Xtrackers MSCI Kokusai Equity ETF (KOKU) Stock

Data as of May 2, 2025

$96.11 ($1.37) 1.45%

Xtrackers MSCI Kokusai Equity ETF - Daily Information

Click for more stock information on Xtrackers MSCI Kokusai Equity ETF.

Daily Information	Data
Date	May 2, 2025
Open	$96.11
Previous Close	$96.11
High	$96.11
Low	$96.11
Adjusted Open	$96.11
Previous Adjusted Close	$96.11
Adjusted High	$96.11
Adjusted Low	$96.11

About Xtrackers MSCI Kokusai Equity ETF (KOKU)

XTRACKERS MSCI KOKUSAI EQUITY ETF

Invest in Xtrackers MSCI Kokusai Equity ETF (KOKU)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Xtrackers MSCI Kokusai Equity ETF (KOKU)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-23	$96.11	$96.11	$96.11	$96.11	$96.11	8
2025-04-22	$94.74	$94.74	$94.74	$94.74	$94.74	5
2025-04-21	$92.53	$92.53	$92.53	$92.53	$92.53	11
2025-04-17	$94.16	$94.38	$93.66	$94.24	$94.24	1,105
2025-04-16	$95.07	$95.07	$93.66	$93.80	$93.80	1,506
2025-04-15	$95.70	$95.70	$95.70	$95.70	$95.70	262
2025-04-14	$95.19	$95.45	$94.65	$95.45	$95.45	2,707
2025-04-11	$92.41	$94.62	$92.26	$94.62	$94.62	913
2025-04-10	$92.59	$92.76	$90.48	$92.76	$92.76	3,229
2025-04-09	$87.60	$95.56	$87.60	$95.56	$95.56	736
2025-04-08	$88.78	$88.78	$87.23	$87.23	$87.23	119
2025-04-07	$89.42	$89.42	$86.88	$88.59	$88.59	3,408
2025-04-04	$89.84	$89.84	$89.84	$89.84	$89.84	112
2025-04-03	$95.71	$95.71	$95.71	$95.71	$95.71	64
2025-04-02	$99.10	$99.85	$99.10	$99.85	$99.85	198
2025-04-01	$98.50	$99.06	$98.50	$99.06	$99.06	391
2025-03-31	$97.25	$98.77	$97.25	$98.77	$98.77	639
2025-03-28	$98.54	$98.54	$98.54	$98.54	$98.54	277
2025-03-27	$100.08	$100.48	$100.08	$100.27	$100.27	515
2025-03-26	$101.41	$101.41	$100.50	$100.50	$100.50	376
2025-03-25	$101.62	$101.67	$101.62	$101.67	$101.67	402
2025-03-24	$101.46	$101.46	$101.46	$101.46	$101.46	14,117
2025-03-21	$99.89	$99.89	$99.89	$99.89	$99.89	13
2025-03-20	$99.71	$100.39	$99.71	$100.39	$100.13	489
2025-03-19	$100.74	$100.74	$100.74	$100.74	$100.48	13
2025-03-18	$100.25	$100.25	$99.71	$99.71	$99.45	607
2025-03-17	$99.62	$100.70	$99.62	$100.70	$100.70	517
2025-03-14	$99.39	$99.80	$99.39	$99.80	$99.80	293
2025-03-13	$98.71	$98.71	$97.66	$97.66	$97.66	622
2025-03-12	$99.33	$99.52	$98.94	$98.97	$98.97	1,049
2025-03-11	$98.74	$98.80	$98.63	$98.63	$98.63	492
2025-03-10	$99.09	$99.09	$99.09	$99.09	$99.09	209
2025-03-07	$100.81	$101.85	$100.53	$101.85	$101.85	614
2025-03-06	$101.36	$101.36	$101.22	$101.22	$101.22	769
2025-03-05	$101.38	$102.84	$101.26	$102.84	$102.84	5,041
2025-03-04	$102.20	$102.20	$101.40	$101.40	$101.40	168
2025-03-03	$102.18	$102.18	$102.18	$102.18	$102.18	97
2025-02-28	$103.54	$103.54	$103.54	$103.54	$103.54	55
2025-02-27	$102.19	$102.19	$102.19	$102.19	$102.19	20
2025-02-26	$103.90	$103.90	$103.90	$103.90	$103.90	110
2025-02-25	$103.85	$103.85	$103.75	$103.75	$103.75	415
2025-02-24	$104.06	$104.06	$104.06	$104.06	$104.06	171
2025-02-21	$105.12	$105.12	$104.42	$104.42	$104.42	287
2025-02-20	$105.96	$105.96	$105.96	$105.96	$105.96	118
2025-02-19	$106.31	$106.31	$106.31	$106.31	$106.31	57
2025-02-18	$105.98	$106.31	$105.90	$106.21	$106.21	1,608
2025-02-14	$106.31	$106.31	$106.31	$106.31	$106.31	59
2025-02-13	$105.95	$105.95	$105.95	$105.95	$105.95	23
2025-02-12	$104.79	$104.79	$104.79	$104.79	$104.79	144
2025-02-11	$104.52	$104.96	$104.52	$104.96	$104.96	345
2025-02-10	$104.69	$104.69	$104.69	$104.69	$104.69	48
2025-02-07	$104.10	$104.10	$104.10	$104.10	$104.10	47
2025-02-06	$104.88	$104.88	$104.88	$104.88	$104.88	41
2025-02-05	$104.49	$104.49	$104.49	$104.49	$104.49	54
2025-02-04	$103.73	$104.01	$103.73	$104.01	$104.01	190
2025-02-03	$103.71	$103.71	$103.35	$103.35	$103.35	312
2025-01-31	$104.09	$104.09	$104.09	$104.09	$104.09	34
2025-01-30	$104.57	$104.57	$104.57	$104.57	$104.57	62
2025-01-29	$103.88	$103.88	$103.88	$103.88	$103.88	30
2025-01-28	$104.33	$104.33	$104.33	$104.33	$104.33	76
2025-01-27	$102.90	$103.46	$102.90	$103.46	$103.46	149
2025-01-24	$104.85	$104.85	$104.85	$104.85	$104.85	45
2025-01-23	$104.71	$104.71	$104.71	$104.71	$104.71	35
2025-01-22	$104.19	$104.19	$104.19	$104.19	$104.19	75
2025-01-21	$103.78	$103.95	$103.78	$103.95	$103.95	417
2025-01-17	$102.70	$102.70	$102.70	$102.70	$102.70	44
2025-01-16	$101.86	$101.86	$101.86	$101.86	$101.86	86
2025-01-15	$101.65	$101.84	$101.65	$101.84	$101.84	170
2025-01-14	$99.86	$99.86	$99.86	$99.86	$99.86	4
2025-01-13	$99.86	$99.86	$99.86	$99.86	$99.86	16
2025-01-10	$103.55	$103.55	$99.83	$99.83	$99.83	167
2025-01-08	$101.29	$101.29	$101.29	$101.29	$101.29	13
2025-01-07	$101.49	$101.49	$101.19	$101.19	$101.19	286
2025-01-06	$102.26	$102.26	$101.84	$101.84	$101.84	341
2025-01-03	$101.30	$101.30	$101.30	$101.30	$101.30	99
2025-01-02	$100.15	$100.32	$99.90	$100.32	$100.32	284
2024-12-31	$100.39	$100.39	$100.39	$100.39	$100.39	82
2024-12-30	$100.67	$100.84	$100.67	$100.84	$100.84	137
2024-12-27	$101.71	$101.77	$101.71	$101.77	$101.77	307
2024-12-26	$102.86	$102.86	$102.86	$102.86	$102.86	22
2024-12-24	$102.79	$102.79	$102.79	$102.79	$102.79	8
2024-12-23	$101.06	$101.81	$100.85	$101.81	$101.81	599
2024-12-20	$100.98	$100.98	$100.98	$100.98	$100.98	48
2024-12-19	$100.99	$100.99	$100.68	$100.68	$100.28	220
2024-12-18	$100.99	$100.99	$100.99	$100.99	$100.59	123
2024-12-17	$103.75	$103.75	$103.75	$103.75	$103.34	37
2024-12-16	$104.30	$104.30	$104.30	$104.30	$103.89	25
2024-12-13	$104.00	$104.00	$104.00	$104.00	$103.59	66
2024-12-12	$104.12	$104.12	$104.12	$104.12	$103.71	29
2024-12-11	$104.75	$104.75	$104.75	$104.75	$104.34	61
2024-12-10	$103.97	$103.97	$103.97	$103.97	$103.56	9
2024-12-09	$104.46	$104.46	$104.46	$104.46	$104.04	20
2024-12-06	$104.98	$104.98	$104.98	$104.98	$104.57	3
2024-12-05	$104.81	$104.81	$104.81	$104.81	$104.39	24
2024-12-04	$104.41	$104.83	$104.41	$104.83	$104.41	267
2024-12-03	$104.29	$104.29	$104.29	$104.29	$103.87	34
2024-12-02	$103.94	$104.18	$103.94	$104.18	$103.77	452
2024-11-29	$103.27	$104.05	$103.27	$104.05	$103.64	355
2024-11-27	$103.32	$103.32	$103.25	$103.25	$102.84	345
2024-11-26	$103.11	$103.46	$103.11	$103.46	$103.05	332
2024-11-25	$102.93	$102.93	$102.93	$102.93	$102.53	85
2024-11-22	$102.79	$102.79	$102.79	$102.79	$102.38	3
2024-11-21	$102.48	$102.48	$102.45	$102.45	$102.04	284
2024-11-20	$101.88	$101.88	$101.88	$101.88	$101.48	35
2024-11-19	$101.87	$101.87	$101.87	$101.87	$101.47	15
2024-11-18	$101.50	$101.50	$101.50	$101.50	$101.10	79
2024-11-15	$101.47	$101.47	$101.10	$101.10	$101.10	434
2024-11-14	$102.76	$102.76	$102.18	$102.18	$102.18	124
2024-11-13	$102.57	$102.61	$102.57	$102.61	$102.61	332
2024-11-12	$102.71	$102.71	$102.71	$102.71	$102.71	249
2024-11-11	$103.13	$103.26	$103.13	$103.26	$103.26	201
2024-11-08	$102.80	$103.37	$102.80	$103.10	$103.10	2,376
2024-11-07	$102.54	$103.06	$102.54	$103.06	$103.06	332
2024-11-06	$101.70	$102.15	$101.70	$102.15	$102.15	374
2024-11-05	$100.41	$100.41	$100.34	$100.34	$100.34	272
2024-11-04	$99.53	$99.53	$99.34	$99.34	$99.34	365
2024-11-01	$99.42	$99.54	$99.42	$99.54	$99.54	408
2024-10-31	$99.93	$99.93	$99.26	$99.26	$99.26	340
2024-10-30	$100.74	$100.74	$100.74	$100.74	$100.74	37
2024-10-29	$100.82	$101.17	$100.82	$101.17	$101.17	327
2024-10-28	$101.22	$101.22	$101.22	$101.22	$101.22	31
2024-10-25	$100.75	$100.75	$100.75	$100.75	$100.75	14
2024-10-24	$100.87	$100.94	$100.87	$100.94	$100.94	323
2024-10-23	$100.65	$100.65	$100.65	$100.65	$100.65	58
2024-10-22	$101.60	$101.60	$101.60	$101.60	$101.60	35
2024-10-21	$101.06	$101.31	$101.06	$101.31	$101.31	1,276
2024-10-18	$101.79	$101.79	$101.68	$101.79	$101.79	696
2024-10-17	$101.79	$101.79	$101.57	$101.57	$101.57	769
2024-10-16	$100.72	$100.99	$100.72	$100.99	$100.99	1,273
2024-10-15	$101.07	$101.11	$101.05	$101.05	$101.05	433
2024-10-14	$101.65	$101.65	$101.65	$101.65	$101.65	53
2024-10-11	$100.47	$101.20	$100.47	$101.20	$101.20	454
2024-10-10	$100.38	$100.56	$100.38	$100.56	$100.56	332
2024-10-09	$100.83	$100.83	$100.83	$100.83	$100.83	6
2024-10-08	$100.22	$100.22	$100.22	$100.22	$100.22	81
2024-10-07	$99.50	$99.50	$99.50	$99.50	$99.50	30
2024-10-04	$100.28	$100.28	$100.28	$100.28	$100.28	5
