John Hancock Multifactor Small Cap ETF (JHSC) Stock

Data as of May 2, 2025

$36.03 ($0.16) 0.45%

John Hancock Multifactor Small Cap ETF - Daily Information

Click for more stock information on John Hancock Multifactor Small Cap ETF.

Daily Information	Data
Date	May 2, 2025
Open	$35.91
Previous Close	$36.03
High	$36.20
Low	$35.61
Adjusted Open	$35.91
Previous Adjusted Close	$36.03
Adjusted High	$36.20
Adjusted Low	$35.61

About John Hancock Multifactor Small Cap ETF (JHSC)

The fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in securities that compose the fund's Index. The Index is designed to comprise a subset of securities in the U.S. Universe issued by companies whose market capitalizations are smaller than the 750th largest U.S. company but excluding the smallest 4% of U.S. companies at the time of reconstitution. 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 within the universe of eligible names are classified according to their market capitalization, relative price, and profitability. Securities with relatively high prices and low profitability are generally excluded from the Index. Securities that are selected for inclusion in the Index are subject to a cap of 4% on a single company at the time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. 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 American, 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.

Invest in John Hancock Multifactor Small Cap ETF (JHSC)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for John Hancock Multifactor Small Cap ETF (JHSC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-28	$35.91	$36.20	$35.61	$36.03	$36.03	588,831
2025-04-25	$35.71	$35.88	$35.56	$35.87	$35.87	48,002
2025-04-24	$35.41	$35.95	$35.25	$35.95	$35.95	154,429
2025-04-23	$35.73	$36.21	$35.14	$35.30	$35.30	33,161
2025-04-22	$34.39	$34.86	$34.30	$34.79	$34.79	76,396
2025-04-21	$34.39	$34.39	$33.59	$33.99	$33.99	44,885
2025-04-17	$34.49	$34.86	$34.42	$34.74	$34.74	25,223
2025-04-16	$34.55	$34.77	$33.99	$34.34	$34.34	39,699
2025-04-15	$34.69	$35.08	$34.63	$34.67	$34.67	34,682
2025-04-14	$35.06	$35.06	$34.19	$34.81	$34.81	68,570
2025-04-11	$33.87	$34.44	$33.34	$34.44	$34.44	28,121
2025-04-10	$34.50	$34.57	$33.17	$33.99	$33.99	65,627
2025-04-09	$32.12	$35.50	$32.03	$35.45	$35.45	104,629
2025-04-08	$34.36	$34.36	$31.99	$32.47	$32.47	187,796
2025-04-07	$32.46	$34.79	$31.96	$33.20	$33.20	142,505
2025-04-04	$34.20	$34.20	$33.16	$33.74	$33.74	104,722
2025-04-03	$36.20	$36.41	$35.26	$35.32	$35.32	45,357
2025-04-02	$36.93	$37.93	$36.92	$37.92	$37.92	23,783
2025-04-01	$37.19	$37.53	$36.89	$37.29	$37.29	303,119
2025-03-31	$36.78	$37.44	$36.53	$37.27	$37.27	92,097
2025-03-28	$37.87	$37.87	$36.92	$37.12	$37.12	61,812
2025-03-27	$38.05	$38.15	$37.74	$37.91	$37.91	19,792
2025-03-26	$38.30	$38.41	$37.90	$38.08	$38.08	21,585
2025-03-25	$38.40	$38.40	$38.10	$38.27	$38.27	13,487
2025-03-24	$37.96	$38.42	$37.96	$38.42	$38.42	24,786
2025-03-21	$37.27	$37.52	$37.19	$37.44	$37.44	16,383
2025-03-20	$37.62	$38.06	$37.62	$37.66	$37.66	27,339
2025-03-19	$37.48	$38.15	$37.48	$37.94	$37.94	24,197
2025-03-18	$37.46	$37.53	$37.30	$37.46	$37.46	26,192
2025-03-17	$37.19	$37.76	$37.19	$37.65	$37.65	28,852
2025-03-14	$36.70	$37.18	$36.64	$37.18	$37.18	27,173
2025-03-13	$36.75	$36.79	$36.10	$36.26	$36.26	21,206
2025-03-12	$37.31	$37.31	$36.61	$36.84	$36.84	17,952
2025-03-11	$37.03	$37.20	$36.46	$36.89	$36.89	59,933
2025-03-10	$37.53	$37.56	$36.69	$37.01	$37.01	82,825
2025-03-07	$37.69	$38.05	$37.16	$37.94	$37.94	25,768
2025-03-06	$37.78	$38.10	$37.48	$37.68	$37.68	62,126
2025-03-05	$37.93	$38.33	$37.64	$38.25	$38.25	24,475
2025-03-04	$38.20	$38.55	$37.45	$37.94	$37.94	24,387
2025-03-03	$39.79	$39.79	$38.45	$38.57	$38.57	57,613
2025-02-28	$39.10	$39.55	$38.99	$39.55	$39.55	19,690
2025-02-27	$39.69	$39.69	$39.05	$39.13	$39.13	23,341
2025-02-26	$39.68	$40.00	$39.44	$39.54	$39.54	212,568
2025-02-25	$39.55	$39.71	$39.17	$39.47	$39.47	31,915
2025-02-24	$39.91	$39.91	$39.44	$39.46	$39.46	12,432
2025-02-21	$40.94	$40.94	$39.59	$39.73	$39.73	14,470
2025-02-20	$41.04	$41.04	$40.38	$40.69	$40.69	32,410
2025-02-19	$41.16	$41.20	$40.97	$41.06	$41.06	73,015
2025-02-18	$41.09	$41.42	$41.06	$41.32	$41.32	412,664
2025-02-14	$41.09	$41.24	$40.91	$41.00	$41.00	71,085
2025-02-13	$40.83	$40.99	$40.70	$40.99	$40.99	198,204
2025-02-12	$40.40	$40.75	$40.40	$40.71	$40.71	19,121
2025-02-11	$40.80	$41.12	$40.80	$41.06	$41.06	13,066
2025-02-10	$41.42	$41.42	$41.04	$41.17	$41.17	33,115
2025-02-07	$41.57	$41.57	$41.05	$41.18	$41.18	15,204
2025-02-06	$41.83	$41.83	$41.30	$41.53	$41.53	16,202
2025-02-05	$41.35	$41.65	$41.25	$41.65	$41.65	13,988
2025-02-04	$40.74	$41.20	$40.74	$41.14	$41.14	34,283
2025-02-03	$40.46	$40.95	$40.28	$40.85	$40.85	31,712
2025-01-31	$41.75	$41.88	$41.23	$41.34	$41.34	19,503
2025-01-30	$41.56	$41.85	$41.55	$41.70	$41.70	13,403
2025-01-29	$41.35	$41.57	$41.01	$41.20	$41.20	23,024
2025-01-28	$41.24	$41.34	$41.08	$41.29	$41.29	41,578
2025-01-27	$41.22	$41.32	$40.96	$41.14	$41.14	19,077
2025-01-24	$41.76	$41.84	$41.54	$41.66	$41.66	41,355
2025-01-23	$41.59	$41.80	$41.44	$41.77	$41.77	19,839
2025-01-22	$41.93	$41.93	$41.65	$41.67	$41.67	39,081
2025-01-21	$41.69	$42.09	$41.58	$41.89	$41.89	38,117
2025-01-17	$41.47	$41.49	$41.25	$41.34	$41.34	17,900
2025-01-16	$40.92	$41.12	$40.92	$41.10	$41.10	39,682
2025-01-15	$41.25	$41.25	$40.80	$40.91	$40.91	16,983
2025-01-14	$39.97	$40.30	$39.84	$40.28	$40.28	84,232
2025-01-13	$39.10	$39.72	$39.10	$39.72	$39.72	15,221
2025-01-10	$39.48	$39.48	$39.18	$39.39	$39.39	26,250
2025-01-08	$39.75	$39.92	$39.47	$39.91	$39.91	29,021
2025-01-07	$40.39	$40.39	$39.80	$39.97	$39.97	23,324
2025-01-06	$40.39	$40.67	$40.17	$40.17	$40.17	33,679
2025-01-03	$39.83	$40.13	$39.79	$40.09	$40.09	51,121
2025-01-02	$40.00	$40.09	$39.49	$39.60	$39.60	14,603
2024-12-31	$39.95	$39.98	$39.60	$39.74	$39.74	24,852
2024-12-30	$39.62	$39.86	$39.28	$39.66	$39.66	20,046
2024-12-27	$40.21	$40.28	$39.66	$39.95	$39.95	49,455
2024-12-26	$40.31	$40.95	$40.21	$40.70	$40.45	27,902
2024-12-24	$40.26	$40.45	$40.00	$40.45	$40.20	9,918
2024-12-23	$39.96	$40.17	$39.82	$40.15	$39.91	23,543
2024-12-20	$39.61	$40.44	$39.61	$40.04	$40.04	27,232
2024-12-19	$40.27	$40.42	$39.78	$39.83	$39.83	51,133
2024-12-18	$41.73	$41.73	$39.74	$39.84	$39.84	62,264
2024-12-17	$41.93	$41.93	$41.38	$41.47	$41.47	19,636
2024-12-16	$41.93	$42.25	$41.88	$42.07	$42.07	18,967
2024-12-13	$42.15	$42.15	$41.80	$41.90	$41.90	16,993
2024-12-12	$42.58	$42.58	$42.18	$42.18	$42.18	153,001
2024-12-11	$42.68	$42.73	$42.52	$42.57	$42.57	17,636
2024-12-10	$42.64	$42.64	$42.28	$42.29	$42.29	15,136
2024-12-09	$43.10	$43.15	$42.62	$42.63	$42.63	36,150
2024-12-06	$43.12	$43.12	$42.70	$42.83	$42.83	14,149
2024-12-05	$43.21	$43.21	$42.79	$42.79	$42.79	29,600
2024-12-04	$43.29	$43.33	$43.00	$43.27	$43.27	409,000
2024-12-03	$43.34	$43.34	$43.07	$43.24	$43.24	20,949
2024-12-02	$43.42	$43.43	$43.12	$43.32	$43.32	19,574
2024-11-29	$43.59	$43.70	$43.44	$43.46	$43.46	1,842
2024-11-27	$43.66	$43.84	$43.23	$43.38	$43.38	30,419
2024-11-26	$43.57	$43.58	$43.15	$43.42	$43.42	51,903
2024-11-25	$43.50	$44.10	$43.48	$43.65	$43.65	54,360
2024-11-22	$42.50	$43.03	$42.50	$43.03	$43.03	17,213
2024-11-21	$41.88	$42.46	$41.88	$42.30	$42.30	14,011
2024-11-20	$41.48	$41.62	$41.30	$41.62	$41.62	15,611
2024-11-19	$41.07	$41.54	$41.05	$41.52	$41.52	12,156
2024-11-18	$41.50	$41.65	$41.40	$41.53	$41.53	11,777
2024-11-15	$41.90	$41.90	$41.29	$41.49	$41.49	35,417
2024-11-14	$42.53	$42.53	$41.84	$41.94	$41.94	14,914
2024-11-13	$42.80	$42.98	$42.36	$42.41	$42.41	12,876
2024-11-12	$43.13	$43.22	$42.57	$42.61	$42.61	77,060
2024-11-11	$43.10	$43.45	$43.10	$43.38	$43.38	28,107
2024-11-08	$42.43	$42.73	$42.31	$42.67	$42.67	105,981
2024-11-07	$42.44	$42.65	$42.22	$42.28	$42.28	44,891
2024-11-06	$41.81	$42.40	$41.65	$42.37	$42.37	26,576
2024-11-05	$39.84	$40.40	$39.68	$40.34	$40.34	39,547
2024-11-04	$39.76	$40.14	$39.76	$39.83	$39.83	31,704
2024-11-01	$39.89	$40.07	$39.68	$39.69	$39.69	31,708
2024-10-31	$40.19	$40.19	$39.68	$39.73	$39.73	26,385
2024-10-30	$40.09	$40.57	$40.09	$40.15	$40.15	11,035
2024-10-29	$39.95	$40.19	$39.91	$40.10	$40.10	11,968
2024-10-28	$39.99	$40.23	$39.99	$40.12	$40.12	10,300
2024-10-25	$40.08	$40.18	$39.65	$39.70	$39.70	138,275
2024-10-24	$39.84	$39.98	$39.69	$39.90	$39.90	20,163
2024-10-23	$39.84	$39.86	$39.44	$39.65	$39.65	45,203
2024-10-22	$40.12	$40.12	$39.93	$40.01	$40.01	9,486
2024-10-21	$40.88	$40.88	$40.19	$40.19	$40.19	12,499
2024-10-18	$41.00	$41.00	$40.81	$40.87	$40.87	23,645
2024-10-17	$41.05	$41.05	$40.77	$40.92	$40.92	33,594
2024-10-16	$40.76	$41.09	$40.73	$40.97	$40.97	50,197
2024-10-15	$40.56	$40.98	$40.53	$40.53	$40.53	17,915
2024-10-14	$40.45	$40.61	$40.19	$40.52	$40.52	31,697
2024-10-11	$39.73	$40.42	$39.73	$40.41	$40.41	9,287
2024-10-10	$39.59	$39.65	$39.41	$39.64	$39.64	21,397
2024-10-09	$39.64	$40.07	$39.59	$39.86	$39.86	22,261
2024-10-08	$39.72	$39.82	$39.45	$39.63	$39.63	36,832
2024-10-07	$39.83	$40.15	$39.47	$39.69	$39.69	18,971
2024-10-04	$40.00	$40.05	$39.65	$39.93	$39.93	41,919
2024-10-03	$39.38	$39.55	$39.21	$39.44	$39.44	9,137
2024-10-02	$39.48	$39.83	$39.48	$39.57	$39.57	22,270
2024-10-01	$40.07	$40.07	$39.46	$39.63	$39.63	64,525
2024-09-30	$39.86	$40.17	$39.78	$40.14	$40.14	47,975
2024-09-27	$40.14	$40.43	$40.03	$40.05	$40.05	18,834
2024-09-26	$39.93	$39.99	$39.80	$39.83	$39.83	24,288
2024-09-25	$40.01	$40.07	$39.55	$39.55	$39.55	22,014
2024-09-24	$40.19	$40.19	$39.93	$40.03	$40.03	31,739
2024-09-23	$40.02	$40.06	$39.83	$40.00	$40.00	46,115
2024-09-20	$40.09	$40.09	$39.77	$39.85	$39.85	9,854
2024-09-19	$40.12	$40.18	$39.92	$40.11	$40.11	8,029
2024-09-18	$39.39	$39.81	$39.16	$39.38	$39.38	9,983
2024-09-17	$39.37	$39.62	$39.21	$39.30	$39.30	16,811
2024-09-16	$39.03	$39.11	$38.92	$39.11	$39.11	20,298
2024-09-13	$38.43	$38.91	$38.35	$38.82	$38.82	22,852
2024-09-12	$37.95	$38.22	$37.66	$38.13	$38.13	11,719
2024-09-11	$37.61	$37.77	$36.93	$37.76	$37.76	77,479
2024-09-10	$37.92	$37.92	$37.45	$37.70	$37.70	87,118
2024-09-09	$37.85	$38.17	$37.77	$37.92	$37.92	11,934
2024-09-06	$38.44	$38.44	$37.70	$37.72	$37.72	4,703
2024-09-05	$38.78	$38.78	$38.20	$38.31	$38.31	13,222
2024-09-04	$38.62	$38.89	$38.53	$38.65	$38.65	27,640
2024-09-03	$39.45	$39.45	$38.60	$38.67	$38.67	15,198
2024-08-30	$39.59	$39.67	$39.28	$39.67	$39.67	7,665
2024-08-29	$39.49	$39.70	$39.22	$39.38	$39.38	11,626
2024-08-28	$39.24	$39.37	$39.00	$39.20	$39.20	13,858
2024-08-27	$39.33	$39.46	$39.23	$39.38	$39.38	17,185
2024-08-26	$39.87	$39.94	$39.52	$39.52	$39.52	14,443
2024-08-23	$38.94	$39.77	$38.85	$39.56	$39.56	21,184
2024-08-22	$38.87	$38.90	$38.58	$38.58	$38.58	11,999
2024-08-21	$38.60	$38.82	$38.46	$38.82	$38.82	11,322
2024-08-20	$38.73	$38.73	$38.34	$38.34	$38.34	17,900
2024-08-19	$38.39	$38.81	$38.39	$38.81	$38.81	19,158
2024-08-16	$38.19	$38.56	$38.19	$38.41	$38.41	6,439
2024-08-15	$38.23	$38.50	$38.15	$38.30	$38.30	10,507
2024-08-14	$37.76	$37.76	$37.43	$37.54	$37.54	8,748
2024-08-13	$37.39	$37.62	$37.23	$37.59	$37.59	10,540
2024-08-12	$37.49	$37.49	$37.07	$37.12	$37.12	11,627
2024-08-09	$37.42	$37.48	$37.20	$37.39	$37.39	7,032
2024-08-08	$37.02	$37.38	$36.85	$37.38	$37.38	10,203
2024-08-07	$37.46	$37.46	$36.58	$36.62	$36.62	13,840
2024-08-06	$36.61	$37.35	$36.61	$36.91	$36.91	14,756
2024-08-05	$35.85	$36.95	$35.76	$36.59	$36.59	27,041
2024-08-02	$37.74	$37.74	$37.20	$37.55	$37.55	12,275
2024-08-01	$39.74	$39.80	$38.49	$38.77	$38.77	54,791
2024-07-31	$39.89	$40.47	$39.64	$39.80	$39.80	30,195
2024-07-30	$39.60	$39.84	$39.44	$39.62	$39.62	13,852
2024-07-29	$39.65	$39.79	$39.35	$39.40	$39.40	22,097
2024-07-26	$39.47	$39.66	$39.34	$39.59	$39.59	22,861
2024-07-25	$38.65	$39.52	$38.59	$39.02	$39.02	35,658
2024-07-24	$39.11	$39.36	$38.44	$38.45	$38.45	60,672
2024-07-23	$38.98	$39.43	$38.92	$39.27	$39.27	50,567
2024-07-22	$38.78	$39.15	$38.58	$39.07	$39.07	7,178
2024-07-19	$38.80	$38.85	$38.48	$38.59	$38.59	20,602
2024-07-18	$39.31	$39.83	$38.75	$38.85	$38.85	49,052
2024-07-17	$39.45	$39.88	$39.45	$39.45	$39.45	457,453
2024-07-16	$39.05	$39.81	$39.01	$39.77	$39.77	61,002
2024-07-15	$38.47	$38.99	$38.47	$38.75	$38.75	23,453
2024-07-12	$38.24	$38.50	$38.24	$38.31	$38.31	30,928
2024-07-11	$37.49	$38.04	$37.49	$37.99	$37.99	54,025
2024-07-10	$36.70	$36.95	$36.65	$36.94	$36.94	76,115
2024-07-09	$36.74	$36.80	$36.55	$36.59	$36.59	303,203
2024-07-08	$36.81	$36.99	$36.73	$36.80	$36.80	92,273
2024-07-05	$36.82	$36.82	$36.53	$36.67	$36.67	11,004
2024-07-03	$36.95	$37.11	$36.80	$36.93	$36.93	9,446
2024-07-02	$36.75	$36.88	$36.74	$36.84	$36.84	20,740
2024-07-01	$37.08	$37.08	$36.63	$36.68	$36.68	16,171
