LeaderShares AlphaFactor US Core Equity ETF (LSAF) Stock

Data as of May 2, 2025

$39.40 ($-0.24) -0.61%

LeaderShares AlphaFactor US Core Equity ETF - Daily Information

Click for more stock information on LeaderShares AlphaFactor US Core Equity ETF.

Daily Information	Data
Date	May 2, 2025
Open	$39.22
Previous Close	$39.40
High	$39.48
Low	$39.07
Adjusted Open	$39.22
Previous Adjusted Close	$39.40
Adjusted High	$39.48
Adjusted Low	$39.07

About LeaderShares AlphaFactor US Core Equity ETF (LSAF)

LeaderShares AlphaFactor US Core Equity

Invest in LeaderShares AlphaFactor US Core Equity ETF (LSAF)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for LeaderShares AlphaFactor US Core Equity ETF (LSAF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-21	$39.22	$39.48	$39.07	$39.40	$39.40	50,979
2025-03-20	$39.88	$39.88	$39.61	$39.64	$39.64	6,576
2025-03-19	$39.14	$39.78	$39.14	$39.78	$39.78	5,984
2025-03-18	$39.18	$39.28	$39.09	$39.20	$39.20	5,237
2025-03-17	$38.90	$39.58	$38.90	$39.47	$39.47	6,625
2025-03-14	$38.66	$38.91	$38.53	$38.91	$38.91	3,542
2025-03-13	$38.59	$38.59	$38.02	$38.02	$38.02	4,091
2025-03-12	$39.13	$39.13	$38.61	$38.76	$38.76	5,343
2025-03-11	$38.70	$39.12	$38.56	$38.79	$38.79	22,275
2025-03-10	$39.49	$39.65	$38.88	$39.16	$39.16	11,012
2025-03-07	$39.81	$40.05	$39.46	$40.00	$40.00	8,953
2025-03-06	$39.87	$40.20	$39.61	$39.79	$39.79	14,973
2025-03-05	$40.03	$40.49	$40.03	$40.43	$40.43	10,087
2025-03-04	$39.68	$40.56	$39.64	$40.01	$40.01	7,513
2025-03-03	$41.64	$41.64	$40.61	$40.76	$40.76	7,494
2025-02-28	$41.11	$41.52	$40.98	$41.51	$41.51	6,836
2025-02-27	$41.60	$41.76	$41.17	$41.17	$41.17	7,578
2025-02-26	$41.51	$41.89	$41.42	$41.49	$41.49	9,411
2025-02-25	$41.42	$41.42	$41.07	$41.42	$41.42	14,234
2025-02-24	$41.45	$41.45	$41.02	$41.32	$41.32	14,170
2025-02-21	$42.18	$42.18	$41.22	$41.29	$41.29	3,440
2025-02-20	$42.49	$42.49	$41.92	$42.23	$42.23	16,595
2025-02-19	$42.47	$42.60	$42.35	$42.56	$42.56	12,489
2025-02-18	$42.69	$42.69	$42.50	$42.63	$42.63	9,357
2025-02-14	$42.52	$42.68	$42.51	$42.51	$42.51	5,629
2025-02-13	$42.28	$42.61	$42.25	$42.61	$42.61	2,693
2025-02-12	$42.10	$42.34	$42.10	$42.29	$42.29	4,837
2025-02-11	$42.52	$42.61	$42.47	$42.59	$42.59	7,443
2025-02-10	$42.91	$42.91	$42.83	$42.83	$42.83	2,734
2025-02-07	$43.18	$43.26	$42.80	$42.82	$42.82	7,425
2025-02-06	$43.20	$43.25	$42.83	$43.08	$43.08	10,208
2025-02-05	$42.78	$43.20	$42.78	$43.13	$43.13	9,483
2025-02-04	$42.94	$42.94	$42.76	$42.80	$42.80	4,528
2025-02-03	$42.12	$42.97	$42.03	$42.83	$42.83	11,429
2025-01-31	$43.53	$43.53	$43.00	$43.07	$43.07	5,631
2025-01-30	$43.20	$43.63	$43.20	$43.38	$43.38	10,127
2025-01-29	$43.07	$43.10	$42.80	$42.93	$42.93	8,176
2025-01-28	$42.74	$43.01	$42.72	$42.86	$42.86	5,807
2025-01-27	$42.59	$42.88	$42.59	$42.74	$42.74	10,522
2025-01-24	$43.04	$43.10	$42.86	$42.94	$42.94	10,865
2025-01-23	$42.81	$43.06	$42.81	$43.01	$43.01	6,580
2025-01-22	$42.99	$43.02	$42.85	$42.88	$42.88	12,486
2025-01-21	$42.71	$42.97	$42.71	$42.97	$42.97	8,677
2025-01-17	$42.63	$42.65	$42.48	$42.51	$42.51	12,014
2025-01-16	$41.97	$42.39	$41.97	$42.32	$42.32	11,655
2025-01-15	$42.07	$42.15	$41.99	$42.03	$42.03	25,844
2025-01-14	$41.06	$41.48	$40.92	$41.34	$41.34	11,233
2025-01-13	$40.44	$40.76	$40.41	$40.75	$40.75	11,380
2025-01-10	$40.70	$40.70	$40.44	$40.48	$40.48	15,867
2025-01-08	$40.93	$41.08	$40.59	$40.99	$40.99	9,808
2025-01-07	$41.03	$41.04	$40.77	$40.90	$40.90	7,616
2025-01-06	$41.41	$41.49	$41.10	$41.12	$41.12	6,100
2025-01-03	$40.70	$41.15	$40.62	$41.10	$41.10	10,570
2025-01-02	$41.02	$41.02	$40.44	$40.64	$40.64	10,052
2024-12-31	$40.67	$40.78	$40.50	$40.52	$40.52	9,098
2024-12-30	$40.33	$40.74	$40.33	$40.62	$40.62	14,472
2024-12-27	$41.12	$41.12	$40.85	$40.94	$40.94	1,445
2024-12-26	$41.19	$41.36	$41.15	$41.35	$41.35	10,312
2024-12-24	$41.10	$41.26	$41.03	$41.26	$41.26	8,815
2024-12-23	$40.80	$41.00	$40.64	$41.00	$41.00	10,908
2024-12-20	$40.29	$41.17	$40.23	$40.93	$40.93	8,970
2024-12-19	$40.92	$41.06	$40.56	$40.61	$40.44	8,410
2024-12-18	$42.03	$42.03	$40.66	$40.70	$40.53	37,868
2024-12-17	$42.13	$42.13	$41.86	$41.97	$41.80	12,127
2024-12-16	$42.47	$42.62	$42.40	$42.40	$42.22	5,682
2024-12-13	$42.88	$42.88	$42.39	$42.46	$42.28	5,214
2024-12-12	$42.92	$42.94	$42.72	$42.73	$42.55	14,754
2024-12-11	$42.85	$43.01	$42.85	$42.92	$42.74	27,247
2024-12-10	$43.18	$43.18	$42.78	$42.81	$42.63	28,873
2024-12-09	$43.64	$43.64	$43.23	$43.23	$43.05	7,741
2024-12-06	$43.81	$43.81	$43.59	$43.66	$43.48	6,112
2024-12-05	$43.89	$44.01	$43.77	$43.77	$43.59	10,920
2024-12-04	$44.34	$44.34	$43.76	$43.99	$43.81	9,479
2024-12-03	$44.04	$44.04	$43.77	$43.84	$43.66	7,060
2024-12-02	$43.94	$44.14	$43.92	$43.94	$43.76	9,765
2024-11-29	$44.42	$44.42	$44.19	$44.19	$44.19	17,145
2024-11-27	$44.20	$44.20	$43.87	$44.00	$44.00	6,711
2024-11-26	$44.39	$44.39	$44.04	$44.24	$44.24	54,725
2024-11-25	$44.17	$44.45	$44.09	$44.17	$44.17	7,321
2024-11-22	$43.47	$43.78	$43.47	$43.63	$43.63	21,881
2024-11-21	$42.74	$43.36	$42.74	$43.22	$43.22	11,811
2024-11-20	$42.32	$42.63	$42.27	$42.61	$42.61	9,138
2024-11-19	$42.20	$42.55	$42.18	$42.39	$42.39	19,821
2024-11-18	$42.68	$42.72	$42.54	$42.58	$42.58	3,957
2024-11-15	$42.87	$42.87	$42.48	$42.51	$42.51	10,954
2024-11-14	$43.35	$43.36	$42.77	$42.77	$42.77	13,417
2024-11-13	$43.71	$43.82	$43.29	$43.36	$43.36	15,694
2024-11-12	$43.76	$43.76	$43.02	$43.52	$43.52	20,899
2024-11-11	$43.81	$44.05	$43.78	$43.78	$43.78	8,763
2024-11-08	$43.36	$43.62	$43.36	$43.52	$43.52	11,008
2024-11-07	$43.14	$43.28	$43.07	$43.18	$43.18	23,662
2024-11-06	$42.66	$43.09	$42.66	$43.06	$43.06	15,861
2024-11-05	$41.07	$41.66	$41.07	$41.66	$41.66	6,379
2024-11-04	$41.10	$41.10	$40.96	$40.96	$40.96	5,983
2024-11-01	$40.88	$41.21	$40.85	$40.85	$40.85	9,874
2024-10-31	$41.01	$41.01	$40.85	$40.85	$40.85	1,808
2024-10-30	$41.25	$41.54	$41.21	$41.21	$41.21	7,380
2024-10-29	$41.20	$41.23	$41.01	$41.18	$41.18	17,524
2024-10-28	$41.33	$41.54	$41.33	$41.46	$41.46	8,859
2024-10-25	$41.54	$41.54	$41.04	$41.06	$41.06	8,179
2024-10-24	$41.57	$41.57	$41.38	$41.52	$41.52	20,658
2024-10-23	$41.63	$41.64	$41.28	$41.45	$41.45	8,080
2024-10-22	$41.79	$41.84	$41.61	$41.77	$41.77	10,295
2024-10-21	$42.48	$42.48	$42.09	$42.09	$42.09	2,260
2024-10-18	$42.49	$42.64	$42.49	$42.57	$42.57	7,974
2024-10-17	$42.54	$42.59	$42.46	$42.51	$42.51	5,161
2024-10-16	$42.44	$42.50	$42.41	$42.43	$42.43	12,632