2024-10-03	$99.47	$99.47	$99.47	$99.47	$99.47	12
2024-10-02	$99.62	$99.62	$99.36	$99.44	$99.44	2,622
2024-10-01	$99.51	$99.51	$99.39	$99.39	$99.39	707
2024-09-30	$100.78	$100.78	$100.78	$100.78	$100.78	9
2024-09-27	$100.61	$100.61	$100.61	$100.61	$100.61	46
2024-09-26	$100.70	$100.70	$100.70	$100.70	$100.70	14
2024-09-25	$99.94	$99.94	$99.94	$99.94	$99.94	36
2024-09-24	$100.40	$100.40	$100.15	$100.15	$100.15	338
2024-09-23	$99.84	$99.84	$99.84	$99.84	$99.84	3
2024-09-20	$99.41	$99.41	$99.41	$99.41	$99.41	117
2024-09-19	$100.14	$100.39	$100.14	$100.39	$99.97	300
2024-09-18	$98.73	$98.73	$98.73	$98.73	$98.31	20
2024-09-17	$98.96	$99.12	$98.27	$98.55	$98.13	1,573
2024-09-16	$99.07	$99.07	$99.07	$99.07	$98.65	112
2024-09-13	$98.67	$98.67	$98.67	$98.67	$98.25	12
2024-09-12	$98.14	$98.14	$98.14	$98.14	$97.73	12
2024-09-11	$96.77	$97.04	$96.75	$97.04	$96.63	824
2024-09-10	$96.46	$96.46	$96.46	$96.46	$96.46	64
2024-09-09	$96.22	$96.22	$96.22	$96.22	$96.22	19
2024-09-06	$95.33	$95.33	$95.33	$95.33	$95.33	8
2024-09-05	$96.84	$96.84	$96.84	$96.84	$96.84	62
2024-09-04	$97.17	$97.17	$97.17	$97.17	$97.17	62
2024-09-03	$97.25	$97.25	$97.25	$97.25	$97.25	62
2024-08-30	$98.44	$99.37	$98.44	$99.37	$99.37	288
2024-08-29	$98.57	$98.57	$98.57	$98.57	$98.57	48
2024-08-28	$98.54	$98.54	$98.54	$98.54	$98.54	28,725
2024-08-27	$99.01	$99.01	$99.01	$99.01	$99.01	75
2024-08-26	$98.80	$98.80	$98.80	$98.80	$98.80	3
2024-08-23	$99.14	$99.14	$99.14	$99.14	$99.14	5
2024-08-22	$97.75	$97.75	$97.75	$97.75	$97.75	1
2024-08-21	$98.65	$98.65	$98.65	$98.65	$98.65	33
2024-08-20	$98.13	$98.13	$98.13	$98.13	$98.13	2
2024-08-19	$98.29	$98.29	$98.29	$98.29	$98.29	5
2024-08-16	$97.34	$97.34	$97.34	$97.34	$97.34	8
2024-08-15	$96.64	$96.99	$96.61	$96.99	$96.99	333
2024-08-14	$95.67	$95.67	$95.67	$95.67	$95.67	95
2024-08-13	$95.21	$95.21	$95.21	$95.21	$95.21	18
2024-08-12	$93.74	$93.99	$93.37	$93.45	$93.45	1,326
2024-08-09	$93.74	$93.74	$93.74	$93.74	$93.74	6
2024-08-08	$92.12	$93.26	$92.12	$93.26	$93.26	357
2024-08-07	$92.81	$92.81	$91.29	$91.29	$91.29	342
2024-08-06	$91.86	$91.86	$91.86	$91.86	$91.86	47
2024-08-05	$90.89	$90.89	$90.89	$90.89	$90.89	27
2024-08-02	$93.54	$93.54	$93.54	$93.54	$93.54	116
2024-08-01	$96.69	$96.69	$94.43	$95.12	$95.12	486
2024-07-31	$96.72	$96.72	$96.72	$96.72	$96.72	6
2024-07-30	$95.79	$95.79	$95.41	$95.41	$95.41	339
2024-07-29	$95.64	$95.64	$95.64	$95.64	$95.64	2
2024-07-26	$95.22	$95.59	$95.22	$95.59	$95.59	348
2024-07-25	$94.71	$94.71	$94.71	$94.71	$94.71	51
2024-07-24	$95.02	$95.02	$95.02	$95.02	$95.02	63
2024-07-23	$97.15	$97.15	$96.72	$96.72	$96.72	1,013
2024-07-22	$97.27	$97.27	$97.27	$97.27	$97.27	48
2024-07-19	$96.33	$96.33	$95.90	$95.96	$95.96	1,119
2024-07-18	$96.83	$96.83	$96.83	$96.83	$96.83	58
2024-07-17	$97.67	$97.67	$97.67	$97.67	$97.67	4
2024-07-16	$98.46	$98.70	$98.46	$98.70	$98.70	1,183
2024-07-15	$98.27	$98.27	$98.27	$98.27	$98.27	43
2024-07-12	$98.24	$98.24	$98.24	$98.24	$98.24	25
2024-07-11	$98.14	$98.14	$97.61	$97.61	$97.61	380
2024-07-10	$98.06	$98.06	$98.06	$98.06	$98.06	36,394
2024-07-09	$96.99	$96.99	$96.99	$96.99	$96.99	2
2024-07-08	$97.07	$97.07	$97.07	$97.07	$97.07	47
2024-07-05	$97.11	$97.11	$97.11	$97.11	$97.11	145
2024-07-03	$96.54	$96.54	$96.54	$96.54	$96.54	62
2024-07-02	$94.98	$95.89	$94.98	$95.89	$95.89	634
2024-07-01	$95.48	$95.48	$95.43	$95.43	$95.43	339
2024-06-28	$95.19	$95.22	$94.70	$95.22	$95.22	298
2024-06-27	$95.46	$95.46	$95.46	$95.46	$95.46	13
2024-06-26	$95.19	$95.19	$95.19	$95.19	$95.19	192
2024-06-25	$95.45	$95.45	$95.45	$95.45	$95.45	11
2024-06-24	$95.27	$95.27	$95.27	$95.27	$95.27	16
2024-06-21	$95.25	$95.25	$95.24	$95.24	$95.24	162
2024-06-20	$96.09	$96.09	$96.09	$96.09	$95.51	8
2024-06-18	$96.20	$96.20	$96.20	$96.20	$95.63	2
2024-06-17	$95.91	$95.91	$95.91	$95.91	$95.34	0
2024-06-14	$95.13	$95.13	$95.13	$95.13	$95.13	6
2024-06-13	$95.53	$95.53	$95.53	$95.53	$95.53	12
2024-06-12	$95.77	$95.77	$95.77	$95.77	$95.77	5
2024-06-11	$94.78	$94.78	$94.78	$94.78	$94.78	4
2024-06-10	$94.80	$94.80	$94.80	$94.80	$94.80	36
2024-06-07	$94.66	$94.66	$94.66	$94.66	$94.66	4
2024-06-06	$94.98	$95.00	$94.98	$95.00	$95.00	101
2024-06-05	$94.93	$94.93	$94.93	$94.93	$94.93	8
2024-06-04	$93.31	$93.88	$93.31	$93.88	$93.88	140
2024-06-03	$93.80	$93.80	$93.80	$93.80	$93.80	1
2024-05-31	$93.70	$93.70	$93.70	$93.70	$93.70	17
2024-05-30	$93.05	$93.05	$93.05	$93.05	$93.05	8
2024-05-29	$93.26	$93.26	$93.26	$93.26	$93.26	10
2024-05-28	$94.11	$94.11	$94.11	$94.11	$94.11	12
2024-05-24	$94.15	$94.15	$94.15	$94.15	$94.15	5
2024-05-23	$93.51	$93.51	$93.51	$93.51	$93.51	2
2024-05-22	$94.15	$94.15	$94.15	$94.15	$94.15	20
2024-05-21	$94.43	$94.65	$94.43	$94.65	$94.65	156
2024-05-20	$94.44	$94.44	$94.44	$94.44	$94.44	21
2024-05-17	$94.39	$94.39	$94.39	$94.39	$94.39	17
2024-05-16	$94.33	$94.33	$94.33	$94.33	$94.33	161
2024-05-15	$94.49	$94.49	$94.49	$94.49	$94.49	7
2024-05-14	$93.00	$93.42	$93.00	$93.42	$93.42	314
2024-05-13	$92.87	$92.87	$92.87	$92.87	$92.87	24
2024-05-10	$92.92	$92.92	$92.92	$92.92	$92.92	2
2024-05-09	$92.52	$92.52	$92.52	$92.52	$92.52	100
2024-05-08	$92.17	$92.17	$92.17	$92.17	$92.17	49
2024-05-07	$92.13	$92.13	$92.13	$92.13	$92.13	6
2024-05-06	$91.63	$91.89	$91.63	$91.89	$91.89	143
2024-05-03	$91.00	$91.00	$91.00	$91.00	$91.00	3
2024-05-02	$89.90	$89.90	$89.90	$89.90	$89.90	10
2024-05-01	$90.21	$90.21	$89.11	$89.11	$89.11	1,440
2024-04-30	$89.43	$89.43	$89.43	$89.43	$89.43	5
2024-04-29	$90.72	$90.72	$90.72	$90.72	$90.72	35
2024-04-26	$90.50	$90.50	$90.50	$90.50	$90.50	7
2024-04-25	$89.62	$89.62	$89.62	$89.62	$89.62	90
2024-04-24	$89.98	$89.98	$89.98	$89.98	$89.98	6
2024-04-23	$90.00	$90.00	$90.00	$90.00	$90.00	7
2024-04-22	$88.88	$88.88	$88.88	$88.88	$88.88	59
2024-04-19	$88.06	$88.06	$88.06	$88.06	$88.06	40
2024-04-18	$88.58	$88.58	$88.58	$88.58	$88.58	12
2024-04-17	$88.87	$88.87	$88.87	$88.87	$88.87	20
2024-04-16	$89.17	$89.17	$89.17	$89.17	$89.17	18
2024-04-15	$89.49	$89.49	$89.49	$89.49	$89.49	15
2024-04-12	$91.38	$91.38	$90.35	$90.35	$90.35	4,029
2024-04-11	$91.81	$91.81	$91.81	$91.81	$91.81	7
2024-04-10	$91.00	$91.31	$91.00	$91.31	$91.31	104
2024-04-09	$92.29	$92.29	$91.57	$92.13	$92.13	888
2024-04-08	$92.10	$92.10	$92.10	$92.10	$92.10	2
2024-04-05	$92.06	$92.06	$92.06	$92.06	$92.06	73
2024-04-04	$91.23	$91.23	$91.23	$91.23	$91.23	14
2024-04-03	$92.19	$92.19	$92.19	$92.19	$92.19	4
2024-04-02	$91.99	$91.99	$91.99	$91.99	$91.99	15
2024-04-01	$92.67	$92.67	$92.67	$92.67	$92.67	1
2024-03-28	$92.83	$92.83	$92.83	$92.83	$92.83	10
2024-03-27	$92.77	$92.77	$92.77	$92.77	$92.77	36,703
2024-03-26	$92.09	$92.09	$92.09	$92.09	$92.09	15
2024-03-25	$92.23	$92.23	$92.23	$92.23	$92.23	14
2024-03-22	$92.47	$92.47	$92.47	$92.47	$92.47	12
2024-03-21	$92.64	$92.64	$92.64	$92.64	$92.64	20
2024-03-20	$92.35	$92.35	$92.35	$92.35	$92.35	42
2024-03-19	$91.50	$91.50	$91.50	$91.50	$91.50	1
2024-03-18	$91.08	$91.08	$91.08	$91.08	$91.08	18
2024-03-15	$90.72	$90.72	$90.72	$90.72	$90.72	43
2024-03-14	$91.47	$91.47	$91.47	$91.47	$91.22	26
2024-03-13	$91.92	$91.92	$91.92	$91.92	$91.67	2
2024-03-12	$91.99	$91.99	$91.99	$91.99	$91.75	11
2024-03-11	$91.00	$91.00	$91.00	$91.00	$90.75	12
2024-03-08	$91.13	$91.13	$91.13	$91.13	$90.89	4
2024-03-07	$91.67	$91.67	$91.67	$91.67	$91.43	3
2024-03-06	$90.55	$91.11	$90.55	$90.61	$90.37	5,398
2024-03-05	$89.99	$89.99	$89.98	$89.98	$89.74	202
2024-03-04	$90.79	$90.79	$90.79	$90.79	$90.54	50
2024-03-01	$90.91	$90.91	$90.91	$90.91	$90.66	4
2024-02-29	$90.26	$90.26	$90.26	$90.26	$90.02	3
2024-02-28	$89.72	$89.72	$89.72	$89.72	$89.48	0
2024-02-27	$89.97	$89.97	$89.97	$89.97	$89.73	13
2024-02-26	$89.86	$89.86	$89.86	$89.86	$89.62	13
2024-02-23	$90.16	$90.16	$90.14	$90.14	$89.89	136
2024-02-22	$90.09	$90.09	$90.09	$90.09	$89.85	2
2024-02-21	$88.42	$88.42	$88.42	$88.42	$88.18	79
2024-02-20	$88.28	$88.28	$88.28	$88.28	$88.04	7
2024-02-16	$88.68	$88.68	$88.68	$88.68	$88.44	8
2024-02-15	$88.97	$88.97	$88.97	$88.97	$88.73	6
2024-02-14	$88.26	$88.26	$88.26	$88.26	$88.02	33
2024-02-13	$87.28	$87.28	$87.28	$87.28	$87.04	5
2024-02-12	$88.71	$88.71	$88.71	$88.71	$88.47	89