2024-06-28	$37.00	$37.17	$36.78	$37.02	$37.02	11,282
2024-06-27	$36.67	$36.74	$36.58	$36.73	$36.73	17,676
2024-06-26	$36.57	$36.69	$36.46	$36.60	$36.60	29,918
2024-06-25	$37.07	$37.07	$36.72	$36.83	$36.69	10,172
2024-06-24	$37.11	$37.29	$36.96	$37.08	$36.94	41,927
2024-06-21	$36.82	$36.85	$36.40	$36.85	$36.85	55,263
2024-06-20	$36.76	$36.93	$36.70	$36.76	$36.76	35,873
2024-06-18	$36.83	$36.98	$36.75	$36.90	$36.90	26,759
2024-06-17	$36.34	$36.82	$36.24	$36.78	$36.78	9,740
2024-06-14	$36.59	$36.59	$36.29	$36.41	$36.41	29,319
2024-06-13	$37.28	$37.28	$36.77	$36.95	$36.95	15,570
2024-06-12	$37.61	$37.79	$37.27	$37.35	$37.35	9,686
2024-06-11	$36.69	$36.85	$36.59	$36.85	$36.85	14,217
2024-06-10	$36.62	$36.99	$36.58	$36.95	$36.95	11,924
2024-06-07	$36.79	$36.98	$36.76	$36.88	$36.88	4,284
2024-06-06	$37.20	$37.20	$37.01	$37.12	$37.12	21,328
2024-06-05	$37.12	$37.31	$36.87	$37.27	$37.27	48,304
2024-06-04	$37.23	$37.26	$36.89	$36.93	$36.93	24,935
2024-06-03	$37.96	$37.96	$37.31	$37.41	$37.41	9,936
2024-05-31	$37.43	$37.67	$37.26	$37.67	$37.67	6,824
2024-05-30	$37.04	$37.34	$37.01	$37.22	$37.22	20,436
2024-05-29	$36.94	$36.96	$36.76	$36.85	$36.85	10,856
2024-05-28	$37.71	$37.71	$37.14	$37.32	$37.32	16,604
2024-05-24	$37.43	$37.53	$37.32	$37.51	$37.51	11,742
2024-05-23	$37.89	$37.89	$37.07	$37.20	$37.20	14,638
2024-05-22	$37.89	$37.93	$37.63	$37.66	$37.66	7,242
2024-05-21	$37.99	$38.04	$37.91	$37.98	$37.98	10,010
2024-05-20	$37.97	$38.14	$37.97	$38.05	$38.05	6,796
2024-05-17	$37.97	$38.01	$37.84	$37.94	$37.94	15,052
2024-05-16	$38.18	$38.18	$37.98	$37.99	$37.99	6,249
2024-05-15	$38.25	$38.26	$38.06	$38.16	$38.16	20,715
2024-05-14	$38.03	$38.05	$37.81	$37.94	$37.94	20,942
2024-05-13	$37.93	$37.96	$37.65	$37.65	$37.65	5,982
2024-05-10	$37.82	$37.82	$37.57	$37.65	$37.65	10,354
2024-05-09	$37.37	$37.72	$37.34	$37.72	$37.72	16,598
2024-05-08	$37.23	$37.37	$37.20	$37.34	$37.34	19,195
2024-05-07	$37.50	$37.74	$37.50	$37.55	$37.55	10,484
2024-05-06	$37.25	$37.45	$37.24	$37.41	$37.41	10,947
2024-05-03	$37.27	$37.27	$36.89	$36.95	$36.95	7,730
2024-05-02	$36.58	$36.68	$36.32	$36.68	$36.68	138,164
2024-05-01	$36.19	$36.65	$36.02	$36.14	$36.14	110,367
2024-04-30	$36.59	$36.61	$36.14	$36.14	$36.14	22,227
2024-04-29	$36.69	$36.89	$36.63	$36.80	$36.80	7,224
2024-04-26	$36.51	$36.72	$36.41	$36.60	$36.60	36,250
2024-04-25	$36.31	$36.48	$36.09	$36.42	$36.42	11,920
2024-04-24	$36.67	$36.76	$36.46	$36.71	$36.71	114,798
2024-04-23	$36.25	$36.78	$36.22	$36.70	$36.70	12,483
2024-04-22	$36.02	$36.40	$35.87	$36.19	$36.19	11,665
2024-04-19	$35.55	$35.89	$35.55	$35.83	$35.83	4,831
2024-04-18	$35.76	$36.02	$35.55	$35.65	$35.65	12,840
2024-04-17	$36.14	$36.14	$35.59	$35.59	$35.59	22,924
2024-04-16	$35.99	$36.04	$35.71	$35.93	$35.93	31,603
2024-04-15	$36.70	$36.78	$35.98	$36.10	$36.10	17,033
2024-04-12	$36.98	$37.00	$36.34	$36.51	$36.51	11,050
2024-04-11	$37.23	$37.25	$36.82	$37.16	$37.16	44,444
2024-04-10	$37.12	$37.35	$36.85	$37.01	$37.01	87,245
2024-04-09	$37.86	$37.97	$37.62	$37.90	$37.90	14,214
2024-04-08	$37.81	$37.88	$37.73	$37.78	$37.78	12,310
2024-04-05	$37.34	$37.67	$37.31	$37.60	$37.60	22,468
2024-04-04	$38.09	$38.13	$37.25	$37.36	$37.36	39,823
2024-04-03	$37.41	$37.82	$37.41	$37.74	$37.74	27,364
2024-04-02	$37.76	$37.76	$37.39	$37.57	$37.57	29,267
2024-04-01	$38.60	$38.60	$38.04	$38.11	$38.11	59,480
2024-03-28	$38.27	$38.59	$38.25	$38.52	$38.52	53,962
2024-03-27	$37.70	$38.22	$37.58	$38.22	$38.22	8,962
2024-03-26	$37.63	$37.63	$37.38	$37.38	$37.38	118,685
2024-03-25	$37.55	$37.65	$37.48	$37.48	$37.48	298,282
2024-03-22	$37.87	$37.87	$37.45	$37.52	$37.52	18,933
2024-03-21	$37.68	$37.97	$37.68	$37.88	$37.88	87,209
2024-03-20	$36.92	$37.46	$36.78	$37.44	$37.44	45,899
2024-03-19	$36.48	$36.93	$36.48	$36.93	$36.93	16,538
2024-03-18	$36.76	$36.80	$36.62	$36.67	$36.67	14,581
2024-03-15	$36.53	$36.81	$36.49	$36.70	$36.70	74,667
2024-03-14	$37.03	$37.03	$36.38	$36.54	$36.54	71,897
2024-03-13	$37.08	$37.30	$37.00	$37.11	$37.11	34,066
2024-03-12	$37.07	$37.16	$36.86	$37.10	$37.10	23,725
2024-03-11	$37.07	$37.10	$36.87	$37.03	$37.03	12,005
2024-03-08	$37.51	$37.66	$37.16	$37.18	$37.18	19,674
2024-03-07	$37.19	$37.33	$37.16	$37.27	$37.27	61,438
2024-03-06	$37.07	$37.07	$36.86	$36.94	$36.94	24,512
2024-03-05	$36.84	$36.99	$36.71	$36.73	$36.73	9,469
2024-03-04	$37.18	$37.22	$37.02	$37.02	$37.02	11,104
2024-03-01	$36.90	$37.06	$36.70	$37.06	$37.06	19,526
2024-02-29	$36.99	$36.99	$36.69	$36.82	$36.82	10,977
2024-02-28	$36.54	$36.76	$36.45	$36.61	$36.61	13,348
2024-02-27	$36.68	$36.77	$36.64	$36.71	$36.71	25,190
2024-02-26	$36.44	$36.63	$36.38	$36.46	$36.46	55,880
2024-02-23	$36.44	$36.63	$36.31	$36.52	$36.52	17,255
2024-02-22	$36.25	$36.37	$36.16	$36.37	$36.37	21,174
2024-02-21	$35.94	$36.05	$35.80	$36.04	$36.04	15,228
2024-02-20	$36.18	$36.26	$36.04	$36.16	$36.16	48,251
2024-02-16	$36.52	$36.85	$36.48	$36.55	$36.55	16,601
2024-02-15	$36.46	$36.91	$36.46	$36.79	$36.79	18,397
2024-02-14	$36.03	$36.20	$35.80	$36.18	$36.18	11,783
2024-02-13	$35.84	$35.94	$35.31	$35.61	$35.61	98,492
2024-02-12	$36.46	$36.96	$36.46	$36.82	$36.82	61,207
2024-02-09	$36.19	$36.45	$36.03	$36.37	$36.37	24,982
2024-02-08	$35.72	$36.15	$35.63	$36.11	$36.11	91,231
2024-02-07	$35.72	$35.82	$35.41	$35.68	$35.68	12,188
2024-02-06	$35.34	$35.53	$35.24	$35.53	$35.53	48,797
2024-02-05	$35.47	$35.50	$35.10	$35.36	$35.36	12,723
2024-02-02	$35.51	$35.89	$35.32	$35.81	$35.81	12,506
2024-02-01	$35.64	$35.83	$35.21	$35.78	$35.78	15,680
2024-01-31	$36.09	$36.25	$35.39	$35.39	$35.39	129,162
2024-01-30	$36.27	$36.35	$36.13	$36.24	$36.24	19,928
2024-01-29	$35.94	$36.39	$35.88	$36.39	$36.39	26,159
2024-01-26	$36.02	$36.12	$35.84	$35.94	$35.94	15,151
2024-01-25	$36.12	$36.12	$35.68	$35.85	$35.85	31,577
2024-01-24	$36.37	$36.37	$35.66	$35.68	$35.68	27,685
2024-01-23	$36.41	$36.41	$35.83	$35.97	$35.97	24,568
2024-01-22	$35.87	$36.14	$35.87	$36.11	$36.11	11,803
2024-01-19	$35.43	$35.60	$35.10	$35.57	$35.57	15,055
2024-01-18	$35.18	$35.35	$34.94	$35.30	$35.30	47,424
2024-01-17	$34.95	$35.04	$34.83	$35.01	$35.01	31,638
2024-01-16	$35.26	$35.43	$35.16	$35.29	$35.29	12,771
2024-01-12	$35.95	$35.95	$35.44	$35.57	$35.57	24,889
2024-01-11	$35.64	$35.64	$35.25	$35.63	$35.63	20,695
2024-01-10	$35.67	$35.79	$35.54	$35.70	$35.70	17,633
2024-01-09	$35.54	$35.72	$35.44	$35.61	$35.61	31,956
2024-01-08	$35.37	$35.92	$35.36	$35.92	$35.92	10,651
2024-01-05	$35.09	$35.54	$35.09	$35.35	$35.35	11,925
2024-01-04	$35.35	$35.46	$35.27	$35.31	$35.31	22,877
2024-01-03	$35.95	$35.95	$35.32	$35.34	$35.34	57,764
2024-01-02	$36.30	$36.57	$36.17	$36.34	$36.34	34,431
2023-12-29	$36.87	$36.87	$36.56	$36.57	$36.57	18,931
2023-12-28	$36.90	$37.03	$36.82	$36.95	$36.95	23,818
2023-12-27	$37.00	$37.12	$36.85	$37.01	$37.01	89,375
2023-12-26	$36.76	$37.08	$36.67	$36.96	$36.96	44,130
2023-12-22	$36.80	$37.04	$36.71	$36.85	$36.63	38,027
2023-12-21	$36.46	$36.61	$36.31	$36.60	$36.39	9,205
2023-12-20	$36.71	$36.92	$36.02	$36.07	$35.86	82,309
2023-12-19	$36.43	$36.75	$36.40	$36.69	$36.48	31,969
2023-12-18	$36.15	$36.29	$36.04	$36.13	$35.92	49,001
2023-12-15	$36.49	$36.49	$35.99	$36.10	$35.89	57,973
2023-12-14	$36.27	$36.55	$36.17	$36.46	$36.25	49,352
2023-12-13	$34.65	$35.58	$34.41	$35.58	$35.37	32,797
2023-12-12	$34.62	$34.73	$34.36	$34.61	$34.41	28,826
2023-12-11	$34.44	$34.66	$34.43	$34.63	$34.43	23,691
2023-12-08	$34.20	$34.63	$34.20	$34.49	$34.49	14,499
2023-12-07	$34.16	$34.31	$34.06	$34.29	$34.29	14,075
2023-12-06	$34.26	$34.56	$34.10	$34.11	$34.11	82,592
2023-12-05	$34.38	$34.38	$33.98	$34.04	$34.04	88,661
2023-12-04	$34.07	$34.56	$34.07	$34.54	$34.54	126,431
2023-12-01	$33.24	$34.22	$33.24	$34.22	$34.22	13,085
2023-11-30	$33.26	$33.30	$33.05	$33.27	$33.27	15,606
2023-11-29	$33.17	$33.45	$33.06	$33.11	$33.11	14,131
2023-11-28	$32.97	$33.12	$32.80	$32.89	$32.89	12,347
2023-11-27	$32.92	$33.07	$32.77	$33.05	$33.05	9,318
2023-11-24	$32.87	$33.08	$32.87	$33.05	$33.05	2,481
2023-11-22	$32.92	$33.01	$32.85	$32.93	$32.93	5,226
2023-11-21	$32.82	$32.82	$32.69	$32.70	$32.70	7,575
2023-11-20	$32.72	$33.02	$32.72	$32.96	$32.96	9,384
2023-11-17	$32.75	$32.86	$32.72	$32.81	$32.81	23,418
2023-11-16	$32.66	$32.80	$32.29	$32.44	$32.44	35,354
2023-11-15	$32.72	$33.24	$32.72	$32.83	$32.83	19,403
2023-11-14	$32.19	$32.74	$32.19	$32.74	$32.74	21,619
2023-11-13	$31.24	$31.34	$31.17	$31.31	$31.31	9,389
2023-11-10	$31.08	$31.35	$30.95	$31.35	$31.35	12,195
2023-11-09	$31.42	$31.42	$30.88	$30.93	$30.93	19,047
2023-11-08	$31.40	$31.40	$31.20	$31.26	$31.26	10,741
2023-11-07	$31.36	$31.49	$31.32	$31.41	$31.41	7,600
2023-11-06	$31.74	$31.74	$31.28	$31.39	$31.39	10,590
2023-11-03	$31.48	$31.89	$31.48	$31.79	$31.79	18,649
2023-11-02	$30.68	$31.05	$30.67	$31.02	$31.02	22,811
2023-11-01	$30.18	$30.41	$30.05	$30.40	$30.40	11,031
2023-10-31	$30.07	$30.24	$30.07	$30.20	$30.20	18,355
2023-10-30	$30.05	$30.06	$29.72	$30.00	$30.00	20,928
2023-10-27	$30.20	$30.20	$29.75	$29.77	$29.77	13,449
2023-10-26	$30.11	$30.40	$30.03	$30.15	$30.15	24,844
2023-10-25	$30.40	$30.40	$30.03	$30.09	$30.09	30,040
2023-10-24	$30.60	$30.79	$30.44	$30.63	$30.63	23,916
2023-10-23	$30.56	$30.80	$30.40	$30.40	$30.40	17,144
2023-10-20	$30.93	$31.03	$30.72	$30.72	$30.72	14,601
2023-10-19	$31.40	$31.56	$31.01	$31.02	$31.02	25,433
2023-10-18	$31.93	$31.93	$31.44	$31.50	$31.50	22,979
2023-10-17	$31.67	$32.39	$31.67	$32.17	$32.17	11,485
2023-10-16	$31.54	$31.88	$31.54	$31.87	$31.87	5,608
2023-10-13	$31.66	$31.66	$31.28	$31.33	$31.33	49,047
2023-10-12	$31.99	$31.99	$31.37	$31.56	$31.56	8,794
2023-10-11	$32.16	$32.27	$31.93	$32.17	$32.17	162,216
2023-10-10	$31.78	$32.29	$31.78	$32.07	$32.07	12,220
2023-10-09	$31.39	$31.84	$31.39	$31.75	$31.75	9,694
2023-10-06	$31.17	$31.73	$31.12	$31.58	$31.58	7,020
2023-10-05	$31.33	$31.40	$31.12	$31.32	$31.32	12,300
2023-10-04	$31.27	$31.39	$31.08	$31.34	$31.34	11,132
2023-10-03	$31.55	$31.61	$31.16	$31.22	$31.22	7,765
2023-10-02	$32.06	$32.09	$31.65	$31.71	$31.71	161,335
2023-09-29	$32.55	$32.55	$32.12	$32.17	$32.17	7,575
2023-09-28	$31.98	$32.36	$31.98	$32.29	$32.29	7,415
2023-09-27	$31.99	$32.10	$31.82	$31.97	$31.97	27,207
2023-09-26	$32.12	$32.12	$31.81	$31.81	$31.81	6,998
2023-09-25	$32.14	$32.29	$32.08	$32.27	$32.27	20,042
2023-09-22	$32.27	$32.30	$32.08	$32.10	$32.10	12,657
2023-09-21	$32.52	$32.52	$32.20	$32.20	$32.20	11,747
2023-09-20	$33.08	$33.22	$32.79	$32.79	$32.79	10,690
2023-09-19	$33.09	$33.13	$32.82	$32.96	$32.96	4,900
2023-09-18	$33.14	$33.16	$33.06	$33.08	$33.08	8,459
2023-09-15	$33.27	$33.27	$33.00	$33.08	$33.08	9,997
2023-09-14	$33.27	$33.44	$33.24	$33.44	$33.44	18,653
2023-09-13	$33.21	$33.21	$32.84	$32.96	$32.96	11,910
2023-09-12	$33.05	$33.34	$33.05	$33.19	$33.19	20,175
2023-09-11	$33.35	$33.38	$33.10	$33.12	$33.12	8,146
2023-09-08	$33.19	$33.25	$33.08	$33.15	$33.15	20,785
2023-09-07	$33.26	$33.26	$33.03	$33.12	$33.12	6,637
2023-09-06	$33.57	$33.70	$33.31	$33.48	$33.48	6,157
2023-09-05	$34.12	$34.12	$33.51	$33.57	$33.57	69,705
2023-09-01	$34.21	$34.37	$34.15	$34.24	$34.24	22,431
2023-08-31	$33.91	$34.07	$33.87	$33.91	$33.91	14,793
2023-08-30	$33.70	$33.95	$33.67	$33.88	$33.88	6,825
2023-08-29	$33.29	$33.74	$33.29	$33.74	$33.74	9,631
2023-08-28	$33.14	$33.41	$33.14	$33.27	$33.27	4,500
2023-08-25	$33.02	$33.15	$32.71	$33.01	$33.01	7,574
2023-08-24	$33.13	$33.32	$32.90	$32.90	$32.90	4,864
2023-08-23	$32.89	$33.23	$32.89	$33.21	$33.21	12,571
2023-08-22	$33.08	$33.09	$32.83	$32.87	$32.87	15,908
2023-08-21	$32.96	$32.98	$32.74	$32.96	$32.96	11,389
2023-08-18	$32.59	$32.98	$32.59	$32.93	$32.93	5,782
2023-08-17	$33.21	$33.22	$32.83	$32.84	$32.84	57,665
2023-08-16	$33.50	$33.55	$33.23	$33.23	$33.23	4,976
2023-08-15	$33.85	$33.85	$33.54	$33.57	$33.57	17,969
2023-08-14	$33.82	$33.99	$33.79	$33.98	$33.98	10,474
2023-08-11	$33.85	$34.12	$33.85	$33.98	$33.98	39,146
2023-08-10	$34.25	$34.41	$33.93	$33.98	$33.98	10,311
2023-08-09	$34.29	$34.29	$33.99	$34.06	$34.06	10,021
2023-08-08	$34.23	$34.32	$33.88	$34.28	$34.28	19,587
2023-08-07	$34.36	$34.59	$34.27	$34.57	$34.57	22,539
2023-08-04	$34.34	$34.65	$34.24	$34.30	$34.30	18,452
2023-08-03	$34.23	$34.38	$34.08	$34.29	$34.29	20,081
2023-08-02	$34.48	$34.56	$34.27	$34.38	$34.38	33,093
2023-08-01	$34.79	$34.88	$34.63	$34.83	$34.83	30,791
2023-07-31	$34.82	$34.98	$34.82	$34.98	$34.98	19,673
2023-07-28	$34.70	$34.77	$34.68	$34.70	$34.70	12,196
2023-07-27	$35.00	$35.00	$34.32	$34.39	$34.39	22,374
2023-07-26	$34.58	$34.88	$34.51	$34.76	$34.76	16,209
2023-07-25	$34.55	$34.82	$34.55	$34.70	$34.70	6,895
2023-07-24	$34.51	$34.66	$34.51	$34.63	$34.63	4,886
2023-07-21	$34.84	$34.84	$34.48	$34.48	$34.48	30,468
2023-07-20	$34.87	$34.88	$34.55	$34.64	$34.64	13,889
2023-07-19	$34.83	$34.86	$34.69	$34.80	$34.80	21,527