2024-10-15	$42.21	$42.49	$42.10	$42.10	$42.10	9,859
2024-10-14	$41.95	$42.14	$41.91	$42.12	$42.12	10,174
2024-10-11	$41.65	$41.94	$41.65	$41.83	$41.83	6,538
2024-10-10	$41.46	$41.51	$41.30	$41.41	$41.41	18,880
2024-10-09	$41.28	$41.63	$41.28	$41.60	$41.60	11,668
2024-10-08	$41.14	$41.34	$41.08	$41.23	$41.23	13,602
2024-10-07	$41.26	$41.38	$41.06	$41.16	$41.16	8,603
2024-10-04	$41.33	$41.50	$41.32	$41.50	$41.50	3,314
2024-10-03	$41.00	$41.14	$40.95	$41.12	$41.12	9,203
2024-10-02	$41.18	$41.34	$41.14	$41.22	$41.22	12,676
2024-10-01	$41.35	$41.39	$40.94	$41.30	$41.30	9,143
2024-09-30	$41.23	$41.38	$41.14	$41.38	$41.38	14,566
2024-09-27	$41.28	$41.55	$41.21	$41.38	$41.38	6,024
2024-09-26	$41.22	$41.22	$41.06	$41.18	$41.18	26,401
2024-09-25	$41.00	$41.00	$40.77	$40.81	$40.81	7,374
2024-09-24	$41.06	$41.06	$40.93	$40.99	$40.99	8,984
2024-09-23	$40.68	$40.99	$40.68	$40.96	$40.96	12,021
2024-09-20	$40.75	$40.80	$40.15	$40.71	$40.71	8,279
2024-09-19	$40.86	$40.93	$40.73	$40.87	$40.87	20,339
2024-09-18	$40.14	$40.68	$40.13	$40.20	$40.20	4,648
2024-09-17	$40.08	$40.31	$40.04	$40.18	$40.18	10,108
2024-09-16	$39.70	$39.96	$39.70	$39.94	$39.94	17,461
2024-09-13	$39.30	$39.70	$39.30	$39.61	$39.61	20,062
2024-09-12	$38.77	$39.15	$38.70	$39.12	$39.12	34,335
2024-09-11	$38.40	$38.65	$37.75	$38.65	$38.65	4,318
2024-09-10	$39.88	$39.88	$38.18	$38.48	$38.48	6,634
2024-09-09	$38.51	$38.78	$38.51	$38.55	$38.55	10,708
2024-09-06	$38.86	$38.86	$38.30	$38.30	$38.30	2,451
2024-09-05	$39.09	$39.09	$38.73	$38.85	$38.85	7,828
2024-09-04	$39.09	$39.37	$39.08	$39.14	$39.14	11,225
2024-09-03	$39.55	$39.64	$39.19	$39.27	$39.27	10,073
2024-08-30	$40.02	$40.25	$39.80	$40.25	$40.25	5,605
2024-08-29	$39.85	$40.12	$39.83	$39.83	$39.83	28,310
2024-08-28	$39.77	$39.77	$39.48	$39.66	$39.66	7,574
2024-08-27	$39.76	$39.85	$39.69	$39.81	$39.81	9,406
2024-08-26	$40.09	$40.12	$39.85	$39.85	$39.85	7,272
2024-08-23	$39.76	$39.94	$39.58	$39.94	$39.94	31,316
2024-08-22	$39.36	$39.42	$39.21	$39.21	$39.21	24,787
2024-08-21	$39.19	$39.31	$39.19	$39.30	$39.30	5,483
2024-08-20	$39.08	$39.08	$38.83	$38.83	$38.83	8,258
2024-08-19	$38.94	$39.14	$38.81	$39.14	$39.14	10,642
2024-08-16	$38.71	$38.93	$38.71	$38.86	$38.86	53,880
2024-08-15	$38.60	$38.83	$38.60	$38.75	$38.75	18,024
2024-08-14	$38.03	$38.22	$38.00	$38.14	$38.14	13,689
2024-08-13	$37.82	$38.01	$37.68	$38.01	$38.01	7,053
2024-08-12	$37.67	$37.69	$37.51	$37.53	$37.53	15,266
2024-08-09	$37.57	$37.72	$37.56	$37.72	$37.72	5,212
2024-08-08	$37.47	$37.57	$37.29	$37.55	$37.55	7,939
2024-08-07	$37.51	$37.51	$36.69	$36.69	$36.69	6,057
2024-08-06	$36.82	$37.59	$36.82	$37.08	$37.08	17,063
2024-08-05	$36.28	$37.02	$36.28	$36.68	$36.68	4,852
2024-08-02	$38.17	$38.17	$37.48	$37.64	$37.64	60,688
2024-08-01	$39.25	$39.25	$38.53	$38.67	$38.67	5,633
2024-07-31	$39.82	$39.82	$39.49	$39.53	$39.53	5,431
2024-07-30	$39.33	$39.48	$39.24	$39.39	$39.39	8,514
2024-07-29	$39.13	$39.29	$39.13	$39.20	$39.20	4,819
2024-07-26	$38.84	$39.19	$38.84	$39.08	$39.08	13,804
2024-07-25	$38.26	$39.00	$38.26	$38.51	$38.51	23,378
2024-07-24	$38.86	$38.86	$38.21	$38.21	$38.21	12,586
2024-07-23	$39.02	$39.12	$39.01	$39.01	$39.01	17,025
2024-07-22	$38.82	$39.09	$38.79	$39.09	$39.09	18,327
2024-07-19	$38.92	$38.93	$38.67	$38.70	$38.70	11,699
2024-07-18	$39.20	$39.61	$38.87	$38.96	$38.96	23,007
2024-07-17	$39.45	$39.51	$39.18	$39.21	$39.21	12,839
2024-07-16	$39.05	$39.72	$39.05	$39.72	$39.72	201,562
2024-07-15	$38.96	$39.09	$38.85	$38.89	$38.89	37,735
2024-07-12	$38.50	$38.90	$38.50	$38.67	$38.67	3,683
2024-07-11	$38.04	$38.39	$38.04	$38.37	$38.37	5,293
2024-07-10	$37.65	$37.90	$37.56	$37.90	$37.90	12,029
2024-07-09	$37.65	$37.86	$37.54	$37.54	$37.54	5,609
2024-07-08	$37.63	$37.69	$37.52	$37.61	$37.61	8,241
2024-07-05	$37.75	$37.81	$37.38	$37.49	$37.49	13,582
2024-07-03	$37.68	$37.86	$37.66	$37.75	$37.75	11,162
2024-07-02	$37.42	$37.68	$37.42	$37.68	$37.68	12,497
2024-07-01	$37.88	$37.88	$37.51	$37.56	$37.56	7,097
2024-06-28	$37.80	$37.99	$37.67	$37.78	$37.78	9,640
2024-06-27	$37.76	$37.77	$37.69	$37.74	$37.74	4,383
2024-06-26	$37.81	$37.82	$37.70	$37.82	$37.82	7,883
2024-06-25	$38.20	$38.20	$37.73	$37.92	$37.92	13,973
2024-06-24	$37.93	$38.38	$37.93	$38.19	$38.19	8,498
2024-06-21	$38.05	$38.05	$37.90	$38.01	$38.01	8,128
2024-06-20	$38.00	$38.12	$37.92	$38.00	$38.00	13,934
2024-06-18	$37.85	$38.05	$37.83	$38.04	$38.04	15,513
2024-06-17	$37.37	$37.91	$37.37	$37.80	$37.80	3,113
2024-06-14	$37.46	$37.46	$37.18	$37.36	$37.36	5,384
2024-06-13	$37.85	$37.85	$37.48	$37.68	$37.68	5,895
2024-06-12	$38.05	$38.05	$37.82	$37.82	$37.82	4,196
2024-06-11	$37.56	$37.56	$37.32	$37.44	$37.44	4,228
2024-06-10	$37.42	$37.73	$37.42	$37.67	$37.67	7,012
2024-06-07	$37.49	$37.60	$37.48	$37.49	$37.49	8,956
2024-06-06	$37.81	$37.82	$37.22	$37.22	$37.22	12,339
2024-06-05	$37.63	$37.82	$37.43	$37.77	$37.77	17,480
2024-06-04	$37.70	$37.75	$37.40	$37.40	$37.40	8,476
2024-06-03	$38.28	$38.28	$37.57	$37.85	$37.85	8,306
2024-05-31	$37.77	$38.15	$37.59	$38.15	$38.15	8,583
2024-05-30	$37.53	$37.89	$37.53	$37.79	$37.79	13,651
2024-05-29	$37.60	$37.69	$37.56	$37.58	$37.58	9,114
2024-05-28	$38.21	$38.21	$37.79	$37.92	$37.92	14,292
2024-05-24	$38.16	$38.18	$38.11	$38.15	$38.15	6,336
2024-05-23	$37.88	$38.01	$37.70	$37.70	$37.70	9,688
2024-05-22	$38.14	$38.18	$37.97	$38.02	$38.02	15,766
2024-05-21	$38.36	$38.36	$38.16	$38.28	$38.28	7,424
2024-05-20	$38.39	$38.39	$38.32	$38.32	$38.32	3,331
2024-05-17	$38.27	$38.33	$38.22	$38.28	$38.28	6,942
2024-05-16	$38.52	$38.52	$38.28	$38.28	$38.28	6,329
2024-05-15	$38.45	$38.55	$38.42	$38.53	$38.53	16,633
2024-05-14	$38.14	$38.14	$38.00	$38.14	$38.14	6,252
2024-05-13	$38.38	$38.38	$38.03	$38.03	$38.03	5,219
2024-05-10	$38.25	$38.25	$38.14	$38.25	$38.25	7,714
2024-05-09	$37.78	$38.17	$37.77	$38.15	$38.15	4,654
2024-05-08	$37.53	$37.80	$37.53	$37.73	$37.73	17,135
2024-05-07	$37.78	$37.87	$37.67	$37.70	$37.70	13,677
2024-05-06	$37.46	$37.65	$37.46	$37.64	$37.64	5,985
2024-05-03	$37.43	$37.43	$37.23	$37.27	$37.27	12,789
2024-05-02	$36.78	$37.10	$36.76	$37.00	$37.00	4,142
2024-05-01	$36.65	$36.95	$36.54	$36.66	$36.66	5,590
2024-04-30	$37.11	$37.11	$36.72	$36.72	$36.72	4,958
2024-04-29	$37.29	$37.39	$37.29	$37.37	$37.37	5,497
2024-04-26	$37.22	$37.23	$37.12	$37.15	$37.15	1,807
2024-04-25	$36.66	$37.02	$36.66	$37.00	$37.00	9,220
2024-04-24	$37.24	$37.32	$37.12	$37.32	$37.32	6,360