2024-02-09	$88.71	$88.71	$88.71	$88.71	$88.71	14
2024-02-08	$88.26	$88.26	$88.26	$88.26	$88.26	151
2024-02-07	$88.18	$88.18	$88.18	$88.18	$88.18	75
2024-02-06	$87.68	$87.68	$87.68	$87.68	$87.68	39
2024-02-05	$87.43	$87.43	$87.43	$87.43	$87.43	32
2024-02-02	$87.80	$87.80	$87.80	$87.80	$87.80	5
2024-02-01	$87.16	$87.16	$87.16	$87.16	$87.16	5
2024-01-31	$86.94	$87.16	$86.27	$86.27	$86.27	302
2024-01-30	$87.44	$87.44	$87.44	$87.44	$87.44	5
2024-01-29	$87.47	$87.47	$87.47	$87.47	$87.47	66
2024-01-26	$86.87	$86.87	$86.87	$86.87	$86.87	101
2024-01-25	$86.71	$86.71	$86.71	$86.71	$86.71	5
2024-01-24	$86.35	$86.35	$86.35	$86.35	$86.35	1
2024-01-23	$85.94	$86.21	$85.94	$86.21	$86.21	608
2024-01-22	$86.07	$86.07	$85.99	$86.04	$86.04	808
2024-01-19	$85.76	$85.76	$85.76	$85.76	$85.76	28
2024-01-18	$84.40	$84.87	$84.40	$84.87	$84.87	341
2024-01-17	$83.95	$84.14	$83.89	$84.14	$84.14	865
2024-01-16	$84.61	$84.61	$84.61	$84.61	$84.61	74
2024-01-12	$85.35	$85.35	$85.35	$85.35	$85.35	4
2024-01-11	$85.21	$85.21	$85.21	$85.21	$85.21	4
2024-01-10	$85.27	$85.27	$85.27	$85.27	$85.27	12
2024-01-09	$84.63	$84.90	$84.63	$84.90	$84.90	187
2024-01-08	$85.22	$85.22	$85.22	$85.22	$85.22	30
2024-01-05	$84.11	$84.11	$84.11	$84.11	$84.11	3
2024-01-04	$84.02	$84.02	$84.02	$84.02	$84.02	52
2024-01-03	$84.12	$84.12	$84.12	$84.12	$84.12	2
2024-01-02	$84.84	$84.84	$84.79	$84.79	$84.79	426
2023-12-29	$85.20	$85.48	$85.18	$85.48	$85.48	3,242
2023-12-28	$85.69	$85.69	$85.69	$85.69	$85.69	5,187
2023-12-27	$85.67	$85.67	$85.41	$85.63	$85.63	5,187
2023-12-26	$85.26	$85.56	$85.26	$85.39	$85.39	471
2023-12-22	$85.14	$85.14	$85.14	$85.14	$85.14	183,106
2023-12-21	$85.02	$85.02	$85.02	$85.02	$85.02	106
2023-12-20	$85.11	$85.11	$84.11	$84.11	$84.11	106
2023-12-19	$84.68	$85.07	$84.68	$85.07	$85.07	600
2023-12-18	$84.68	$84.68	$84.68	$84.68	$84.68	2
2023-12-15	$84.16	$84.50	$84.10	$84.35	$84.35	1,435
2023-12-14	$84.99	$85.15	$84.81	$84.81	$84.47	713
2023-12-13	$84.24	$84.24	$84.02	$84.23	$83.89	529
2023-12-12	$82.93	$83.04	$82.93	$83.04	$82.70	326
2023-12-11	$82.36	$82.84	$82.36	$82.84	$82.50	375
2023-12-08	$82.54	$82.54	$82.54	$82.54	$82.20	10
2023-12-07	$82.18	$82.18	$82.18	$82.18	$82.18	37
2023-12-06	$81.59	$81.59	$81.59	$81.59	$81.59	67
2023-12-05	$81.83	$81.83	$81.83	$81.83	$81.83	67
2023-12-04	$81.97	$81.97	$81.97	$81.97	$81.97	11
2023-12-01	$82.41	$82.41	$82.41	$82.41	$82.41	2
2023-11-30	$81.59	$81.84	$81.59	$81.84	$81.84	326
2023-11-29	$81.53	$81.53	$81.53	$81.53	$81.53	0
2023-11-28	$81.48	$81.48	$81.48	$81.48	$81.48	0
2023-11-27	$81.40	$81.40	$81.40	$81.40	$81.40	0
2023-11-24	$81.54	$81.54	$81.54	$81.54	$81.54	4
2023-11-22	$81.35	$81.35	$81.35	$81.35	$81.35	4
2023-11-21	$81.15	$81.15	$81.15	$81.15	$81.15	50
2023-11-20	$81.25	$81.25	$81.25	$81.25	$81.25	59
2023-11-17	$80.71	$80.71	$80.71	$80.71	$80.71	5
2023-11-16	$80.15	$80.34	$80.13	$80.34	$80.34	3,496
2023-11-15	$80.39	$80.39	$80.39	$80.39	$80.39	2
2023-11-14	$79.57	$80.28	$79.57	$80.28	$80.28	184
2023-11-13	$78.56	$78.56	$78.56	$78.56	$78.56	1
2023-11-10	$78.52	$78.52	$78.52	$78.52	$78.52	0
2023-11-09	$77.53	$77.53	$77.53	$77.53	$77.53	1
2023-11-08	$78.06	$78.06	$78.06	$78.06	$78.06	1
2023-11-07	$77.93	$77.93	$77.93	$77.93	$77.93	10
2023-11-06	$77.86	$77.86	$77.86	$77.86	$77.86	3
2023-11-03	$77.85	$77.85	$77.85	$77.85	$77.85	0
2023-11-02	$77.10	$77.10	$77.10	$77.10	$77.10	41
2023-11-01	$75.57	$75.57	$75.57	$75.57	$75.57	41
2023-10-31	$74.84	$74.84	$74.84	$74.84	$74.84	199
2023-10-30	$74.47	$74.47	$74.47	$74.47	$74.47	0
2023-10-27	$73.49	$73.49	$73.49	$73.49	$73.49	4
2023-10-26	$73.95	$73.95	$73.95	$73.95	$73.95	2
2023-10-25	$74.68	$74.68	$74.68	$74.68	$74.68	2
2023-10-24	$75.75	$75.75	$75.75	$75.75	$75.75	2
2023-10-23	$75.20	$75.20	$75.20	$75.20	$75.20	6
2023-10-20	$75.30	$75.30	$75.30	$75.30	$75.30	100
2023-10-19	$76.24	$76.24	$76.24	$76.24	$76.24	1
2023-10-18	$76.87	$76.87	$76.87	$76.87	$76.87	10
2023-10-17	$77.99	$77.99	$77.99	$77.99	$77.99	33
2023-10-16	$78.09	$78.09	$78.09	$78.09	$78.09	53
2023-10-13	$77.45	$77.46	$77.19	$77.19	$77.19	312
2023-10-12	$77.68	$77.68	$77.68	$77.68	$77.68	26
2023-10-11	$78.29	$78.29	$78.29	$78.29	$78.29	79
2023-10-10	$77.93	$77.93	$77.93	$77.93	$77.93	4
2023-10-09	$77.31	$77.31	$77.31	$77.31	$77.31	4
2023-10-06	$77.00	$77.00	$77.00	$77.00	$77.00	0
2023-10-05	$76.03	$76.03	$76.03	$76.03	$76.03	4
2023-10-04	$76.00	$76.00	$76.00	$76.00	$76.00	4
2023-10-03	$75.39	$75.39	$75.39	$75.39	$75.39	4
2023-10-02	$76.43	$76.43	$76.43	$76.43	$76.43	2
2023-09-29	$76.79	$76.79	$76.79	$76.79	$76.79	0
2023-09-28	$76.96	$76.96	$76.96	$76.96	$76.96	16
2023-09-27	$76.38	$76.38	$76.38	$76.38	$76.38	16
2023-09-26	$76.45	$76.45	$76.45	$76.45	$76.45	5
2023-09-25	$77.40	$77.42	$77.40	$77.42	$77.42	106
2023-09-22	$77.40	$77.40	$77.40	$77.40	$77.40	56
2023-09-21	$77.55	$77.55	$77.55	$77.55	$77.55	56
2023-09-20	$78.87	$78.87	$78.87	$78.87	$78.87	1
2023-09-19	$79.39	$79.39	$79.39	$79.39	$79.39	100
2023-09-18	$79.51	$79.51	$79.51	$79.51	$79.51	100
2023-09-15	$79.60	$79.60	$79.60	$79.60	$79.60	12
2023-09-14	$80.71	$80.71	$80.71	$80.71	$80.35	0
2023-09-13	$79.95	$79.95	$79.95	$79.95	$79.59	2
2023-09-12	$79.96	$79.96	$79.96	$79.96	$79.60	2
2023-09-11	$80.35	$80.35	$80.35	$80.35	$79.99	0
2023-09-08	$79.74	$79.74	$79.74	$79.74	$79.38	2
2023-09-07	$79.66	$79.66	$79.66	$79.66	$79.31	10
2023-09-06	$79.91	$79.91	$79.91	$79.91	$79.91	10
2023-09-05	$80.45	$80.45	$80.45	$80.45	$80.45	5
2023-09-01	$80.86	$80.86	$80.86	$80.86	$80.86	1
2023-08-31	$80.79	$80.79	$80.79	$80.79	$80.79	8
2023-08-30	$80.92	$80.92	$80.92	$80.92	$80.92	8
2023-08-29	$80.64	$80.64	$80.64	$80.64	$80.64	0
2023-08-28	$79.48	$79.48	$79.48	$79.48	$79.48	0
2023-08-25	$78.93	$78.93	$78.93	$78.93	$78.93	87
2023-08-24	$78.44	$78.44	$78.44	$78.44	$78.44	3
2023-08-23	$79.41	$79.41	$79.41	$79.41	$79.41	0
2023-08-22	$78.63	$78.63	$78.63	$78.63	$78.63	1
2023-08-21	$78.87	$78.87	$78.87	$78.87	$78.87	1
2023-08-18	$78.35	$78.35	$78.35	$78.35	$78.35	1,002
2023-08-17	$78.46	$78.46	$78.46	$78.46	$78.46	41
2023-08-16	$79.02	$79.02	$79.02	$79.02	$79.02	1,000
2023-08-15	$80.23	$80.23	$79.58	$79.58	$79.58	105
2023-08-14	$80.39	$80.49	$80.29	$80.49	$80.49	689
2023-08-11	$80.22	$80.22	$80.22	$80.22	$80.22	2
2023-08-10	$80.49	$80.49	$80.49	$80.49	$80.49	0
2023-08-09	$80.39	$80.39	$80.39	$80.39	$80.39	4
2023-08-08	$80.78	$80.78	$80.78	$80.78	$80.78	4
2023-08-07	$81.16	$81.16	$81.16	$81.16	$81.16	1
2023-08-04	$80.65	$80.65	$80.45	$80.45	$80.45	485
2023-08-03	$80.83	$80.83	$80.83	$80.83	$80.83	1
2023-08-02	$81.00	$81.00	$81.00	$81.00	$81.00	162
2023-08-01	$82.21	$82.26	$82.21	$82.26	$82.26	164
2023-07-31	$82.60	$82.60	$82.60	$82.60	$82.60	3
2023-07-28	$82.50	$82.50	$82.50	$82.50	$82.50	1,880
2023-07-27	$82.91	$82.91	$81.73	$81.73	$81.73	1,880
2023-07-26	$82.18	$82.18	$82.18	$82.18	$82.18	4
2023-07-25	$82.23	$82.23	$82.23	$82.23	$82.23	13
2023-07-24	$81.96	$81.96	$81.96	$81.96	$81.96	13
2023-07-21	$81.86	$81.86	$81.86	$81.86	$81.86	6
2023-07-20	$81.75	$81.75	$81.75	$81.75	$81.75	6
2023-07-19	$82.28	$82.28	$82.28	$82.28	$82.28	14
2023-07-18	$82.12	$82.12	$82.12	$82.12	$82.12	4
2023-07-17	$81.57	$81.57	$81.57	$81.57	$81.57	0
2023-07-14	$81.30	$81.30	$81.30	$81.30	$81.30	79
2023-07-13	$81.51	$81.51	$81.51	$81.51	$81.51	1
2023-07-12	$80.57	$80.57	$80.57	$80.57	$80.57	6
2023-07-11	$79.72	$79.72	$79.72	$79.72	$79.72	6
2023-07-10	$79.03	$79.03	$79.03	$79.03	$79.03	2
2023-07-07	$78.85	$78.85	$78.85	$78.85	$78.85	17
2023-07-06	$78.88	$78.88	$78.88	$78.88	$78.88	1
2023-07-05	$79.77	$79.77	$79.77	$79.77	$79.77	45
2023-07-03	$80.11	$80.11	$80.11	$80.11	$80.11	6
2023-06-30	$80.08	$80.08	$80.08	$80.08	$80.08	3
2023-06-29	$79.02	$79.02	$79.02	$79.02	$79.02	4
2023-06-28	$78.72	$78.72	$78.72	$78.72	$78.72	262
2023-06-27	$78.84	$78.84	$78.84	$78.84	$78.84	0
2023-06-26	$78.00	$78.00	$78.00	$78.00	$78.00	0
2023-06-23	$78.21	$78.21	$78.21	$78.21	$78.21	2
2023-06-22	$79.41	$79.41	$79.41	$79.41	$78.84	17
2023-06-21	$79.43	$79.43	$79.37	$79.37	$78.80	262
2023-06-20	$79.74	$79.74	$79.74	$79.74	$79.16	7
2023-06-16	$80.26	$80.26	$80.26	$80.26	$80.26	96