2023-07-18	$34.38	$34.75	$34.38	$34.74	$34.74	13,726
2023-07-17	$34.03	$34.38	$34.03	$34.32	$34.32	3,245
2023-07-14	$34.42	$34.42	$33.94	$34.08	$34.08	8,350
2023-07-13	$34.32	$34.50	$34.32	$34.43	$34.43	74,996
2023-07-12	$34.37	$34.37	$34.16	$34.17	$34.17	41,889
2023-07-11	$33.63	$33.94	$33.59	$33.92	$33.92	47,650
2023-07-10	$33.04	$33.51	$33.04	$33.48	$33.48	29,187
2023-07-07	$32.83	$33.38	$32.83	$33.11	$33.11	5,684
2023-07-06	$32.87	$32.87	$32.44	$32.77	$32.77	6,200
2023-07-05	$33.42	$33.42	$33.16	$33.22	$33.22	97,249
2023-07-03	$33.47	$33.61	$33.35	$33.52	$33.52	9,614
2023-06-30	$33.50	$33.61	$33.42	$33.46	$33.46	17,607
2023-06-29	$32.83	$33.24	$32.83	$33.20	$33.20	7,942
2023-06-28	$32.72	$32.80	$32.59	$32.79	$32.79	47,048
2023-06-27	$32.31	$32.79	$32.24	$32.77	$32.77	6,866
2023-06-26	$32.12	$32.54	$32.12	$32.40	$32.26	3,894
2023-06-23	$32.15	$32.36	$32.12	$32.12	$32.12	4,334
2023-06-22	$32.67	$32.67	$32.45	$32.52	$32.52	11,331
2023-06-21	$32.69	$32.87	$32.57	$32.77	$32.77	11,436
2023-06-20	$32.79	$32.82	$32.66	$32.81	$32.81	11,947
2023-06-16	$33.31	$33.31	$32.91	$33.03	$33.03	5,698
2023-06-15	$32.74	$33.21	$32.74	$33.21	$33.21	12,001
2023-06-14	$33.22	$33.30	$32.78	$32.85	$32.85	8,182
2023-06-13	$32.94	$33.20	$32.94	$33.12	$33.12	20,772
2023-06-12	$32.76	$32.86	$32.70	$32.80	$32.80	5,786
2023-06-09	$32.93	$32.93	$32.65	$32.73	$32.73	12,821
2023-06-08	$32.94	$33.01	$32.71	$32.86	$32.86	94,055
2023-06-07	$32.66	$33.06	$32.59	$33.05	$33.05	31,173
2023-06-06	$31.66	$32.56	$31.66	$32.45	$32.45	7,321
2023-06-05	$32.01	$32.01	$31.63	$31.76	$31.76	10,500
2023-06-02	$31.53	$32.19	$31.51	$32.19	$32.19	82,731
2023-06-01	$30.87	$31.21	$30.79	$31.12	$31.12	20,059
2023-05-31	$31.07	$31.07	$30.65	$30.83	$30.83	9,811
2023-05-30	$31.28	$31.28	$31.13	$31.22	$31.22	4,172
2023-05-26	$31.03	$31.34	$31.03	$31.31	$31.31	20,637
2023-05-25	$31.01	$31.04	$30.85	$30.97	$30.97	5,216
2023-05-24	$30.98	$31.12	$30.87	$31.01	$31.01	52,059
2023-05-23	$31.55	$31.81	$31.35	$31.37	$31.37	51,935
2023-05-22	$31.45	$31.75	$31.36	$31.57	$31.57	39,145
2023-05-19	$31.73	$31.73	$31.30	$31.33	$31.33	8,022
2023-05-18	$31.25	$31.69	$31.19	$31.64	$31.64	89,687
2023-05-17	$30.91	$31.40	$30.87	$31.34	$31.34	26,888
2023-05-16	$31.03	$31.03	$30.76	$30.76	$30.76	35,296
2023-05-15	$30.93	$31.26	$30.93	$31.16	$31.16	16,692
2023-05-12	$31.01	$31.01	$30.64	$30.81	$30.81	16,323
2023-05-11	$30.78	$30.91	$30.73	$30.89	$30.89	27,100
2023-05-10	$31.41	$31.41	$31.01	$31.10	$31.10	11,631
2023-05-09	$31.04	$31.20	$30.93	$31.11	$31.11	6,966
2023-05-08	$31.45	$31.45	$31.10	$31.17	$31.17	10,870
2023-05-05	$31.12	$31.33	$31.06	$31.29	$31.29	16,786
2023-05-04	$30.85	$30.85	$30.43	$30.63	$30.63	8,984
2023-05-03	$31.13	$31.56	$31.06	$31.06	$31.06	7,927
2023-05-02	$31.47	$31.47	$30.82	$31.00	$31.00	25,065
2023-05-01	$31.55	$31.86	$31.50	$31.59	$31.59	11,080
2023-04-28	$31.25	$31.63	$31.25	$31.62	$31.62	8,654
2023-04-27	$30.95	$31.27	$30.79	$31.27	$31.27	6,459
2023-04-26	$31.10	$31.11	$30.78	$30.86	$30.86	17,267
2023-04-25	$31.59	$31.59	$31.16	$31.16	$31.16	9,521
2023-04-24	$31.79	$31.98	$31.72	$31.82	$31.82	4,099
2023-04-21	$31.80	$31.88	$31.66	$31.88	$31.88	19,436
2023-04-20	$31.86	$32.01	$31.79	$31.83	$31.83	22,113
2023-04-19	$31.83	$32.09	$31.77	$32.01	$32.01	14,902
2023-04-18	$32.13	$32.17	$31.83	$31.98	$31.98	39,698
2023-04-17	$31.74	$32.03	$31.73	$32.02	$32.02	11,200
2023-04-14	$31.90	$31.90	$31.47	$31.65	$31.65	8,522
2023-04-13	$31.65	$31.92	$31.53	$31.87	$31.87	82,141
2023-04-12	$31.96	$31.96	$31.49	$31.52	$31.52	15,263
2023-04-11	$31.19	$31.83	$31.19	$31.68	$31.68	22,554
2023-04-10	$31.02	$31.46	$31.02	$31.46	$31.46	5,990
2023-04-06	$31.02	$31.16	$31.01	$31.09	$31.09	19,662
2023-04-05	$31.21	$31.24	$30.94	$31.13	$31.13	9,870
2023-04-04	$32.00	$32.00	$31.19	$31.36	$31.36	13,269
2023-04-03	$31.98	$32.00	$31.64	$31.88	$31.88	3,912
2023-03-31	$31.52	$31.92	$31.52	$31.89	$31.89	13,334
2023-03-30	$31.56	$31.60	$31.31	$31.31	$31.31	5,130
2023-03-29	$31.20	$31.30	$31.07	$31.29	$31.29	19,588
2023-03-28	$30.80	$30.99	$30.72	$30.91	$30.91	20,305
2023-03-27	$30.91	$31.00	$30.65	$30.82	$30.82	22,774
2023-03-24	$29.97	$30.61	$29.97	$30.58	$30.58	190,024
2023-03-23	$30.71	$31.02	$30.20	$30.29	$30.29	8,676
2023-03-22	$31.30	$31.30	$30.48	$30.48	$30.48	31,327
2023-03-21	$31.20	$31.44	$31.15	$31.44	$31.44	23,696
2023-03-20	$30.40	$30.95	$30.40	$30.71	$30.71	24,149
2023-03-17	$30.69	$30.69	$30.12	$30.23	$30.23	14,792
2023-03-16	$30.26	$31.06	$30.15	$30.96	$30.96	9,995
2023-03-15	$30.45	$30.59	$30.18	$30.59	$30.59	15,096
2023-03-14	$31.34	$31.51	$30.89	$31.18	$31.18	10,273
2023-03-13	$30.55	$31.04	$30.43	$30.59	$30.59	34,404
2023-03-10	$31.90	$31.90	$30.96	$31.16	$31.16	25,209
2023-03-09	$32.85	$32.94	$32.00	$32.00	$32.00	21,113
2023-03-08	$32.92	$32.96	$32.67	$32.84	$32.84	12,021
2023-03-07	$33.30	$33.33	$32.81	$32.83	$32.83	7,746
2023-03-06	$33.68	$33.70	$33.19	$33.32	$33.32	44,861
2023-03-03	$33.42	$33.72	$33.40	$33.72	$33.72	45,108
2023-03-02	$33.01	$33.36	$32.85	$33.35	$33.35	44,894
2023-03-01	$33.10	$33.31	$33.04	$33.20	$33.20	22,584
2023-02-28	$33.20	$33.40	$33.18	$33.18	$33.18	10,469
2023-02-27	$33.34	$33.48	$33.08	$33.20	$33.20	30,650
2023-02-24	$32.83	$33.07	$32.78	$33.06	$33.06	10,079
2023-02-23	$33.30	$33.33	$32.91	$33.21	$33.21	8,482
2023-02-22	$33.00	$33.32	$32.93	$33.05	$33.05	19,511
2023-02-21	$33.47	$33.49	$32.89	$32.94	$32.94	18,467
2023-02-17	$33.65	$33.84	$33.53	$33.81	$33.81	34,327
2023-02-16	$33.80	$34.18	$33.66	$33.80	$33.80	28,749
2023-02-15	$33.63	$34.10	$33.54	$34.08	$34.08	12,145
2023-02-14	$33.61	$34.03	$33.56	$33.79	$33.79	13,971
2023-02-13	$33.47	$33.82	$33.41	$33.78	$33.78	27,592
2023-02-10	$33.22	$33.47	$33.22	$33.41	$33.41	11,340
2023-02-09	$34.06	$34.06	$33.31	$33.36	$33.36	44,484
2023-02-08	$34.01	$34.01	$33.74	$33.78	$33.78	80,172
2023-02-07	$33.67	$34.13	$33.56	$34.13	$34.13	6,627
2023-02-06	$34.02	$34.11	$33.71	$33.86	$33.86	65,559
2023-02-03	$34.14	$34.51	$34.14	$34.21	$34.21	125,155
2023-02-02	$34.16	$34.53	$34.11	$34.47	$34.47	59,649
2023-02-01	$33.33	$34.12	$33.25	$33.89	$33.89	38,313
2023-01-31	$32.80	$33.42	$32.77	$33.41	$33.41	26,955
2023-01-30	$32.87	$33.14	$32.73	$32.74	$32.74	49,988
2023-01-27	$32.95	$33.20	$32.84	$33.05	$33.05	9,855
2023-01-26	$32.98	$33.01	$32.67	$33.01	$33.01	14,691
2023-01-25	$32.34	$32.74	$32.24	$32.69	$32.69	8,626
2023-01-24	$32.52	$32.77	$32.50	$32.63	$32.63	33,800
2023-01-23	$32.33	$32.79	$32.30	$32.72	$32.72	7,558
2023-01-20	$31.95	$32.28	$31.70	$32.27	$32.27	28,531
2023-01-19	$31.88	$31.92	$31.65	$31.79	$31.79	10,875
2023-01-18	$32.68	$32.86	$32.06	$32.06	$32.06	17,530
2023-01-17	$32.61	$32.69	$32.52	$32.52	$32.52	20,765
2023-01-13	$32.27	$32.66	$32.27	$32.61	$32.61	3,726
2023-01-12	$32.12	$32.50	$32.12	$32.48	$32.48	9,384
2023-01-11	$31.93	$32.15	$31.87	$32.15	$32.15	69,080
2023-01-10	$31.33	$31.77	$31.30	$31.72	$31.72	5,306
2023-01-09	$31.61	$31.72	$31.37	$31.37	$31.37	8,913
2023-01-06	$30.90	$31.40	$30.80	$31.33	$31.33	6,380
2023-01-05	$30.69	$30.69	$30.41	$30.53	$30.53	8,578
2023-01-04	$30.93	$31.02	$30.70	$30.86	$30.86	9,466
2023-01-03	$30.84	$30.90	$30.26	$30.44	$30.44	16,935
2022-12-30	$30.53	$30.64	$30.38	$30.59	$30.59	57,730
2022-12-29	$30.32	$30.84	$30.29	$30.72	$30.72	19,217
2022-12-28	$30.72	$30.74	$30.08	$30.08	$30.08	6,890
2022-12-27	$30.59	$30.75	$30.50	$30.64	$30.64	41,175
2022-12-23	$30.56	$30.87	$30.56	$30.86	$30.61	21,643
2022-12-22	$30.64	$30.65	$30.23	$30.63	$30.38	15,883
2022-12-21	$30.76	$31.13	$30.76	$31.03	$30.78	38,970
2022-12-20	$30.28	$30.67	$30.28	$30.50	$30.25	10,411
2022-12-19	$30.79	$30.79	$30.28	$30.35	$30.10	9,679
2022-12-16	$30.73	$30.82	$30.47	$30.70	$30.45	20,536
2022-12-15	$31.34	$31.36	$30.98	$31.03	$30.78	18,158
2022-12-14	$31.99	$32.20	$31.64	$31.76	$31.50	89,831
2022-12-13	$32.88	$32.88	$31.79	$32.01	$31.75	24,414
2022-12-12	$31.42	$31.79	$31.33	$31.73	$31.47	24,342
2022-12-09	$31.52	$31.74	$31.36	$31.36	$31.11	61,851
2022-12-08	$31.74	$31.84	$31.54	$31.71	$31.71	95,106
2022-12-07	$31.49	$31.77	$31.42	$31.48	$31.48	14,805
2022-12-06	$31.93	$31.99	$31.32	$31.55	$31.55	15,137
2022-12-05	$32.60	$32.60	$31.86	$31.94	$31.94	52,892
2022-12-02	$32.45	$32.96	$32.43	$32.80	$32.80	29,749
2022-12-01	$33.04	$33.04	$32.69	$32.72	$32.72	43,101
2022-11-30	$32.06	$32.75	$31.69	$32.75	$32.75	7,181
2022-11-29	$32.10	$32.10	$32.01	$32.01	$32.01	3,421
2022-11-28	$32.30	$32.36	$31.86	$31.94	$31.94	12,529
2022-11-25	$32.52	$32.60	$32.51	$32.52	$32.52	2,887
2022-11-23	$32.28	$32.53	$32.24	$32.39	$32.39	38,234
2022-11-22	$32.09	$32.39	$32.02	$32.36	$32.36	28,118
2022-11-21	$31.83	$31.91	$31.71	$31.89	$31.89	8,295
2022-11-18	$31.99	$32.10	$31.81	$31.96	$31.96	6,987
2022-11-17	$31.49	$31.72	$31.38	$31.70	$31.70	9,689
2022-11-16	$32.26	$32.26	$31.88	$31.95	$31.95	53,802
2022-11-15	$32.47	$32.64	$32.32	$32.35	$32.35	20,345
2022-11-14	$32.13	$32.41	$31.91	$31.91	$31.91	39,669
2022-11-11	$32.21	$32.48	$32.20	$32.29	$32.29	13,472
2022-11-10	$31.46	$32.02	$31.46	$32.02	$32.02	20,405
2022-11-09	$30.77	$30.92	$30.34	$30.34	$30.34	9,539
2022-11-08	$31.01	$31.31	$30.82	$30.97	$30.97	35,417
2022-11-07	$30.88	$30.95	$30.58	$30.90	$30.90	13,276
2022-11-04	$30.66	$30.85	$30.22	$30.68	$30.68	35,064
2022-11-03	$29.88	$30.37	$29.87	$30.19	$30.19	32,722
2022-11-02	$31.14	$31.34	$30.34	$30.37	$30.37	46,763
2022-11-01	$31.49	$31.49	$31.17	$31.29	$31.29	63,197
2022-10-31	$31.01	$31.34	$31.01	$31.18	$31.18	32,158
2022-10-28	$30.58	$31.21	$30.58	$31.18	$31.18	45,052
2022-10-27	$30.74	$30.94	$30.51	$30.55	$30.55	18,425
2022-10-26	$30.54	$30.97	$30.51	$30.51	$30.51	12,118
2022-10-25	$29.81	$30.48	$29.78	$30.42	$30.42	29,717
2022-10-24	$29.73	$29.84	$29.53	$29.73	$29.73	11,520
2022-10-21	$28.96	$29.63	$28.95	$29.57	$29.57	44,107
2022-10-20	$29.45	$29.71	$28.94	$29.04	$29.04	19,228
2022-10-19	$29.65	$29.81	$29.18	$29.42	$29.42	59,734
2022-10-18	$30.02	$30.30	$29.66	$29.88	$29.88	53,899
2022-10-17	$29.11	$29.55	$29.11	$29.48	$29.48	17,870
2022-10-14	$29.62	$29.72	$28.63	$28.67	$28.67	52,884
2022-10-13	$28.07	$29.49	$27.93	$29.32	$29.32	16,594
2022-10-12	$28.56	$28.82	$28.56	$28.61	$28.61	11,302
2022-10-11	$28.50	$29.05	$28.34	$28.77	$28.77	7,506
2022-10-10	$28.94	$28.98	$28.66	$28.73	$28.73	13,972
2022-10-07	$29.30	$29.30	$28.74	$28.88	$28.88	8,528
2022-10-06	$29.66	$29.84	$29.54	$29.60	$29.60	16,767
2022-10-05	$29.56	$29.92	$29.39	$29.81	$29.81	27,305
2022-10-04	$29.39	$29.98	$29.39	$29.98	$29.98	20,492
2022-10-03	$28.47	$29.03	$28.46	$28.86	$28.86	11,608
2022-09-30	$28.24	$28.71	$28.08	$28.08	$28.08	28,948
2022-09-29	$28.35	$28.35	$27.96	$28.26	$28.26	22,237
2022-09-28	$28.22	$28.95	$28.16	$28.83	$28.83	46,452
2022-09-27	$28.40	$28.51	$27.83	$28.07	$28.07	34,201
2022-09-26	$28.30	$28.70	$27.96	$28.05	$28.05	41,716
2022-09-23	$28.76	$28.76	$28.08	$28.48	$28.48	49,632
2022-09-22	$29.71	$29.71	$29.11	$29.11	$29.11	13,211
2022-09-21	$30.36	$30.54	$29.77	$29.77	$29.77	18,166
2022-09-20	$30.36	$30.36	$30.02	$30.17	$30.17	7,616
2022-09-19	$29.97	$30.60	$29.97	$30.58	$30.58	6,516
2022-09-16	$30.34	$30.38	$29.99	$30.26	$30.26	7,776
2022-09-15	$30.76	$31.19	$30.67	$30.72	$30.72	16,507
2022-09-14	$30.88	$31.01	$30.60	$30.90	$30.90	34,048
2022-09-13	$31.32	$31.40	$30.80	$30.90	$30.90	30,735
2022-09-12	$32.03	$32.18	$31.93	$32.08	$32.08	12,785
2022-09-09	$31.44	$31.77	$31.40	$31.74	$31.74	10,422
2022-09-08	$30.69	$31.18	$30.51	$31.18	$31.18	8,900
2022-09-07	$30.28	$30.94	$30.24	$30.88	$30.88	115,344
2022-09-06	$30.08	$30.38	$30.08	$30.23	$30.23	35,642
2022-09-02	$30.98	$31.07	$30.42	$30.45	$30.45	23,312
2022-09-01	$30.67	$30.67	$30.28	$30.62	$30.62	18,655
2022-08-31	$31.19	$31.20	$30.88	$30.95	$30.95	8,843
2022-08-30	$31.61	$31.61	$31.10	$31.18	$31.18	19,831
2022-08-29	$31.50	$31.79	$31.50	$31.54	$31.54	44,438
2022-08-26	$32.81	$32.81	$31.79	$31.79	$31.79	19,212
2022-08-25	$32.45	$32.80	$32.40	$32.76	$32.76	11,455
2022-08-24	$32.30	$32.41	$32.21	$32.31	$32.31	13,543
2022-08-23	$32.19	$32.41	$32.11	$32.15	$32.15	5,463
2022-08-22	$32.43	$32.43	$32.07	$32.13	$32.13	6,862
2022-08-19	$33.13	$33.19	$32.76	$32.82	$32.82	29,944
2022-08-18	$33.28	$33.37	$33.25	$33.36	$33.36	19,258
2022-08-17	$33.17	$33.32	$32.96	$33.14	$33.14	22,218
2022-08-16	$33.35	$33.73	$33.32	$33.60	$33.60	45,711
2022-08-15	$33.13	$33.49	$33.09	$33.43	$33.43	80,923
2022-08-12	$32.98	$33.39	$32.98	$33.35	$33.35	10,810
2022-08-11	$32.95	$33.25	$32.82	$32.87	$32.87	25,708
2022-08-10	$32.47	$32.72	$32.47	$32.67	$32.67	15,224
2022-08-09	$32.18	$32.18	$31.79	$31.92	$31.92	25,435
2022-08-08	$32.36	$32.49	$32.15	$32.21	$32.21	24,687
2022-08-05	$31.54	$32.04	$31.54	$32.02	$32.02	6,549