2024-04-23	$37.02	$37.35	$37.02	$37.29	$37.29	12,061
2024-04-22	$36.56	$36.98	$36.53	$36.74	$36.74	4,338
2024-04-19	$36.35	$36.68	$36.32	$36.44	$36.44	3,781
2024-04-18	$36.66	$36.83	$36.42	$36.43	$36.43	18,344
2024-04-17	$37.06	$37.06	$36.61	$36.63	$36.63	19,719
2024-04-16	$36.94	$37.03	$36.70	$36.91	$36.91	7,876
2024-04-15	$37.66	$37.66	$36.94	$37.01	$37.01	15,162
2024-04-12	$37.72	$37.72	$37.32	$37.39	$37.39	46,338
2024-04-11	$37.89	$37.95	$37.65	$37.91	$37.91	19,366
2024-04-10	$37.84	$38.00	$37.78	$37.88	$37.88	12,878
2024-04-09	$38.74	$38.74	$38.08	$38.33	$38.33	10,619
2024-04-08	$38.64	$38.68	$38.55	$38.60	$38.60	11,744
2024-04-05	$38.18	$38.67	$38.18	$38.56	$38.56	13,421
2024-04-04	$38.94	$38.94	$38.15	$38.15	$38.15	9,571
2024-04-03	$38.51	$38.83	$38.51	$38.72	$38.72	15,765
2024-04-02	$38.60	$38.60	$38.38	$38.53	$38.53	12,778
2024-04-01	$39.08	$39.08	$38.92	$38.95	$38.95	18,120
2024-03-28	$39.15	$39.18	$39.12	$39.17	$39.17	8,998
2024-03-27	$38.90	$39.04	$38.82	$39.04	$39.04	10,217
2024-03-26	$38.85	$38.87	$38.68	$38.68	$38.68	9,603
2024-03-25	$38.72	$38.83	$38.68	$38.68	$38.68	6,847
2024-03-22	$38.78	$38.78	$38.64	$38.71	$38.71	10,727
2024-03-21	$38.68	$38.89	$38.68	$38.84	$38.84	15,434
2024-03-20	$38.05	$38.50	$38.05	$38.50	$38.50	3,965
2024-03-19	$37.66	$38.10	$37.66	$38.10	$38.10	12,588
2024-03-18	$37.82	$37.88	$37.70	$37.72	$37.72	9,134
2024-03-15	$37.72	$37.72	$37.58	$37.65	$37.65	10,465
2024-03-14	$37.79	$37.79	$37.47	$37.63	$37.63	4,606
2024-03-13	$37.61	$37.86	$37.61	$37.74	$37.74	9,451
2024-03-12	$37.39	$37.60	$37.39	$37.60	$37.60	5,435
2024-03-11	$37.36	$37.36	$37.11	$37.30	$37.30	6,435
2024-03-08	$37.61	$37.77	$37.41	$37.41	$37.41	7,856
2024-03-07	$37.42	$37.61	$37.42	$37.55	$37.55	15,891
2024-03-06	$37.29	$37.44	$37.24	$37.32	$37.32	17,427
2024-03-05	$37.18	$37.34	$37.03	$37.12	$37.12	7,519
2024-03-04	$37.32	$37.46	$37.29	$37.31	$37.31	4,282
2024-03-01	$37.00	$37.27	$37.00	$37.27	$37.27	6,500
2024-02-29	$36.86	$37.04	$36.85	$37.04	$37.04	11,121
2024-02-28	$36.80	$36.89	$36.65	$36.65	$36.65	20,592
2024-02-27	$36.77	$36.77	$36.66	$36.76	$36.76	4,163
2024-02-26	$36.60	$36.72	$36.60	$36.66	$36.66	12,812
2024-02-23	$36.52	$36.66	$36.52	$36.63	$36.63	6,668
2024-02-22	$36.16	$36.50	$36.15	$36.44	$36.44	15,709
2024-02-21	$35.72	$35.94	$35.72	$35.90	$35.90	11,431
2024-02-20	$35.85	$35.85	$35.67	$35.74	$35.74	29,482
2024-02-16	$36.16	$36.25	$36.00	$36.00	$36.00	12,145
2024-02-15	$36.03	$36.29	$35.99	$36.25	$36.25	12,234
2024-02-14	$35.66	$35.70	$35.49	$35.70	$35.70	9,894
2024-02-13	$35.30	$35.55	$35.30	$35.42	$35.42	10,903
2024-02-12	$35.88	$36.11	$35.88	$35.99	$35.99	4,556
2024-02-09	$35.76	$35.86	$35.69	$35.85	$35.85	8,655
2024-02-08	$35.64	$35.76	$35.57	$35.76	$35.76	6,230
2024-02-07	$35.35	$35.64	$35.35	$35.57	$35.57	5,974
2024-02-06	$35.19	$35.33	$35.12	$35.20	$35.20	29,117
2024-02-05	$34.93	$35.24	$34.93	$35.23	$35.23	2,046
2024-02-02	$35.16	$35.53	$35.16	$35.39	$35.39	14,043
2024-02-01	$34.94	$35.26	$34.91	$35.26	$35.26	11,908
2024-01-31	$35.30	$35.40	$34.94	$34.94	$34.94	9,216
2024-01-30	$35.16	$35.44	$35.16	$35.41	$35.41	10,340
2024-01-29	$34.98	$35.20	$34.92	$35.16	$35.16	8,625
2024-01-26	$34.84	$35.01	$34.84	$34.97	$34.97	7,423
2024-01-25	$34.74	$34.85	$34.67	$34.85	$34.85	5,860
2024-01-24	$34.88	$34.88	$34.54	$34.57	$34.57	6,344
2024-01-23	$34.93	$34.93	$34.60	$34.65	$34.65	9,380
2024-01-22	$34.76	$34.89	$34.76	$34.89	$34.89	9,069
2024-01-19	$34.42	$34.63	$34.28	$34.58	$34.58	9,800
2024-01-18	$34.14	$34.33	$34.06	$34.33	$34.33	6,986
2024-01-17	$34.10	$34.24	$34.01	$34.12	$34.12	7,887
2024-01-16	$34.18	$34.30	$34.15	$34.24	$34.24	12,954
2024-01-12	$34.47	$34.50	$34.31	$34.38	$34.38	14,250
2024-01-11	$34.20	$34.36	$34.09	$34.36	$34.36	12,396
2024-01-10	$34.21	$34.25	$34.12	$34.22	$34.22	6,138
2024-01-09	$34.16	$34.16	$33.99	$34.13	$34.13	5,901
2024-01-08	$33.94	$34.31	$33.86	$34.31	$34.31	16,017
2024-01-05	$33.98	$34.15	$33.90	$33.98	$33.98	6,117
2024-01-04	$34.06	$34.18	$33.90	$33.90	$33.90	11,357
2024-01-03	$34.16	$34.23	$33.99	$33.99	$33.99	9,728
2024-01-02	$34.32	$34.46	$34.23	$34.35	$34.35	8,100
2023-12-29	$34.58	$34.58	$34.44	$34.46	$34.46	7,487
2023-12-28	$34.67	$34.68	$34.57	$34.63	$34.63	25,681
2023-12-27	$34.75	$34.75	$34.63	$34.67	$34.67	8,553
2023-12-26	$34.68	$34.78	$34.63	$34.71	$34.71	5,283
2023-12-22	$34.60	$34.69	$34.48	$34.56	$34.56	20,472
2023-12-21	$34.32	$34.45	$34.16	$34.45	$34.45	41,385
2023-12-20	$34.59	$34.71	$34.09	$34.09	$34.09	115,287
2023-12-19	$34.68	$34.89	$34.68	$34.87	$34.57	7,815
2023-12-18	$34.57	$34.61	$34.51	$34.57	$34.28	6,779
2023-12-15	$34.53	$34.53	$34.32	$34.43	$34.13	9,176
2023-12-14	$34.45	$34.60	$34.44	$34.54	$34.25	5,995
2023-12-13	$33.58	$34.02	$33.55	$34.02	$33.73	6,084
2023-12-12	$33.48	$33.64	$33.48	$33.54	$33.26	32,172
2023-12-11	$33.44	$33.54	$33.41	$33.51	$33.23	36,616
2023-12-08	$33.03	$33.18	$33.02	$33.18	$32.90	38,469
2023-12-07	$32.91	$33.04	$32.90	$32.99	$32.72	22,077
2023-12-06	$33.19	$33.26	$32.85	$32.86	$32.58	12,207
2023-12-05	$33.23	$33.23	$32.99	$32.99	$32.71	13,385
2023-12-04	$33.09	$33.31	$33.09	$33.31	$33.03	5,851
2023-12-01	$32.89	$33.31	$32.89	$33.28	$32.99	5,201
2023-11-30	$32.63	$32.84	$32.63	$32.84	$32.57	5,151
2023-11-29	$32.81	$32.82	$32.56	$32.56	$32.28	37,909
2023-11-28	$32.84	$32.89	$32.61	$32.61	$32.34	8,829
2023-11-27	$32.86	$32.91	$32.79	$32.87	$32.59	6,606
2023-11-24	$32.71	$32.95	$32.71	$32.87	$32.59	3,762
2023-11-22	$32.69	$32.83	$32.69	$32.79	$32.51	9,661
2023-11-21	$32.66	$32.71	$32.64	$32.65	$32.37	8,994
2023-11-20	$32.64	$32.78	$32.64	$32.69	$32.42	5,618
2023-11-17	$32.45	$32.64	$32.45	$32.60	$32.32	14,589
2023-11-16	$32.55	$32.55	$32.26	$32.35	$32.08	12,848
2023-11-15	$32.80	$32.91	$32.59	$32.59	$32.31	40,186
2023-11-14	$32.42	$32.73	$32.42	$32.62	$32.34	14,298
2023-11-13	$32.00	$32.00	$31.91	$31.91	$31.64	14,836
2023-11-10	$31.62	$31.97	$31.62	$31.97	$31.70	7,677
2023-11-09	$31.68	$31.70	$31.42	$31.44	$31.17	19,707
2023-11-08	$31.70	$31.74	$31.48	$31.54	$31.27	12,929
2023-11-07	$31.60	$31.70	$31.60	$31.62	$31.36	705,604
2023-11-06	$31.90	$31.90	$31.66	$31.72	$31.45	24,663
2023-11-03	$31.80	$31.98	$31.80	$31.88	$31.61	9,420
2023-11-02	$31.08	$31.42	$31.08	$31.41	$31.14	29,905
2023-11-01	$30.58	$30.88	$30.47	$30.83	$30.57	17,356
2023-10-31	$30.37	$30.59	$30.29	$30.56	$30.30	14,614