2023-06-15	$80.44	$80.44	$80.44	$80.44	$80.44	5
2023-06-14	$79.37	$79.37	$79.37	$79.37	$79.37	3
2023-06-13	$79.31	$79.31	$79.31	$79.31	$79.31	2
2023-06-12	$78.71	$78.71	$78.71	$78.71	$78.71	0
2023-06-09	$78.13	$78.13	$78.13	$78.13	$78.13	4
2023-06-08	$78.16	$78.16	$78.16	$78.16	$78.16	1
2023-06-07	$77.59	$77.59	$77.59	$77.59	$77.59	10
2023-06-06	$77.96	$77.96	$77.96	$77.96	$77.96	4
2023-06-05	$77.68	$77.68	$77.68	$77.68	$77.68	3
2023-06-02	$77.92	$77.92	$77.92	$77.92	$77.92	0
2023-06-01	$76.76	$76.76	$76.76	$76.76	$76.76	23
2023-05-31	$76.02	$76.02	$76.02	$76.02	$76.02	23
2023-05-30	$76.48	$76.48	$76.48	$76.48	$76.48	2
2023-05-26	$76.74	$76.74	$76.74	$76.74	$76.74	1
2023-05-25	$75.75	$75.75	$75.75	$75.75	$75.75	3
2023-05-24	$75.40	$75.40	$75.40	$75.40	$75.40	34
2023-05-23	$76.14	$76.14	$76.14	$76.14	$76.14	23
2023-05-22	$77.02	$77.02	$77.02	$77.02	$77.02	1
2023-05-19	$77.02	$77.02	$77.02	$77.02	$77.02	9
2023-05-18	$76.96	$76.96	$76.96	$76.96	$76.96	2
2023-05-17	$76.52	$76.54	$76.46	$76.46	$76.46	600
2023-05-16	$75.70	$75.70	$75.70	$75.70	$75.70	4
2023-05-15	$76.28	$76.28	$76.28	$76.28	$76.28	4
2023-05-12	$75.94	$75.94	$75.94	$75.94	$75.94	68
2023-05-11	$76.12	$76.12	$76.12	$76.12	$76.12	68
2023-05-10	$76.31	$76.31	$76.31	$76.31	$76.31	5
2023-05-09	$76.10	$76.10	$76.10	$76.10	$76.10	6
2023-05-08	$76.45	$76.45	$76.45	$76.45	$76.45	0
2023-05-05	$76.38	$76.38	$76.38	$76.38	$76.38	3
2023-05-04	$75.04	$75.04	$75.04	$75.04	$75.04	1
2023-05-03	$76.10	$76.10	$75.49	$75.49	$75.49	100
2023-05-02	$75.86	$75.86	$75.86	$75.86	$75.86	1
2023-05-01	$76.76	$76.76	$76.76	$76.76	$76.76	1
2023-04-28	$76.74	$76.74	$76.74	$76.74	$76.74	2
2023-04-27	$76.26	$76.26	$76.26	$76.26	$76.26	14
2023-04-26	$75.01	$75.01	$75.01	$75.01	$75.01	0
2023-04-25	$75.24	$75.24	$75.24	$75.24	$75.24	34
2023-04-24	$76.43	$76.43	$76.43	$76.43	$76.43	34
2023-04-21	$76.35	$76.35	$76.35	$76.35	$76.35	0
2023-04-20	$76.20	$76.20	$76.20	$76.20	$76.20	0
2023-04-19	$76.54	$76.54	$76.54	$76.54	$76.54	0
2023-04-18	$76.66	$76.66	$76.66	$76.66	$76.66	2
2023-04-17	$76.44	$76.44	$76.44	$76.44	$76.44	2
2023-04-14	$76.33	$76.33	$76.33	$76.33	$76.33	1
2023-04-13	$76.52	$76.52	$76.52	$76.52	$76.52	1
2023-04-12	$75.47	$75.47	$75.47	$75.47	$75.47	1
2023-04-11	$75.58	$75.58	$75.58	$75.58	$75.58	2
2023-04-10	$75.44	$75.44	$75.44	$75.44	$75.44	4
2023-04-06	$75.42	$75.42	$75.42	$75.42	$75.42	1
2023-04-05	$75.12	$75.12	$75.12	$75.12	$75.12	1
2023-04-04	$75.34	$75.34	$75.34	$75.34	$75.34	5
2023-04-03	$75.72	$75.72	$75.72	$75.72	$75.72	5
2023-03-31	$75.31	$75.31	$75.31	$75.31	$75.31	2
2023-03-30	$74.45	$74.45	$74.45	$74.45	$74.45	3
2023-03-29	$73.85	$73.85	$73.85	$73.85	$73.85	4
2023-03-28	$72.80	$72.80	$72.80	$72.80	$72.80	2
2023-03-27	$72.96	$72.96	$72.87	$72.87	$72.87	406
2023-03-24	$72.48	$72.48	$72.48	$72.48	$72.48	1
2023-03-23	$72.43	$72.43	$72.43	$72.43	$72.43	300
2023-03-22	$73.35	$73.46	$72.40	$72.40	$72.40	2,106
2023-03-21	$73.31	$73.31	$73.31	$73.31	$73.31	0
2023-03-20	$72.27	$72.27	$72.27	$72.27	$72.27	0
2023-03-17	$71.51	$71.51	$71.51	$71.51	$71.51	1
2023-03-16	$72.56	$72.56	$72.56	$72.56	$72.33	1
2023-03-15	$71.22	$71.22	$71.22	$71.22	$70.99	1
2023-03-14	$72.16	$72.47	$71.62	$72.33	$72.10	3,169
2023-03-13	$71.23	$71.23	$71.23	$71.23	$71.00	2
2023-03-10	$71.36	$71.36	$71.36	$71.36	$71.13	2
2023-03-09	$72.43	$72.43	$72.43	$72.43	$72.20	5
2023-03-08	$73.61	$73.61	$73.61	$73.61	$73.37	1
2023-03-07	$73.50	$73.50	$73.50	$73.50	$73.26	1
2023-03-06	$74.72	$74.72	$74.72	$74.72	$74.48	3
2023-03-03	$74.74	$74.74	$74.74	$74.74	$74.50	0
2023-03-02	$73.62	$73.62	$73.62	$73.62	$73.38	0
2023-03-01	$73.17	$73.17	$73.17	$73.17	$72.94	100
2023-02-28	$73.38	$73.38	$73.38	$73.38	$73.14	100
2023-02-27	$73.60	$73.60	$73.60	$73.60	$73.37	1
2023-02-24	$73.20	$73.20	$73.20	$73.20	$72.96	11
2023-02-23	$74.11	$74.11	$74.11	$74.11	$73.87	12
2023-02-22	$73.70	$73.70	$73.70	$73.70	$73.46	12
2023-02-21	$73.91	$73.91	$73.91	$73.91	$73.68	2
2023-02-17	$75.24	$75.24	$75.24	$75.24	$75.24	2
2023-02-16	$75.42	$75.42	$75.42	$75.42	$75.42	3
2023-02-15	$76.21	$76.21	$76.21	$76.21	$76.21	3
2023-02-14	$76.17	$76.17	$76.17	$76.17	$76.17	3
2023-02-13	$75.97	$75.97	$75.97	$75.97	$75.97	3
2023-02-10	$75.14	$75.14	$75.14	$75.14	$75.14	3
2023-02-09	$75.16	$75.16	$75.16	$75.16	$75.16	3
2023-02-08	$75.62	$75.62	$75.62	$75.62	$75.62	10
2023-02-07	$76.34	$76.34	$76.34	$76.34	$76.34	2
2023-02-06	$75.45	$75.45	$75.45	$75.45	$75.45	102
2023-02-03	$76.05	$76.05	$76.05	$76.05	$76.05	102
2023-02-02	$76.76	$76.76	$76.76	$76.76	$76.76	33
2023-02-01	$75.96	$75.96	$75.96	$75.96	$75.96	3
2023-01-31	$75.16	$75.16	$75.16	$75.16	$75.16	3
2023-01-30	$74.25	$74.25	$74.25	$74.25	$74.25	0
2023-01-27	$75.14	$75.14	$75.14	$75.14	$75.14	1
2023-01-26	$74.97	$74.97	$74.97	$74.97	$74.97	1
2023-01-25	$74.32	$74.32	$74.32	$74.32	$74.32	152
2023-01-24	$74.25	$74.30	$74.25	$74.30	$74.30	152
2023-01-23	$74.38	$74.38	$74.38	$74.38	$74.38	0
2023-01-20	$73.58	$73.58	$73.58	$73.58	$73.58	2
2023-01-19	$72.46	$72.46	$72.46	$72.46	$72.46	2
2023-01-18	$72.87	$72.87	$72.87	$72.87	$72.87	10
2023-01-17	$73.77	$73.77	$73.77	$73.77	$73.77	0
2023-01-13	$73.88	$73.88	$73.88	$73.88	$73.88	2
2023-01-12	$73.52	$73.52	$73.52	$73.52	$73.52	2
2023-01-11	$73.03	$73.03	$73.03	$73.03	$73.03	2
2023-01-10	$72.23	$72.23	$72.23	$72.23	$72.23	1
2023-01-09	$71.80	$71.80	$71.80	$71.80	$71.80	4
2023-01-06	$71.17	$71.74	$71.17	$71.68	$71.68	1,177
2023-01-05	$70.04	$70.04	$70.04	$70.04	$70.04	2
2023-01-04	$70.76	$70.76	$70.76	$70.76	$70.76	0
2023-01-03	$70.05	$70.05	$70.05	$70.05	$70.05	2
2022-12-30	$70.12	$70.12	$70.12	$70.12	$70.12	2
2022-12-29	$70.47	$70.47	$70.47	$70.47	$70.47	1
2022-12-28	$69.28	$69.28	$69.28	$69.28	$69.28	1
2022-12-27	$70.08	$70.08	$70.08	$70.08	$70.08	7
2022-12-23	$70.21	$70.21	$70.21	$70.21	$70.21	1
2022-12-22	$69.81	$69.81	$69.81	$69.81	$69.81	1
2022-12-21	$70.75	$70.75	$70.75	$70.75	$70.75	3
2022-12-20	$69.77	$69.77	$69.77	$69.77	$69.77	1
2022-12-19	$69.68	$69.68	$69.68	$69.68	$69.68	1
2022-12-16	$70.27	$70.27	$70.27	$70.27	$70.27	3
2022-12-15	$71.31	$71.31	$71.31	$71.31	$70.95	1
2022-12-14	$73.87	$73.87	$73.16	$73.26	$72.89	1,100
2022-12-13	$73.56	$73.56	$73.56	$73.56	$73.19	2
2022-12-12	$72.81	$72.81	$72.81	$72.81	$72.44	0
2022-12-09	$72.05	$72.05	$72.05	$72.05	$72.05	1
2022-12-08	$72.41	$72.41	$72.41	$72.41	$72.41	1
2022-12-07	$71.82	$71.94	$71.82	$71.94	$71.94	151
2022-12-06	$72.02	$72.02	$72.02	$72.02	$72.02	1
2022-12-05	$72.97	$72.97	$72.97	$72.97	$72.97	0
2022-12-02	$74.21	$74.21	$74.21	$74.21	$74.21	4
2022-12-01	$74.28	$74.28	$74.28	$74.28	$74.28	2
2022-11-30	$74.01	$74.01	$74.01	$74.01	$74.01	1
2022-11-29	$72.07	$72.07	$72.07	$72.07	$72.07	2
2022-11-28	$72.08	$72.08	$72.08	$72.08	$72.08	0
2022-11-25	$73.18	$73.18	$73.18	$73.18	$73.18	7
2022-11-23	$73.09	$73.09	$73.09	$73.09	$73.09	7
2022-11-22	$72.59	$72.59	$72.59	$72.59	$72.59	2
2022-11-21	$71.65	$71.65	$71.65	$71.65	$71.65	3
2022-11-18	$71.93	$71.93	$71.93	$71.93	$71.93	1
2022-11-17	$71.62	$71.62	$71.62	$71.62	$71.62	1
2022-11-16	$71.95	$71.95	$71.95	$71.95	$71.95	1
2022-11-15	$72.37	$72.37	$72.37	$72.37	$72.37	3
2022-11-14	$71.84	$71.84	$71.84	$71.84	$71.84	2,106
2022-11-11	$71.64	$72.46	$71.64	$72.46	$72.46	2,106
2022-11-10	$71.55	$71.55	$71.55	$71.55	$71.55	3
2022-11-09	$67.80	$67.80	$67.80	$67.80	$67.80	3
2022-11-08	$69.14	$69.14	$69.14	$69.14	$69.14	1
2022-11-07	$68.61	$68.61	$68.61	$68.61	$68.61	1
2022-11-04	$68.02	$68.02	$68.02	$68.02	$68.02	1
2022-11-03	$66.75	$66.75	$66.75	$66.75	$66.75	3
2022-11-02	$67.48	$67.48	$67.48	$67.48	$67.48	3
2022-11-01	$69.10	$69.10	$69.10	$69.10	$69.10	4
2022-10-31	$69.09	$69.09	$69.09	$69.09	$69.09	4
2022-10-28	$69.64	$69.64	$69.64	$69.64	$69.64	100
2022-10-27	$68.23	$68.23	$68.23	$68.23	$68.23	100
2022-10-26	$68.69	$68.69	$68.69	$68.69	$68.69	1,000
2022-10-25	$68.85	$68.85	$68.85	$68.85	$68.85	1,000
2022-10-24	$67.60	$67.60	$67.60	$67.60	$67.60	6
2022-10-21	$67.02	$67.02	$67.02	$67.02	$67.02	3
2022-10-20	$66.74	$66.74	$65.64	$65.64	$65.64	101
2022-10-19	$65.95	$65.95	$65.95	$65.95	$65.95	302
2022-10-18	$66.51	$66.51	$66.51	$66.51	$66.51	302