2022-08-04	$31.81	$31.91	$31.81	$31.83	$31.83	7,030
2022-08-03	$31.80	$32.11	$31.80	$32.05	$32.05	8,258
2022-08-02	$31.81	$32.01	$31.66	$31.71	$31.71	40,916
2022-08-01	$31.74	$32.10	$31.74	$31.98	$31.98	13,799
2022-07-29	$31.62	$32.06	$31.62	$31.96	$31.96	19,457
2022-07-28	$31.33	$31.64	$31.05	$31.62	$31.62	13,719
2022-07-27	$30.83	$31.24	$30.72	$31.16	$31.16	20,865
2022-07-26	$30.69	$30.74	$30.54	$30.65	$30.65	8,058
2022-07-25	$30.77	$30.90	$30.54	$30.84	$30.84	27,785
2022-07-22	$30.94	$30.95	$30.52	$30.65	$30.65	4,712
2022-07-21	$30.60	$30.90	$30.54	$30.89	$30.89	13,176
2022-07-20	$30.44	$30.74	$30.32	$30.73	$30.73	5,194
2022-07-19	$29.78	$30.41	$29.78	$30.41	$30.41	7,691
2022-07-18	$29.73	$29.88	$29.43	$29.43	$29.43	15,223
2022-07-15	$29.24	$29.51	$29.05	$29.47	$29.47	9,969
2022-07-14	$28.52	$28.91	$28.52	$28.91	$28.91	9,448
2022-07-13	$29.00	$29.36	$28.92	$29.19	$29.19	10,071
2022-07-12	$29.41	$29.69	$29.21	$29.35	$29.35	10,015
2022-07-11	$29.64	$29.64	$29.46	$29.50	$29.50	4,979
2022-07-08	$29.90	$30.06	$29.72	$29.89	$29.89	17,545
2022-07-07	$29.56	$29.98	$29.56	$29.95	$29.95	39,703
2022-07-06	$29.51	$29.54	$29.16	$29.34	$29.34	9,830
2022-07-05	$28.84	$29.52	$28.84	$29.50	$29.50	13,414
2022-07-01	$29.14	$29.57	$29.06	$29.53	$29.53	25,260
2022-06-30	$29.12	$29.53	$28.86	$29.22	$29.22	76,393
2022-06-29	$29.45	$29.46	$29.23	$29.41	$29.41	34,584
2022-06-28	$30.24	$30.44	$29.65	$29.68	$29.68	16,983
2022-06-27	$30.07	$30.15	$29.93	$30.02	$30.02	6,443
2022-06-24	$29.24	$30.06	$29.24	$30.04	$29.95	26,020
2022-06-23	$28.93	$29.05	$28.65	$29.01	$28.92	8,068
2022-06-22	$28.47	$28.97	$28.47	$28.84	$28.75	17,740
2022-06-21	$28.90	$29.13	$28.77	$28.87	$28.78	100,180
2022-06-17	$28.43	$28.81	$28.27	$28.54	$28.45	38,983
2022-06-16	$29.05	$29.05	$28.14	$28.30	$28.21	17,664
2022-06-15	$29.67	$30.07	$29.30	$29.68	$29.59	22,399
2022-06-14	$29.60	$29.60	$29.13	$29.37	$29.27	45,290
2022-06-13	$30.03	$30.03	$29.44	$29.47	$29.38	19,242
2022-06-10	$31.19	$31.21	$30.78	$30.86	$30.76	38,834
2022-06-09	$32.22	$32.22	$31.71	$31.71	$31.61	3,932
2022-06-08	$32.70	$32.74	$32.26	$32.33	$32.23	30,621
2022-06-07	$32.20	$32.87	$32.20	$32.87	$32.77	41,087
2022-06-06	$32.50	$32.66	$32.41	$32.54	$32.44	19,557
2022-06-03	$32.38	$32.41	$32.17	$32.33	$32.23	45,738
2022-06-02	$31.98	$32.66	$31.98	$32.66	$32.56	10,897
2022-06-01	$32.26	$32.26	$31.58	$31.92	$31.82	49,338
2022-05-31	$32.05	$32.33	$32.02	$32.15	$32.05	29,037
2022-05-27	$32.10	$32.45	$32.10	$32.45	$32.35	3,558
2022-05-26	$31.26	$31.85	$31.26	$31.75	$31.65	16,176
2022-05-25	$30.42	$31.07	$30.42	$31.07	$30.97	6,146
2022-05-24	$30.73	$30.73	$30.10	$30.54	$30.44	216,398
2022-05-23	$30.89	$31.02	$30.79	$30.93	$30.83	5,598
2022-05-20	$30.68	$30.68	$29.95	$30.56	$30.46	16,629
2022-05-19	$30.39	$31.00	$30.39	$30.66	$30.56	68,705
2022-05-18	$31.39	$31.39	$30.56	$30.66	$30.56	6,524
2022-05-17	$31.37	$31.76	$31.37	$31.74	$31.64	14,240
2022-05-16	$30.96	$31.06	$30.77	$30.90	$30.80	11,783
2022-05-13	$30.57	$31.18	$30.57	$31.00	$30.90	20,159
2022-05-12	$29.85	$30.26	$29.70	$30.19	$30.09	21,846
2022-05-11	$30.45	$31.04	$29.89	$29.89	$29.80	12,818
2022-05-10	$30.98	$30.98	$29.89	$30.42	$30.32	14,396
2022-05-09	$31.33	$31.34	$30.44	$30.58	$30.48	17,456
2022-05-06	$31.97	$31.98	$31.40	$31.62	$31.52	25,245
2022-05-05	$32.96	$32.96	$31.80	$32.12	$32.02	29,959
2022-05-04	$32.50	$33.23	$32.19	$33.23	$33.13	4,024
2022-05-03	$32.26	$32.54	$32.19	$32.46	$32.36	6,576
2022-05-02	$32.00	$32.30	$31.58	$32.15	$32.05	15,053
2022-04-29	$32.70	$32.81	$31.95	$31.95	$31.85	31,467
2022-04-28	$32.23	$32.92	$32.16	$32.86	$32.76	6,419
2022-04-27	$32.23	$32.60	$32.23	$32.29	$32.19	8,327
2022-04-26	$33.06	$33.06	$32.31	$32.31	$32.21	14,288
2022-04-25	$32.68	$33.31	$32.49	$33.20	$33.10	8,210
2022-04-22	$33.71	$33.71	$33.00	$33.00	$32.90	6,347
2022-04-21	$34.76	$34.80	$33.76	$33.86	$33.75	49,044
2022-04-20	$34.37	$34.60	$34.35	$34.46	$34.35	50,366
2022-04-19	$33.76	$34.24	$33.76	$34.19	$34.09	10,042
2022-04-18	$33.49	$33.55	$33.27	$33.40	$33.29	190,787
2022-04-14	$33.82	$33.93	$33.52	$33.52	$33.41	32,843
2022-04-13	$33.23	$33.80	$33.23	$33.75	$33.64	8,904
2022-04-12	$33.51	$33.72	$33.18	$33.23	$33.13	3,936
2022-04-11	$33.20	$33.41	$33.17	$33.17	$33.07	7,171
2022-04-08	$33.21	$33.57	$33.21	$33.28	$33.18	12,256
2022-04-07	$33.39	$33.48	$32.99	$33.34	$33.24	9,629
2022-04-06	$33.56	$33.56	$33.37	$33.44	$33.33	13,561
2022-04-05	$34.41	$34.41	$33.78	$33.83	$33.72	6,926
2022-04-04	$34.60	$34.60	$34.27	$34.46	$34.35	21,501
2022-04-01	$34.39	$34.53	$34.34	$34.52	$34.41	8,920
2022-03-31	$34.83	$34.83	$34.30	$34.30	$34.19	12,079
2022-03-30	$35.15	$35.16	$34.59	$34.75	$34.64	86,148
2022-03-29	$34.73	$35.26	$34.73	$35.22	$35.11	12,145
2022-03-28	$34.38	$34.42	$34.02	$34.42	$34.31	5,448
2022-03-25	$34.27	$34.40	$34.22	$34.40	$34.29	8,316
2022-03-24	$34.00	$34.18	$33.79	$34.18	$34.08	6,132
2022-03-23	$34.29	$34.29	$33.84	$33.85	$33.74	24,104
2022-03-22	$34.43	$34.74	$34.38	$34.54	$34.43	28,900
2022-03-21	$34.44	$34.64	$34.02	$34.28	$34.17	40,552
2022-03-18	$33.95	$34.48	$33.92	$34.44	$34.33	46,048
2022-03-17	$33.61	$34.14	$33.54	$34.12	$34.01	28,707
2022-03-16	$33.34	$33.78	$33.33	$33.77	$33.67	11,509
2022-03-15	$32.52	$32.85	$32.52	$32.85	$32.75	8,808
2022-03-14	$32.90	$32.94	$32.30	$32.41	$32.31	5,478
2022-03-11	$33.22	$33.22	$32.74	$32.74	$32.64	9,232
2022-03-10	$32.63	$33.06	$32.59	$33.06	$32.95	10,928
2022-03-09	$32.81	$33.23	$32.81	$33.08	$32.98	61,339
2022-03-08	$32.01	$32.93	$31.95	$32.17	$32.07	17,133
2022-03-07	$33.07	$33.07	$32.01	$32.02	$31.92	16,916
2022-03-04	$33.30	$33.30	$32.80	$33.07	$32.97	13,055
2022-03-03	$34.18	$34.18	$33.51	$33.67	$33.56	6,636
2022-03-02	$33.31	$34.13	$33.31	$33.96	$33.85	14,910
2022-03-01	$33.69	$33.81	$32.93	$33.05	$32.94	10,717
2022-02-28	$33.41	$33.98	$33.41	$33.79	$33.68	18,447
2022-02-25	$33.06	$33.83	$32.92	$33.81	$33.70	8,895
2022-02-24	$31.65	$33.04	$31.65	$33.01	$32.91	24,030
2022-02-23	$33.30	$33.34	$32.42	$32.49	$32.39	17,096
2022-02-22	$33.39	$33.60	$32.94	$33.10	$33.00	13,002
2022-02-18	$33.71	$33.90	$33.47	$33.54	$33.43	19,551
2022-02-17	$34.20	$34.25	$33.72	$33.72	$33.61	3,422
2022-02-16	$34.24	$34.60	$34.18	$34.48	$34.37	14,608
2022-02-15	$34.02	$34.40	$34.01	$34.33	$34.22	8,254
2022-02-14	$33.77	$33.99	$33.38	$33.61	$33.50	30,600
2022-02-11	$34.26	$34.48	$33.57	$33.68	$33.57	60,419
2022-02-10	$34.16	$34.93	$34.03	$34.17	$34.06	50,402
2022-02-09	$34.40	$34.63	$34.40	$34.63	$34.52	35,737
2022-02-08	$33.42	$34.07	$33.42	$34.01	$33.90	14,268
2022-02-07	$33.41	$33.64	$33.26	$33.41	$33.30	138,017
2022-02-04	$33.20	$33.59	$32.97	$33.37	$33.26	71,591
2022-02-03	$33.46	$33.72	$33.23	$33.25	$33.15	87,960
2022-02-02	$34.00	$34.02	$33.70	$33.85	$33.74	71,116
2022-02-01	$33.70	$33.94	$33.30	$33.90	$33.79	16,541
2022-01-31	$32.69	$33.62	$32.67	$33.62	$33.51	17,582
2022-01-28	$32.25	$32.82	$31.75	$32.79	$32.69	19,472
2022-01-27	$33.09	$33.37	$32.23	$32.26	$32.16	16,657
2022-01-26	$33.55	$33.74	$32.48	$32.81	$32.71	20,921
2022-01-25	$33.18	$33.51	$32.70	$33.06	$32.96	33,212
2022-01-24	$32.55	$33.65	$32.13	$33.65	$33.54	33,475
2022-01-21	$33.46	$33.84	$33.05	$33.07	$32.97	18,822
2022-01-20	$34.49	$34.84	$33.61	$33.61	$33.50	19,919
2022-01-19	$34.88	$34.89	$34.21	$34.21	$34.10	27,732
2022-01-18	$35.33	$35.33	$34.67	$34.72	$34.61	18,786
2022-01-14	$35.37	$35.59	$35.12	$35.58	$35.47	25,373
2022-01-13	$35.87	$36.13	$35.63	$35.64	$35.53	16,310
2022-01-12	$36.11	$36.11	$35.66	$35.76	$35.65	170,453
2022-01-11	$35.56	$35.87	$35.38	$35.84	$35.72	193,502
2022-01-10	$35.49	$35.55	$34.93	$35.55	$35.44	109,513
2022-01-07	$36.00	$36.12	$35.70	$35.72	$35.60	23,002
2022-01-06	$35.79	$36.19	$35.70	$35.94	$35.83	42,222
2022-01-05	$36.72	$36.77	$35.70	$35.70	$35.59	23,287
2022-01-04	$36.59	$36.82	$36.49	$36.64	$36.52	31,069
2022-01-03	$36.42	$36.62	$36.18	$36.40	$36.29	39,384
2021-12-31	$36.23	$36.37	$36.23	$36.25	$36.14	13,194
2021-12-30	$36.39	$36.59	$36.25	$36.25	$36.14	5,824
2021-12-29	$36.28	$36.37	$36.18	$36.35	$36.24	18,085
2021-12-28	$36.25	$36.39	$36.13	$36.17	$36.06	15,409
2021-12-27	$35.84	$36.18	$35.84	$36.18	$36.07	13,828
2021-12-23	$35.93	$35.99	$35.87	$35.96	$35.63	8,338
2021-12-22	$35.43	$35.67	$35.36	$35.65	$35.32	15,898
2021-12-21	$35.04	$35.39	$34.99	$35.39	$35.06	16,237
2021-12-20	$34.59	$34.59	$34.04	$34.45	$34.13	18,120
2021-12-17	$34.99	$35.36	$34.99	$35.05	$34.73	10,739
2021-12-16	$35.77	$35.77	$34.95	$35.09	$34.76	7,449
2021-12-15	$35.02	$35.50	$34.76	$35.50	$35.17	14,048
2021-12-14	$35.08	$35.49	$34.98	$35.05	$34.73	11,906
2021-12-13	$35.68	$35.68	$35.25	$35.30	$34.97	11,649
2021-12-10	$35.98	$35.98	$35.59	$35.69	$35.36	20,600
2021-12-09	$36.12	$36.12	$35.74	$35.74	$35.41	11,132
2021-12-08	$36.26	$36.39	$36.13	$36.32	$35.99	8,929
2021-12-07	$35.99	$36.41	$35.95	$36.14	$35.81	10,818
2021-12-06	$35.28	$35.75	$35.26	$35.49	$35.16	9,281
2021-12-03	$35.08	$35.08	$34.58	$34.82	$34.50	21,551
2021-12-02	$34.46	$35.39	$34.46	$35.22	$34.90	13,621
2021-12-01	$35.53	$35.87	$34.42	$34.42	$34.11	15,144
2021-11-30	$35.51	$35.51	$34.83	$34.93	$34.61	29,058
2021-11-29	$36.27	$36.27	$35.63	$35.83	$35.49	7,346
2021-11-26	$36.09	$36.09	$35.42	$35.81	$35.48	7,105
2021-11-24	$37.00	$37.05	$36.91	$37.02	$36.68	12,747
2021-11-23	$37.04	$37.04	$36.67	$37.03	$36.69	10,602
2021-11-22	$37.17	$37.38	$36.97	$36.97	$36.63	8,429
2021-11-19	$37.10	$37.16	$37.00	$37.01	$36.67	14,986
2021-11-18	$37.46	$37.46	$36.99	$37.28	$36.94	8,639
2021-11-17	$37.64	$37.64	$37.20	$37.36	$37.01	16,177
2021-11-16	$37.67	$37.81	$37.62	$37.67	$37.32	11,830
2021-11-15	$37.78	$37.78	$37.55	$37.65	$37.30	78,570
2021-11-12	$37.56	$37.69	$37.52	$37.59	$37.24	83,617
2021-11-11	$37.50	$37.60	$37.40	$37.52	$37.18	10,397
2021-11-10	$37.64	$37.76	$37.23	$37.38	$37.03	11,738
2021-11-09	$37.80	$37.81	$37.67	$37.76	$37.41	15,978
2021-11-08	$37.99	$38.05	$37.79	$37.86	$37.51	77,997
2021-11-05	$37.71	$38.05	$37.71	$37.83	$37.48	10,589
2021-11-04	$37.56	$37.62	$37.20	$37.27	$36.93	58,668
2021-11-03	$37.13	$37.65	$37.13	$37.45	$37.10	7,316
2021-11-02	$36.93	$37.11	$36.90	$37.02	$36.68	98,783
2021-11-01	$36.60	$37.03	$36.60	$37.00	$36.66	5,068
2021-10-29	$36.19	$36.34	$36.08	$36.24	$35.90	8,803
2021-10-28	$35.92	$36.22	$35.92	$36.22	$35.89	8,302
2021-10-27	$36.22	$36.22	$35.59	$35.60	$35.27	6,435
2021-10-26	$36.40	$36.59	$36.25	$36.26	$35.92	31,238
2021-10-25	$36.41	$36.55	$36.41	$36.47	$36.13	15,967
2021-10-22	$36.22	$36.40	$36.11	$36.25	$35.92	12,320
2021-10-21	$36.18	$36.28	$36.03	$36.26	$35.92	10,902
2021-10-20	$36.22	$36.22	$36.08	$36.12	$35.79	7,794
2021-10-19	$35.99	$36.01	$35.80	$35.91	$35.58	7,996
2021-10-18	$35.70	$35.81	$35.70	$35.79	$35.46	5,259
2021-10-15	$36.00	$36.10	$35.71	$35.71	$35.38	20,568
2021-10-14	$35.55	$35.78	$35.49	$35.73	$35.40	12,126
2021-10-13	$35.00	$35.21	$34.86	$35.18	$34.86	11,414
2021-10-12	$34.95	$35.22	$34.95	$35.08	$34.75	31,037
2021-10-11	$35.18	$35.34	$34.89	$34.89	$34.57	6,702
2021-10-08	$35.37	$35.49	$35.13	$35.13	$34.81	43,759
2021-10-07	$35.19	$35.61	$35.14	$35.39	$35.06	18,158
2021-10-06	$34.70	$34.89	$34.40	$34.89	$34.57	36,942
2021-10-05	$35.02	$35.24	$34.94	$35.02	$34.69	9,423
2021-10-04	$34.85	$34.93	$34.85	$34.88	$34.56	7,947
2021-10-01	$34.93	$35.29	$34.93	$35.12	$34.80	6,376
2021-09-30	$34.58	$34.85	$34.55	$34.55	$34.23	7,019
2021-09-29	$35.15	$35.16	$35.00	$35.00	$34.68	7,822
2021-09-28	$35.51	$35.63	$34.95	$34.98	$34.66	89,434
2021-09-27	$35.45	$35.80	$35.45	$35.61	$35.28	16,580
2021-09-24	$35.17	$35.36	$35.05	$35.23	$34.90	64,084
2021-09-23	$34.91	$35.47	$34.91	$35.29	$34.97	5,197
2021-09-22	$34.46	$34.96	$34.41	$34.74	$34.42	13,185
2021-09-21	$34.45	$34.50	$34.03	$34.25	$33.93	79,604
2021-09-20	$34.25	$34.29	$33.82	$34.29	$33.97	12,509
2021-09-17	$34.99	$35.09	$34.72	$34.88	$34.55	6,736
2021-09-16	$34.86	$35.16	$34.86	$35.02	$34.69	9,315
2021-09-15	$34.73	$35.10	$34.73	$35.09	$34.77	81,070
2021-09-14	$35.27	$35.27	$34.64	$34.69	$34.37	25,993
2021-09-13	$35.17	$35.17	$34.89	$35.11	$34.79	14,021
2021-09-10	$35.06	$35.23	$34.86	$34.86	$34.54	11,159
2021-09-09	$35.31	$35.50	$35.20	$35.20	$34.87	10,597
2021-09-08	$35.37	$35.42	$35.13	$35.24	$34.91	11,807
2021-09-07	$35.77	$35.77	$35.38	$35.41	$35.08	10,837
2021-09-03	$35.83	$35.84	$35.68	$35.73	$35.40	28,329
2021-09-02	$35.72	$35.94	$35.68	$35.92	$35.59	12,824
2021-09-01	$35.60	$35.76	$35.42	$35.64	$35.31	11,815
2021-08-31	$35.57	$35.57	$35.40	$35.45	$35.12	12,445
2021-08-30	$35.42	$35.62	$35.42	$35.50	$35.17	10,088
2021-08-27	$34.91	$35.67	$34.91	$35.58	$35.25	7,375
2021-08-26	$35.11	$35.14	$34.81	$34.83	$34.51	5,311
2021-08-25	$34.96	$35.25	$34.96	$35.13	$34.80	11,161
2021-08-24	$34.83	$34.95	$34.79	$34.94	$34.62	9,862
