25.76	$24.18	101
2016-10-03	$25.63	$25.63	$25.63	$25.63	$24.06	0
2016-09-30	$25.63	$25.63	$25.63	$25.63	$24.06	15
2016-09-29	$25.63	$25.63	$25.63	$25.63	$24.06	155
2016-09-28	$25.61	$25.62	$25.60	$25.62	$24.05	2,197
2016-09-27	$25.72	$25.72	$25.72	$25.72	$24.14	0
2016-09-26	$25.72	$25.72	$25.72	$25.72	$24.14	0
2016-09-23	$25.72	$25.72	$25.72	$25.72	$24.14	16
2016-09-22	$25.71	$25.72	$25.71	$25.72	$24.14	500
2016-09-21	$25.27	$25.27	$25.27	$25.27	$23.72	7
2016-09-20	$25.27	$25.27	$25.27	$25.27	$23.72	153
2016-09-19	$25.31	$25.31	$25.31	$25.31	$23.76	4
2016-09-16	$25.31	$25.31	$25.31	$25.31	$23.76	100
2016-09-15	$25.30	$25.30	$25.30	$25.30	$23.75	0
2016-09-14	$25.26	$25.30	$25.26	$25.30	$23.75	350
2016-09-13	$25.27	$25.27	$25.27	$25.27	$23.72	200
2016-09-12	$25.55	$25.55	$25.55	$25.55	$23.99	174
2016-09-09	$25.60	$25.60	$25.28	$25.29	$23.74	1,100
2016-09-08	$25.92	$25.92	$25.92	$25.92	$24.33	0
2016-09-07	$25.93	$25.94	$25.89	$25.92	$24.33	900
2016-09-06	$25.89	$25.97	$25.89	$25.90	$24.31	712
2016-09-02	$25.98	$25.98	$25.98	$25.98	$24.39	100
2016-09-01	$25.92	$25.92	$25.92	$25.92	$24.33	375
2016-08-31	$25.88	$25.88	$25.87	$25.87	$24.28	382
2016-08-30	$26.11	$26.11	$26.11	$26.11	$24.51	0
2016-08-29	$26.14	$26.16	$26.11	$26.11	$24.51	1,300
2016-08-26	$25.94	$25.94	$25.94	$25.94	$24.35	200
2016-08-25	$26.21	$26.22	$26.10	$26.13	$24.53	10,024
2016-08-24	$26.21	$26.21	$26.21	$26.21	$24.60	115
2016-08-23	$26.41	$26.42	$26.39	$26.42	$24.80	1,150
2016-08-22	$26.19	$26.38	$26.19	$26.38	$24.76	666
2016-08-19	$26.22	$26.28	$26.22	$26.25	$24.64	2,364
2016-08-18	$26.26	$26.26	$26.20	$26.23	$24.62	309,400
2016-08-17	$26.11	$26.11	$26.11	$26.11	$24.51	150
2016-08-16	$26.31	$26.31	$26.31	$26.31	$24.70	300
2016-08-15	$26.35	$26.35	$26.35	$26.35	$24.73	1
2016-08-12	$26.35	$26.35	$26.35	$26.35	$24.73	263
2016-08-11	$26.20	$26.38	$26.20	$26.38	$24.76	1,128
2016-08-10	$26.01	$26.01	$25.97	$25.97	$24.38	1,066
2016-08-09	$26.08	$26.08	$26.08	$26.08	$24.48	0
2016-08-08	$26.08	$26.08	$26.08	$26.08	$24.48	1
2016-08-05	$26.08	$26.08	$26.08	$26.08	$24.48	324
2016-08-04	$25.87	$25.91	$25.85	$25.88	$24.29	2,000
2016-08-03	$25.87	$25.87	$25.50	$25.67	$24.10	440
2016-08-02	$26.27	$26.27	$26.27	$26.27	$24.66	0
2016-08-01	$26.27	$26.27	$26.27	$26.27	$24.66	5
2016-07-29	$26.22	$26.27	$26.22	$26.27	$24.66	1,119
2016-07-28	$26.09	$26.09	$26.09	$26.09	$24.49	306
2016-07-27	$26.20	$26.20	$26.20	$26.20	$24.59	700
2016-07-26	$26.27	$26.27	$26.27	$26.27	$24.66	1
2016-07-25	$26.26	$26.27	$26.24	$26.27	$24.66	7,288
2016-07-22	$26.10	$26.19	$26.10	$26.19	$24.58	1,433
2016-07-21	$26.16	$26.18	$26.15	$26.18	$24.58	2,582