2023-10-30	$30.16	$30.41	$30.12	$30.36	$30.10	15,395
2023-10-27	$30.54	$30.54	$30.10	$30.14	$29.89	12,020
2023-10-26	$30.41	$30.55	$30.39	$30.43	$30.18	9,488
2023-10-25	$30.62	$30.66	$30.38	$30.40	$30.14	15,650
2023-10-24	$30.83	$30.91	$30.70	$30.78	$30.52	9,283
2023-10-23	$30.76	$30.89	$30.60	$30.62	$30.36	17,519
2023-10-20	$31.18	$31.18	$30.87	$30.87	$30.61	4,032
2023-10-19	$31.58	$31.58	$31.14	$31.22	$30.95	25,297
2023-10-18	$31.91	$31.91	$31.62	$31.63	$31.37	7,513
2023-10-17	$31.92	$32.18	$31.92	$32.04	$31.77	14,324
2023-10-16	$31.75	$31.92	$31.74	$31.83	$31.56	22,133
2023-10-13	$31.67	$31.67	$31.45	$31.49	$31.22	10,385
2023-10-12	$32.01	$32.01	$31.34	$31.58	$31.58	19,161
2023-10-11	$31.79	$31.90	$31.64	$31.90	$31.90	48,449
2023-10-10	$31.66	$32.03	$31.66	$31.82	$31.82	71,119
2023-10-09	$31.25	$31.67	$31.25	$31.59	$31.59	16,826
2023-10-06	$30.90	$31.40	$30.90	$31.21	$31.21	5,861
2023-10-05	$30.96	$31.04	$30.91	$30.96	$30.96	6,993
2023-10-04	$30.93	$31.04	$30.80	$31.02	$31.02	19,040
2023-10-03	$31.27	$31.27	$30.82	$30.93	$30.93	13,603
2023-10-02	$31.54	$31.54	$31.21	$31.38	$31.38	16,968
2023-09-29	$32.07	$32.07	$31.58	$31.63	$31.63	30,698
2023-09-28	$31.66	$32.06	$31.66	$31.92	$31.92	19,914
2023-09-27	$31.61	$31.71	$31.49	$31.70	$31.70	44,318
2023-09-26	$31.53	$31.64	$31.38	$31.42	$31.42	25,071
2023-09-25	$31.45	$31.85	$31.45	$31.81	$31.81	20,497
2023-09-22	$31.63	$31.83	$31.58	$31.58	$31.58	83,236
2023-09-21	$31.96	$31.96	$31.60	$31.60	$31.60	12,116
2023-09-20	$32.35	$32.45	$32.12	$32.12	$32.12	139,015
2023-09-19	$32.29	$32.29	$32.13	$32.25	$32.25	156,803
2023-09-18	$32.32	$32.41	$32.18	$32.33	$32.33	5,951
2023-09-15	$32.57	$32.57	$32.23	$32.24	$32.24	2,664
2023-09-14	$32.51	$32.65	$32.50	$32.65	$32.65	3,747
2023-09-13	$32.41	$32.41	$32.29	$32.31	$32.31	6,021
2023-09-12	$32.38	$32.61	$32.38	$32.45	$32.45	7,093
2023-09-11	$32.70	$32.70	$32.39	$32.44	$32.44	5,759
2023-09-08	$32.36	$32.63	$32.36	$32.51	$32.51	10,951
2023-09-07	$32.38	$32.43	$32.34	$32.35	$32.35	12,087
2023-09-06	$32.48	$32.71	$32.38	$32.46	$32.46	18,804
2023-09-05	$32.81	$32.81	$32.56	$32.56	$32.56	10,534
2023-09-01	$32.97	$32.99	$32.89	$32.96	$32.96	13,398
2023-08-31	$32.77	$32.85	$32.68	$32.71	$32.71	126,887
2023-08-30	$32.71	$32.82	$32.69	$32.75	$32.75	10,711
2023-08-29	$32.39	$32.63	$32.36	$32.61	$32.61	6,833
2023-08-28	$32.29	$32.29	$32.21	$32.27	$32.27	3,612
2023-08-25	$31.98	$32.12	$31.94	$32.07	$32.07	22,791
2023-08-24	$32.13	$32.23	$32.00	$32.00	$32.00	3,873
2023-08-23	$32.12	$32.31	$32.12	$32.24	$32.24	9,474
2023-08-22	$32.36	$32.36	$32.09	$32.11	$32.11	12,388
2023-08-21	$32.23	$32.30	$32.09	$32.24	$32.24	12,526
2023-08-18	$31.84	$32.20	$31.84	$32.20	$32.20	12,648
2023-08-17	$32.46	$32.49	$32.05	$32.05	$32.05	15,352
2023-08-16	$32.50	$32.81	$32.37	$32.37	$32.37	8,901
2023-08-15	$32.81	$32.81	$32.54	$32.60	$32.60	7,078
2023-08-14	$32.78	$32.98	$32.78	$32.98	$32.98	9,389
2023-08-11	$32.67	$32.96	$32.67	$32.89	$32.89	8,618
2023-08-10	$33.17	$33.17	$32.80	$32.81	$32.81	7,256
2023-08-09	$33.09	$33.13	$32.92	$32.92	$32.92	7,490
2023-08-08	$32.69	$33.01	$32.69	$32.98	$32.98	24,355
2023-08-07	$32.91	$33.16	$32.91	$33.13	$33.13	5,920
2023-08-04	$32.94	$33.19	$32.82	$32.82	$32.82	6,977
2023-08-03	$32.69	$32.93	$32.68	$32.81	$32.81	8,916
2023-08-02	$32.85	$32.97	$32.74	$32.78	$32.78	10,418
2023-08-01	$33.03	$33.13	$32.94	$33.06	$33.06	10,310
2023-07-31	$33.06	$33.07	$32.96	$33.03	$33.03	42,007
2023-07-28	$32.87	$32.94	$32.81	$32.94	$32.94	5,769
2023-07-27	$33.06	$33.06	$32.65	$32.65	$32.65	6,119
2023-07-26	$32.82	$32.93	$32.79	$32.86	$32.86	20,164
2023-07-25	$32.55	$32.94	$32.55	$32.84	$32.84	10,511
2023-07-24	$32.61	$32.73	$32.58	$32.65	$32.65	13,318
2023-07-21	$32.70	$32.70	$32.57	$32.58	$32.58	7,505
2023-07-20	$32.61	$32.62	$32.52	$32.59	$32.59	13,089
2023-07-19	$32.60	$32.68	$32.53	$32.61	$32.61	18,449
2023-07-18	$32.39	$32.68	$32.39	$32.65	$32.65	6,923
2023-07-17	$32.09	$32.36	$32.09	$32.32	$32.32	30,901
2023-07-14	$32.41	$32.41	$32.15	$32.20	$32.20	17,435
2023-07-13	$32.39	$32.52	$32.39	$32.50	$32.50	8,241
2023-07-12	$32.39	$32.47	$32.33	$32.33	$32.33	18,052
2023-07-11	$31.98	$32.22	$31.98	$32.19	$32.19	13,325
2023-07-10	$31.65	$31.82	$31.65	$31.80	$31.80	20,712
2023-07-07	$31.29	$31.79	$31.29	$31.50	$31.50	12,435
2023-07-06	$31.41	$31.41	$31.09	$31.32	$31.32	55,581
2023-07-05	$31.65	$31.65	$31.53	$31.61	$31.61	30,768
2023-07-03	$31.71	$31.84	$31.65	$31.78	$31.78	10,578
2023-06-30	$31.68	$31.88	$31.56	$31.77	$31.77	14,290
2023-06-29	$31.17	$31.51	$31.17	$31.51	$31.51	6,566
2023-06-28	$31.01	$31.17	$30.95	$31.14	$31.14	9,919
2023-06-27	$30.80	$31.17	$30.74	$31.14	$31.14	29,112
2023-06-26	$30.80	$30.85	$30.72	$30.73	$30.73	4,001
2023-06-23	$30.59	$30.65	$30.45	$30.53	$30.53	7,655
2023-06-22	$30.81	$30.81	$30.65	$30.69	$30.69	27,794
2023-06-21	$30.59	$30.98	$30.59	$30.89	$30.89	22,338
2023-06-20	$31.03	$31.03	$30.66	$30.74	$30.74	8,724
2023-06-16	$31.16	$31.16	$30.98	$31.05	$31.05	10,213
2023-06-15	$30.63	$31.08	$30.63	$31.06	$31.06	9,085
2023-06-14	$31.05	$31.05	$30.58	$30.66	$30.66	24,389
2023-06-13	$30.86	$30.97	$30.86	$30.89	$30.89	4,759
2023-06-12	$30.38	$30.57	$30.34	$30.53	$30.53	10,497
2023-06-09	$30.57	$30.60	$30.38	$30.46	$30.46	32,382
2023-06-08	$30.51	$30.57	$30.40	$30.57	$30.57	11,355
2023-06-07	$30.30	$30.66	$30.26	$30.60	$30.60	25,311
2023-06-06	$29.84	$30.14	$29.84	$30.05	$30.05	17,019
2023-06-05	$30.03	$30.03	$29.81	$29.83	$29.83	15,200
2023-06-02	$29.60	$30.08	$29.60	$30.04	$30.04	15,192
2023-06-01	$29.02	$29.20	$28.87	$29.08	$29.08	16,338
2023-05-31	$29.22	$29.22	$28.91	$28.97	$28.97	10,274
2023-05-30	$29.35	$29.40	$29.25	$29.36	$29.36	7,366
2023-05-26	$29.66	$29.66	$29.50	$29.58	$29.58	9,237
2023-05-25	$29.58	$29.63	$29.43	$29.56	$29.56	5,272
2023-05-24	$29.70	$29.70	$29.54	$29.60	$29.60	5,167
2023-05-23	$30.04	$30.12	$29.86	$29.87	$29.87	8,399
2023-05-22	$30.10	$30.18	$30.03	$30.03	$30.03	10,794
2023-05-19	$30.37	$30.38	$30.00	$30.10	$30.10	14,391
2023-05-18	$29.76	$30.26	$29.74	$30.22	$30.22	6,365
2023-05-17	$29.67	$29.99	$29.58	$29.90	$29.90	11,587
2023-05-16	$29.77	$29.77	$29.46	$29.46	$29.46	4,778
2023-05-15	$29.68	$29.91	$29.66	$29.88	$29.88	11,817
2023-05-12	$29.77	$29.77	$29.49	$29.67	$29.67	36,952
2023-05-11	$29.66	$29.66	$29.46	$29.64	$29.64	6,959
2023-05-10	$30.07	$30.07	$29.55	$29.74	$29.74	16,968
2023-05-09	$29.84	$29.99	$29.84	$29.89	$29.89	8,232