2021-08-23	$34.52	$34.68	$34.52	$34.66	$34.34	11,434
2021-08-20	$33.94	$34.27	$33.94	$34.27	$33.95	8,152
2021-08-19	$33.84	$34.08	$33.74	$33.84	$33.53	12,937
2021-08-18	$34.38	$34.54	$34.09	$34.09	$33.78	6,849
2021-08-17	$34.56	$34.56	$34.10	$34.43	$34.12	12,623
2021-08-16	$34.85	$34.92	$34.82	$34.85	$34.53	11,613
2021-08-13	$34.99	$35.07	$34.96	$34.99	$34.66	8,057
2021-08-12	$35.05	$35.15	$34.99	$35.13	$34.81	6,203
2021-08-11	$35.01	$35.19	$34.84	$35.19	$34.86	15,737
2021-08-10	$34.91	$34.97	$34.81	$34.90	$34.58	5,947
2021-08-09	$34.71	$34.92	$34.71	$34.80	$34.48	9,240
2021-08-06	$34.98	$35.19	$34.92	$34.98	$34.66	6,867
2021-08-05	$34.51	$34.81	$34.51	$34.81	$34.49	24,751
2021-08-04	$34.65	$34.73	$34.40	$34.40	$34.08	19,283
2021-08-03	$34.33	$34.77	$34.33	$34.77	$34.45	8,130
2021-08-02	$34.95	$35.12	$34.61	$34.61	$34.29	9,806
2021-07-30	$34.69	$35.09	$34.69	$34.78	$34.46	6,482
2021-07-29	$34.76	$35.07	$34.75	$34.84	$34.52	6,910
2021-07-28	$34.42	$34.71	$34.04	$34.50	$34.18	7,160
2021-07-27	$34.29	$34.29	$33.95	$34.22	$33.90	8,019
2021-07-26	$34.38	$34.61	$34.30	$34.40	$34.08	18,490
2021-07-23	$34.21	$34.34	$34.15	$34.33	$34.02	16,634
2021-07-22	$34.39	$34.39	$34.00	$34.06	$33.74	7,587
2021-07-21	$34.16	$34.54	$34.16	$34.43	$34.11	6,380
2021-07-20	$33.20	$34.13	$33.07	$34.01	$33.70	9,958
2021-07-19	$33.06	$33.36	$32.82	$33.08	$32.77	19,758
2021-07-16	$34.06	$34.06	$33.65	$33.65	$33.34	9,762
2021-07-15	$34.02	$34.10	$33.79	$34.04	$33.73	15,129
2021-07-14	$34.63	$34.74	$34.19	$34.19	$33.87	12,966
2021-07-13	$34.60	$34.66	$34.44	$34.44	$34.12	6,465
2021-07-12	$34.80	$35.00	$34.68	$34.99	$34.67	17,095
2021-07-09	$34.44	$34.90	$34.44	$34.90	$34.58	8,726
2021-07-08	$33.88	$34.39	$33.73	$34.08	$33.77	16,966
2021-07-07	$34.55	$34.67	$34.22	$34.51	$34.19	15,961
2021-07-06	$34.43	$34.59	$34.37	$34.57	$34.25	37,771
2021-07-02	$35.22	$35.22	$34.95	$35.03	$34.70	47,434
2021-07-01	$35.03	$35.22	$34.98	$35.13	$34.81	4,813
2021-06-30	$34.77	$34.91	$34.75	$34.88	$34.56	13,601
2021-06-29	$34.98	$35.11	$34.79	$34.84	$34.52	11,691
2021-06-28	$35.31	$35.31	$34.84	$34.89	$34.57	7,141
2021-06-25	$35.04	$35.30	$35.00	$35.27	$34.94	27,036
2021-06-24	$34.89	$35.12	$34.79	$35.08	$34.59	14,848
2021-06-23	$34.76	$34.91	$34.73	$34.73	$34.24	17,927
2021-06-22	$34.60	$34.80	$34.36	$34.71	$34.22	56,517
2021-06-21	$34.14	$34.70	$34.14	$34.65	$34.17	14,140
2021-06-18	$34.37	$34.37	$33.90	$33.95	$33.47	7,718
2021-06-17	$34.99	$34.99	$34.40	$34.62	$34.14	18,279
2021-06-16	$35.30	$35.38	$35.02	$35.18	$34.69	30,418
2021-06-15	$35.50	$35.50	$35.22	$35.36	$34.86	8,970
2021-06-14	$35.78	$35.78	$35.34	$35.40	$34.90	11,457
2021-06-11	$35.59	$35.63	$35.46	$35.63	$35.13	14,550
2021-06-10	$35.54	$35.56	$35.28	$35.35	$34.86	11,810
2021-06-09	$35.71	$35.71	$35.36	$35.36	$34.87	31,192
2021-06-08	$35.40	$35.70	$35.36	$35.66	$35.16	241,979
2021-06-07	$35.27	$35.35	$35.22	$35.31	$34.81	90,266
2021-06-04	$35.23	$35.23	$35.07	$35.17	$34.68	12,317
2021-06-03	$35.07	$35.12	$34.91	$35.04	$34.55	10,232
2021-06-02	$35.30	$35.39	$35.18	$35.24	$34.75	72,291
2021-06-01	$35.44	$35.50	$35.35	$35.47	$34.97	4,467
2021-05-28	$35.33	$35.33	$35.04	$35.19	$34.70	21,844
2021-05-27	$35.18	$35.28	$35.18	$35.21	$34.72	11,327
2021-05-26	$34.65	$34.97	$34.65	$34.94	$34.45	2,950
2021-05-25	$34.90	$34.98	$34.50	$34.50	$34.02	8,180
2021-05-24	$34.73	$34.95	$34.73	$34.83	$34.34	10,269
2021-05-21	$34.77	$34.93	$34.61	$34.63	$34.15	19,212
2021-05-20	$34.42	$34.61	$34.26	$34.53	$34.05	13,106
2021-05-19	$34.07	$34.38	$33.93	$34.38	$33.90	11,202
2021-05-18	$34.90	$35.06	$34.60	$34.60	$34.12	7,054
2021-05-17	$34.77	$34.91	$34.52	$34.89	$34.40	9,432
2021-05-14	$34.54	$34.95	$34.41	$34.91	$34.42	7,335
2021-05-13	$34.00	$34.36	$33.92	$34.23	$33.75	14,301
2021-05-12	$34.51	$34.70	$33.60	$33.65	$33.18	11,364
2021-05-11	$34.36	$34.85	$34.34	$34.76	$34.27	16,124
2021-05-10	$35.61	$35.63	$35.07	$35.07	$34.58	39,599
2021-05-07	$35.24	$35.64	$35.16	$35.63	$35.13	10,099
2021-05-06	$35.18	$35.23	$34.80	$35.23	$34.74	25,095
2021-05-05	$35.42	$35.42	$35.01	$35.13	$34.64	15,700
2021-05-04	$35.22	$35.31	$34.97	$35.23	$34.74	11,192
2021-05-03	$35.61	$35.61	$35.29	$35.44	$34.94	11,023
2021-04-30	$35.47	$35.58	$35.23	$35.31	$34.81	15,863
2021-04-29	$36.00	$36.00	$35.45	$35.76	$35.26	33,556
2021-04-28	$35.63	$35.84	$35.63	$35.76	$35.26	41,212
2021-04-27	$35.82	$35.82	$35.59	$35.74	$35.24	54,280
2021-04-26	$35.64	$35.84	$35.64	$35.70	$35.20	28,971
2021-04-23	$35.04	$35.57	$34.99	$35.49	$34.99	29,579
2021-04-22	$35.16	$35.33	$34.81	$34.88	$34.39	30,606
2021-04-21	$34.36	$35.07	$34.31	$35.05	$34.56	13,230
2021-04-20	$34.84	$34.84	$34.27	$34.45	$33.97	20,768
2021-04-19	$35.19	$35.19	$34.78	$34.94	$34.45	13,612
2021-04-16	$35.23	$35.34	$35.10	$35.26	$34.77	37,146
2021-04-15	$35.07	$35.07	$34.86	$35.03	$34.54	103,076
2021-04-14	$34.77	$35.16	$34.77	$34.81	$34.32	10,543
2021-04-13	$34.72	$34.74	$34.45	$34.62	$34.14	105,490
2021-04-12	$34.61	$34.77	$34.55	$34.71	$34.23	14,604
2021-04-09	$34.42	$34.60	$34.41	$34.60	$34.12	28,853
2021-04-08	$34.40	$34.52	$34.10	$34.52	$34.04	17,123
2021-04-07	$34.61	$34.69	$34.22	$34.30	$33.82	18,180
2021-04-06	$34.59	$34.82	$34.54	$34.58	$34.10	3,753
2021-04-05	$34.71	$34.72	$34.42	$34.56	$34.08	17,676
2021-04-01	$34.05	$34.35	$34.05	$34.35	$33.87	7,028
2021-03-31	$33.84	$34.09	$33.79	$33.86	$33.39	18,889
2021-03-30	$33.28	$33.75	$33.20	$33.62	$33.15	15,183
2021-03-29	$33.82	$34.04	$33.27	$33.27	$32.80	7,001
2021-03-26	$33.61	$33.97	$33.41	$33.97	$33.49	9,912
2021-03-25	$32.39	$33.41	$32.20	$33.34	$32.87	10,897
2021-03-24	$33.29	$33.53	$32.68	$32.68	$32.22	20,648
2021-03-23	$33.81	$33.81	$32.94	$33.03	$32.57	10,538
2021-03-22	$34.27	$34.27	$33.87	$33.99	$33.51	10,448
2021-03-19	$34.00	$34.40	$33.82	$34.16	$33.68	16,200
2021-03-18	$34.75	$35.00	$34.08	$34.11	$33.63	16,384
2021-03-17	$34.52	$34.91	$34.33	$34.91	$34.42	20,779
2021-03-16	$35.10	$35.10	$34.53	$34.67	$34.19	52,230
2021-03-15	$34.94	$35.12	$34.62	$35.12	$34.63	51,488
2021-03-12	$34.42	$34.84	$34.42	$34.81	$34.32	66,584
2021-03-11	$34.24	$34.56	$34.16	$34.55	$34.07	77,942
2021-03-10	$33.85	$34.10	$33.77	$33.99	$33.51	18,547
2021-03-09	$33.68	$33.84	$33.48	$33.53	$33.06	52,685
2021-03-08	$33.28	$33.67	$33.13	$33.27	$32.80	30,508
2021-03-05	$32.85	$33.12	$31.87	$33.11	$32.65	18,102
2021-03-04	$33.12	$33.30	$31.90	$32.43	$31.98	25,338
2021-03-03	$33.49	$33.68	$33.13	$33.13	$32.67	34,929
2021-03-02	$33.99	$34.00	$33.44	$33.45	$32.98	113,430
2021-03-01	$33.83	$34.14	$33.80	$34.03	$33.55	11,217
2021-02-26	$33.26	$33.55	$32.95	$33.11	$32.65	35,080
2021-02-25	$34.27	$34.35	$33.15	$33.22	$32.76	14,682
2021-02-24	$33.84	$34.43	$33.72	$34.31	$33.83	54,250
2021-02-23	$33.50	$33.82	$33.02	$33.74	$33.27	61,417
2021-02-22	$33.74	$34.12	$33.74	$33.80	$33.33	25,436
2021-02-19	$33.55	$33.99	$33.55	$33.93	$33.46	26,964
2021-02-18	$33.45	$33.51	$33.25	$33.38	$32.91	31,905
2021-02-17	$33.77	$33.83	$33.42	$33.72	$33.25	2,483,504
2021-02-16	$34.36	$34.38	$33.94	$33.95	$33.48	47,008
2021-02-12	$33.92	$34.14	$33.89	$34.14	$33.66	49,552
2021-02-11	$34.09	$34.24	$33.69	$34.12	$33.64	51,861
2021-02-10	$34.26	$34.29	$33.79	$33.90	$33.43	2,315,965
2021-02-09	$33.83	$34.16	$33.77	$34.05	$33.57	90,956
2021-02-08	$33.56	$33.86	$33.53	$33.85	$33.38	55,395
2021-02-05	$33.25	$33.34	$33.03	$33.32	$32.85	66,073
2021-02-04	$32.64	$33.03	$32.63	$33.02	$32.56	14,891
2021-02-03	$32.53	$32.55	$32.20	$32.51	$32.06	22,477
2021-02-02	$32.44	$32.56	$32.16	$32.47	$32.02	54,610
2021-02-01	$31.74	$32.10	$31.42	$32.07	$31.62	20,581
2021-01-29	$31.99	$31.99	$31.27	$31.32	$30.88	17,808
2021-01-28	$31.99	$32.15	$31.85	$31.88	$31.43	50,448
2021-01-27	$31.99	$32.22	$31.60	$31.75	$31.31	16,813
2021-01-26	$32.94	$32.95	$32.42	$32.43	$31.98	30,242
2021-01-25	$32.66	$33.03	$32.37	$32.72	$32.26	21,513
2021-01-22	$32.41	$32.81	$32.35	$32.80	$32.34	32,493
2021-01-21	$32.84	$32.84	$32.59	$32.61	$32.15	58,451
2021-01-20	$32.79	$33.01	$32.74	$32.85	$32.39	99,812
2021-01-19	$32.80	$32.80	$32.48	$32.64	$32.18	139,852
2021-01-15	$32.47	$32.60	$32.09	$32.45	$32.00	68,285
2021-01-14	$32.51	$32.93	$32.49	$32.76	$32.30	60,670
2021-01-13	$32.59	$32.59	$32.30	$32.32	$31.87	117,347
2021-01-12	$32.25	$32.56	$32.19	$32.56	$32.10	103,172
2021-01-11	$31.74	$32.14	$31.74	$32.10	$31.65	20,185
2021-01-08	$32.36	$32.36	$31.77	$32.09	$31.64	77,510
2021-01-07	$31.89	$32.20	$31.83	$32.12	$31.67	35,819
2021-01-06	$30.90	$31.95	$30.90	$31.71	$31.27	26,959
2021-01-05	$30.22	$30.70	$30.22	$30.57	$30.14	30,959
2021-01-04	$30.83	$30.84	$29.97	$30.17	$29.75	32,407
2020-12-31	$30.73	$30.75	$30.43	$30.66	$30.23	31,511
2020-12-30	$30.57	$30.82	$30.53	$30.70	$30.27	29,176
2020-12-29	$31.01	$31.01	$30.29	$30.40	$29.97	37,798
2020-12-28	$31.18	$31.19	$30.85	$30.89	$30.46	36,055
2020-12-24	$30.95	$30.96	$30.76	$30.92	$30.49	86,106
2020-12-23	$31.05	$31.23	$31.05	$31.16	$30.51	190,876
2020-12-22	$30.85	$30.98	$30.70	$30.93	$30.29	39,956
2020-12-21	$30.29	$30.74	$30.16	$30.69	$30.05	63,466
2020-12-18	$30.82	$30.98	$30.62	$30.74	$30.10	111,988
2020-12-17	$30.60	$30.78	$30.56	$30.78	$30.13	46,910
2020-12-16	$30.64	$30.69	$30.37	$30.52	$29.88	58,032
2020-12-15	$30.22	$30.55	$30.08	$30.54	$29.90	20,510
2020-12-14	$30.28	$30.43	$29.95	$29.95	$29.33	68,123
2020-12-11	$29.93	$30.12	$29.76	$30.00	$29.37	79,806
2020-12-10	$29.66	$30.09	$29.59	$30.07	$29.44	88,530
2020-12-09	$30.06	$30.21	$29.79	$29.82	$29.20	73,552
2020-12-08	$29.64	$29.97	$29.58	$29.97	$29.35	102,874
2020-12-07	$29.80	$29.81	$29.63	$29.75	$29.13	109,563
2020-12-04	$29.48	$29.79	$29.47	$29.79	$29.17	14,011
2020-12-03	$29.04	$29.36	$29.04	$29.17	$28.56	22,677
2020-12-02	$28.90	$29.01	$28.75	$28.98	$28.38	33,182
2020-12-01	$29.04	$29.11	$28.83	$29.00	$28.40	37,356
2020-11-30	$29.20	$29.20	$28.64	$28.69	$28.09	18,252
2020-11-27	$29.19	$29.30	$29.12	$29.21	$28.60	25,806
2020-11-25	$29.28	$29.28	$29.02	$29.15	$28.54	43,885
2020-11-24	$29.11	$29.39	$29.05	$29.29	$28.68	87,373
2020-11-23	$28.64	$28.93	$28.55	$28.80	$28.20	43,881
2020-11-20	$28.31	$28.40	$28.20	$28.36	$27.77	71,391
2020-11-19	$28.19	$28.38	$27.97	$28.37	$27.78	50,350
2020-11-18	$28.61	$28.68	$28.15	$28.15	$27.56	102,361
2020-11-17	$28.23	$28.60	$28.07	$28.51	$27.92	108,084
2020-11-16	$28.37	$28.46	$28.15	$28.46	$27.87	75,782
2020-11-13	$27.56	$27.90	$27.54	$27.87	$27.29	11,762
2020-11-12	$27.62	$27.62	$27.09	$27.28	$26.71	65,275
2020-11-11	$27.75	$27.75	$27.54	$27.72	$27.14	63,778
2020-11-10	$27.58	$27.82	$27.40	$27.76	$27.18	131,475
2020-11-09	$27.96	$28.33	$27.37	$27.37	$26.80	33,404
2020-11-06	$26.81	$26.81	$26.45	$26.49	$25.94	17,532
2020-11-05	$26.47	$26.78	$26.41	$26.72	$26.16	15,649
2020-11-04	$26.02	$26.42	$25.76	$26.10	$25.56	118,501
2020-11-03	$25.85	$26.19	$25.77	$26.10	$25.56	32,620
2020-11-02	$25.31	$25.43	$25.18	$25.43	$24.90	21,280
2020-10-30	$25.07	$25.18	$24.76	$24.99	$24.47	48,841
2020-10-29	$24.97	$25.28	$24.75	$25.20	$24.68	10,031
2020-10-28	$25.19	$25.23	$24.98	$24.98	$24.46	20,477
2020-10-27	$26.00	$26.00	$25.68	$25.69	$25.16	13,819
2020-10-26	$26.17	$26.17	$25.63	$25.92	$25.38	70,581
2020-10-23	$26.56	$26.57	$26.25	$26.49	$25.94	95,076
2020-10-22	$25.94	$26.37	$25.94	$26.36	$25.81	12,850
2020-10-21	$26.14	$26.15	$25.90	$25.90	$25.36	13,746
2020-10-20	$26.14	$26.30	$26.07	$26.07	$25.53	7,316
2020-10-19	$26.31	$26.38	$25.91	$25.91	$25.37	18,023
2020-10-16	$26.48	$26.48	$26.24	$26.24	$25.69	138,288
2020-10-15	$25.79	$26.39	$25.79	$26.33	$25.78	26,362
2020-10-14	$26.40	$26.45	$26.09	$26.09	$25.55	116,129
2020-10-13	$26.37	$26.38	$26.21	$26.27	$25.72	49,450
2020-10-12	$26.35	$26.54	$26.35	$26.49	$25.94	21,424
2020-10-09	$26.41	$26.46	$26.17	$26.26	$25.71	114,839
2020-10-08	$26.12	$26.17	$25.96	$26.14	$25.60	80,510
2020-10-07	$25.69	$25.90	$25.66	$25.84	$25.30	160,780
2020-10-06	$25.61	$25.99	$25.29	$25.35	$24.82	64,762
2020-10-05	$25.08	$25.46	$25.08	$25.44	$24.91	22,742
2020-10-02	$24.25	$24.97	$24.25	$24.87	$24.35	7,348
2020-10-01	$24.52	$24.69	$24.42	$24.69	$24.18	65,445
2020-09-30	$24.43	$24.64	$24.22	$24.38	$23.87	18,709
2020-09-29	$24.50	$24.51	$24.18	$24.34	$23.83	11,905
2020-09-28	$24.31	$24.53	$24.27	$24.48	$23.97	12,748
2020-09-25	$23.61	$23.92	$23.56	$23.92	$23.42	18,339
2020-09-24	$23.59	$23.89	$23.34	$23.65	$23.16	17,795
2020-09-23	$24.21	$24.24	$23.60	$23.60	$23.11	21,499
2020-09-22	$24.00	$24.18	$23.85	$24.18	$23.68	17,322
2020-09-21	$24.14	$24.14	$23.73	$23.91	$23.41	21,037
2020-09-18	$24.97	$24.97	$24.53	$24.59	$24.08	7,290
2020-09-17	$24.60	$24.93	$24.60	$24.88	$24.36	23,218
2020-09-16	$25.04	$25.40	$25.04	$25.08	$24.56	74,276
2020-09-15	$25.10	$25.10	$24.93	$24.93	$24.41	9,098
2020-09-14	$24.64	$24.96	$24.64	$24.93	$24.41	7,926