2016-07-20	$26.09	$26.12	$26.09	$26.12	$24.52	15,800
2016-07-19	$25.80	$25.96	$25.80	$25.93	$24.34	2,230
2016-07-18	$26.03	$26.04	$25.89	$26.04	$24.44	889
2016-07-15	$25.97	$25.97	$25.95	$25.95	$24.36	1,083
2016-07-14	$25.88	$25.88	$25.88	$25.88	$24.29	171
2016-07-13	$25.88	$25.88	$25.88	$25.88	$24.29	354
2016-07-12	$26.05	$26.05	$26.05	$26.05	$24.46	443
2016-07-11	$25.64	$25.64	$25.64	$25.64	$24.07	1
2016-07-08	$25.64	$25.64	$25.64	$25.64	$24.07	300
2016-07-07	$25.25	$25.25	$25.11	$25.11	$23.57	899
2016-07-06	$25.09	$25.09	$25.09	$25.09	$23.56	0
2016-07-05	$25.09	$25.09	$25.09	$25.09	$23.56	1
2016-07-01	$25.12	$25.12	$25.09	$25.09	$23.56	2,222
2016-06-30	$24.76	$24.76	$24.76	$24.76	$23.24	2
2016-06-29	$24.66	$24.76	$24.66	$24.76	$23.24	1,379
2016-06-28	$24.24	$24.24	$24.12	$24.12	$22.64	873
2016-06-27	$23.89	$23.89	$23.73	$23.73	$22.28	409
2016-06-24	$24.65	$24.80	$24.43	$24.51	$23.01	5,931
2016-06-23	$25.44	$25.46	$25.44	$25.46	$23.76	2,803
2016-06-22	$25.24	$25.24	$25.24	$25.24	$23.55	122
2016-06-21	$25.33	$25.33	$25.24	$25.24	$23.55	1,777
2016-06-20	$25.50	$25.58	$25.36	$25.36	$23.66	1,390
2016-06-17	$25.12	$25.12	$25.12	$25.12	$23.44	3,601
2016-06-16	$24.76	$24.76	$24.76	$24.76	$23.10	0
2016-06-15	$24.76	$24.76	$24.76	$24.76	$23.10	0
2016-06-14	$24.76	$24.76	$24.76	$24.76	$23.10	100
2016-06-13	$25.00	$25.00	$25.00	$25.00	$23.33	350
2016-06-10	$25.27	$25.27	$25.27	$25.27	$23.58	600
2016-06-09	$25.48	$25.48	$25.48	$25.48	$23.78	100
2016-06-08	$25.62	$25.62	$25.62	$25.62	$23.91	1,480
2016-06-07	$25.64	$25.64	$25.64	$25.64	$23.93	100
2016-06-06	$25.45	$25.45	$25.45	$25.45	$23.75	501
2016-06-03	$25.19	$25.19	$25.19	$25.19	$23.51	2
2016-06-02	$25.19	$25.19	$25.19	$25.19	$23.51	170
2016-06-01	$25.19	$25.19	$25.19	$25.19	$23.51	10
2016-05-31	$25.19	$25.19	$25.19	$25.19	$23.51	0
2016-05-27	$25.19	$25.19	$25.19	$25.19	$23.51	25
2016-05-26	$25.19	$25.19	$25.19	$25.19	$23.51	302
2016-05-25	$25.16	$25.16	$25.16	$25.16	$23.48	199
2016-05-24	$25.07	$25.07	$25.07	$25.07	$23.39	2,802
2016-05-23	$24.82	$24.82	$24.82	$24.82	$23.16	0
2016-05-20	$24.83	$24.83	$24.82	$24.82	$23.16	1,278
2016-05-19	$24.66	$24.67	$24.58	$24.59	$22.95	1,304
2016-05-18	$24.63	$24.63	$24.55	$24.56	$22.92	2,066
2016-05-17	$25.03	$25.08	$24.78	$24.78	$23.12	1,519
2016-05-16	$25.06	$25.06	$25.06	$25.06	$23.39	175
2016-05-13	$25.07	$25.07	$24.90	$24.91	$23.24	1,749
2016-05-12	$25.16	$25.16	$25.16	$25.16	$23.48	105
2016-05-11	$25.54	$25.54	$25.26	$25.26	$23.57	1,775
2016-05-10	$25.70	$25.89	$25.70	$25.75	$24.03	2,332
2016-05-09	$25.60	$25.60	$25.60	$25.60	$23.89	152
2016-05-06	$25.90	$25.90	$25.90	$25.90	$24.17	92
2016-05-05	$25.90	$25.90	$25.90	$25.90	$24.17	2