2023-05-08	$30.03	$30.03	$29.85	$29.89	$29.89	7,997
2023-05-05	$29.70	$29.94	$29.70	$29.88	$29.88	4,611
2023-05-04	$29.48	$29.48	$29.21	$29.32	$29.32	21,666
2023-05-03	$29.96	$30.08	$29.68	$29.68	$29.68	8,177
2023-05-02	$30.12	$30.20	$29.67	$30.01	$30.01	11,475
2023-05-01	$30.43	$30.63	$30.39	$30.46	$30.46	10,080
2023-04-28	$30.36	$30.48	$30.33	$30.43	$30.43	8,000
2023-04-27	$29.72	$30.10	$29.68	$30.06	$30.06	8,413
2023-04-26	$29.96	$29.96	$29.62	$29.65	$29.65	11,052
2023-04-25	$30.53	$30.53	$30.05	$30.06	$30.06	11,148
2023-04-24	$30.58	$30.69	$30.51	$30.66	$30.66	3,998
2023-04-21	$30.65	$30.70	$30.41	$30.50	$30.50	3,607
2023-04-20	$30.54	$30.71	$30.49	$30.58	$30.58	24,952
2023-04-19	$30.56	$30.73	$30.51	$30.71	$30.71	38,607
2023-04-18	$30.83	$30.83	$30.67	$30.80	$30.80	10,244
2023-04-17	$30.59	$30.70	$30.48	$30.68	$30.68	10,548
2023-04-14	$30.66	$30.81	$30.52	$30.66	$30.66	8,258
2023-04-13	$30.42	$30.76	$30.32	$30.65	$30.65	17,868
2023-04-12	$30.63	$30.75	$30.47	$30.49	$30.49	19,991
2023-04-11	$30.27	$30.71	$30.27	$30.58	$30.58	14,700
2023-04-10	$29.96	$30.31	$29.96	$30.29	$30.29	20,592
2023-04-06	$29.96	$30.03	$29.93	$29.93	$29.93	12,540
2023-04-05	$30.08	$30.14	$29.92	$30.13	$30.13	10,528
2023-04-04	$30.62	$30.63	$29.95	$30.09	$30.09	8,767
2023-04-03	$30.80	$30.80	$30.49	$30.75	$30.75	11,846
2023-03-31	$30.12	$30.42	$30.12	$30.42	$30.42	36,249
2023-03-30	$30.10	$30.10	$29.89	$29.94	$29.94	4,363
2023-03-29	$29.78	$29.82	$29.64	$29.80	$29.80	21,538
2023-03-28	$29.25	$29.56	$29.25	$29.42	$29.42	21,538
2023-03-27	$29.21	$29.46	$29.07	$29.32	$29.32	6,721
2023-03-24	$28.73	$28.95	$28.44	$28.83	$28.83	12,438
2023-03-23	$29.31	$29.46	$28.66	$28.81	$28.81	11,666
2023-03-22	$29.79	$29.79	$29.10	$29.10	$29.10	11,948
2023-03-21	$29.66	$29.76	$29.66	$29.72	$29.72	13,273
2023-03-20	$28.88	$29.23	$28.85	$29.13	$29.13	14,792
2023-03-17	$29.05	$29.05	$28.51	$28.55	$28.55	10,334
2023-03-16	$28.42	$29.31	$28.42	$29.27	$29.27	11,711
2023-03-15	$28.91	$28.91	$28.33	$28.65	$28.65	9,400
2023-03-14	$30.02	$30.12	$29.42	$29.67	$29.67	14,394
2023-03-13	$29.57	$29.68	$29.33	$29.33	$29.33	9,287
2023-03-10	$30.61	$30.61	$29.95	$30.00	$30.00	17,110
2023-03-09	$31.74	$31.74	$30.82	$30.82	$30.82	17,471
2023-03-08	$31.80	$31.84	$31.44	$31.63	$31.63	6,529
2023-03-07	$31.98	$32.09	$31.65	$31.67	$31.67	7,144
2023-03-06	$32.39	$32.39	$32.05	$32.09	$32.09	28,320
2023-03-03	$32.03	$32.39	$32.03	$32.34	$32.34	15,339
2023-03-02	$31.68	$32.02	$31.56	$31.95	$31.95	11,112
2023-03-01	$31.65	$32.21	$31.65	$32.06	$32.06	28,849
2023-02-28	$31.92	$31.92	$31.69	$31.69	$31.69	7,335
2023-02-27	$32.07	$32.07	$31.78	$31.82	$31.82	25,258
2023-02-24	$31.51	$31.71	$31.44	$31.71	$31.71	27,874
2023-02-23	$31.96	$31.96	$31.51	$31.81	$31.81	47,567
2023-02-22	$31.68	$31.82	$31.58	$31.65	$31.65	4,892
2023-02-21	$32.18	$32.18	$31.64	$31.68	$31.68	17,349
2023-02-17	$32.56	$32.56	$32.31	$32.42	$32.42	7,435
2023-02-16	$32.61	$32.95	$32.59	$32.65	$32.65	15,913
2023-02-15	$32.69	$32.85	$32.49	$32.83	$32.83	15,354
2023-02-14	$32.51	$32.95	$32.48	$32.86	$32.86	13,529
2023-02-13	$32.44	$32.71	$32.44	$32.66	$32.66	6,196
2023-02-10	$32.01	$32.37	$32.01	$32.37	$32.37	6,932
2023-02-09	$32.52	$32.62	$32.07	$32.07	$32.07	10,755
2023-02-08	$32.48	$32.58	$32.31	$32.36	$32.36	19,957
2023-02-07	$32.15	$32.57	$32.01	$32.53	$32.53	9,337
2023-02-06	$34.68	$34.68	$32.03	$32.14	$32.14	19,556
2023-02-03	$32.56	$32.71	$32.34	$32.38	$32.38	30,936
2023-02-02	$32.75	$32.75	$32.46	$32.59	$32.59	10,514
2023-02-01	$32.30	$32.76	$32.00	$32.56	$32.56	35,126
2023-01-31	$31.90	$32.32	$31.77	$32.32	$32.32	8,678
2023-01-30	$32.10	$32.10	$31.76	$31.76	$31.76	9,895
2023-01-27	$32.09	$32.32	$32.05	$32.12	$32.12	11,773
2023-01-26	$31.72	$32.13	$31.69	$32.13	$32.13	16,259
2023-01-25	$31.30	$31.71	$31.24	$31.71	$31.71	27,680
2023-01-24	$31.49	$31.66	$31.46	$31.59	$31.59	11,972
2023-01-23	$31.36	$31.67	$31.36	$31.60	$31.60	5,031
2023-01-20	$30.67	$31.26	$30.67	$31.26	$31.26	26,429
2023-01-19	$30.65	$30.84	$30.61	$30.70	$30.70	33,127
2023-01-18	$31.55	$31.74	$30.94	$30.94	$30.94	24,857
2023-01-17	$31.54	$31.55	$31.33	$31.35	$31.35	14,156
2023-01-13	$31.07	$31.50	$31.07	$31.43	$31.43	5,646
2023-01-12	$31.27	$31.44	$31.26	$31.34	$31.34	7,316
2023-01-11	$31.01	$31.13	$30.93	$31.13	$31.13	11,386
2023-01-10	$30.67	$30.82	$30.53	$30.82	$30.82	17,795
2023-01-09	$30.92	$31.00	$30.62	$30.63	$30.63	35,702
2023-01-06	$30.11	$30.73	$30.11	$30.67	$30.67	10,007
2023-01-05	$29.87	$29.99	$29.78	$29.92	$29.92	32,638
2023-01-04	$29.78	$30.12	$29.78	$30.00	$30.00	13,016
2023-01-03	$30.14	$30.21	$29.52	$29.72	$29.72	6,784
2022-12-30	$30.06	$30.10	$29.84	$30.09	$30.09	52,145
2022-12-29	$30.18	$30.25	$30.07	$30.21	$30.21	6,067
2022-12-28	$30.28	$30.33	$29.73	$29.75	$29.75	16,438
2022-12-27	$30.21	$30.37	$30.15	$30.22	$30.22	82,578
2022-12-23	$29.77	$30.18	$29.77	$30.18	$30.18	11,387
2022-12-22	$29.98	$29.98	$29.45	$29.87	$29.87	20,067
2022-12-21	$30.14	$30.46	$30.14	$30.34	$30.34	9,274
2022-12-20	$29.95	$30.17	$29.87	$30.01	$29.91	27,573
2022-12-19	$30.14	$30.23	$29.77	$29.89	$29.79	11,858
2022-12-16	$30.23	$30.24	$29.97	$30.24	$30.14	55,065
2022-12-15	$30.49	$30.58	$30.35	$30.46	$30.36	10,925
2022-12-14	$31.38	$31.54	$31.10	$31.17	$31.07	8,395
2022-12-13	$32.02	$32.02	$31.26	$31.35	$31.25	11,672
2022-12-12	$30.88	$31.22	$30.70	$31.20	$31.10	36,690
2022-12-09	$31.04	$31.05	$30.75	$30.76	$30.76	2,226
2022-12-08	$31.16	$31.37	$31.02	$31.07	$31.07	2,742
2022-12-07	$31.06	$31.15	$30.98	$30.99	$30.99	11,108
2022-12-06	$31.27	$31.29	$30.77	$31.03	$31.03	9,871
2022-12-05	$31.64	$31.64	$31.19	$31.32	$31.32	8,690
2022-12-02	$31.66	$32.13	$31.66	$32.04	$32.04	7,242
2022-12-01	$32.07	$32.17	$32.00	$32.06	$32.06	14,351
2022-11-30	$31.68	$32.09	$31.24	$32.09	$32.09	17,461
2022-11-29	$31.56	$31.67	$31.48	$31.55	$31.55	8,317
2022-11-28	$31.75	$31.75	$31.34	$31.38	$31.38	5,653
2022-11-25	$31.95	$31.96	$31.89	$31.89	$31.89	1,504
2022-11-23	$31.67	$31.89	$31.67	$31.81	$31.81	13,019
2022-11-22	$31.57	$31.83	$31.57	$31.83	$31.83	5,190
2022-11-21	$31.09	$31.33	$30.96	$31.23	$31.23	33,733
2022-11-18	$31.33	$31.36	$31.02	$31.25	$31.25	25,760
2022-11-17	$30.83	$31.17	$30.76	$31.17	$31.17	11,189
2022-11-16	$31.54	$31.54	$31.23	$31.26	$31.26	8,666
2022-11-15	$31.88	$31.93	$31.59	$31.71	$31.71	16,775
2022-11-14	$31.63	$31.94	$31.43	$31.43	$31.43	11,944
2022-11-11	$31.78	$31.78	$31.59	$31.65	$31.65	2,432