2020-09-11	$24.69	$24.69	$24.20	$24.41	$23.90	20,047
2020-09-10	$24.94	$25.03	$24.49	$24.49	$23.98	18,453
2020-09-09	$24.73	$24.86	$24.55	$24.77	$24.25	14,168
2020-09-08	$24.67	$24.83	$24.42	$24.48	$23.97	12,364
2020-09-04	$25.40	$25.40	$24.65	$25.01	$24.49	34,974
2020-09-03	$25.75	$25.75	$25.00	$25.10	$24.58	14,798
2020-09-02	$25.57	$25.80	$25.56	$25.79	$25.25	10,853
2020-09-01	$25.25	$25.48	$25.25	$25.48	$24.95	11,593
2020-08-31	$25.61	$25.61	$25.28	$25.28	$24.75	28,665
2020-08-28	$25.53	$25.60	$25.42	$25.60	$25.07	18,220
2020-08-27	$25.41	$25.56	$25.30	$25.46	$24.93	34,171
2020-08-26	$25.51	$25.51	$25.28	$25.30	$24.77	16,588
2020-08-25	$25.61	$25.61	$25.30	$25.47	$24.94	16,701
2020-08-24	$25.35	$25.48	$25.24	$25.48	$24.95	29,188
2020-08-21	$25.18	$25.23	$25.04	$25.13	$24.61	27,978
2020-08-20	$25.12	$25.34	$25.11	$25.24	$24.71	16,919
2020-08-19	$25.48	$25.59	$25.37	$25.38	$24.85	15,291
2020-08-18	$25.72	$25.72	$25.42	$25.45	$24.92	104,113
2020-08-17	$25.73	$25.75	$25.62	$25.67	$25.14	14,158
2020-08-14	$25.62	$25.78	$25.53	$25.68	$25.15	54,616
2020-08-13	$25.78	$25.84	$25.64	$25.68	$25.15	40,688
2020-08-12	$26.04	$26.04	$25.67	$25.79	$25.25	70,686
2020-08-11	$25.92	$26.08	$25.63	$25.66	$25.13	31,483
2020-08-10	$25.56	$25.79	$25.56	$25.62	$25.09	99,546
2020-08-07	$25.08	$25.55	$25.08	$25.55	$25.02	30,964
2020-08-06	$25.19	$25.35	$25.14	$25.20	$24.68	83,015
2020-08-05	$25.18	$25.26	$25.00	$25.26	$24.73	67,168
2020-08-04	$24.84	$24.93	$24.71	$24.92	$24.40	57,338
2020-08-03	$24.66	$24.91	$24.58	$24.85	$24.33	24,860
2020-07-31	$24.71	$24.71	$24.16	$24.53	$24.02	42,079
2020-07-30	$24.51	$24.70	$24.32	$24.66	$24.15	24,258
2020-07-29	$24.38	$24.85	$24.38	$24.82	$24.30	19,902
2020-07-28	$24.44	$24.58	$24.26	$24.26	$23.76	12,021
2020-07-27	$24.26	$24.48	$24.19	$24.47	$23.96	24,868
2020-07-24	$24.36	$24.45	$24.25	$24.30	$23.79	18,903
2020-07-23	$24.44	$24.80	$24.37	$24.52	$24.01	19,232
2020-07-22	$24.32	$24.48	$24.22	$24.48	$23.97	20,201
2020-07-21	$24.18	$24.40	$24.18	$24.30	$23.79	15,276
2020-07-20	$24.07	$24.16	$23.91	$23.96	$23.46	17,175
2020-07-17	$24.12	$24.20	$24.07	$24.12	$23.62	6,803
2020-07-16	$23.99	$24.16	$23.91	$24.06	$23.56	18,674
2020-07-15	$23.82	$24.26	$23.82	$24.19	$23.69	37,779
2020-07-14	$23.07	$23.37	$22.95	$23.37	$22.88	26,634
2020-07-13	$23.54	$23.76	$23.06	$23.06	$22.58	38,814
2020-07-10	$22.96	$23.33	$22.93	$23.32	$22.83	102,064
2020-07-09	$23.35	$23.36	$22.64	$22.93	$22.45	65,000
2020-07-08	$23.28	$23.41	$23.02	$23.37	$22.88	29,397
2020-07-07	$23.44	$23.57	$23.17	$23.20	$22.72	32,276
2020-07-06	$23.92	$23.96	$23.61	$23.70	$23.21	98,212
2020-07-02	$23.86	$23.90	$23.42	$23.46	$22.97	30,251
2020-07-01	$23.68	$23.77	$23.36	$23.41	$22.92	24,305
2020-06-30	$23.17	$23.64	$23.17	$23.54	$23.05	76,051
2020-06-29	$22.81	$23.33	$22.65	$23.27	$22.79	88,857
2020-06-26	$23.04	$23.12	$22.59	$22.59	$22.12	39,248
2020-06-25	$22.78	$23.17	$22.58	$23.17	$22.69	42,235
2020-06-24	$23.60	$23.60	$22.84	$23.02	$22.42	49,021
2020-06-23	$24.06	$24.09	$23.82	$23.85	$23.23	24,345
2020-06-22	$23.54	$23.78	$23.26	$23.76	$23.14	23,167
2020-06-19	$24.18	$24.18	$23.43	$23.64	$23.02	59,718
2020-06-18	$23.71	$23.97	$23.67	$23.81	$23.19	25,191
2020-06-17	$24.23	$24.32	$23.84	$23.90	$23.27	62,453
2020-06-16	$24.42	$24.65	$23.84	$24.22	$23.59	323,819
2020-06-15	$22.59	$23.75	$22.58	$23.68	$23.06	258,584
2020-06-12	$23.57	$23.70	$22.60	$23.26	$22.65	79,276
2020-06-11	$23.49	$23.57	$22.70	$22.72	$22.13	69,939
2020-06-10	$25.21	$25.21	$24.48	$24.52	$23.88	50,581
2020-06-09	$25.31	$25.45	$25.09	$25.23	$24.57	205,275
2020-06-08	$25.58	$25.77	$25.54	$25.76	$25.09	406,268
2020-06-05	$25.39	$25.67	$25.21	$25.26	$24.60	49,925
2020-06-04	$24.24	$24.51	$24.10	$24.42	$23.78	141,965
2020-06-03	$24.03	$24.50	$24.03	$24.36	$23.72	50,772
2020-06-02	$23.69	$23.78	$23.57	$23.71	$23.09	18,859
2020-06-01	$23.20	$23.64	$23.19	$23.50	$22.88	37,660
2020-05-29	$23.08	$23.27	$22.90	$23.17	$22.56	39,873
2020-05-28	$24.09	$24.09	$23.25	$23.34	$22.72	170,167
2020-05-27	$23.55	$23.87	$23.09	$23.84	$23.22	490,924
2020-05-26	$23.09	$23.28	$23.07	$23.13	$22.52	22,243
2020-05-22	$22.28	$22.34	$22.06	$22.31	$21.73	95,389
2020-05-21	$22.13	$22.37	$22.05	$22.27	$21.69	21,867
2020-05-20	$22.00	$22.26	$21.97	$22.16	$21.58	48,181
2020-05-19	$21.94	$22.11	$21.59	$21.59	$21.02	463,339
2020-05-18	$21.51	$22.11	$21.49	$22.01	$21.43	55,667
2020-05-15	$20.25	$20.71	$20.17	$20.66	$20.12	552,456
2020-05-14	$19.84	$20.42	$19.47	$20.42	$19.89	37,410
2020-05-13	$20.84	$20.84	$19.96	$20.19	$19.66	26,133
2020-05-12	$21.82	$21.86	$20.98	$20.98	$20.43	21,191
2020-05-11	$21.78	$21.96	$21.54	$21.78	$21.21	311,748
2020-05-08	$21.56	$22.03	$21.56	$22.03	$21.45	17,921
2020-05-07	$21.08	$21.38	$21.08	$21.26	$20.70	34,456
2020-05-06	$21.29	$21.29	$20.87	$20.87	$20.32	17,654
2020-05-05	$21.34	$21.61	$21.08	$21.14	$20.59	89,120
2020-05-04	$20.75	$21.15	$20.42	$21.00	$20.45	308,499
2020-05-01	$21.30	$21.30	$20.65	$20.89	$20.34	38,095
2020-04-30	$22.25	$22.25	$21.72	$21.73	$21.16	416,070
2020-04-29	$22.16	$22.72	$22.12	$22.51	$21.92	280,044
2020-04-28	$21.79	$21.92	$21.34	$21.53	$20.97	148,943
2020-04-27	$20.55	$21.39	$20.55	$21.25	$20.69	135,562
2020-04-24	$20.05	$20.52	$20.04	$20.37	$19.84	33,926
2020-04-23	$20.25	$20.42	$20.01	$20.04	$19.52	55,910
2020-04-22	$20.17	$20.17	$19.84	$19.86	$19.34	141,790
2020-04-21	$19.71	$19.89	$19.50	$19.73	$19.21	47,872
2020-04-20	$20.25	$20.53	$20.07	$20.21	$19.68	27,440
2020-04-17	$20.38	$20.69	$20.31	$20.62	$20.08	31,515
2020-04-16	$19.88	$19.89	$19.38	$19.65	$19.14	184,165
2020-04-15	$20.10	$20.11	$19.66	$19.79	$19.27	61,851
2020-04-14	$20.88	$20.97	$20.41	$20.71	$20.17	299,599
2020-04-13	$21.01	$21.02	$20.09	$20.36	$19.83	1,005,498
2020-04-09	$20.61	$21.32	$20.61	$21.08	$20.53	236,546
2020-04-08	$19.39	$20.28	$19.35	$20.15	$19.62	239,755
2020-04-07	$19.84	$20.11	$19.20	$19.20	$18.70	162,840
2020-04-06	$18.58	$19.12	$18.57	$19.08	$18.58	80,027
2020-04-03	$18.09	$18.23	$17.38	$17.65	$17.19	108,014
2020-04-02	$17.99	$18.56	$17.71	$18.20	$17.72	557,195
2020-04-01	$18.36	$18.45	$17.86	$17.96	$17.49	141,988
2020-03-31	$19.22	$19.51	$18.70	$19.01	$18.51	138,488
2020-03-30	$19.01	$19.67	$18.65	$19.47	$18.96	354,162
2020-03-27	$19.07	$19.52	$18.75	$19.09	$18.59	121,646
2020-03-26	$18.94	$20.12	$18.67	$19.86	$19.34	122,398
2020-03-25	$18.41	$19.22	$17.74	$18.52	$18.04	93,978
2020-03-24	$17.21	$18.44	$17.20	$18.13	$17.66	296,107
2020-03-23	$16.74	$17.54	$15.83	$16.37	$15.94	108,699
2020-03-20	$17.99	$18.08	$16.69	$16.80	$16.36	176,778
2020-03-19	$16.58	$18.07	$16.33	$17.58	$17.12	793,512
2020-03-18	$17.30	$18.85	$16.49	$17.43	$16.97	267,251
2020-03-17	$19.45	$19.45	$17.59	$18.71	$18.22	352,361
2020-03-16	$17.97	$20.37	$17.97	$18.13	$17.66	334,850
2020-03-13	$20.29	$20.75	$19.02	$20.38	$19.85	99,095
2020-03-12	$19.91	$20.37	$19.16	$19.38	$18.88	99,295
2020-03-11	$22.39	$22.39	$21.12	$21.40	$20.84	69,903
2020-03-10	$22.81	$22.93	$21.74	$22.89	$22.29	325,560
2020-03-09	$24.20	$24.20	$22.02	$22.08	$21.50	296,375
2020-03-06	$24.00	$24.55	$23.88	$24.40	$23.76	35,187
2020-03-05	$25.16	$25.19	$24.52	$24.73	$24.08	56,363
2020-03-04	$25.28	$25.78	$25.06	$25.68	$25.01	98,071
2020-03-03	$25.46	$26.15	$24.81	$24.91	$24.26	114,388
2020-03-02	$24.56	$25.85	$24.56	$25.43	$24.77	160,364
2020-02-28	$24.65	$24.90	$24.24	$24.72	$24.07	113,254
2020-02-27	$25.65	$26.10	$25.16	$25.22	$24.56	132,619
2020-02-26	$26.84	$26.84	$25.93	$26.01	$25.33	107,683
2020-02-25	$27.76	$27.76	$26.42	$26.47	$25.78	22,810
2020-02-24	$27.44	$27.67	$27.30	$27.46	$26.74	33,149
2020-02-21	$28.24	$28.33	$28.19	$28.26	$27.52	97,264
2020-02-20	$28.42	$28.59	$28.28	$28.55	$27.80	24,623
2020-02-19	$29.28	$29.28	$28.38	$28.45	$27.71	56,907
2020-02-18	$28.46	$28.46	$28.22	$28.36	$27.62	21,791
2020-02-14	$28.39	$28.46	$28.31	$28.38	$27.64	105,930
2020-02-13	$28.31	$28.48	$28.19	$28.47	$27.72	39,545
2020-02-12	$28.27	$28.39	$28.25	$28.37	$27.63	20,274
2020-02-11	$28.08	$28.28	$28.06	$28.17	$27.43	11,521
2020-02-10	$27.86	$27.98	$27.80	$27.98	$27.25	12,732
2020-02-07	$27.93	$27.94	$27.79	$27.80	$27.07	20,497
2020-02-06	$28.29	$28.38	$28.12	$28.14	$27.40	36,886
2020-02-05	$28.12	$28.23	$28.05	$28.22	$27.48	16,840
2020-02-04	$27.74	$28.21	$27.74	$27.85	$27.12	20,051
2020-02-03	$27.50	$28.26	$27.43	$27.62	$26.90	38,462
2020-01-31	$27.36	$27.40	$27.21	$27.33	$26.61	9,138
2020-01-30	$27.73	$27.82	$27.46	$27.82	$27.10	13,543
2020-01-29	$27.98	$27.98	$27.76	$27.76	$27.03	47,517
2020-01-28	$27.78	$27.95	$27.78	$27.90	$27.17	43,582
2020-01-27	$27.70	$27.72	$27.49	$27.61	$26.88	15,410
2020-01-24	$28.36	$28.36	$27.79	$27.97	$27.24	16,322
2020-01-23	$28.14	$28.31	$28.00	$28.22	$27.48	17,763
2020-01-22	$28.58	$28.58	$28.21	$28.24	$27.50	8,081
2020-01-21	$29.08	$29.08	$28.19	$28.21	$27.47	33,801
2020-01-17	$28.48	$28.52	$28.37	$28.44	$27.70	66,497
2020-01-16	$28.23	$28.47	$28.23	$28.47	$27.72	21,427
2020-01-15	$28.22	$28.24	$28.04	$28.15	$27.41	21,113
2020-01-14	$27.96	$28.20	$27.94	$28.09	$27.35	15,625
2020-01-13	$27.76	$27.98	$27.76	$27.97	$27.24	11,547
2020-01-10	$27.86	$27.88	$27.68	$27.74	$27.01	9,544
2020-01-09	$27.84	$27.86	$27.77	$27.80	$27.07	29,445
2020-01-08	$27.73	$27.87	$27.70	$27.79	$27.06	11,471
2020-01-07	$27.74	$27.75	$27.64	$27.68	$26.96	11,913
2020-01-06	$27.65	$27.78	$27.58	$27.78	$27.05	4,976
2020-01-03	$27.56	$27.79	$27.56	$27.79	$27.06	10,831
2020-01-02	$27.72	$27.84	$27.68	$27.84	$27.11	5,566
2019-12-31	$27.94	$27.94	$27.82	$27.82	$27.09	36,659
2019-12-30	$27.92	$27.92	$27.73	$27.78	$27.05	35,042
2019-12-27	$28.05	$28.05	$27.85	$27.86	$27.13	15,478
2019-12-26	$28.00	$28.02	$27.92	$27.98	$27.24	13,432
2019-12-24	$28.18	$28.18	$27.88	$27.94	$27.21	8,126
2019-12-23	$28.07	$28.15	$28.07	$28.10	$27.17	57,930
2019-12-20	$28.18	$28.26	$28.10	$28.20	$27.27	42,164
2019-12-19	$27.98	$28.06	$27.95	$28.06	$27.13	54,691
2019-12-18	$28.00	$28.00	$27.83	$27.98	$27.06	21,683
2019-12-17	$27.87	$27.93	$27.79	$27.93	$27.01	14,487
2019-12-16	$27.80	$27.90	$27.77	$27.79	$26.87	9,180
2019-12-13	$27.67	$28.36	$27.51	$27.61	$26.70	21,132
2019-12-12	$27.59	$27.83	$27.34	$27.74	$26.83	20,286
2019-12-11	$27.43	$27.58	$27.37	$27.47	$26.57	41,651
2019-12-10	$27.53	$27.57	$27.42	$27.46	$26.55	23,364
2019-12-09	$27.59	$27.59	$27.48	$27.49	$26.58	52,301
2019-12-06	$27.67	$27.70	$27.60	$27.60	$26.69	75,373
2019-12-05	$27.33	$27.40	$27.30	$27.36	$26.46	25,347
2019-12-04	$27.27	$27.38	$27.25	$27.25	$26.35	25,066
2019-12-03	$27.18	$27.18	$26.93	$27.10	$26.21	33,508
2019-12-02	$27.56	$27.56	$27.22	$27.22	$26.32	7,553
2019-11-29	$27.65	$27.67	$27.50	$27.50	$26.59	52,149
2019-11-27	$27.65	$27.72	$27.59	$27.72	$26.81	45,832
2019-11-26	$27.60	$27.60	$27.51	$27.54	$26.63	87,039
2019-11-25	$27.32	$27.46	$27.32	$27.45	$26.54	12,126
2019-11-22	$27.03	$27.06	$26.92	$27.06	$26.17	3,979
2019-11-21	$27.18	$27.18	$26.95	$26.99	$26.10	11,856
2019-11-20	$27.19	$27.22	$27.02	$27.08	$26.19	5,885
2019-11-19	$27.16	$27.29	$27.16	$27.22	$26.32	79,797
2019-11-18	$27.15	$27.17	$27.07	$27.14	$26.25	11,883
2019-11-15	$27.18	$27.28	$27.17	$27.26	$26.36	8,128
2019-11-14	$27.13	$27.15	$27.07	$27.15	$26.26	12,658
2019-11-13	$26.97	$27.09	$26.97	$27.04	$26.15	9,313
2019-11-12	$27.31	$27.31	$27.12	$27.16	$26.26	37,904
2019-11-11	$27.00	$27.20	$27.00	$27.15	$26.26	6,569
2019-11-08	$27.08	$27.20	$27.08	$27.17	$26.27	13,090
2019-11-07	$27.37	$27.37	$27.15	$27.15	$26.26	6,244
2019-11-06	$27.13	$27.18	$27.08	$27.11	$26.22	58,446
2019-11-05	$27.20	$27.34	$27.19	$27.23	$26.33	36,509
2019-11-04	$27.12	$27.18	$27.09	$27.18	$26.29	77,901
2019-11-01	$26.86	$27.03	$26.86	$27.03	$26.14	31,456
2019-10-31	$26.68	$26.68	$26.51	$26.67	$25.79	25,001
2019-10-30	$26.65	$26.75	$26.61	$26.75	$25.87	44,611
2019-10-29	$26.81	$26.91	$26.80	$26.82	$25.94	38,528
2019-10-28	$26.80	$26.84	$26.74	$26.75	$25.87	10,563
2019-10-25	$26.53	$26.63	$26.53	$26.57	$25.69	5,465
2019-10-24	$26.38	$26.50	$26.37	$26.50	$25.62	25,654
2019-10-23	$26.41	$26.54	$26.41	$26.47	$25.60	42,035
2019-10-22	$26.47	$26.60	$26.42	$26.48	$25.61	41,463
2019-10-21	$26.46	$26.63	$26.46	$26.48	$25.61	42,843
2019-10-18	$26.35	$26.38	$26.20	$26.34	$25.47	42,114
2019-10-17	$26.34	$26.38	$26.25	$26.37	$25.50	14,439
2019-10-16	$26.21	$26.23	$26.04	$26.15	$25.29	7,875
2019-10-15	$26.01	$26.21	$26.01	$26.13	$25.26	5,565
2019-10-14	$25.93	$25.93	$25.79	$25.92	$25.07	30,562
2019-10-11	$25.95	$26.16	$25.95	$26.00	$25.14	4,415
2019-10-10	$25.47	$25.67	$25.47	$25.53	$24.69	20,106
2019-10-09	$25.34	$25.55	$25.26	$25.39	$24.55	17,928
2019-10-08	$25.35	$25.49	$25.20	$25.20	$24.37	32,999
2019-10-07	$25.54	$25.77	$25.54	$25.64	$24.79	7,945
2019-10-04	$25.55	$25.68	$25.41	$25.68	$24.84	5,336