2016-05-04	$25.90	$25.90	$25.90	$25.90	$24.17	190
2016-05-03	$25.90	$25.90	$25.90	$25.90	$24.17	1
2016-05-02	$25.90	$25.90	$25.90	$25.90	$24.17	2,193
2016-04-29	$25.49	$25.49	$25.49	$25.49	$23.79	137
2016-04-28	$25.99	$25.99	$25.99	$25.99	$24.25	3
2016-04-27	$25.99	$25.99	$25.99	$25.99	$24.25	1
2016-04-26	$25.90	$25.99	$25.85	$25.99	$24.25	2,300
2016-04-25	$25.62	$25.62	$25.62	$25.62	$23.91	525
2016-04-22	$25.88	$25.88	$25.88	$25.88	$24.15	0
2016-04-21	$25.88	$25.88	$25.88	$25.88	$24.15	175
2016-04-20	$25.88	$25.88	$25.88	$25.88	$24.15	4
2016-04-19	$25.88	$25.88	$25.88	$25.88	$24.15	0
2016-04-18	$25.94	$25.94	$25.88	$25.88	$24.15	2,355
2016-04-15	$25.74	$25.90	$25.74	$25.80	$24.08	2,300
2016-04-14	$26.19	$26.19	$25.79	$25.79	$24.07	525
2016-04-13	$25.69	$25.69	$25.69	$25.69	$23.97	700
2016-04-12	$25.37	$25.37	$25.37	$25.37	$23.67	0
2016-04-11	$25.37	$25.37	$25.37	$25.37	$23.67	1,523
2016-04-08	$25.46	$25.46	$25.46	$25.46	$23.75	1
2016-04-07	$25.64	$25.64	$25.46	$25.46	$23.75	2,100
2016-04-06	$25.63	$25.63	$25.63	$25.63	$23.92	248
2016-04-05	$25.36	$25.42	$25.36	$25.42	$23.72	375
2016-04-04	$25.94	$25.95	$25.70	$25.86	$24.13	3,755
2016-04-01	$25.94	$25.94	$25.94	$25.94	$24.20	90
2016-03-31	$25.93	$25.94	$25.93	$25.94	$24.20	640
2016-03-30	$25.89	$25.89	$25.88	$25.88	$24.15	495
2016-03-29	$25.38	$25.38	$25.38	$25.38	$23.69	51
2016-03-28	$25.38	$25.38	$25.38	$25.38	$23.69	418
2016-03-24	$25.20	$25.25	$25.20	$25.25	$23.56	2,285
2016-03-23	$25.56	$25.56	$25.56	$25.56	$23.85	159
2016-03-22	$25.79	$25.79	$25.79	$25.79	$24.07	106
2016-03-21	$25.79	$25.79	$25.79	$25.79	$24.07	2
2016-03-18	$25.79	$25.81	$25.75	$25.79	$24.07	2,027
2016-03-17	$25.36	$25.43	$25.36	$25.43	$23.73	363
2016-03-16	$25.28	$25.28	$25.28	$25.28	$23.59	0
2016-03-15	$25.28	$25.28	$25.28	$25.28	$23.59	98
2016-03-14	$25.28	$25.28	$25.28	$25.28	$23.59	100
2016-03-11	$25.15	$25.23	$25.15	$25.23	$23.54	373
2016-03-10	$24.74	$24.74	$24.65	$24.65	$23.00	2,634
2016-03-09	$24.71	$24.71	$24.71	$24.71	$23.06	402
2016-03-08	$24.98	$24.98	$24.98	$24.98	$23.31	40
2016-03-07	$24.98	$24.98	$24.98	$24.98	$23.31	0
2016-03-04	$24.98	$24.98	$24.98	$24.98	$23.31	265
2016-03-03	$24.88	$24.97	$24.83	$24.97	$23.30	1,016
2016-03-02	$24.48	$24.48	$24.48	$24.48	$22.84	0
2016-03-01	$24.48	$24.48	$24.48	$24.48	$22.84	500
2016-02-29	$24.29	$24.29	$24.29	$24.29	$22.66	2
2016-02-26	$24.29	$24.29	$24.29	$24.29	$22.66	100
2016-02-25	$23.90	$23.90	$23.90	$23.90	$22.30	4
2016-02-24	$23.90	$23.90	$23.90	$23.90	$22.30	855
2016-02-23	$23.69	$23.69	$23.69	$23.69	$22.11	4
2016-02-22	$23.69	$23.69	$23.69	$23.69	$22.11	0
2016-02-19	$23.69	$23.69	$23.69	$23.69	$22.11	0