2022-11-10	$31.07	$31.31	$31.00	$31.29	$31.29	7,767
2022-11-09	$30.24	$30.26	$29.63	$29.68	$29.68	48,314
2022-11-08	$30.28	$30.67	$30.14	$30.49	$30.49	19,377
2022-11-07	$30.04	$30.33	$29.90	$30.33	$30.33	10,451
2022-11-04	$29.93	$30.18	$29.56	$29.89	$29.89	13,207
2022-11-03	$29.19	$29.66	$29.19	$29.44	$29.44	14,240
2022-11-02	$30.23	$30.39	$29.59	$29.62	$29.62	9,345
2022-11-01	$30.46	$30.50	$30.08	$30.38	$30.38	14,297
2022-10-31	$30.20	$30.35	$30.12	$30.20	$30.20	9,097
2022-10-28	$30.05	$30.29	$29.86	$30.28	$30.28	6,553
2022-10-27	$29.90	$30.13	$29.77	$29.77	$29.77	9,598
2022-10-26	$29.60	$30.08	$29.60	$29.74	$29.74	12,450
2022-10-25	$29.09	$29.68	$29.09	$29.67	$29.67	13,692
2022-10-24	$28.95	$29.13	$28.75	$29.06	$29.06	8,176
2022-10-21	$28.36	$28.67	$28.03	$28.67	$28.67	3,833
2022-10-20	$28.28	$28.60	$27.90	$27.98	$27.98	13,170
2022-10-19	$28.43	$28.57	$28.09	$28.23	$28.23	40,735
2022-10-18	$28.87	$28.87	$28.51	$28.63	$28.63	13,009
2022-10-17	$28.06	$28.23	$28.06	$28.18	$28.18	15,295
2022-10-14	$28.47	$28.47	$27.58	$27.58	$27.58	9,203
2022-10-13	$27.20	$28.44	$27.20	$28.30	$28.30	15,087
2022-10-12	$27.74	$27.90	$27.74	$27.75	$27.75	5,271
2022-10-11	$27.74	$28.07	$27.65	$27.75	$27.75	6,200
2022-10-10	$27.91	$27.95	$27.69	$27.87	$27.87	10,582
2022-10-07	$28.37	$28.37	$27.74	$27.83	$27.83	22,128
2022-10-06	$28.65	$28.66	$28.41	$28.46	$28.46	8,708
2022-10-05	$28.22	$28.83	$28.19	$28.67	$28.67	11,632
2022-10-04	$28.14	$28.68	$28.14	$28.68	$28.68	46,811
2022-10-03	$27.08	$27.68	$27.08	$27.56	$27.56	32,472
2022-09-30	$28.63	$28.63	$26.57	$26.86	$26.86	60,174
2022-09-29	$26.74	$26.91	$26.44	$26.81	$26.81	37,702
2022-09-28	$26.67	$27.31	$26.65	$27.21	$27.21	27,682
2022-09-27	$26.78	$26.90	$26.26	$26.49	$26.49	30,100
2022-09-26	$26.72	$26.97	$26.37	$26.40	$26.40	50,850
2022-09-23	$26.91	$26.91	$26.55	$26.86	$26.86	44,764
2022-09-22	$27.82	$27.82	$27.62	$27.67	$27.60	16,939
2022-09-21	$28.79	$28.79	$28.13	$28.13	$28.07	110,220
2022-09-20	$28.55	$28.62	$28.30	$28.53	$28.46	14,832
2022-09-19	$28.56	$29.06	$28.56	$29.06	$28.99	9,184
2022-09-16	$28.78	$28.78	$28.45	$28.73	$28.73	10,477
2022-09-15	$29.20	$29.45	$29.07	$29.07	$29.07	20,069
2022-09-14	$29.26	$29.26	$28.96	$29.16	$29.16	6,353
2022-09-13	$29.85	$29.88	$29.24	$29.32	$29.32	7,194
2022-09-12	$30.68	$30.69	$30.44	$30.53	$30.53	53,085
2022-09-09	$30.07	$30.29	$30.07	$30.22	$30.22	3,154
2022-09-08	$29.51	$29.73	$29.45	$29.68	$29.68	5,186
2022-09-07	$28.97	$29.41	$28.88	$29.36	$29.36	13,630
2022-09-06	$29.28	$29.28	$28.75	$28.81	$28.81	6,674
2022-09-02	$29.52	$29.64	$29.00	$29.01	$29.01	6,755
2022-09-01	$28.87	$29.07	$28.76	$29.07	$29.07	7,767
2022-08-31	$29.59	$29.59	$29.29	$29.29	$29.29	11,584
2022-08-30	$29.45	$29.55	$29.43	$29.49	$29.49	4,894
2022-08-29	$29.81	$30.16	$29.81	$29.86	$29.86	6,385
2022-08-26	$30.50	$30.50	$30.08	$30.08	$30.08	8,942
2022-08-25	$30.73	$30.98	$30.64	$30.97	$30.97	109,421
2022-08-24	$30.25	$30.53	$30.25	$30.47	$30.47	12,754
2022-08-23	$30.36	$30.64	$30.32	$30.36	$30.36	13,777
2022-08-22	$30.62	$30.62	$30.15	$30.20	$30.20	14,512
2022-08-19	$30.96	$30.96	$30.84	$30.87	$30.87	5,879
2022-08-18	$31.24	$31.39	$31.19	$31.35	$31.35	29,965
2022-08-17	$31.12	$31.23	$30.92	$31.07	$31.07	12,169
2022-08-16	$31.21	$31.58	$31.19	$31.41	$31.41	23,334
2022-08-15	$31.05	$31.14	$30.86	$31.11	$31.11	11,667
2022-08-12	$30.94	$31.21	$30.85	$31.14	$31.14	6,911
2022-08-11	$30.93	$30.93	$30.65	$30.73	$30.73	18,068
2022-08-10	$30.32	$30.46	$30.24	$30.34	$30.34	180,811
2022-08-09	$29.62	$29.76	$29.53	$29.60	$29.60	8,117
2022-08-08	$29.87	$29.94	$29.80	$29.82	$29.82	11,591
2022-08-05	$29.40	$29.75	$29.40	$29.62	$29.62	13,891
2022-08-04	$29.86	$29.86	$29.55	$29.55	$29.55	5,244
2022-08-03	$29.71	$29.86	$29.50	$29.76	$29.76	7,403
2022-08-02	$29.69	$29.92	$29.56	$29.57	$29.57	11,502
2022-08-01	$29.68	$30.01	$29.68	$30.01	$30.01	22,899
2022-07-29	$29.53	$29.96	$29.53	$29.92	$29.92	7,566
2022-07-28	$29.24	$29.48	$28.98	$29.48	$29.48	8,849
2022-07-27	$28.88	$29.39	$28.69	$29.30	$29.30	18,753
2022-07-26	$28.97	$28.98	$28.67	$28.71	$28.71	9,620
2022-07-25	$28.87	$29.08	$28.87	$29.06	$29.06	8,161
2022-07-22	$29.07	$29.13	$28.65	$28.78	$28.78	11,403
2022-07-21	$28.76	$28.97	$28.61	$28.97	$28.97	9,082
2022-07-20	$28.65	$28.92	$28.57	$28.89	$28.89	17,707
2022-07-19	$27.91	$28.69	$27.91	$28.64	$28.64	17,687
2022-07-18	$28.11	$28.15	$27.65	$27.65	$27.65	13,430
2022-07-15	$27.37	$27.76	$27.37	$27.62	$27.62	33,692
2022-07-14	$27.19	$27.19	$26.75	$27.04	$27.04	11,392
2022-07-13	$27.41	$27.66	$27.41	$27.49	$27.49	10,757
2022-07-12	$27.51	$27.91	$27.51	$27.62	$27.62	21,814
2022-07-11	$27.83	$27.83	$27.66	$27.66	$27.66	5,384
2022-07-08	$28.07	$28.07	$27.76	$27.91	$27.91	23,987
2022-07-07	$27.75	$28.12	$27.75	$28.10	$28.10	12,459
2022-07-06	$27.52	$27.59	$27.14	$27.40	$27.40	10,198
2022-07-05	$27.73	$27.79	$26.85	$27.79	$27.79	8,810
2022-07-01	$27.67	$27.91	$27.36	$27.87	$27.87	8,439
2022-06-30	$27.63	$27.84	$27.22	$27.54	$27.54	34,276
2022-06-29	$27.81	$27.83	$27.68	$27.77	$27.77	17,573
2022-06-28	$28.69	$28.69	$28.03	$28.05	$28.05	17,298
2022-06-27	$28.40	$28.47	$28.16	$28.28	$28.28	20,410
2022-06-24	$27.74	$28.21	$27.74	$28.15	$28.15	11,254
2022-06-23	$27.59	$27.59	$26.97	$27.25	$27.25	11,281
2022-06-22	$27.23	$27.75	$27.23	$27.55	$27.48	23,537
2022-06-21	$27.82	$27.92	$27.73	$27.77	$27.70	14,252
2022-06-17	$27.23	$27.50	$27.10	$27.35	$27.28	7,829
2022-06-16	$27.75	$27.75	$27.13	$27.26	$27.19	6,063
2022-06-15	$28.69	$28.88	$28.18	$28.61	$28.54	24,977
2022-06-14	$28.73	$28.87	$28.36	$28.50	$28.42	17,179
2022-06-13	$28.98	$28.98	$28.40	$28.48	$28.41	13,967
2022-06-10	$30.17	$30.17	$29.72	$29.74	$29.66	16,915
2022-06-09	$31.13	$31.50	$30.91	$30.91	$30.84	15,425
2022-06-08	$31.69	$31.69	$31.28	$31.34	$31.26	7,344
2022-06-07	$31.37	$31.88	$31.37	$31.87	$31.79	8,374
2022-06-06	$31.67	$31.68	$31.52	$31.55	$31.47	9,256
2022-06-03	$31.26	$31.39	$31.20	$31.32	$31.24	33,664
2022-06-02	$31.21	$31.61	$31.20	$31.61	$31.53	14,207
2022-06-01	$31.51	$31.51	$30.89	$31.18	$31.10	7,393
2022-05-31	$31.80	$31.80	$31.42	$31.44	$31.36	18,384
2022-05-27	$31.42	$31.73	$31.39	$31.73	$31.65	18,695
2022-05-26	$30.88	$31.22	$30.88	$31.16	$31.08	29,130
2022-05-25	$30.01	$30.48	$29.96	$30.37	$30.29	16,307
2022-05-24	$29.43	$29.80	$29.37	$29.80	$29.72	13,536
2022-05-23	$29.84	$30.22	$29.79	$30.11	$30.03	14,636