2022-10-17	$65.86	$65.86	$65.86	$65.86	$65.86	1,900
2022-10-14	$65.97	$65.97	$64.07	$64.07	$64.07	1,900
2022-10-13	$64.41	$65.61	$64.40	$65.61	$65.61	1,103
2022-10-12	$64.01	$64.01	$64.01	$64.01	$64.01	1
2022-10-11	$63.88	$64.13	$63.88	$64.13	$64.13	100
2022-10-10	$64.57	$64.72	$64.45	$64.72	$64.72	4,033
2022-10-07	$65.14	$65.14	$65.14	$65.14	$65.14	1
2022-10-06	$66.91	$66.91	$66.91	$66.91	$66.91	6
2022-10-05	$67.69	$67.69	$67.69	$67.69	$67.69	178
2022-10-04	$67.97	$67.97	$67.97	$67.97	$67.97	15
2022-10-03	$65.74	$65.74	$65.74	$65.74	$65.74	29
2022-09-30	$64.16	$64.16	$64.16	$64.16	$64.16	2
2022-09-29	$64.90	$64.90	$64.90	$64.90	$64.90	28
2022-09-28	$66.30	$66.30	$66.30	$66.30	$66.30	48
2022-09-27	$64.79	$64.79	$64.79	$64.79	$64.79	5
2022-09-26	$65.82	$65.82	$65.03	$65.03	$65.03	402
2022-09-23	$65.63	$65.63	$65.63	$65.63	$65.63	2
2022-09-22	$67.11	$67.19	$67.11	$67.19	$67.19	500
2022-09-21	$69.69	$69.69	$67.90	$67.90	$67.90	135
2022-09-20	$68.91	$68.91	$68.91	$68.91	$68.91	2
2022-09-19	$69.80	$69.80	$69.80	$69.80	$69.80	2
2022-09-16	$69.42	$69.42	$69.42	$69.42	$69.42	1
2022-09-15	$70.32	$70.32	$70.32	$70.32	$70.02	1
2022-09-14	$70.99	$70.99	$70.99	$70.99	$70.68	3
2022-09-13	$70.86	$70.86	$70.86	$70.86	$70.56	1
2022-09-12	$73.81	$73.81	$73.81	$73.81	$73.49	2
2022-09-09	$73.00	$73.00	$73.00	$73.00	$73.00	2
2022-09-08	$71.55	$71.55	$71.55	$71.55	$71.55	3
2022-09-07	$71.20	$71.20	$71.20	$71.20	$71.20	1
2022-09-06	$69.97	$69.97	$69.97	$69.97	$69.97	23
2022-09-02	$71.24	$71.24	$70.20	$70.21	$70.21	501
2022-09-01	$70.01	$70.83	$69.92	$70.83	$70.83	1,241
2022-08-31	$71.32	$71.62	$71.10	$71.10	$71.10	501
2022-08-30	$71.66	$71.66	$71.34	$71.54	$71.54	1,386
2022-08-29	$72.44	$72.44	$72.44	$72.44	$72.44	1
2022-08-26	$72.80	$72.80	$72.80	$72.80	$72.80	28
2022-08-25	$75.08	$75.08	$75.08	$75.08	$75.08	4
2022-08-24	$74.15	$74.15	$74.15	$74.15	$74.15	2
2022-08-23	$73.94	$73.94	$73.94	$73.94	$73.94	8
2022-08-22	$73.99	$73.99	$73.99	$73.99	$73.99	8
2022-08-19	$75.58	$75.58	$75.58	$75.58	$75.58	2
2022-08-18	$76.55	$76.55	$76.55	$76.55	$76.55	2
2022-08-17	$76.50	$76.50	$76.50	$76.50	$76.50	23
2022-08-16	$77.15	$77.15	$77.15	$77.15	$77.15	7
2022-08-15	$76.99	$76.99	$76.99	$76.99	$76.99	2
2022-08-12	$76.59	$76.91	$76.59	$76.91	$76.91	847
2022-08-11	$76.58	$76.63	$75.81	$75.81	$75.81	1,015
2022-08-10	$75.92	$75.92	$75.92	$75.92	$75.92	602
2022-08-09	$74.26	$74.30	$74.20	$74.20	$74.20	602
2022-08-08	$74.65	$74.65	$74.65	$74.65	$74.65	2
2022-08-05	$74.59	$74.59	$74.59	$74.59	$74.59	2
2022-08-04	$74.71	$74.74	$74.71	$74.74	$74.74	620
2022-08-03	$74.05	$74.78	$74.05	$74.78	$74.78	345
2022-08-02	$73.85	$73.85	$73.72	$73.72	$73.72	366
2022-08-01	$74.19	$74.19	$74.19	$74.19	$74.19	189
2022-07-29	$73.57	$74.37	$73.57	$74.37	$74.37	725
2022-07-28	$73.34	$73.34	$73.34	$73.34	$73.34	2
2022-07-27	$71.36	$72.63	$71.36	$72.63	$72.63	3,125
2022-07-26	$70.66	$70.81	$70.66	$70.81	$70.81	5,283
2022-07-25	$71.64	$71.64	$71.64	$71.64	$71.64	400
2022-07-22	$72.09	$72.09	$71.40	$71.40	$71.40	625
2022-07-21	$72.06	$72.06	$72.06	$72.06	$72.06	4
2022-07-20	$71.31	$71.31	$71.31	$71.31	$71.31	305
2022-07-19	$70.81	$71.06	$70.81	$71.06	$71.06	454
2022-07-18	$69.14	$69.14	$69.14	$69.14	$69.14	1
2022-07-15	$68.77	$69.32	$68.77	$69.32	$69.32	10,001
2022-07-14	$68.13	$68.13	$68.13	$68.13	$68.13	2
2022-07-13	$68.68	$68.68	$68.68	$68.68	$68.68	3
2022-07-12	$68.84	$68.84	$68.84	$68.84	$68.84	3
2022-07-11	$69.27	$69.27	$69.27	$69.27	$69.27	2
2022-07-08	$70.45	$70.45	$70.29	$70.29	$70.29	228
2022-07-07	$70.30	$70.30	$70.30	$70.30	$70.30	2
2022-07-06	$69.17	$69.17	$69.17	$69.17	$69.17	2
2022-07-05	$68.09	$69.00	$67.93	$69.00	$69.00	452
2022-07-01	$69.30	$69.30	$69.30	$69.30	$69.30	7
2022-06-30	$68.76	$68.76	$68.76	$68.76	$68.76	302
2022-06-29	$69.38	$69.38	$69.38	$69.38	$69.38	2
2022-06-28	$69.52	$69.52	$69.52	$69.52	$69.52	107,799
2022-06-27	$70.67	$70.67	$70.67	$70.67	$70.67	303
2022-06-24	$70.79	$70.79	$70.79	$70.79	$70.79	2
2022-06-23	$69.20	$69.20	$69.20	$69.20	$68.73	66
2022-06-22	$68.08	$68.92	$68.08	$68.92	$68.45	270
2022-06-21	$69.01	$69.01	$69.01	$69.01	$68.54	1
2022-06-17	$67.52	$67.52	$67.52	$67.52	$67.06	3
2022-06-16	$67.28	$67.28	$67.28	$67.28	$66.82	1
2022-06-15	$69.54	$69.54	$69.54	$69.54	$69.07	24
2022-06-14	$68.39	$68.39	$68.39	$68.39	$67.93	56
2022-06-13	$68.79	$68.79	$68.79	$68.79	$68.32	5
2022-06-10	$71.62	$71.62	$71.62	$71.62	$71.14	14
2022-06-09	$74.79	$74.79	$73.66	$73.66	$73.16	233
2022-06-08	$75.45	$75.45	$75.45	$75.45	$74.94	5
2022-06-07	$76.32	$76.32	$76.32	$76.32	$75.80	2
2022-06-06	$75.71	$75.71	$75.71	$75.71	$75.20	15
2022-06-03	$75.46	$75.46	$75.46	$75.46	$74.95	4
2022-06-02	$76.63	$76.63	$76.63	$76.63	$76.11	38
2022-06-01	$75.14	$75.14	$75.14	$75.14	$74.63	105
2022-05-31	$75.73	$75.73	$75.73	$75.73	$75.22	2
2022-05-27	$76.06	$76.06	$76.06	$76.06	$75.55	4
2022-05-26	$74.49	$74.49	$74.49	$74.49	$73.99	2
2022-05-25	$73.14	$73.14	$73.14	$73.14	$72.64	4
2022-05-24	$72.53	$72.53	$72.53	$72.53	$72.04	11
2022-05-23	$73.12	$73.12	$73.12	$73.12	$72.62	3
2022-05-20	$71.79	$71.79	$71.79	$71.79	$71.31	8
2022-05-19	$71.78	$71.78	$71.78	$71.78	$71.29	76
2022-05-18	$72.67	$72.67	$71.75	$71.75	$71.27	403
2022-05-17	$74.50	$74.50	$74.50	$74.50	$74.00	4
2022-05-16	$73.00	$73.00	$73.00	$73.00	$72.51	4
2022-05-13	$73.18	$73.18	$73.18	$73.18	$72.69	6
2022-05-12	$71.23	$71.23	$71.23	$71.23	$70.75	44
2022-05-11	$71.43	$71.43	$71.43	$71.43	$70.94	6
2022-05-10	$72.47	$72.47	$72.47	$72.47	$71.98	126
2022-05-09	$72.26	$72.26	$72.26	$72.26	$71.77	3
2022-05-06	$74.72	$74.72	$74.72	$74.72	$74.22	4
2022-05-05	$75.26	$75.26	$75.26	$75.26	$74.75	6
2022-05-04	$78.12	$78.12	$78.12	$78.12	$77.59	4
2022-05-03	$76.14	$76.14	$76.14	$76.14	$75.63	2
2022-05-02	$75.69	$75.69	$75.69	$75.69	$75.18	3
2022-04-29	$75.35	$75.35	$75.35	$75.35	$74.84	9
2022-04-28	$77.71	$77.71	$77.71	$77.71	$77.19	1,005
2022-04-27	$76.07	$76.92	$75.90	$76.12	$75.61	1,441
2022-04-26	$77.02	$77.02	$75.99	$75.99	$75.48	1,415
2022-04-25	$76.92	$78.19	$76.92	$78.19	$77.66	1,019
2022-04-22	$79.03	$79.03	$77.94	$77.94	$77.41	42,056
2022-04-21	$81.63	$81.63	$79.94	$80.06	$79.52	1,524
2022-04-20	$81.42	$81.57	$81.11	$81.28	$80.73	8,219
2022-04-19	$81.14	$81.14	$81.14	$81.14	$80.60	11
2022-04-18	$79.93	$80.01	$79.93	$80.01	$79.47	626
2022-04-14	$80.21	$80.21	$80.21	$80.21	$79.67	101
2022-04-13	$81.05	$81.05	$81.05	$81.05	$80.50	6
2022-04-12	$81.15	$81.15	$80.11	$80.11	$79.57	3,589
2022-04-11	$80.36	$80.36	$80.36	$80.36	$79.81	3
2022-04-08	$81.75	$81.75	$81.57	$81.57	$81.02	400
2022-04-07	$80.95	$81.78	$80.95	$81.78	$81.22	1,283,699
2022-04-06	$81.49	$81.49	$81.49	$81.49	$80.94	1
2022-04-05	$82.28	$82.28	$82.28	$82.28	$81.73	2
2022-04-04	$83.12	$83.32	$83.12	$83.32	$82.76	4,525
2022-04-01	$82.73	$82.73	$82.73	$82.73	$82.17	3
2022-03-31	$82.50	$82.50	$82.50	$82.50	$81.94	0
2022-03-30	$83.54	$83.54	$83.54	$83.54	$82.98	8
2022-03-29	$84.08	$84.08	$84.08	$84.08	$83.51	8
2022-03-28	$82.01	$82.86	$82.01	$82.86	$82.30	679
2022-03-25	$82.39	$82.39	$82.39	$82.39	$81.83	303
2022-03-24	$82.09	$82.09	$82.09	$82.09	$81.53	2
2022-03-23	$81.15	$81.15	$81.15	$81.15	$80.60	2
2022-03-22	$82.13	$82.13	$82.13	$82.13	$81.58	2
2022-03-21	$81.13	$81.13	$81.13	$81.13	$80.59	2
2022-03-18	$81.35	$81.35	$81.35	$81.35	$80.80	0
2022-03-17	$80.56	$80.56	$80.56	$80.56	$79.76	0
2022-03-16	$79.57	$79.57	$79.57	$79.57	$78.79	28
2022-03-15	$77.59	$77.59	$77.59	$77.59	$76.82	28
2022-03-14	$76.26	$76.26	$76.26	$76.26	$75.51	2
2022-03-11	$76.62	$76.62	$76.62	$76.62	$75.87	3
2022-03-10	$77.58	$77.58	$77.58	$77.58	$76.82	2
2022-03-09	$78.00	$78.00	$78.00	$78.00	$77.23	0
2022-03-08	$75.76	$75.76	$75.76	$75.76	$75.02	0
2022-03-07	$75.98	$75.98	$75.98	$75.98	$75.23	258
2022-03-04	$78.23	$78.23	$77.69	$78.20	$77.43	258
2022-03-03	$80.28	$80.28	$79.25	$79.25	$78.47	153
2022-03-02	$80.20	$80.20	$80.20	$80.20	$79.41	2
2022-03-01	$79.88	$79.88	$78.65	$78.72	$77.94	202
2022-02-28	$80.10	$80.10	$80.10	$80.10	$79.31	6
2022-02-25	$80.59	$80.59	$80.59	$80.59	$79.80	4
2022-02-24	$78.71	$78.71	$78.71	$78.71	$77.93	201