2016-02-18	$23.69	$23.69	$23.69	$23.69	$22.11	4
2016-02-17	$23.53	$23.69	$23.53	$23.69	$22.11	2,334
2016-02-16	$23.02	$23.02	$23.02	$23.02	$21.48	501
2016-02-12	$22.43	$22.43	$22.41	$22.41	$20.91	740
2016-02-11	$22.13	$22.13	$22.13	$22.13	$20.65	500
2016-02-10	$22.24	$22.24	$22.24	$22.24	$20.75	0
2016-02-09	$22.24	$22.24	$22.24	$22.24	$20.75	0
2016-02-08	$22.24	$22.24	$22.24	$22.24	$20.75	200
2016-02-05	$23.17	$23.17	$22.76	$22.76	$21.24	437
2016-02-04	$23.45	$23.45	$23.45	$23.45	$21.88	0
2016-02-03	$23.45	$23.45	$23.45	$23.45	$21.88	206
2016-02-02	$23.49	$23.49	$23.49	$23.49	$21.92	200
2016-02-01	$23.24	$23.24	$23.24	$23.24	$21.69	0
2016-01-29	$23.24	$23.24	$23.24	$23.24	$21.69	0
2016-01-28	$23.24	$23.24	$23.24	$23.24	$21.69	202
2016-01-27	$23.55	$23.61	$23.27	$23.27	$21.71	1,447
2016-01-26	$23.39	$23.39	$23.39	$23.39	$21.83	503
2016-01-25	$23.04	$23.04	$23.04	$23.04	$21.50	60
2016-01-22	$23.04	$23.04	$23.04	$23.04	$21.50	1
2016-01-21	$22.79	$23.04	$22.79	$23.04	$21.50	1,000
2016-01-20	$22.34	$22.92	$22.34	$22.92	$21.39	1,566
2016-01-19	$22.69	$22.69	$22.69	$22.69	$21.17	0
2016-01-15	$22.69	$22.69	$22.69	$22.69	$21.17	258
2016-01-14	$23.04	$23.04	$23.04	$23.04	$21.50	202
2016-01-13	$23.84	$23.84	$23.84	$23.84	$22.25	218
2016-01-12	$23.46	$23.46	$23.46	$23.46	$21.89	0
2016-01-11	$23.46	$23.46	$23.46	$23.46	$21.89	200
2016-01-08	$23.86	$23.93	$23.86	$23.93	$22.33	312
2016-01-07	$24.31	$24.31	$24.23	$24.27	$22.65	30,860
2016-01-06	$24.39	$24.39	$24.39	$24.39	$22.76	150
2016-01-05	$25.32	$25.32	$25.32	$25.32	$23.63	0
2016-01-04	$25.32	$25.32	$25.32	$25.32	$23.63	12
2015-12-31	$25.32	$25.32	$25.32	$25.32	$23.63	493
2015-12-30	$25.50	$25.50	$25.50	$25.50	$23.80	3,068
2015-12-29	$25.51	$25.51	$25.51	$25.51	$23.80	393
2015-12-28	$25.26	$25.26	$25.26	$25.26	$23.57	0
2015-12-24	$25.26	$25.26	$25.26	$25.26	$23.57	675
2015-12-23	$25.28	$25.33	$25.28	$25.33	$23.57	213
2015-12-22	$25.20	$25.20	$25.20	$25.20	$23.45	0
2015-12-21	$25.20	$25.20	$25.20	$25.20	$23.45	250
2015-12-18	$25.23	$25.23	$25.19	$25.19	$23.44	775
2015-12-17	$25.44	$25.44	$25.44	$25.44	$23.68	200
2015-12-16	$25.63	$25.63	$25.63	$25.63	$23.85	500
2015-12-15	$25.30	$25.30	$25.30	$25.30	$23.55	532
2015-12-14	$25.26	$25.26	$24.90	$24.90	$23.17	2,115
2015-12-11	$25.69	$25.69	$25.69	$25.69	$23.91	0
2015-12-10	$25.51	$25.69	$25.51	$25.69	$23.91	317
2015-12-09	$25.77	$25.77	$25.77	$25.77	$23.99	0
2015-12-08	$25.78	$25.78	$25.77	$25.77	$23.99	997
2015-12-07	$25.87	$25.87	$25.82	$25.82	$24.03	750
2015-12-04	$25.74	$25.74	$25.66	$25.74	$23.96	917
2015-12-03	$25.84	$25.84	$25.84	$25.84	$24.05	200
2015-12-02	$26.15	$26.15	$26.15	$26.15	$24.34	0