2019-10-03	$25.28	$25.44	$24.96	$25.42	$24.58	19,540
2019-10-02	$25.40	$25.42	$25.16	$25.33	$24.50	11,456
2019-10-01	$26.35	$26.35	$25.63	$25.67	$24.82	14,821
2019-09-30	$26.13	$26.24	$26.03	$26.15	$25.29	3,735
2019-09-27	$26.28	$26.29	$25.94	$25.99	$25.14	9,855
2019-09-26	$26.32	$26.32	$26.16	$26.19	$25.33	23,686
2019-09-25	$26.01	$26.43	$26.01	$26.35	$25.48	70,908
2019-09-24	$26.42	$26.53	$26.02	$26.05	$25.19	137,545
2019-09-23	$26.31	$26.52	$26.31	$26.45	$25.58	18,061
2019-09-20	$26.44	$26.58	$26.38	$26.42	$25.55	3,208,832
2019-09-19	$26.56	$26.68	$26.45	$26.45	$25.58	41,532
2019-09-18	$26.52	$26.52	$26.34	$26.51	$25.64	12,824
2019-09-17	$26.57	$26.57	$26.48	$26.56	$25.69	62,400
2019-09-16	$26.65	$26.73	$26.62	$26.66	$25.78	15,315
2019-09-13	$26.84	$26.84	$26.65	$26.68	$25.80	5,750
2019-09-12	$26.62	$26.73	$26.55	$26.66	$25.78	35,408
2019-09-11	$26.27	$26.66	$26.27	$26.66	$25.78	16,232
2019-09-10	$26.08	$26.21	$25.90	$26.21	$25.34	16,070
2019-09-09	$25.84	$26.01	$25.80	$26.01	$25.16	5,613
2019-09-06	$25.79	$25.91	$25.74	$25.74	$24.89	10,041
2019-09-05	$25.67	$25.95	$25.67	$25.81	$24.96	11,054
2019-09-04	$25.35	$25.40	$25.29	$25.38	$24.54	6,235
2019-09-03	$25.18	$25.18	$24.99	$25.13	$24.30	23,737
2019-08-30	$25.52	$25.52	$25.43	$25.47	$24.63	2,494
2019-08-29	$25.38	$25.44	$25.35	$25.39	$24.55	6,770
2019-08-28	$25.00	$25.05	$24.68	$24.99	$24.16	17,563
2019-08-27	$25.18	$25.18	$24.71	$24.75	$23.93	18,160
2019-08-26	$24.93	$25.00	$24.87	$25.00	$24.17	11,676
2019-08-23	$25.35	$25.52	$24.74	$24.74	$23.92	80,690
2019-08-22	$25.59	$25.59	$25.37	$25.50	$24.66	18,617
2019-08-21	$25.50	$25.54	$25.44	$25.48	$24.64	12,603
2019-08-20	$25.41	$25.42	$25.32	$25.32	$24.48	6,585
2019-08-19	$25.52	$25.56	$25.52	$25.52	$24.68	7,515
2019-08-16	$24.81	$25.25	$24.81	$25.18	$24.35	6,159
2019-08-15	$24.83	$24.83	$24.62	$24.76	$23.94	9,233
2019-08-14	$25.05	$25.07	$24.78	$24.81	$23.99	8,134
2019-08-13	$25.09	$25.71	$25.09	$25.44	$24.60	9,757
2019-08-12	$25.45	$25.45	$25.18	$25.23	$24.40	7,852
2019-08-09	$25.77	$25.77	$25.51	$25.57	$24.73	33,354
2019-08-08	$25.51	$25.88	$25.51	$25.86	$25.01	2,855
2019-08-07	$25.00	$25.41	$24.97	$25.37	$24.53	5,598
2019-08-06	$25.29	$25.39	$25.11	$25.39	$24.55	74,546
2019-08-05	$25.57	$25.57	$24.88	$25.17	$24.34	15,413
2019-08-02	$25.86	$25.91	$25.81	$25.89	$25.04	5,922
2019-08-01	$26.72	$26.78	$26.14	$26.14	$25.28	9,253
2019-07-31	$26.88	$27.01	$26.67	$26.69	$25.81	14,466
2019-07-30	$26.59	$26.97	$26.59	$26.97	$26.08	10,470
2019-07-29	$26.72	$26.78	$26.69	$26.72	$25.84	8,099
2019-07-26	$26.75	$26.91	$26.69	$26.89	$26.00	13,863
2019-07-25	$26.84	$26.85	$26.60	$26.60	$25.72	6,299
2019-07-24	$26.48	$26.96	$26.48	$26.96	$26.07	23,235
2019-07-23	$26.29	$26.50	$26.29	$26.49	$25.62	8,787
2019-07-22	$26.34	$26.34	$26.22	$26.23	$25.37	4,839
2019-07-19	$26.52	$26.52	$26.32	$26.32	$25.45	6,283
2019-07-18	$26.31	$26.42	$26.26	$26.38	$25.51	9,652
2019-07-17	$26.35	$26.46	$26.30	$26.31	$25.44	10,893
2019-07-16	$26.44	$26.53	$26.44	$26.50	$25.62	8,978
2019-07-15	$26.65	$26.65	$26.42	$26.47	$25.60	5,064
2019-07-12	$26.47	$26.63	$26.44	$26.60	$25.72	2,786
2019-07-11	$26.35	$26.38	$26.25	$26.34	$25.47	33,399
2019-07-10	$26.44	$26.51	$26.38	$26.38	$25.51	7,599
2019-07-09	$26.32	$26.39	$26.24	$26.39	$25.52	14,275
2019-07-08	$26.53	$26.53	$26.37	$26.42	$25.54	12,218
2019-07-05	$26.48	$26.66	$26.39	$26.65	$25.77	3,490
2019-07-03	$26.58	$26.60	$26.56	$26.59	$25.71	5,266
2019-07-02	$26.43	$26.48	$26.29	$26.39	$25.52	15,179
2019-07-01	$26.65	$26.76	$26.42	$26.48	$25.61	4,867
2019-06-28	$26.26	$26.40	$26.23	$26.37	$25.50	5,010
2019-06-27	$25.77	$26.04	$25.77	$26.04	$25.18	10,677
2019-06-26	$25.86	$25.86	$25.68	$25.68	$24.84	13,660
2019-06-25	$25.89	$25.93	$25.73	$25.75	$24.90	39,186
2019-06-24	$26.35	$26.35	$26.02	$26.02	$25.04	13,837
2019-06-21	$26.24	$26.37	$26.24	$26.28	$25.29	10,541
2019-06-20	$26.50	$26.55	$26.33	$26.42	$25.43	18,962
2019-06-19	$26.24	$26.31	$26.20	$26.28	$25.29	7,934
2019-06-18	$26.34	$26.34	$26.17	$26.22	$25.23	8,860
2019-06-17	$25.96	$26.02	$25.93	$25.93	$24.96	3,051
2019-06-14	$25.94	$25.94	$25.87	$25.94	$24.97	7,646
2019-06-13	$26.02	$26.05	$26.02	$26.05	$25.07	1,750
2019-06-12	$25.86	$25.89	$25.78	$25.84	$24.87	9,398
2019-06-11	$26.04	$26.04	$25.80	$25.87	$24.90	8,708
2019-06-10	$26.03	$26.03	$25.85	$25.87	$24.90	5,210
2019-06-07	$25.82	$25.86	$25.74	$25.75	$24.79	5,248
2019-06-06	$25.66	$25.66	$25.46	$25.64	$24.67	10,784
2019-06-05	$25.67	$25.67	$25.42	$25.62	$24.66	10,885
2019-06-04	$25.24	$25.55	$25.24	$25.55	$24.59	2,452
2019-06-03	$25.00	$25.00	$24.75	$24.90	$23.97	9,771
2019-05-31	$24.79	$24.90	$24.74	$24.77	$23.84	29,321
2019-05-30	$25.22	$25.31	$24.97	$25.09	$24.15	10,681
2019-05-29	$25.08	$25.18	$25.03	$25.15	$24.21	83,604
2019-05-28	$25.53	$25.53	$25.30	$25.37	$24.42	16,283
2019-05-24	$25.47	$25.57	$25.42	$25.55	$24.59	19,057
2019-05-23	$25.65	$25.65	$25.28	$25.32	$24.37	40,758
2019-05-22	$26.06	$26.11	$25.78	$25.86	$24.89	31,252
2019-05-21	$25.80	$26.06	$25.80	$26.06	$25.08	4,899
2019-05-20	$25.69	$25.87	$25.67	$25.75	$24.78	5,138
2019-05-17	$26.08	$26.20	$25.87	$25.93	$24.96	42,332
2019-05-16	$26.16	$26.39	$26.16	$26.24	$25.26	8,073
2019-05-15	$25.83	$26.10	$25.83	$26.09	$25.11	18,080
2019-05-14	$25.81	$26.09	$25.81	$26.00	$25.03	258,065
2019-05-13	$26.03	$26.07	$25.69	$25.75	$24.78	22,218
2019-05-10	$26.33	$26.53	$26.20	$26.46	$25.47	3,316
2019-05-09	$26.33	$26.50	$26.13	$26.44	$25.45	156,950
2019-05-08	$26.59	$26.62	$26.51	$26.51	$25.52	650
2019-05-07	$26.87	$26.88	$26.55	$26.64	$25.64	6,124
2019-05-06	$26.83	$27.18	$26.83	$27.14	$26.12	7,185
2019-05-03	$26.95	$27.20	$26.95	$27.18	$26.16	5,071
2019-05-02	$26.83	$26.83	$26.59	$26.76	$25.76	4,571
2019-05-01	$26.99	$26.99	$26.65	$26.65	$25.65	7,498
2019-04-30	$26.69	$26.92	$26.69	$26.91	$25.90	6,504
2019-04-29	$27.03	$27.03	$26.92	$26.94	$25.93	13,691
2019-04-26	$26.75	$26.88	$26.75	$26.88	$25.87	10,731
2019-04-25	$26.75	$26.75	$26.58	$26.58	$25.58	3,402
2019-04-24	$26.77	$26.93	$26.77	$26.83	$25.82	11,408
2019-04-23	$26.46	$26.83	$26.46	$26.78	$25.78	17,521
2019-04-22	$26.70	$26.70	$26.34	$26.41	$25.42	11,930
2019-04-18	$26.51	$26.59	$26.45	$26.52	$25.52	6,757
2019-04-17	$27.00	$27.00	$26.48	$26.52	$25.52	9,761
2019-04-16	$26.73	$26.86	$26.65	$26.68	$25.68	4,624
2019-04-15	$26.75	$26.75	$26.62	$26.66	$25.66	4,625
2019-04-12	$26.77	$26.77	$26.68	$26.77	$25.76	7,275
2019-04-11	$26.58	$26.61	$26.53	$26.58	$25.58	13,024
2019-04-10	$26.34	$26.58	$26.34	$26.58	$25.58	17,767
2019-04-09	$26.50	$26.50	$26.28	$26.28	$25.30	7,178
2019-04-08	$26.55	$26.59	$26.49	$26.59	$25.59	2,824
2019-04-05	$26.57	$26.60	$26.57	$26.59	$25.59	9,494
2019-04-04	$26.39	$26.45	$26.31	$26.41	$25.42	8,643
2019-04-03	$26.36	$26.42	$26.26	$26.29	$25.30	4,580
2019-04-02	$26.16	$26.16	$26.05	$26.16	$25.18	7,318
2019-04-01	$26.05	$26.20	$26.01	$26.20	$25.22	4,910
2019-03-29	$26.06	$26.06	$25.81	$25.90	$24.93	12,511
2019-03-28	$25.71	$25.82	$25.54	$25.81	$24.84	10,999
2019-03-27	$25.52	$25.61	$25.41	$25.59	$24.63	4,089
2019-03-26	$25.54	$25.71	$25.46	$25.65	$24.69	15,684
2019-03-25	$25.27	$25.46	$25.26	$25.34	$24.39	23,767
2019-03-22	$25.97	$25.97	$25.32	$25.32	$24.37	2,344
2019-03-21	$25.80	$26.11	$25.80	$26.10	$25.13	232,428
2019-03-20	$25.87	$26.11	$25.73	$25.80	$24.83	12,538
2019-03-19	$26.27	$26.30	$26.04	$26.04	$25.06	7,729
2019-03-18	$26.08	$26.30	$26.08	$26.26	$25.28	12,895
2019-03-15	$26.00	$26.20	$26.00	$26.08	$25.10	2,679
2019-03-14	$26.06	$26.06	$25.97	$25.97	$25.00	268,156
2019-03-13	$26.02	$26.16	$26.02	$26.08	$25.10	12,630
2019-03-12	$26.01	$26.05	$25.95	$25.95	$24.98	8,032
2019-03-11	$25.66	$25.99	$25.63	$25.99	$25.02	17,046
2019-03-08	$25.47	$25.62	$25.47	$25.61	$24.65	18,396
2019-03-07	$25.96	$25.96	$25.58	$25.68	$24.72	188,694
2019-03-06	$26.18	$26.18	$25.92	$25.92	$24.95	4,878
2019-03-05	$26.32	$26.39	$26.29	$26.29	$25.30	20,596
2019-03-04	$26.59	$26.59	$26.26	$26.45	$25.46	9,548
2019-03-01	$26.54	$26.58	$26.40	$26.58	$25.58	580,412
2019-02-28	$26.40	$26.48	$26.37	$26.38	$25.39	159,234
2019-02-27	$26.39	$26.48	$26.34	$26.44	$25.45	3,694
2019-02-26	$26.59	$26.59	$26.42	$26.42	$25.43	5,399
2019-02-25	$26.76	$26.80	$26.61	$26.62	$25.62	586,101
2019-02-22	$26.77	$26.77	$26.57	$26.63	$25.63	2,343
2019-02-21	$26.54	$26.54	$26.39	$26.53	$25.54	7,618
2019-02-20	$26.45	$26.55	$26.43	$26.55	$25.55	4,113
2019-02-19	$26.27	$26.47	$26.27	$26.46	$25.47	584,350
2019-02-15	$26.10	$26.35	$26.10	$26.35	$25.36	4,423
2019-02-14	$25.85	$26.07	$25.80	$26.01	$25.04	43,632
2019-02-13	$25.90	$26.04	$25.89	$26.00	$25.03	6,509
2019-02-12	$25.82	$25.93	$25.80	$25.89	$24.92	9,485
2019-02-11	$25.64	$25.64	$25.50	$25.58	$24.62	6,731
2019-02-08	$25.24	$25.40	$25.20	$25.37	$24.42	9,983
2019-02-07	$25.47	$25.50	$25.29	$25.39	$24.43	54,323
2019-02-06	$25.91	$25.91	$25.47	$25.54	$24.58	74,136
2019-02-05	$25.70	$25.70	$25.47	$25.62	$24.66	30,172
2019-02-04	$25.28	$25.56	$25.28	$25.56	$24.60	35,664
2019-02-01	$26.11	$26.11	$25.23	$25.36	$24.41	13,808
2019-01-31	$25.10	$25.26	$25.09	$25.26	$24.31	13,988
2019-01-30	$25.11	$25.21	$24.83	$25.08	$24.14	69,046
2019-01-29	$24.90	$25.02	$24.90	$24.91	$23.98	8,282
2019-01-28	$24.75	$24.91	$24.75	$24.87	$23.94	6,717
2019-01-25	$24.90	$24.98	$24.90	$24.92	$23.99	6,614
2019-01-24	$24.60	$24.62	$24.54	$24.62	$23.70	3,529
2019-01-23	$24.65	$24.65	$24.28	$24.42	$23.51	12,689
2019-01-22	$25.52	$25.52	$24.41	$24.46	$23.54	24,303
2019-01-18	$24.69	$24.91	$24.69	$24.89	$23.96	7,623
2019-01-17	$24.25	$24.54	$24.25	$24.54	$23.62	9,531
2019-01-16	$24.20	$24.42	$24.20	$24.38	$23.47	15,214
2019-01-15	$24.13	$24.20	$23.97	$24.20	$23.29	3,314
2019-01-14	$24.02	$24.11	$23.94	$24.04	$23.14	5,604
2019-01-11	$23.90	$24.14	$23.90	$24.10	$23.20	10,668
2019-01-10	$23.80	$24.08	$23.77	$24.08	$23.18	13,769
2019-01-09	$23.86	$23.96	$23.78	$23.93	$23.03	19,006
2019-01-08	$23.51	$23.68	$23.38	$23.68	$22.79	19,428
2019-01-07	$23.14	$23.50	$23.07	$23.34	$22.47	15,188
2019-01-04	$22.70	$23.11	$22.70	$23.04	$22.18	1,674
2019-01-03	$22.35	$22.65	$22.26	$22.31	$21.47	6,872
2019-01-02	$22.39	$22.69	$22.28	$22.61	$21.76	38,063
2018-12-31	$22.48	$22.62	$22.36	$22.62	$21.77	83,279
2018-12-28	$22.64	$23.71	$22.31	$22.45	$21.61	134,465
2018-12-27	$22.01	$23.47	$21.70	$22.39	$21.55	44,960
2018-12-26	$21.47	$22.38	$21.42	$22.38	$21.54	20,412
2018-12-24	$21.67	$22.17	$21.34	$21.34	$20.54	19,393
2018-12-21	$22.76	$22.76	$21.96	$21.96	$21.03	101,287
2018-12-20	$22.61	$22.75	$22.32	$22.45	$21.50	44,909
2018-12-19	$23.20	$23.47	$22.78	$22.78	$21.82	12,593
2018-12-18	$23.55	$23.55	$23.19	$23.23	$22.26	14,043
2018-12-17	$23.83	$23.84	$23.15	$23.20	$22.22	26,056
2018-12-14	$24.14	$24.15	$23.74	$23.74	$22.74	47,656
2018-12-13	$24.63	$24.63	$24.09	$24.12	$23.10	6,650
2018-12-12	$24.82	$24.82	$24.46	$24.48	$23.45	5,837
2018-12-11	$24.64	$24.73	$24.28	$24.28	$23.26	20,392
2018-12-10	$25.47	$25.47	$24.08	$24.34	$23.31	22,551
2018-12-07	$25.07	$25.17	$24.39	$24.54	$23.50	12,434
2018-12-06	$24.77	$25.08	$24.37	$24.73	$23.69	24,117
2018-12-04	$26.22	$26.22	$25.03	$25.03	$23.98	12,409
2018-12-03	$26.26	$26.26	$25.80	$26.08	$24.98	42,319
2018-11-30	$25.74	$25.77	$25.70	$25.70	$24.62	1,562
2018-11-29	$25.64	$25.78	$25.47	$25.71	$24.63	7,855
2018-11-28	$25.45	$25.76	$25.03	$25.66	$24.58	17,011
2018-11-27	$26.05	$26.05	$25.18	$25.21	$24.14	11,426
2018-11-26	$25.43	$25.45	$25.27	$25.43	$24.36	51,196
2018-11-23	$24.95	$25.12	$24.95	$25.12	$24.06	3,194
2018-11-21	$24.85	$25.24	$24.85	$25.06	$24.01	9,707
2018-11-20	$24.79	$25.02	$24.73	$24.80	$23.75	6,735
2018-11-19	$25.33	$25.33	$25.16	$25.16	$24.10	1,335
2018-11-16	$25.49	$25.59	$25.41	$25.58	$24.50	7,025
2018-11-15	$25.18	$25.56	$25.14	$25.56	$24.48	4,722
2018-11-14	$25.67	$25.67	$25.28	$25.51	$24.44	10,139
2018-11-13	$25.45	$25.69	$25.37	$25.37	$24.31	5,197
2018-11-12	$26.60	$26.60	$25.51	$25.52	$24.45	6,462
2018-11-09	$26.20	$26.46	$25.79	$25.97	$24.88	4,713
2018-11-08	$26.47	$26.47	$26.23	$26.25	$25.14	4,952
2018-11-07	$26.01	$26.22	$26.01	$26.18	$25.08	2,059
2018-11-06	$25.67	$26.46	$25.67	$25.93	$24.84	11,388
2018-11-05	$25.68	$26.21	$25.68	$25.79	$24.70	12,834
2018-11-02	$26.00	$26.45	$25.67	$25.71	$24.63	5,998
2018-11-01	$25.38	$25.98	$25.25	$25.80	$24.71	28,741
2018-10-31	$25.32	$25.48	$25.28	$25.28	$24.22	4,308
2018-10-30	$24.95	$25.18	$24.87	$25.18	$24.12	5,841
2018-10-29	$24.98	$25.27	$24.45	$24.69	$23.65	20,084
2018-10-26	$24.55	$24.96	$24.40	$24.79	$23.75	14,666
2018-10-25	$24.89	$25.33	$24.44	$25.04	$23.99	9,781
2018-10-24	$25.49	$25.68	$24.73	$24.75	$23.71	7,782
2018-10-23	$25.61	$25.80	$25.00	$25.41	$24.34	11,007
2018-10-22	$25.96	$25.96	$25.65	$25.71	$24.63	7,618
2018-10-19	$26.37	$27.08	$25.67	$25.79	$24.71	1,006,753