2022-02-23	$78.11	$78.11	$78.11	$78.11	$77.34	1
2022-02-22	$79.32	$79.32	$79.32	$79.32	$78.54	100
2022-02-18	$80.27	$80.27	$80.27	$80.27	$79.48	100
2022-02-17	$81.91	$81.91	$80.86	$80.86	$80.06	725
2022-02-16	$82.55	$82.55	$82.55	$82.55	$81.74	2
2022-02-15	$82.39	$82.39	$82.39	$82.39	$81.58	2
2022-02-14	$80.76	$81.07	$80.76	$81.07	$80.27	401
2022-02-11	$81.55	$81.55	$81.55	$81.55	$80.74	1
2022-02-10	$82.99	$82.99	$82.99	$82.99	$82.17	1
2022-02-09	$83.93	$84.25	$83.93	$84.25	$83.42	601
2022-02-08	$83.07	$83.07	$83.07	$83.07	$82.25	301
2022-02-07	$82.33	$82.33	$82.33	$82.33	$81.52	301
2022-02-04	$82.61	$82.61	$82.61	$82.61	$81.79	4
2022-02-03	$82.68	$82.68	$82.14	$82.14	$81.33	109
2022-02-02	$83.97	$83.97	$83.97	$83.97	$83.14	2
2022-02-01	$83.37	$83.37	$83.37	$83.37	$82.54	6
2022-01-31	$82.62	$82.62	$82.62	$82.62	$81.80	6
2022-01-28	$80.96	$80.96	$80.96	$80.96	$80.16	7
2022-01-27	$79.53	$79.61	$79.53	$79.60	$78.81	254
2022-01-26	$81.23	$81.23	$79.70	$79.93	$79.14	554
2022-01-25	$80.12	$80.12	$80.12	$80.12	$79.33	1
2022-01-24	$79.65	$80.93	$79.65	$80.93	$80.14	507
2022-01-21	$81.51	$81.51	$81.16	$81.16	$80.36	605
2022-01-20	$83.73	$83.73	$82.60	$82.60	$81.79	684
2022-01-19	$83.39	$83.39	$83.39	$83.39	$82.57	102
2022-01-18	$83.93	$83.93	$83.93	$83.93	$83.11	1
2022-01-14	$85.44	$85.44	$85.44	$85.44	$84.59	8
2022-01-13	$85.38	$85.38	$85.38	$85.38	$84.54	12
2022-01-12	$86.57	$86.57	$86.57	$86.57	$85.72	4
2022-01-11	$86.13	$86.13	$86.13	$86.13	$85.28	22
2022-01-10	$85.26	$85.26	$85.26	$85.26	$84.42	319
2022-01-07	$85.64	$85.64	$85.64	$85.64	$84.80	25
2022-01-06	$85.67	$85.67	$85.67	$85.67	$84.83	22
2022-01-05	$85.94	$85.94	$85.94	$85.94	$85.09	9,902
2022-01-04	$87.77	$87.79	$87.46	$87.46	$86.60	9,902
2022-01-03	$87.48	$87.48	$87.48	$87.48	$86.62	306
2021-12-31	$87.01	$87.01	$87.01	$87.01	$86.15	38
2021-12-30	$87.51	$87.63	$87.17	$87.17	$86.31	1,042
2021-12-29	$87.44	$87.44	$87.44	$87.44	$86.58	65
2021-12-28	$87.29	$87.29	$87.29	$87.29	$86.43	315
2021-12-27	$86.51	$87.37	$86.51	$87.37	$86.51	989
2021-12-23	$86.40	$86.40	$86.40	$86.40	$85.55	5
2021-12-22	$85.74	$85.74	$85.74	$85.74	$84.90	1
2021-12-21	$84.03	$84.82	$84.03	$84.82	$83.99	664
2021-12-20	$83.41	$83.41	$83.41	$83.41	$82.59	680
2021-12-17	$84.36	$84.50	$84.21	$84.21	$83.38	680
2021-12-16	$85.67	$85.67	$85.67	$85.67	$84.22	2
2021-12-15	$86.16	$86.16	$86.16	$86.16	$84.71	1
2021-12-14	$84.95	$84.95	$84.95	$84.95	$83.52	305
2021-12-13	$86.18	$86.18	$85.61	$85.61	$84.17	1,641
2021-12-10	$86.13	$86.37	$86.08	$86.37	$84.92	6,223
2021-12-09	$85.69	$85.69	$85.69	$85.69	$84.24	100
2021-12-08	$86.39	$86.39	$86.39	$86.39	$84.94	100
2021-12-07	$86.00	$86.00	$86.00	$86.00	$84.55	1
2021-12-06	$84.27	$84.27	$84.27	$84.27	$82.85	30
2021-12-03	$83.25	$83.25	$83.25	$83.25	$81.84	30
2021-12-02	$84.33	$84.35	$83.97	$83.97	$82.55	3,267
2021-12-01	$83.06	$83.06	$83.06	$83.06	$81.66	12
2021-11-30	$83.88	$83.88	$83.88	$83.88	$82.46	74
2021-11-29	$85.38	$85.38	$85.38	$85.38	$83.95	63
2021-11-26	$84.46	$84.46	$84.46	$84.46	$83.03	1
2021-11-24	$85.94	$86.41	$85.86	$86.41	$84.96	5,818
2021-11-23	$86.29	$86.29	$86.29	$86.29	$84.83	132
2021-11-22	$87.12	$87.12	$86.27	$86.27	$84.82	16,236
2021-11-19	$86.73	$86.73	$86.73	$86.73	$85.26	7
2021-11-18	$87.11	$87.11	$87.11	$87.11	$85.64	1,572,155
2021-11-17	$86.94	$86.94	$86.94	$86.94	$85.47	23
2021-11-16	$87.14	$87.14	$87.14	$87.14	$85.67	6
2021-11-15	$86.83	$86.83	$86.83	$86.83	$85.37	8
2021-11-12	$86.93	$86.93	$86.93	$86.93	$85.47	23
2021-11-11	$86.34	$86.34	$86.34	$86.34	$84.88	28
2021-11-10	$86.29	$86.29	$86.29	$86.29	$84.84	28
2021-11-09	$87.34	$87.35	$86.87	$87.08	$85.61	11,891
2021-11-08	$87.22	$87.27	$87.14	$87.24	$85.77	26,515
2021-11-05	$87.14	$87.14	$87.14	$87.14	$85.67	20
2021-11-04	$86.85	$86.85	$86.85	$86.85	$85.38	1,588,499
2021-11-03	$86.73	$86.73	$86.73	$86.73	$85.26	16
2021-11-02	$86.07	$86.07	$86.07	$86.07	$84.62	16
2021-11-01	$85.93	$85.93	$85.93	$85.93	$84.48	2
2021-10-29	$85.64	$85.68	$85.64	$85.68	$84.24	312
2021-10-28	$85.68	$85.68	$85.68	$85.68	$84.24	174
2021-10-27	$84.88	$84.88	$84.88	$84.88	$83.45	64
2021-10-26	$85.35	$85.35	$85.35	$85.35	$83.91	2
2021-10-25	$85.14	$85.14	$85.14	$85.14	$83.70	17
2021-10-22	$84.93	$84.93	$84.93	$84.93	$83.50	2
2021-10-21	$84.92	$84.92	$84.92	$84.92	$83.48	7
2021-10-20	$84.75	$84.91	$84.68	$84.88	$83.45	1,697,105
2021-10-19	$84.38	$84.38	$84.38	$84.38	$82.96	0
2021-10-18	$83.80	$83.80	$83.80	$83.80	$82.39	0
2021-10-15	$83.66	$83.66	$83.66	$83.66	$82.25	7,916
2021-10-14	$82.54	$82.97	$82.45	$82.94	$81.54	7,916
2021-10-13	$81.83	$81.83	$81.83	$81.83	$80.45	0
2021-10-12	$81.35	$81.35	$81.35	$81.35	$79.97	0
2021-10-11	$81.39	$81.39	$81.39	$81.39	$80.01	2
2021-10-08	$81.91	$81.91	$81.91	$81.91	$80.53	2
2021-10-07	$82.29	$82.32	$81.90	$81.90	$80.52	5,305
2021-10-06	$81.25	$81.25	$81.25	$81.25	$79.88	2
2021-10-05	$81.13	$81.13	$81.13	$81.13	$79.76	0
2021-10-04	$80.31	$80.31	$80.31	$80.31	$78.95	0
2021-10-01	$81.24	$81.24	$81.24	$81.24	$79.87	0
2021-09-30	$80.54	$80.54	$80.54	$80.54	$79.18	1
2021-09-29	$81.11	$81.11	$81.11	$81.11	$79.74	1
2021-09-28	$81.14	$81.14	$81.14	$81.14	$79.77	3
2021-09-27	$82.89	$82.89	$82.89	$82.89	$81.49	3
2021-09-24	$83.10	$83.10	$83.10	$83.10	$81.70	11
2021-09-23	$83.42	$83.42	$83.29	$83.29	$81.89	402
2021-09-22	$82.29	$82.29	$82.29	$82.29	$80.90	3
2021-09-21	$81.60	$81.60	$81.60	$81.60	$80.22	5
2021-09-20	$80.91	$81.29	$80.91	$81.29	$79.92	120
2021-09-17	$82.84	$82.84	$82.84	$82.84	$81.44	1
2021-09-16	$84.04	$84.04	$84.04	$84.04	$82.27	2
2021-09-15	$84.13	$84.13	$84.13	$84.13	$82.36	2
2021-09-14	$83.59	$83.59	$83.59	$83.59	$81.83	6
2021-09-13	$84.00	$84.00	$84.00	$84.00	$82.23	7
2021-09-10	$83.80	$83.80	$83.80	$83.80	$82.04	11
2021-09-09	$84.37	$84.37	$84.37	$84.37	$82.60	2
2021-09-08	$84.67	$84.67	$84.67	$84.67	$82.89	2
2021-09-07	$85.01	$85.01	$85.01	$85.01	$83.22	4
2021-09-03	$85.30	$85.30	$85.30	$85.30	$83.51	1
2021-09-02	$85.31	$85.31	$85.31	$85.31	$83.51	1
2021-09-01	$85.02	$85.02	$85.02	$85.02	$83.23	3
2021-08-31	$84.85	$84.85	$84.85	$84.85	$83.06	0
2021-08-30	$85.01	$85.01	$85.01	$85.01	$83.22	1
2021-08-27	$84.72	$84.72	$84.72	$84.72	$82.93	1
2021-08-26	$84.08	$84.10	$83.82	$83.82	$82.05	4,163
2021-08-25	$84.13	$84.49	$84.10	$84.49	$82.71	10,004
2021-08-24	$84.28	$84.28	$84.28	$84.28	$82.50	4
2021-08-23	$84.14	$84.14	$84.12	$84.12	$82.35	502
2021-08-20	$83.36	$83.36	$83.36	$83.36	$81.61	10
2021-08-19	$82.83	$82.89	$82.69	$82.69	$80.95	24,881
2021-08-18	$82.99	$82.99	$82.99	$82.99	$81.24	60
2021-08-17	$83.40	$83.65	$83.40	$83.65	$81.89	120
2021-08-16	$84.29	$84.29	$84.29	$84.29	$82.51	4
2021-08-13	$84.25	$84.25	$84.25	$84.25	$82.48	20
2021-08-12	$84.07	$84.07	$84.07	$84.07	$82.30	20
2021-08-11	$83.86	$83.86	$83.86	$83.86	$82.09	6
2021-08-10	$83.59	$83.59	$83.59	$83.59	$81.83	2
2021-08-09	$83.53	$83.53	$83.53	$83.53	$81.77	6
2021-08-06	$83.56	$83.56	$83.56	$83.56	$81.80	15
2021-08-05	$83.55	$83.59	$83.55	$83.59	$81.82	119
2021-08-04	$83.17	$83.17	$83.17	$83.17	$81.42	0
2021-08-03	$83.36	$83.36	$83.36	$83.36	$81.60	0
2021-08-02	$82.75	$82.75	$82.75	$82.75	$81.01	0
2021-07-30	$82.77	$82.77	$82.77	$82.77	$81.03	2
2021-07-29	$83.25	$83.25	$83.25	$83.25	$81.50	2
2021-07-28	$82.85	$82.85	$82.85	$82.85	$81.10	1
2021-07-27	$82.65	$82.65	$82.65	$82.65	$80.91	1
2021-07-26	$83.05	$83.05	$83.05	$83.05	$81.30	2
2021-07-23	$82.90	$82.90	$82.90	$82.90	$81.15	0
2021-07-22	$82.09	$82.09	$82.09	$82.09	$80.36	0
2021-07-21	$81.93	$81.93	$81.93	$81.93	$80.20	0
2021-07-20	$81.13	$81.13	$81.13	$81.13	$79.42	4
2021-07-19	$79.87	$79.87	$79.87	$79.87	$78.19	4
2021-07-16	$81.30	$81.30	$81.30	$81.30	$79.58	2
2021-07-15	$81.85	$81.85	$81.85	$81.85	$80.13	34
2021-07-14	$82.25	$82.25	$82.25	$82.25	$80.52	34
2021-07-13	$82.19	$82.19	$82.19	$82.19	$80.46	249
2021-07-12	$82.32	$82.52	$82.32	$82.52	$80.78	249
2021-07-09	$82.30	$82.30	$82.30	$82.30	$80.57	385
2021-07-08	$81.09	$81.38	$81.09	$81.20	$79.49	385
2021-07-07	$82.10	$82.10	$82.10	$82.10	$80.37	1
2021-07-06	$81.89	$81.89	$81.81	$81.81	$80.09	138
2021-07-02	$82.04	$82.04	$82.04	$82.04	$80.31	2