2015-12-01	$26.04	$26.15	$26.04	$26.15	$24.34	790
2015-11-30	$25.95	$25.95	$25.95	$25.95	$24.15	870
2015-11-27	$26.23	$26.23	$26.23	$26.23	$24.41	0
2015-11-25	$26.23	$26.23	$26.23	$26.23	$24.41	360
2015-11-24	$25.95	$25.95	$25.85	$25.85	$24.06	1,350
2015-11-23	$26.02	$26.12	$26.02	$26.12	$24.31	300
2015-11-20	$25.85	$25.97	$25.85	$25.97	$24.17	910
2015-11-19	$25.37	$25.37	$25.37	$25.37	$23.61	0
2015-11-18	$25.37	$25.37	$25.37	$25.37	$23.61	12
2015-11-17	$25.38	$25.38	$25.37	$25.37	$23.61	2,415
2015-11-16	$24.95	$24.95	$24.95	$24.95	$23.22	6,607
2015-11-13	$26.01	$26.01	$26.01	$26.01	$24.21	0
2015-11-12	$26.01	$26.01	$26.01	$26.01	$24.21	0
2015-11-11	$26.02	$26.05	$26.01	$26.01	$24.21	700
2015-11-10	$26.10	$26.10	$26.10	$26.10	$24.29	0
2015-11-09	$26.04	$26.10	$26.00	$26.10	$24.29	16,949
2015-11-06	$26.35	$26.35	$26.35	$26.35	$24.52	20,040
2015-11-05	$26.42	$26.42	$26.41	$26.42	$24.59	28,000
2015-11-04	$26.38	$26.38	$26.32	$26.33	$24.51	20,872
2015-11-03	$26.53	$26.58	$26.53	$26.55	$24.71	21,300
2015-11-02	$26.28	$26.48	$26.25	$26.48	$24.64	21,365
2015-10-30	$26.34	$26.34	$26.34	$26.34	$24.51	20,000
2015-10-29	$26.17	$26.17	$26.17	$26.17	$24.36	20,000
2015-10-28	$26.12	$26.22	$26.03	$26.22	$24.40	21,400
2015-10-27	$25.87	$25.88	$25.78	$25.88	$24.09	20,890
2015-10-26	$26.20	$26.20	$26.05	$26.05	$24.24	20,200
2015-10-23	$25.86	$25.86	$25.86	$25.86	$24.07	20,001
2015-10-22	$25.86	$25.88	$25.84	$25.88	$24.09	20,225
2015-10-21	$25.72	$25.72	$25.72	$25.72	$23.94	20,000
2015-10-20	$26.07	$26.07	$25.85	$25.85	$24.06	21,165
2015-10-19	$25.78	$25.83	$25.78	$25.83	$24.04	21,981
2015-10-16	$25.69	$25.75	$25.69	$25.75	$23.97	20,225
2015-10-15	$25.58	$25.58	$25.58	$25.58	$23.81	20,010
2015-10-14	$25.46	$25.46	$25.33	$25.33	$23.57	20,100
2015-10-13	$25.63	$25.63	$25.63	$25.63	$23.85	20,000
2015-10-12	$25.79	$25.79	$25.79	$25.79	$24.00	20,075
2015-10-09	$25.69	$25.69	$25.63	$25.69	$23.91	21,628
2015-10-08	$25.48	$25.75	$25.48	$25.75	$23.97	20,100
2015-10-07	$25.46	$25.46	$25.39	$25.39	$23.63	20,125
2015-10-06	$25.32	$25.32	$25.32	$25.32	$23.57	20,010
2015-10-05	$25.46	$25.54	$25.44	$25.54	$23.77	20,500
2015-10-02	$24.41	$24.94	$24.41	$24.94	$23.21	20,100
2015-10-01	$24.77	$24.77	$24.66	$24.66	$22.95	20,500

John Hancock Multifactor Consumer Discretionary ETF (JHMC) News Headlines

Recent John Hancock Multifactor Consumer Discretionary ETF (JHMC) News

Similar Companies to John Hancock Multifactor Consumer Discretionary ETF (JHMC) in the None Industry

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

John Hancock Multifactor Consumer Discretionary ETF (JHMC) Exchange: NYSE ARCA