2022-05-20	$29.92	$29.92	$28.86	$29.52	$29.45	13,300
2022-05-19	$29.76	$30.12	$29.57	$29.80	$29.73	6,695
2022-05-18	$30.73	$30.73	$29.99	$29.99	$29.91	6,896
2022-05-17	$30.99	$31.31	$30.90	$31.25	$31.17	22,644
2022-05-16	$30.55	$30.83	$30.36	$30.55	$30.47	54,348
2022-05-13	$30.18	$30.80	$30.18	$30.54	$30.46	10,425
2022-05-12	$29.60	$30.06	$29.34	$29.57	$29.49	18,052
2022-05-11	$30.46	$30.82	$29.76	$29.81	$29.73	14,149
2022-05-10	$30.36	$30.56	$29.82	$30.16	$30.08	79,366
2022-05-09	$30.61	$30.64	$30.20	$30.20	$30.12	15,746
2022-05-06	$31.22	$31.44	$30.99	$31.24	$31.16	17,610
2022-05-05	$32.08	$32.09	$31.21	$31.39	$31.31	24,722
2022-05-04	$31.54	$32.47	$31.45	$32.40	$32.32	23,388
2022-05-03	$30.85	$31.56	$30.85	$31.41	$31.33	14,714
2022-05-02	$30.69	$30.93	$30.28	$30.84	$30.76	14,055
2022-04-29	$31.23	$31.33	$30.62	$30.65	$30.58	38,766
2022-04-28	$30.92	$31.62	$30.74	$31.55	$31.47	8,780
2022-04-27	$30.95	$31.27	$30.95	$31.06	$30.98	6,738
2022-04-26	$31.41	$31.41	$30.97	$31.02	$30.94	18,611
2022-04-25	$31.35	$31.68	$30.84	$31.64	$31.56	20,381
2022-04-22	$32.30	$32.30	$31.61	$31.61	$31.53	24,525
2022-04-21	$33.06	$33.06	$32.56	$32.59	$32.50	7,651
2022-04-20	$33.36	$33.41	$33.22	$33.27	$33.18	17,755
2022-04-19	$32.37	$33.29	$32.37	$33.21	$33.13	10,361
2022-04-18	$32.22	$32.57	$32.22	$32.42	$32.34	11,227
2022-04-14	$32.64	$32.69	$32.31	$32.31	$32.23	17,316
2022-04-13	$32.13	$32.38	$31.96	$32.38	$32.30	12,131
2022-04-12	$32.29	$32.51	$31.95	$32.02	$31.94	13,372
2022-04-11	$31.94	$32.27	$31.92	$31.92	$31.84	14,693
2022-04-08	$31.91	$32.32	$31.91	$32.12	$32.04	19,403
2022-04-07	$31.83	$32.04	$31.44	$31.86	$31.78	21,332
2022-04-06	$31.84	$31.84	$31.56	$31.61	$31.53	14,304
2022-04-05	$32.36	$32.36	$31.93	$31.93	$31.85	12,528
2022-04-04	$32.23	$32.33	$32.14	$32.31	$32.23	9,773
2022-04-01	$32.56	$32.56	$32.05	$32.25	$32.17	24,892
2022-03-31	$32.91	$32.95	$32.46	$32.46	$32.38	14,389
2022-03-30	$33.37	$33.37	$32.92	$32.94	$32.85	21,087
2022-03-29	$33.43	$33.53	$33.20	$33.49	$33.41	17,443
2022-03-28	$33.14	$33.14	$32.72	$33.03	$32.95	23,404
2022-03-25	$33.28	$33.28	$32.90	$33.15	$33.07	19,499
2022-03-24	$32.73	$32.89	$32.73	$32.89	$32.81	8,947
2022-03-23	$32.87	$32.94	$32.66	$32.66	$32.52	9,488
2022-03-22	$33.29	$33.47	$33.14	$33.19	$33.05	29,939
2022-03-21	$33.13	$33.14	$32.84	$32.97	$32.83	5,073
2022-03-18	$32.69	$33.26	$32.69	$33.25	$33.11	8,289
2022-03-17	$32.59	$32.95	$32.53	$32.91	$32.77	10,089
2022-03-16	$32.34	$32.61	$32.15	$32.60	$32.47	3,085
2022-03-15	$31.78	$31.87	$31.42	$31.81	$31.68	21,248
2022-03-14	$31.62	$31.63	$31.10	$31.24	$31.11	6,232
2022-03-11	$31.79	$31.79	$31.23	$31.23	$31.10	24,255
2022-03-10	$31.30	$31.48	$31.16	$31.47	$31.34	28,014
2022-03-09	$31.50	$31.89	$31.50	$31.60	$31.47	14,442
2022-03-08	$30.70	$31.39	$30.48	$30.61	$30.49	19,840
2022-03-07	$31.25	$31.25	$30.65	$30.65	$30.52	17,080
2022-03-04	$32.16	$32.16	$31.79	$32.04	$31.90	14,629
2022-03-03	$32.92	$32.92	$32.48	$32.62	$32.49	19,147
2022-03-02	$32.50	$33.02	$32.50	$32.88	$32.74	8,885
2022-03-01	$32.82	$32.82	$31.88	$31.91	$31.78	8,464
2022-02-28	$32.58	$32.85	$32.41	$32.81	$32.67	25,322
2022-02-25	$32.27	$32.99	$32.18	$32.92	$32.78	14,981
2022-02-24	$31.07	$31.96	$31.07	$31.96	$31.83	21,642
2022-02-23	$32.70	$32.70	$31.71	$31.74	$31.61	16,821
2022-02-22	$32.67	$32.91	$32.14	$32.36	$32.23	56,383
2022-02-18	$33.12	$33.22	$32.85	$32.94	$32.80	11,574
2022-02-17	$33.72	$33.72	$33.05	$33.07	$32.94	28,260
2022-02-16	$33.67	$34.04	$33.63	$33.99	$33.85	11,179
2022-02-15	$33.66	$33.82	$33.48	$33.76	$33.62	7,903
2022-02-14	$33.12	$33.28	$32.90	$33.11	$32.97	3,250
2022-02-11	$33.97	$33.99	$33.24	$33.35	$33.21	8,259
2022-02-10	$34.29	$34.45	$33.67	$33.84	$33.70	11,311
2022-02-09	$34.16	$34.35	$34.16	$34.28	$34.13	6,514
2022-02-08	$33.55	$33.85	$33.55	$33.85	$33.70	4,131
2022-02-07	$33.19	$33.44	$33.12	$33.15	$33.01	5,127
2022-02-04	$33.20	$33.44	$32.86	$33.25	$33.11	11,186
2022-02-03	$33.68	$33.70	$33.19	$33.19	$33.05	7,830
2022-02-02	$33.52	$33.76	$33.44	$33.73	$33.59	14,406
2022-02-01	$33.24	$33.48	$32.97	$33.46	$33.32	8,003
2022-01-31	$32.53	$33.09	$32.53	$33.09	$32.95	15,045
2022-01-28	$31.80	$32.44	$31.76	$32.44	$32.31	10,185
2022-01-27	$32.93	$32.93	$31.89	$32.08	$31.94	9,062
2022-01-26	$33.40	$33.40	$32.27	$32.40	$32.27	15,168
2022-01-25	$32.12	$32.85	$32.12	$32.68	$32.54	9,336
2022-01-24	$32.08	$32.96	$31.57	$32.96	$32.82	33,859
2022-01-21	$32.72	$32.77	$32.33	$32.34	$32.21	20,426
2022-01-20	$33.89	$33.89	$32.86	$32.86	$32.72	8,783
2022-01-19	$34.25	$34.32	$33.57	$33.57	$33.43	9,564
2022-01-18	$34.23	$34.33	$33.99	$34.10	$33.96	7,780
2022-01-14	$34.62	$34.97	$34.51	$34.96	$34.81	24,692
2022-01-13	$35.35	$35.44	$34.95	$35.02	$34.87	19,052
2022-01-12	$35.32	$35.37	$34.97	$35.12	$34.97	19,800
2022-01-11	$34.49	$35.00	$34.49	$35.00	$34.85	12,684
2022-01-10	$34.36	$34.70	$34.31	$34.70	$34.56	22,194
2022-01-07	$35.24	$35.25	$34.89	$34.91	$34.76	3,950
2022-01-06	$35.15	$35.19	$35.08	$35.08	$34.93	6,367
2022-01-05	$35.49	$35.59	$34.79	$34.79	$34.64	18,752
2022-01-04	$35.36	$35.41	$35.28	$35.40	$35.25	12,916
2022-01-03	$35.24	$35.24	$34.82	$34.94	$34.79	19,066
2021-12-31	$34.89	$35.12	$34.83	$34.98	$34.83	48,359
2021-12-30	$35.23	$35.24	$34.86	$34.93	$34.78	6,683
2021-12-29	$35.02	$35.11	$34.98	$34.99	$34.84	14,122
2021-12-28	$34.89	$34.95	$34.81	$34.84	$34.70	9,691
2021-12-27	$34.46	$34.80	$34.45	$34.80	$34.65	5,646
2021-12-23	$34.18	$34.49	$34.18	$34.34	$34.20	11,106
2021-12-22	$33.95	$34.13	$33.87	$34.10	$33.96	18,604
2021-12-21	$33.52	$33.88	$33.37	$33.83	$33.69	12,051
2021-12-20	$33.47	$33.47	$32.86	$33.29	$33.09	10,934
2021-12-17	$34.04	$34.24	$33.82	$33.82	$33.61	5,844
2021-12-16	$34.64	$34.67	$34.18	$34.32	$34.11	14,005
2021-12-15	$33.94	$34.44	$33.80	$34.33	$34.12	9,276
2021-12-14	$34.03	$34.05	$33.89	$33.95	$33.74	9,559
2021-12-13	$34.20	$34.23	$33.96	$33.96	$33.75	10,731
2021-12-10	$34.39	$34.45	$34.19	$34.42	$34.21	12,558
2021-12-09	$34.37	$34.50	$34.26	$34.30	$34.09	21,632
2021-12-08	$34.57	$34.57	$34.31	$34.51	$34.30	16,028
2021-12-07	$34.47	$34.59	$34.41	$34.52	$34.31	13,978
2021-12-06	$34.00	$34.13	$33.88	$33.88	$33.67	10,076
2021-12-03	$33.56	$33.56	$33.26	$33.43	$33.22	3,605
2021-12-02	$32.85	$33.87	$32.85	$33.64	$33.44	11,210
2021-12-01	$33.62	$33.95	$32.92	$32.92	$32.72	8,114
2021-11-30	$33.45	$33.50	$33.16	$33.16	$32.96	8,067