2021-07-01	$81.48	$81.48	$81.48	$81.48	$79.76	251
2021-06-30	$81.05	$81.24	$81.00	$81.21	$79.50	7,604
2021-06-29	$81.39	$81.48	$81.37	$81.40	$79.68	1,814
2021-06-28	$81.33	$81.33	$81.32	$81.32	$79.61	70,020
2021-06-25	$81.34	$81.34	$81.34	$81.34	$79.62	2
2021-06-24	$81.52	$81.52	$81.52	$81.52	$79.37	18
2021-06-23	$80.97	$80.97	$80.97	$80.97	$78.84	6
2021-06-22	$81.17	$81.17	$81.17	$81.17	$79.03	5
2021-06-21	$80.77	$80.77	$80.77	$80.77	$78.64	31
2021-06-18	$79.80	$79.80	$79.80	$79.80	$77.70	1
2021-06-17	$80.89	$80.89	$80.89	$80.89	$78.75	1
2021-06-16	$81.01	$81.01	$81.01	$81.01	$78.87	30
2021-06-15	$81.44	$81.44	$81.44	$81.44	$79.30	30
2021-06-14	$81.57	$81.57	$81.57	$81.57	$79.42	1,337
2021-06-11	$81.37	$81.37	$81.37	$81.37	$79.22	1,337
2021-06-10	$81.22	$81.22	$81.22	$81.22	$79.08	1
2021-06-09	$80.88	$80.88	$80.88	$80.88	$78.74	1
2021-06-08	$81.02	$81.02	$81.02	$81.02	$78.88	5
2021-06-07	$80.99	$80.99	$80.99	$80.99	$78.86	1
2021-06-04	$80.91	$80.91	$80.91	$80.91	$78.78	1
2021-06-03	$80.18	$80.18	$80.18	$80.18	$78.07	1
2021-06-02	$80.56	$80.56	$80.56	$80.56	$78.44	3
2021-06-01	$80.45	$80.45	$80.45	$80.45	$78.33	1
2021-05-28	$80.41	$80.41	$80.41	$80.41	$78.29	3
2021-05-27	$80.29	$80.29	$80.29	$80.29	$78.17	0
2021-05-26	$80.07	$80.07	$80.07	$80.07	$77.96	50
2021-05-25	$79.97	$79.97	$79.97	$79.97	$77.86	50
2021-05-24	$80.12	$80.12	$80.12	$80.12	$78.01	0
2021-05-21	$79.40	$79.40	$79.40	$79.40	$77.30	0
2021-05-20	$79.25	$79.53	$79.25	$79.44	$77.34	400
2021-05-19	$78.21	$78.39	$78.20	$78.39	$76.33	300
2021-05-18	$79.34	$79.34	$78.91	$78.91	$76.83	133
2021-05-17	$79.31	$79.36	$79.25	$79.36	$77.27	900
2021-05-14	$79.47	$79.47	$79.47	$79.47	$77.38	252
2021-05-13	$78.15	$78.19	$78.15	$78.19	$76.13	252
2021-05-12	$77.35	$77.35	$77.35	$77.35	$75.32	1
2021-05-11	$78.84	$78.84	$78.84	$78.84	$76.76	25
2021-05-10	$80.23	$80.23	$79.59	$79.59	$77.50	100
2021-05-07	$80.31	$80.31	$80.31	$80.31	$78.20	30
2021-05-06	$79.49	$79.49	$79.49	$79.49	$77.40	0
2021-05-05	$79.00	$79.00	$79.00	$79.00	$76.92	21
2021-05-04	$78.67	$78.67	$78.67	$78.67	$76.60	21
2021-05-03	$79.43	$79.43	$79.43	$79.43	$77.33	32
2021-04-30	$79.09	$79.09	$79.09	$79.09	$77.00	15
2021-04-29	$79.83	$79.83	$79.83	$79.83	$77.72	0
2021-04-28	$79.53	$79.53	$79.53	$79.53	$77.43	7
2021-04-27	$79.52	$79.52	$79.52	$79.52	$77.42	7
2021-04-26	$79.54	$79.54	$79.47	$79.47	$77.38	133
2021-04-23	$79.30	$79.30	$79.30	$79.30	$77.21	0
2021-04-22	$78.45	$78.45	$78.45	$78.45	$76.39	9
2021-04-21	$79.00	$79.00	$79.00	$79.00	$76.92	9
2021-04-20	$78.27	$78.27	$78.27	$78.27	$76.20	0
2021-04-19	$78.96	$78.96	$78.96	$78.96	$76.88	0
2021-04-16	$79.34	$79.34	$79.34	$79.34	$77.25	1
2021-04-15	$78.96	$78.96	$78.96	$78.96	$76.88	1
2021-04-14	$78.11	$78.11	$78.11	$78.11	$76.05	16
2021-04-13	$78.38	$78.38	$78.38	$78.38	$76.31	19
2021-04-12	$78.00	$78.00	$78.00	$78.00	$75.95	7
2021-04-09	$78.10	$78.10	$78.10	$78.10	$76.04	19
2021-04-08	$77.58	$77.58	$77.58	$77.58	$75.54	27
2021-04-07	$77.16	$77.16	$77.16	$77.16	$75.13	61
2021-04-06	$77.05	$77.05	$77.05	$77.05	$75.02	61
2021-04-05	$77.28	$77.28	$77.28	$77.28	$75.24	0
2021-04-01	$76.19	$76.19	$76.19	$76.19	$74.18	20
2021-03-31	$75.37	$75.37	$75.37	$75.37	$73.38	20
2021-03-30	$74.94	$74.94	$74.94	$74.94	$72.96	747,449
2021-03-29	$75.16	$75.16	$75.16	$75.16	$73.18	636,368
2021-03-26	$75.22	$75.22	$75.22	$75.22	$73.23	647,212
2021-03-25	$74.22	$74.22	$74.22	$74.22	$72.27	744,203
2021-03-24	$73.89	$73.89	$73.89	$73.89	$71.94	1
2021-03-23	$74.25	$74.25	$74.25	$74.25	$72.30	1
2021-03-22	$74.96	$74.96	$74.96	$74.96	$72.99	1
2021-03-19	$74.56	$74.56	$74.56	$74.56	$72.59	60
2021-03-18	$74.76	$74.76	$74.76	$74.76	$72.55	1
2021-03-17	$75.87	$75.87	$75.87	$75.87	$73.63	1
2021-03-16	$75.65	$75.65	$75.65	$75.65	$73.41	1
2021-03-15	$75.69	$75.69	$75.69	$75.69	$73.45	1
2021-03-12	$75.32	$75.32	$75.32	$75.32	$73.09	1
2021-03-11	$75.28	$75.28	$75.28	$75.28	$73.06	50
2021-03-10	$74.46	$74.46	$74.46	$74.46	$72.26	50
2021-03-09	$74.07	$74.07	$74.07	$74.07	$71.88	0
2021-03-08	$72.93	$72.93	$72.93	$72.93	$70.77	6,850
2021-03-05	$72.20	$73.24	$72.20	$73.24	$71.08	6,850
2021-03-04	$72.07	$72.07	$72.07	$72.07	$69.94	25
2021-03-03	$73.22	$73.22	$73.22	$73.22	$71.06	606,849
2021-03-02	$74.15	$74.15	$74.15	$74.15	$71.96	1
2021-03-01	$74.46	$74.46	$74.46	$74.46	$72.26	1
2021-02-26	$72.93	$72.93	$72.93	$72.93	$70.78	101
2021-02-25	$73.42	$73.42	$73.42	$73.42	$71.25	1
2021-02-24	$74.10	$75.10	$74.10	$75.10	$72.88	588
2021-02-23	$74.39	$74.39	$74.39	$74.39	$72.20	75
2021-02-22	$74.34	$74.34	$74.34	$74.34	$72.15	1
2021-02-19	$74.86	$74.86	$74.86	$74.86	$72.65	1
2021-02-18	$74.87	$74.87	$74.87	$74.87	$72.65	10
2021-02-17	$75.19	$75.19	$75.19	$75.19	$72.97	10
2021-02-16	$75.41	$75.41	$75.41	$75.41	$73.18	1
2021-02-12	$75.28	$75.28	$75.28	$75.28	$73.05	1
2021-02-11	$74.86	$74.86	$74.86	$74.86	$72.65	1
2021-02-10	$74.60	$74.60	$74.60	$74.60	$72.40	1
2021-02-09	$74.68	$74.68	$74.68	$74.68	$72.47	4
2021-02-08	$74.45	$74.45	$74.45	$74.45	$72.25	4
2021-02-05	$73.86	$73.86	$73.86	$73.86	$71.68	3
2021-02-04	$73.23	$73.47	$73.15	$73.15	$70.99	28,714
2021-02-03	$73.18	$73.18	$73.18	$73.18	$71.02	8
2021-02-02	$73.10	$73.10	$73.10	$73.10	$70.94	0
2021-02-01	$72.14	$72.14	$72.14	$72.14	$70.01	217
2021-01-29	$71.95	$71.95	$71.11	$71.13	$69.03	217
2021-01-28	$72.43	$72.43	$72.43	$72.43	$70.29	0
2021-01-27	$71.65	$71.65	$71.65	$71.65	$69.53	250
2021-01-26	$73.74	$73.74	$73.52	$73.52	$71.35	250
2021-01-25	$73.50	$73.62	$73.38	$73.62	$71.44	253
2021-01-22	$73.48	$73.48	$73.48	$73.48	$71.31	78
2021-01-21	$73.88	$73.88	$73.88	$73.88	$71.69	78
2021-01-20	$73.81	$73.81	$73.81	$73.81	$71.63	2
2021-01-19	$72.91	$72.91	$72.91	$72.91	$70.76	3
2021-01-15	$72.30	$72.30	$72.30	$72.30	$70.17	10
2021-01-14	$72.96	$72.96	$72.96	$72.96	$70.81	2
2021-01-13	$73.08	$73.08	$73.08	$73.08	$70.92	2
2021-01-12	$72.87	$72.87	$72.87	$72.87	$70.71	1
2021-01-11	$72.84	$72.84	$72.84	$72.84	$70.69	1
2021-01-08	$73.47	$73.47	$73.47	$73.47	$71.30	13
2021-01-07	$73.09	$73.09	$73.09	$73.09	$70.93	0
2021-01-06	$72.16	$72.16	$72.16	$72.16	$70.03	1
2021-01-05	$71.69	$71.69	$71.69	$71.69	$69.57	1
2021-01-04	$71.09	$71.09	$71.09	$71.09	$68.99	1
2020-12-31	$71.68	$71.68	$71.68	$71.68	$69.56	48
2020-12-30	$71.60	$71.60	$71.60	$71.60	$69.48	48
2020-12-29	$71.43	$71.43	$71.43	$71.43	$69.32	8
2020-12-28	$71.47	$71.47	$71.47	$71.47	$69.36	5
2020-12-24	$70.96	$70.96	$70.96	$70.96	$68.86	2
2020-12-23	$70.89	$70.89	$70.89	$70.89	$68.79	2
2020-12-22	$70.55	$70.55	$70.55	$70.55	$68.47	604
2020-12-21	$70.27	$70.58	$69.87	$70.58	$68.50	604
2020-12-18	$71.11	$71.11	$71.11	$71.11	$69.01	0
2020-12-17	$71.66	$71.66	$71.66	$71.66	$69.19	0
2020-12-16	$71.21	$71.21	$71.21	$71.21	$68.74	0
2020-12-15	$70.94	$70.94	$70.94	$70.94	$68.48	1
2020-12-14	$70.30	$70.30	$70.30	$70.30	$67.87	1
2020-12-11	$70.24	$70.24	$70.24	$70.24	$67.81	1
2020-12-10	$70.51	$70.51	$70.51	$70.51	$68.07	6
2020-12-09	$70.46	$70.46	$70.46	$70.46	$68.03	1
2020-12-08	$70.91	$70.91	$70.91	$70.91	$68.46	1
2020-12-07	$70.65	$70.65	$70.65	$70.65	$68.21	3
2020-12-04	$70.58	$70.58	$70.58	$70.58	$68.14	15
2020-12-03	$70.08	$70.08	$70.08	$70.08	$67.66	15
2020-12-02	$70.06	$70.06	$70.06	$70.06	$67.62	0
2020-12-01	$69.92	$69.92	$69.92	$69.92	$67.48	0
2020-11-30	$69.08	$69.08	$69.08	$69.08	$66.68	2
2020-11-27	$69.57	$69.57	$69.57	$69.57	$67.15	2
2020-11-25	$69.35	$69.35	$69.35	$69.35	$66.94	0
2020-11-24	$69.34	$69.34	$69.34	$69.34	$66.93	135
2020-11-23	$68.24	$68.24	$68.24	$68.24	$65.86	135
2020-11-20	$68.02	$68.02	$68.02	$68.02	$65.65	0
2020-11-19	$68.28	$68.28	$68.28	$68.28	$65.91	0
2020-11-18	$67.98	$67.98	$67.98	$67.98	$65.61	15
2020-11-17	$68.52	$68.52	$68.52	$68.52	$66.14	15
2020-11-16	$68.54	$68.54	$68.54	$68.54	$66.15	5
2020-11-13	$67.89	$67.89	$67.89	$67.89	$65.52	2
2020-11-12	$66.99	$66.99	$66.99	$66.99	$64.66	16
2020-11-11	$67.72	$67.72	$67.72	$67.72	$65.36	16
2020-11-10	$67.14	$67.14	$67.14	$67.14	$64.81	0
2020-11-09	$67.23	$67.23	$67.23	$67.23	$64.90	6
2020-11-06	$66.17	$66.17	$66.17	$66.17	$63.87	6
2020-11-05	$66.08	$66.08	$66.08	$66.08	$63.78	51