2018-10-18	$26.55	$26.55	$25.95	$26.01	$24.92	2,634,080
2018-10-17	$26.40	$26.47	$26.15	$26.39	$25.28	4,168
2018-10-16	$25.87	$26.42	$25.87	$26.36	$25.25	3,129,606
2018-10-15	$25.69	$26.02	$25.67	$26.02	$24.93	2,249
2018-10-12	$26.04	$26.04	$25.47	$25.63	$24.55	10,529
2018-10-11	$26.13	$26.25	$25.79	$25.79	$24.70	3,118,204
2018-10-10	$27.08	$27.08	$26.31	$26.32	$25.21	4,503
2018-10-09	$27.18	$27.18	$27.00	$27.00	$25.86	2,989,044
2018-10-08	$27.10	$27.22	$27.05	$27.22	$26.07	2,630
2018-10-05	$27.24	$27.24	$27.02	$27.16	$26.01	2,761
2018-10-04	$27.63	$27.63	$27.30	$27.34	$26.19	3,350
2018-10-03	$27.60	$27.77	$27.60	$27.68	$26.51	5,523
2018-10-02	$27.72	$27.72	$27.48	$27.49	$26.33	11,068
2018-10-01	$27.91	$27.91	$27.67	$27.70	$26.54	2,223
2018-09-28	$27.96	$27.98	$27.91	$27.91	$26.74	933
2018-09-27	$28.16	$28.16	$28.16	$28.16	$26.97	1
2018-09-26	$28.32	$28.32	$28.02	$28.16	$26.97	3,616
2018-09-25	$28.47	$28.47	$28.13	$28.15	$26.97	1,932
2018-09-24	$28.02	$28.15	$28.02	$28.15	$26.97	6,162
2018-09-21	$28.66	$28.66	$28.31	$28.31	$27.12	5,637
2018-09-20	$28.36	$28.36	$28.36	$28.36	$27.16	700
2018-09-19	$28.20	$28.20	$28.09	$28.09	$26.90	3,322
2018-09-18	$28.22	$28.29	$28.19	$28.24	$27.05	2,517
2018-09-17	$28.91	$28.91	$28.14	$28.14	$26.96	3,155
2018-09-14	$28.23	$28.45	$28.23	$28.45	$27.25	5,172
2018-09-13	$28.26	$28.30	$28.26	$28.26	$27.07	3,516
2018-09-12	$28.65	$28.66	$28.10	$28.30	$27.11	14,174
2018-09-11	$28.30	$28.36	$28.28	$28.30	$27.11	7,224
2018-09-10	$28.27	$28.29	$28.22	$28.24	$27.05	7,922
2018-09-07	$28.14	$28.24	$28.06	$28.11	$26.92	5,723
2018-09-06	$28.68	$28.68	$28.20	$28.23	$27.04	1,261
2018-09-05	$28.33	$28.36	$28.27	$28.34	$27.15	13,066
2018-09-04	$28.80	$28.80	$28.31	$28.39	$27.19	3,498
2018-08-31	$28.39	$28.44	$28.35	$28.43	$27.23	2,531
2018-08-30	$28.46	$28.46	$28.34	$28.34	$27.15	1,390
2018-08-29	$28.82	$28.82	$28.37	$28.48	$27.28	5,550
2018-08-28	$28.37	$28.43	$28.31	$28.43	$27.23	7,867
2018-08-27	$28.50	$28.50	$28.37	$28.38	$27.18	11,948
2018-08-24	$29.62	$29.62	$28.23	$28.32	$27.13	10,842
2018-08-23	$28.61	$28.61	$28.15	$28.19	$27.00	2,203
2018-08-22	$28.29	$28.29	$28.24	$28.27	$27.08	4,079
2018-08-21	$28.30	$28.30	$28.30	$28.30	$27.11	972
2018-08-20	$28.02	$28.08	$28.02	$28.08	$26.90	3,516
2018-08-17	$27.85	$27.96	$27.85	$27.96	$26.78	4,778
2018-08-16	$27.76	$27.88	$27.76	$27.82	$26.65	3,038
2018-08-15	$27.56	$27.61	$27.50	$27.61	$26.45	4,116
2018-08-14	$27.99	$27.99	$27.81	$27.84	$26.67	6,204
2018-08-13	$28.41	$28.41	$27.68	$27.68	$26.51	2,858
2018-08-10	$27.78	$27.85	$27.71	$27.71	$26.54	5,956
2018-08-09	$27.93	$27.93	$27.88	$27.88	$26.71	1,121
2018-08-08	$27.87	$27.87	$27.65	$27.83	$26.66	9,616
2018-08-07	$27.93	$27.96	$27.86	$27.86	$26.69	9,335
2018-08-06	$27.72	$27.81	$27.72	$27.77	$26.60	6,694
2018-08-03	$27.62	$27.64	$27.51	$27.64	$26.47	31,817
2018-08-02	$27.66	$27.66	$27.41	$27.61	$26.45	2,336
2018-08-01	$27.41	$27.41	$27.28	$27.40	$26.25	17,743
2018-07-31	$27.32	$27.49	$27.32	$27.43	$26.28	6,384
2018-07-30	$27.36	$27.40	$27.18	$27.18	$26.04	65,215
2018-07-27	$27.81	$27.81	$27.32	$27.36	$26.21	2,779
2018-07-26	$28.82	$28.82	$27.63	$27.72	$26.55	51,751
2018-07-25	$27.43	$27.43	$27.36	$27.41	$26.26	1,456
2018-07-24	$28.16	$28.16	$27.40	$27.43	$26.28	3,837
2018-07-23	$27.39	$27.78	$27.39	$27.74	$26.57	5,155
2018-07-20	$27.82	$27.82	$27.73	$27.75	$26.58	5,749
2018-07-19	$27.64	$27.83	$27.64	$27.77	$26.60	5,707
2018-07-18	$27.54	$27.66	$27.51	$27.63	$26.47	37,612
2018-07-17	$27.43	$27.58	$27.43	$27.56	$26.40	12,103
2018-07-16	$27.62	$27.62	$27.35	$27.42	$26.27	22,549
2018-07-13	$27.61	$27.61	$27.56	$27.56	$26.40	2,383
2018-07-12	$27.42	$27.57	$27.42	$27.54	$26.38	2,121
2018-07-11	$27.14	$27.60	$27.14	$27.42	$26.26	17,812
2018-07-10	$27.79	$27.79	$27.62	$27.62	$26.46	1,989
2018-07-09	$27.97	$27.97	$27.70	$27.74	$26.57	2,589
2018-07-06	$27.42	$27.52	$27.42	$27.50	$26.34	3,366
2018-07-05	$27.30	$27.30	$27.05	$27.25	$26.10	4,363
2018-07-03	$27.15	$27.18	$27.15	$27.15	$26.00	3,972
2018-07-02	$26.83	$26.87	$26.76	$26.87	$25.74	1,163
2018-06-29	$27.05	$27.05	$27.05	$27.05	$25.91	325
2018-06-28	$26.89	$26.96	$26.71	$26.92	$25.79	3,069
2018-06-27	$27.31	$27.31	$26.84	$26.85	$25.72	3,268
2018-06-26	$27.14	$27.25	$27.14	$27.24	$26.09	979
2018-06-25	$27.24	$27.37	$27.15	$27.24	$25.96	7,686
2018-06-22	$27.71	$27.80	$27.63	$27.67	$26.37	4,648
2018-06-21	$27.82	$27.82	$27.66	$27.77	$26.46	2,674
2018-06-20	$27.92	$27.93	$27.89	$27.89	$26.58	1,803
2018-06-19	$27.99	$28.88	$27.50	$27.70	$26.40	3,761
2018-06-18	$27.62	$27.72	$27.58	$27.70	$26.40	5,765
2018-06-15	$27.62	$27.63	$27.60	$27.60	$26.30	2,170
2018-06-14	$27.57	$27.66	$27.57	$27.65	$26.34	3,310
2018-06-13	$28.07	$28.07	$27.56	$27.56	$26.26	2,094
2018-06-12	$27.66	$27.72	$27.63	$27.67	$26.37	5,583
2018-06-11	$27.64	$27.68	$27.64	$27.64	$26.34	3,007
2018-06-08	$27.49	$27.62	$27.49	$27.62	$26.32	1,641
2018-06-07	$27.62	$27.62	$27.42	$27.51	$26.21	2,797
2018-06-06	$27.40	$27.51	$27.37	$27.51	$26.21	4,129
2018-06-05	$27.30	$27.31	$27.21	$27.31	$26.03	10,413
2018-06-04	$27.22	$27.22	$27.04	$27.15	$25.87	4,556
2018-06-01	$27.23	$27.23	$27.01	$27.01	$25.74	12,710
2018-05-31	$26.99	$26.99	$26.84	$26.84	$25.58	2,068
2018-05-30	$26.99	$27.14	$26.98	$27.11	$25.83	3,206
2018-05-29	$26.78	$26.78	$26.62	$26.73	$25.47	11,307
2018-05-25	$26.80	$26.80	$26.77	$26.77	$25.51	3,610
2018-05-24	$26.70	$26.84	$26.66	$26.83	$25.57	2,896
2018-05-23	$26.73	$26.79	$26.73	$26.74	$25.48	12,377
2018-05-22	$26.93	$27.03	$26.81	$26.82	$25.56	7,836
2018-05-21	$27.04	$27.04	$26.93	$26.96	$25.69	8,387
2018-05-18	$26.77	$26.77	$26.76	$26.76	$25.50	5,212
2018-05-17	$26.83	$26.83	$26.69	$26.76	$25.50	7,899
2018-05-16	$26.67	$26.72	$26.65	$26.65	$25.39	5,064
2018-05-15	$26.25	$26.47	$26.25	$26.46	$25.21	7,626
2018-05-14	$26.71	$26.71	$26.51	$26.56	$25.31	4,421
2018-05-11	$26.63	$26.71	$26.54	$26.61	$25.36	7,998
2018-05-10	$26.86	$26.86	$26.44	$26.59	$25.34	11,338
2018-05-09	$26.39	$26.51	$26.30	$26.45	$25.20	16,951
2018-05-08	$26.76	$26.76	$26.13	$26.30	$25.06	30,275
2018-05-07	$26.16	$26.31	$26.10	$26.23	$24.99	34,167
2018-05-04	$25.77	$26.11	$25.71	$26.02	$24.79	6,041
2018-05-03	$25.59	$25.81	$25.50	$25.74	$24.53	19,504
2018-05-02	$25.87	$26.01	$25.80	$25.83	$24.61	39,198
2018-05-01	$26.29	$26.29	$25.51	$25.87	$24.65	7,537
2018-04-30	$26.01	$26.01	$25.76	$25.76	$24.55	111,430
2018-04-27	$26.03	$26.03	$25.91	$25.98	$24.76	2,617
2018-04-26	$25.95	$26.02	$25.95	$25.96	$24.74	2,528
2018-04-25	$26.16	$26.16	$25.71	$25.86	$24.64	15,595
2018-04-24	$26.17	$26.17	$25.71	$25.76	$24.55	4,688
2018-04-23	$25.90	$26.11	$25.90	$25.93	$24.71	13,661
2018-04-20	$26.04	$26.05	$25.94	$25.94	$24.72	2,143
2018-04-19	$26.32	$26.32	$26.05	$26.12	$24.89	2,834
2018-04-18	$26.73	$26.73	$26.27	$26.28	$25.04	13,580
2018-04-17	$26.17	$26.24	$26.16	$26.19	$24.96	3,016
2018-04-16	$25.89	$26.04	$25.87	$26.01	$24.78	8,382
2018-04-13	$25.92	$25.95	$25.73	$25.73	$24.52	8,026
2018-04-12	$25.85	$25.91	$25.80	$25.87	$24.65	2,473
2018-04-11	$25.67	$25.77	$25.58	$25.73	$24.52	6,597
2018-04-10	$25.65	$25.80	$25.64	$25.79	$24.57	6,872
2018-04-09	$25.41	$25.63	$24.92	$25.39	$24.20	6,932
2018-04-06	$26.51	$26.51	$25.18	$25.39	$24.19	11,536
2018-04-05	$25.94	$25.94	$25.68	$25.84	$24.62	26,530
2018-04-04	$25.20	$25.62	$25.20	$25.62	$24.41	6,145
2018-04-03	$25.16	$25.42	$25.14	$25.36	$24.17	9,160
2018-04-02	$25.04	$25.08	$24.87	$24.91	$23.74	9,630
2018-03-29	$25.56	$25.69	$25.47	$25.59	$24.38	7,261
2018-03-28	$25.37	$25.39	$25.20	$25.30	$24.11	4,794
2018-03-27	$25.70	$25.70	$25.14	$25.14	$23.96	3,532
2018-03-26	$25.14	$25.14	$25.14	$25.14	$23.96	0
2018-03-23	$26.04	$26.04	$25.14	$25.14	$23.96	6,737
2018-03-22	$26.00	$26.10	$25.64	$25.66	$24.45	31,008
2018-03-21	$26.16	$26.26	$26.16	$26.26	$25.02	870
2018-03-20	$26.14	$26.14	$26.14	$26.14	$24.90	359
2018-03-19	$25.95	$26.06	$25.95	$26.04	$24.82	846
2018-03-16	$26.40	$26.41	$26.36	$26.36	$25.12	3,227
2018-03-15	$26.29	$26.29	$26.15	$26.15	$24.92	3,643
2018-03-14	$26.47	$26.47	$26.28	$26.31	$25.07	130,017
2018-03-13	$26.65	$26.65	$26.50	$26.50	$25.25	738
2018-03-12	$26.56	$26.56	$26.56	$26.56	$25.31	0
2018-03-09	$26.50	$26.56	$26.50	$26.56	$25.31	2,162
2018-03-08	$26.09	$26.20	$26.09	$26.12	$24.89	6,075
2018-03-07	$26.31	$26.31	$26.13	$26.22	$24.99	3,433
2018-03-06	$25.93	$26.08	$25.91	$26.06	$24.83	1,241
2018-03-05	$25.77	$25.84	$25.77	$25.79	$24.57	6,658
2018-03-02	$25.16	$25.50	$25.12	$25.50	$24.30	2,696
2018-03-01	$25.55	$25.55	$25.23	$25.31	$24.11	3,759
2018-02-28	$25.83	$25.84	$25.55	$25.55	$24.35	1,533
2018-02-27	$25.93	$25.95	$25.82	$25.82	$24.60	1,636
2018-02-26	$26.00	$26.11	$26.00	$26.11	$24.88	3,291
2018-02-23	$25.83	$25.83	$25.83	$25.83	$24.61	217
2018-02-22	$25.71	$25.71	$25.71	$25.71	$24.50	128
2018-02-21	$25.68	$26.05	$25.68	$25.86	$24.64	2,001
2018-02-20	$25.83	$25.89	$25.78	$25.78	$24.56	2,392
2018-02-16	$26.02	$26.02	$25.98	$25.98	$24.75	2,695
2018-02-15	$25.74	$25.80	$25.65	$25.80	$24.58	1,162
2018-02-14	$25.31	$25.31	$25.31	$25.31	$24.12	1,088
2018-02-13	$25.10	$25.10	$25.07	$25.07	$23.89	14,887
2018-02-12	$25.20	$25.21	$25.20	$25.21	$24.02	7,602
2018-02-09	$25.00	$25.02	$24.27	$24.27	$23.13	53,168
2018-02-08	$25.67	$25.70	$25.05	$25.05	$23.87	2,343
2018-02-07	$25.57	$25.64	$25.43	$25.60	$24.39	3,468
2018-02-06	$24.87	$25.60	$24.61	$25.58	$24.38	6,487
2018-02-05	$25.64	$26.03	$25.47	$25.67	$24.46	2,814
2018-02-02	$26.61	$26.70	$26.30	$26.32	$25.08	5,040
2018-02-01	$26.61	$26.66	$26.61	$26.66	$25.40	1,351
2018-01-31	$26.82	$26.82	$26.76	$26.81	$25.55	3,685
2018-01-30	$26.99	$26.99	$26.80	$26.86	$25.59	1,079
2018-01-29	$27.12	$27.12	$27.09	$27.09	$25.81	1,327
2018-01-26	$27.05	$27.05	$27.05	$27.05	$25.78	253
2018-01-25	$27.06	$27.10	$27.05	$27.05	$25.78	1,418
2018-01-24	$27.32	$27.32	$26.99	$27.13	$25.85	2,308
2018-01-23	$27.45	$27.45	$27.13	$27.20	$25.92	10,872
2018-01-22	$28.24	$28.24	$26.98	$27.15	$25.87	4,273
2018-01-19	$26.84	$26.93	$26.70	$26.91	$25.64	20,743
2018-01-18	$26.82	$26.82	$26.70	$26.75	$25.49	3,226
2018-01-17	$26.76	$26.88	$26.76	$26.84	$25.58	3,194
2018-01-16	$28.27	$28.27	$26.65	$26.67	$25.41	6,140
2018-01-12	$26.81	$26.89	$26.79	$26.86	$25.59	1,633
2018-01-11	$26.83	$26.83	$26.58	$26.74	$25.48	9,127
2018-01-10	$26.40	$26.47	$26.35	$26.39	$25.15	10,341
2018-01-09	$26.48	$26.59	$26.45	$26.51	$25.26	9,740
2018-01-08	$26.78	$26.78	$26.44	$26.52	$25.27	9,280
2018-01-05	$26.40	$26.42	$26.35	$26.38	$25.14	2,650
2018-01-04	$26.40	$26.40	$26.35	$26.35	$25.11	452
2018-01-03	$26.29	$26.29	$26.29	$26.29	$25.05	218
2018-01-02	$26.11	$26.11	$26.11	$26.11	$24.88	0
2017-12-29	$26.26	$26.26	$26.11	$26.11	$24.88	2,650
2017-12-28	$26.14	$26.19	$26.14	$26.19	$24.96	1,386
2017-12-27	$26.09	$26.09	$26.09	$26.09	$24.86	0
2017-12-26	$26.09	$26.09	$26.09	$26.09	$24.86	575
2017-12-22	$26.07	$26.10	$26.07	$26.10	$24.87	1,365
2017-12-21	$26.16	$26.16	$26.14	$26.14	$24.91	569
2017-12-20	$26.09	$26.09	$26.09	$26.09	$24.86	127
2017-12-19	$26.09	$26.09	$25.95	$25.95	$24.72	2,181
2017-12-18	$26.13	$26.13	$26.09	$26.09	$24.86	1,350
2017-12-15	$25.93	$25.93	$25.90	$25.90	$24.68	783
2017-12-14	$25.67	$25.67	$25.48	$25.48	$24.28	837
2017-12-13	$25.87	$25.87	$25.87	$25.87	$24.65	575
2017-12-12	$25.73	$25.73	$25.73	$25.73	$24.52	4
2017-12-11	$25.81	$25.81	$25.73	$25.73	$24.52	911
2017-12-08	$25.69	$25.75	$25.69	$25.71	$24.50	2,240
2017-12-07	$25.74	$25.80	$25.72	$25.74	$24.53	1,626
2017-12-06	$25.67	$25.67	$25.60	$25.60	$24.39	400
2017-12-05	$25.83	$25.89	$25.74	$25.74	$24.53	2,860
2017-12-04	$26.22	$26.22	$26.13	$26.13	$24.90	2,909
2017-12-01	$25.96	$25.96	$25.72	$25.82	$24.60	1,128
2017-11-30	$26.25	$26.25	$25.99	$25.99	$24.77	600
2017-11-29	$25.92	$25.93	$25.88	$25.88	$24.66	1,821
2017-11-28	$25.50	$25.66	$25.48	$25.65	$24.44	1,950
2017-11-27	$25.42	$25.42	$25.38	$25.38	$24.18	1,826
2017-11-24	$25.46	$25.47	$25.40	$25.43	$24.23	2,396
2017-11-22	$25.55	$25.55	$25.46	$25.46	$24.26	1,647
2017-11-21	$25.37	$25.42	$25.35	$25.42	$24.22	2,123
2017-11-20	$25.23	$25.28	$25.23	$25.28	$24.09	2,767
2017-11-17	$25.07	$25.17	$25.07	$25.14	$23.96	2,846
2017-11-16	$25.13	$25.13	$25.09	$25.11	$23.93	1,832
2017-11-15	$24.88	$24.88	$24.84	$24.84	$23.67	801
2017-11-14	$24.89	$24.92	$24.87	$24.89	$23.72	1,016,673
2017-11-13	$24.92	$24.93	$24.90	$24.91	$23.74	2,648
2017-11-10	$25.01	$25.01	$25.00	$25.00	$23.82	3,000
2017-11-09	$24.99	$24.99	$24.99	$24.99	$23.81	601

John Hancock Multifactor Small Cap ETF (JHSC) News Headlines

Recent John Hancock Multifactor Small Cap ETF (JHSC) News

Similar Companies to John Hancock Multifactor Small Cap ETF (JHSC) 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 Small Cap ETF (JHSC) Exchange: NYSE ARCA