2020-11-04	$64.66	$64.66	$64.66	$64.66	$62.41	51
2020-11-03	$63.47	$63.47	$63.47	$63.47	$61.26	11
2020-11-02	$62.06	$62.06	$62.06	$62.06	$59.90	50
2020-10-30	$61.18	$61.18	$61.18	$61.18	$59.05	1
2020-10-29	$62.17	$62.17	$62.17	$62.17	$60.01	37
2020-10-28	$61.49	$61.49	$61.49	$61.49	$59.36	2
2020-10-27	$63.71	$63.71	$63.71	$63.71	$61.50	16
2020-10-26	$63.95	$63.95	$63.95	$63.95	$61.73	30
2020-10-23	$64.93	$65.12	$64.75	$65.12	$62.86	2,195
2020-10-22	$64.92	$64.92	$64.92	$64.92	$62.66	5
2020-10-21	$64.74	$64.74	$64.74	$64.74	$62.48	2
2020-10-20	$64.98	$64.98	$64.98	$64.98	$62.72	20
2020-10-19	$65.46	$65.46	$64.59	$64.59	$62.34	148
2020-10-16	$65.51	$65.51	$65.51	$65.51	$63.24	0
2020-10-15	$65.37	$65.37	$65.37	$65.37	$63.09	28
2020-10-14	$65.74	$65.74	$65.74	$65.74	$63.45	28
2020-10-13	$66.30	$66.34	$66.13	$66.13	$63.83	2,732
2020-10-12	$66.55	$66.55	$66.55	$66.55	$64.24	0
2020-10-09	$65.63	$65.63	$65.63	$65.63	$63.35	2,100
2020-10-08	$65.04	$65.07	$64.83	$65.07	$62.80	2,100
2020-10-07	$64.59	$64.59	$64.59	$64.59	$62.35	40
2020-10-06	$64.48	$64.48	$63.57	$63.64	$61.43	4,080
2020-10-05	$64.39	$64.39	$64.39	$64.39	$62.15	1
2020-10-02	$63.32	$63.32	$63.32	$63.32	$61.12	7
2020-10-01	$63.71	$63.71	$63.71	$63.71	$61.49	1
2020-09-30	$63.42	$63.42	$63.40	$63.40	$61.20	1,800
2020-09-29	$63.04	$63.04	$63.04	$63.04	$60.85	0
2020-09-28	$63.20	$63.20	$63.20	$63.20	$61.00	15
2020-09-25	$62.22	$62.22	$62.22	$62.22	$60.05	15
2020-09-24	$61.30	$61.63	$61.30	$61.60	$59.46	1,766,882
2020-09-23	$61.28	$61.28	$61.28	$61.28	$59.15	27
2020-09-22	$62.65	$62.65	$62.65	$62.65	$60.47	825
2020-09-21	$61.67	$62.13	$61.30	$62.13	$59.97	825
2020-09-18	$63.19	$63.19	$63.19	$63.19	$61.00	0
2020-09-17	$63.72	$63.72	$63.72	$63.72	$61.50	23,106
2020-09-16	$64.19	$64.19	$64.19	$64.19	$61.95	23,106
2020-09-15	$64.50	$64.50	$64.42	$64.42	$62.18	2,563,008
2020-09-14	$64.13	$64.13	$63.73	$63.90	$61.68	4,102
2020-09-11	$63.29	$63.36	$62.87	$63.17	$60.97	1,800
2020-09-10	$64.48	$64.48	$62.98	$63.02	$60.83	4,000
2020-09-09	$63.97	$64.40	$63.97	$64.25	$62.01	3,414
2020-09-08	$62.95	$63.41	$62.84	$62.84	$60.66	502
2020-09-04	$63.39	$64.47	$63.39	$64.47	$62.23	1,500
2020-09-03	$64.87	$64.87	$64.87	$64.87	$62.61	50
2020-09-02	$67.10	$67.10	$67.10	$67.10	$64.77	38,390
2020-09-01	$66.09	$66.09	$66.09	$66.09	$63.79	38,390
2020-08-31	$65.88	$65.88	$65.88	$65.88	$63.59	0
2020-08-28	$65.91	$65.91	$65.91	$65.91	$63.62	38
2020-08-27	$65.52	$65.52	$65.52	$65.52	$63.24	38
2020-08-26	$65.57	$65.57	$65.57	$65.57	$63.29	1
2020-08-25	$64.90	$64.90	$64.90	$64.90	$62.64	0
2020-08-24	$64.65	$64.65	$64.65	$64.65	$62.40	0
2020-08-21	$64.08	$64.08	$64.08	$64.08	$61.85	0
2020-08-20	$64.04	$64.04	$64.04	$64.04	$61.81	28
2020-08-19	$64.05	$64.05	$64.05	$64.05	$61.82	28
2020-08-18	$64.15	$64.15	$64.15	$64.15	$61.92	2
2020-08-17	$64.04	$64.04	$64.04	$64.04	$61.82	0
2020-08-14	$63.66	$63.66	$63.66	$63.66	$61.45	0
2020-08-13	$63.84	$63.84	$63.84	$63.84	$61.62	10
2020-08-12	$63.97	$63.97	$63.97	$63.97	$61.75	10
2020-08-11	$62.93	$62.93	$62.93	$62.93	$60.74	0
2020-08-10	$63.25	$63.25	$63.25	$63.25	$61.05	0
2020-08-07	$63.01	$63.01	$63.01	$63.01	$60.82	0
2020-08-06	$63.23	$63.23	$63.23	$63.23	$61.03	5
2020-08-05	$62.96	$62.96	$62.96	$62.96	$60.77	5
2020-08-04	$62.51	$62.51	$62.51	$62.51	$60.33	1
2020-08-03	$62.25	$62.25	$62.25	$62.25	$60.09	1
2020-07-31	$61.48	$61.48	$61.48	$61.48	$59.34	11
2020-07-30	$61.66	$61.66	$61.66	$61.66	$59.52	1
2020-07-29	$61.99	$61.99	$61.99	$61.99	$59.83	35
2020-07-28	$61.40	$61.40	$61.40	$61.40	$59.26	1
2020-07-27	$61.64	$61.64	$61.64	$61.64	$59.49	200
2020-07-24	$61.06	$61.06	$61.06	$61.06	$58.94	3
2020-07-23	$61.47	$61.47	$61.47	$61.47	$59.34	3
2020-07-22	$62.24	$62.24	$62.24	$62.24	$60.08	0
2020-07-21	$61.88	$61.88	$61.88	$61.88	$59.72	0
2020-07-20	$61.84	$61.84	$61.84	$61.84	$59.69	100
2020-07-17	$61.29	$61.29	$61.29	$61.29	$59.15	0
2020-07-16	$61.01	$61.01	$61.01	$61.01	$58.89	100
2020-07-15	$61.21	$61.25	$61.21	$61.25	$59.12	300
2020-07-14	$60.78	$60.78	$60.59	$60.67	$58.56	400
2020-07-13	$59.81	$59.81	$59.81	$59.81	$57.73	4
2020-07-10	$60.36	$60.36	$60.36	$60.36	$58.26	0
2020-07-09	$59.73	$59.73	$59.73	$59.73	$57.66	0
2020-07-08	$59.98	$60.15	$59.98	$60.15	$58.05	402
2020-07-07	$59.78	$59.78	$59.78	$59.78	$57.70	0
2020-07-06	$60.30	$60.30	$60.30	$60.30	$58.20	100
2020-07-02	$59.31	$59.31	$59.31	$59.31	$57.25	4
2020-07-01	$59.37	$60.19	$59.37	$60.01	$57.92	1,400
2020-06-30	$58.72	$58.72	$58.72	$58.72	$56.68	0
2020-06-29	$57.28	$57.28	$57.28	$57.28	$55.29	100,000
2020-06-26	$58.14	$58.14	$57.25	$57.28	$55.29	100,000
2020-06-25	$58.41	$58.41	$58.41	$58.41	$56.38	0
2020-06-24	$58.77	$58.77	$57.75	$57.75	$55.74	300
2020-06-23	$59.31	$59.31	$59.31	$59.31	$57.24	0
2020-06-22	$58.38	$59.00	$58.38	$59.00	$56.94	300
2020-06-19	$58.60	$58.60	$58.60	$58.60	$56.55	0
2020-06-18	$58.76	$58.76	$58.76	$58.76	$56.71	1
2020-06-17	$58.93	$58.93	$58.93	$58.93	$56.87	0
2020-06-16	$59.16	$59.36	$58.85	$58.85	$56.80	1,500
2020-06-15	$56.99	$57.88	$56.98	$57.88	$55.86	13,076
2020-06-12	$57.44	$57.50	$57.44	$57.50	$55.49	2,500
2020-06-11	$56.72	$56.72	$56.72	$56.72	$54.74	0
2020-06-10	$60.36	$60.36	$60.21	$60.21	$58.10	20,385
2020-06-09	$60.43	$60.43	$60.43	$60.43	$58.32	0
2020-06-08	$60.90	$60.90	$60.90	$60.90	$58.77	8
2020-06-05	$60.21	$60.21	$60.21	$60.21	$58.11	0
2020-06-04	$58.81	$58.81	$58.81	$58.81	$56.76	0
2020-06-03	$59.11	$59.11	$59.11	$59.11	$57.04	5
2020-06-02	$58.04	$58.04	$58.04	$58.04	$56.02	0
2020-06-01	$57.55	$57.55	$57.55	$57.55	$55.54	0
2020-05-29	$56.78	$57.05	$56.48	$57.05	$55.06	265
2020-05-28	$57.13	$57.13	$56.85	$56.85	$54.86	300
2020-05-27	$56.70	$56.70	$56.70	$56.70	$54.72	0
2020-05-26	$55.94	$55.94	$55.94	$55.94	$53.99	0
2020-05-22	$55.04	$55.04	$55.04	$55.04	$53.12	11
2020-05-21	$55.02	$55.02	$55.02	$55.02	$53.10	10
2020-05-20	$55.49	$55.49	$55.49	$55.49	$53.55	0
2020-05-19	$54.61	$54.61	$54.61	$54.61	$52.71	0
2020-05-18	$55.16	$55.16	$55.16	$55.16	$53.24	1
2020-05-15	$53.26	$53.26	$53.26	$53.26	$51.40	0
2020-05-14	$53.03	$53.03	$53.03	$53.03	$51.18	700,001
2020-05-13	$52.75	$52.75	$52.75	$52.75	$50.91	1
2020-05-12	$53.74	$53.74	$53.74	$53.74	$51.86	0
2020-05-11	$54.71	$54.71	$54.71	$54.71	$52.80	0
2020-05-08	$53.74	$53.74	$53.74	$53.74	$51.86	0
2020-05-07	$53.07	$53.07	$53.07	$53.07	$51.21	0
2020-05-06	$53.43	$53.43	$53.43	$53.43	$51.57	0
2020-05-05	$52.98	$52.98	$52.98	$52.98	$51.13	0
2020-05-04	$52.74	$52.74	$52.74	$52.74	$50.90	0
2020-05-01	$54.31	$54.31	$54.31	$54.31	$52.41	0
2020-04-30	$54.93	$54.93	$54.93	$54.93	$53.01	0
2020-04-29	$53.50	$53.50	$53.50	$53.50	$51.63	0
2020-04-28	$53.64	$53.64	$53.64	$53.64	$51.76	0
2020-04-27	$53.56	$53.64	$53.52	$53.64	$51.76	300
2020-04-24	$52.10	$52.10	$52.10	$52.10	$50.29	0
2020-04-23	$52.24	$52.24	$52.24	$52.24	$50.42	0
2020-04-22	$51.12	$51.12	$51.12	$51.12	$49.34	0
2020-04-21	$51.68	$51.68	$51.12	$51.12	$49.34	550,900
2020-04-20	$53.47	$53.47	$53.47	$53.47	$51.60	0
2020-04-17	$53.20	$53.47	$53.20	$53.47	$51.60	201
2020-04-16	$52.07	$52.07	$52.07	$52.07	$50.25	300
2020-04-15	$53.14	$53.14	$53.14	$53.14	$51.29	0
2020-04-14	$51.75	$51.75	$51.75	$51.75	$49.95	0
2020-04-13	$51.99	$51.99	$51.99	$51.99	$50.17	0
2020-04-09	$51.33	$51.33	$51.33	$51.33	$49.54	0
2020-04-08	$50.50	$51.33	$50.50	$51.33	$49.54	101,200

Xtrackers MSCI Kokusai Equity ETF (KOKU) News Headlines

Recent Xtrackers MSCI Kokusai Equity ETF (KOKU) News

Similar Companies to Xtrackers MSCI Kokusai Equity ETF (KOKU) in the None Industry

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

Xtrackers MSCI Kokusai Equity ETF (KOKU) Exchange: NYSE ARCA

$96.11 ($1.37) 1.45%

Xtrackers MSCI Kokusai Equity ETF - Daily Information

About Xtrackers MSCI Kokusai Equity ETF (KOKU)

Invest in Xtrackers MSCI Kokusai Equity ETF (KOKU)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Xtrackers MSCI Kokusai Equity ETF (KOKU)

Xtrackers MSCI Kokusai Equity ETF (KOKU) News Headlines

Recent Xtrackers MSCI Kokusai Equity ETF (KOKU) News

Similar Companies to Xtrackers MSCI Kokusai Equity ETF (KOKU) in the None Industry