2021-11-29	$34.01	$34.32	$34.00	$34.06	$33.85	15,559
2021-11-26	$33.92	$34.01	$33.88	$33.97	$33.77	5,016
2021-11-24	$34.83	$35.05	$34.74	$34.79	$34.58	10,604
2021-11-23	$34.78	$34.93	$34.65	$34.88	$34.67	9,241
2021-11-22	$34.78	$35.02	$34.70	$34.71	$34.50	10,473
2021-11-19	$34.78	$34.78	$34.46	$34.47	$34.26	6,678
2021-11-18	$34.70	$34.80	$34.58	$34.73	$34.52	24,497
2021-11-17	$34.74	$34.79	$34.58	$34.68	$34.47	10,443
2021-11-16	$35.03	$35.17	$34.99	$34.99	$34.77	5,371
2021-11-15	$35.05	$35.05	$34.79	$34.86	$34.65	9,645
2021-11-12	$34.70	$35.10	$34.70	$34.99	$34.77	10,512
2021-11-11	$34.73	$34.77	$34.62	$34.77	$34.56	15,928
2021-11-10	$34.47	$34.78	$34.45	$34.51	$34.30	12,973
2021-11-09	$34.70	$34.70	$34.50	$34.67	$34.46	9,852
2021-11-08	$34.63	$34.70	$34.49	$34.59	$34.38	20,458
2021-11-05	$34.79	$34.79	$34.47	$34.59	$34.38	18,133
2021-11-04	$34.60	$34.60	$34.34	$34.42	$34.21	5,660
2021-11-03	$34.14	$34.57	$34.14	$34.48	$34.27	11,300
2021-11-02	$34.06	$34.15	$34.04	$34.07	$33.87	6,569
2021-11-01	$33.89	$34.01	$33.88	$33.95	$33.74	14,027
2021-10-29	$33.84	$33.89	$33.67	$33.79	$33.58	6,680
2021-10-28	$33.69	$33.87	$33.69	$33.83	$33.62	14,293
2021-10-27	$33.98	$33.98	$33.50	$33.50	$33.29	20,140
2021-10-26	$34.23	$34.26	$34.00	$34.00	$33.79	16,159
2021-10-25	$34.39	$34.39	$34.15	$34.23	$34.02	17,028
2021-10-22	$34.21	$34.21	$34.01	$34.13	$33.93	4,217
2021-10-21	$33.82	$33.96	$33.77	$33.96	$33.75	4,325
2021-10-20	$33.84	$34.00	$33.75	$33.81	$33.60	84,724
2021-10-19	$33.63	$33.67	$33.43	$33.56	$33.36	11,648
2021-10-18	$33.25	$33.47	$33.25	$33.44	$33.24	15,300
2021-10-15	$33.63	$33.63	$33.21	$33.22	$33.02	7,746
2021-10-14	$32.84	$33.09	$32.83	$33.09	$32.89	10,569
2021-10-13	$32.95	$32.95	$32.24	$32.57	$32.37	22,708
2021-10-12	$32.72	$32.78	$32.60	$32.68	$32.48	14,172
2021-10-11	$33.05	$33.10	$32.81	$32.81	$32.61	15,425
2021-10-08	$32.90	$32.97	$32.80	$32.85	$32.65	13,051
2021-10-07	$32.94	$33.20	$32.94	$32.96	$32.76	13,606
2021-10-06	$32.23	$32.56	$32.18	$32.55	$32.35	17,248
2021-10-05	$32.60	$32.71	$32.48	$32.57	$32.37	30,254
2021-10-04	$32.39	$32.64	$32.14	$32.20	$32.01	27,815
2021-10-01	$32.35	$32.86	$31.98	$32.48	$32.29	11,903
2021-09-30	$32.83	$32.83	$32.05	$32.14	$31.94	25,914
2021-09-29	$32.79	$32.96	$32.75	$32.77	$32.57	6,150
2021-09-28	$32.93	$33.11	$32.76	$32.78	$32.58	5,667
2021-09-27	$33.37	$33.55	$33.37	$33.39	$33.18	8,076
2021-09-24	$33.33	$33.39	$33.21	$33.32	$33.12	8,090
2021-09-23	$33.40	$33.53	$33.32	$33.32	$33.09	4,659
2021-09-22	$32.88	$33.12	$32.88	$32.99	$32.77	3,418
2021-09-21	$32.74	$32.77	$32.50	$32.61	$32.39	8,623
2021-09-20	$32.77	$32.77	$32.27	$32.67	$32.45	9,184
2021-09-17	$33.24	$33.28	$33.08	$33.24	$33.02	6,795
2021-09-16	$33.46	$33.55	$33.45	$33.47	$33.25	4,222
2021-09-15	$33.08	$33.52	$33.01	$33.45	$33.22	9,361
2021-09-14	$33.24	$33.39	$33.16	$33.16	$32.93	8,204
2021-09-13	$33.94	$33.94	$33.33	$33.49	$33.26	4,063
2021-09-10	$33.62	$33.77	$33.43	$33.43	$33.21	8,647
2021-09-09	$33.79	$33.89	$33.68	$33.69	$33.46	15,349
2021-09-08	$33.89	$33.89	$33.51	$33.70	$33.47	3,983
2021-09-07	$34.03	$34.09	$33.74	$33.76	$33.54	4,241
2021-09-03	$35.60	$35.60	$34.11	$34.19	$33.96	31,319
2021-09-02	$34.29	$34.31	$34.29	$34.31	$34.08	831
2021-09-01	$34.03	$34.27	$34.03	$34.13	$33.90	24,996
2021-08-31	$34.28	$34.30	$34.12	$34.16	$33.93	6,996
2021-08-30	$34.31	$34.52	$34.31	$34.37	$34.14	6,947
2021-08-27	$34.27	$34.41	$34.27	$34.28	$34.05	6,811
2021-08-26	$33.96	$34.09	$33.94	$33.94	$33.71	3,791
2021-08-25	$33.91	$34.28	$33.91	$34.15	$33.92	10,270
2021-08-24	$33.82	$34.13	$33.82	$33.89	$33.66	12,758
2021-08-23	$34.13	$34.13	$33.61	$33.61	$33.38	6,564
2021-08-20	$33.38	$33.55	$33.38	$33.50	$33.27	5,053
2021-08-19	$33.23	$33.28	$33.10	$33.17	$32.95	17,230
2021-08-18	$33.58	$33.74	$33.29	$33.29	$33.06	5,590
2021-08-17	$33.58	$33.62	$33.35	$33.54	$33.31	54,104
2021-08-16	$33.85	$33.99	$33.82	$33.99	$33.76	4,443
2021-08-13	$33.86	$33.87	$33.85	$33.86	$33.63	6,284
2021-08-12	$33.85	$33.99	$33.85	$33.95	$33.72	9,294
2021-08-11	$33.84	$34.00	$33.79	$34.00	$33.77	12,183
2021-08-10	$33.48	$33.83	$33.48	$33.68	$33.45	16,254
2021-08-09	$33.45	$33.51	$33.40	$33.41	$33.18	9,124
2021-08-06	$33.50	$33.56	$33.46	$33.48	$33.26	4,495
2021-08-05	$33.38	$33.38	$33.26	$33.35	$33.13	5,757
2021-08-04	$33.39	$33.46	$33.32	$33.32	$33.09	3,638
2021-08-03	$33.33	$33.56	$33.31	$33.54	$33.32	3,746
2021-08-02	$33.29	$33.49	$33.17	$33.17	$32.95	21,751
2021-07-30	$33.23	$33.38	$33.20	$33.28	$33.06	5,542
2021-07-29	$33.23	$33.36	$33.23	$33.28	$33.05	4,237
2021-07-28	$32.83	$33.01	$32.71	$32.90	$32.68	10,814
2021-07-27	$32.96	$33.00	$32.67	$32.90	$32.67	14,308
2021-07-26	$32.95	$32.99	$32.89	$32.97	$32.75	14,709
2021-07-23	$32.91	$32.96	$32.87	$32.96	$32.73	4,503
2021-07-22	$32.63	$32.66	$32.58	$32.62	$32.40	10,298
2021-07-21	$32.70	$33.07	$32.65	$32.92	$32.70	26,074
2021-07-20	$31.84	$32.51	$31.84	$32.40	$32.18	4,979
2021-07-19	$31.71	$31.81	$31.52	$31.67	$31.46	11,322
2021-07-16	$32.40	$32.42	$32.16	$32.17	$31.95	3,534
2021-07-15	$32.42	$32.53	$32.35	$32.50	$32.28	6,795
2021-07-14	$32.88	$32.88	$32.59	$32.60	$32.38	6,316
2021-07-13	$32.74	$33.07	$32.58	$32.60	$32.38	66,880
2021-07-12	$32.76	$33.01	$32.49	$33.00	$32.78	8,049
2021-07-09	$32.74	$32.92	$32.74	$32.92	$32.70	8,567
2021-07-08	$32.20	$32.43	$32.20	$32.27	$32.05	8,210
2021-07-07	$32.61	$32.85	$32.50	$32.82	$32.60	9,708
2021-07-06	$33.29	$33.29	$32.48	$32.75	$32.53	10,833
2021-07-02	$32.95	$33.01	$32.88	$33.01	$32.79	4,808
2021-07-01	$32.89	$35.02	$32.75	$32.85	$32.63	17,018
2021-06-30	$32.58	$32.71	$32.57	$32.71	$32.49	91,788
2021-06-29	$32.74	$32.79	$32.66	$32.70	$32.48	7,228
2021-06-28	$32.44	$32.56	$32.43	$32.54	$32.32	10,211
2021-06-25	$32.43	$32.56	$32.43	$32.56	$32.34	4,362
2021-06-24	$32.18	$32.28	$32.14	$32.28	$32.04	6,745
2021-06-23	$32.14	$32.23	$32.08	$32.08	$31.84	6,804
2021-06-22	$32.04	$32.21	$32.04	$32.20	$31.96	2,405
2021-06-21	$31.91	$32.08	$31.91	$32.02	$31.79	6,207
2021-06-18	$33.02	$33.02	$31.50	$32.06	$31.82	8,166
2021-06-17	$32.09	$32.09	$31.77	$31.99	$31.75	12,010
2021-06-16	$32.31	$32.45	$32.13	$32.33	$32.09	17,857
2021-06-15	$32.47	$32.59	$32.43	$32.53	$32.29	12,319
2021-06-14	$32.48	$32.48	$32.35	$32.47	$32.23	17,459
2021-06-11	$32.63	$32.68	$32.53	$32.66	$32.42	12,812
2021-06-10	$32.68	$32.68	$32.47	$32.48	$32.24	6,209
2021-06-09	$32.88	$32.88	$32.55	$32.55	$32.31	10,723
2021-06-08	$32.65	$32.79	$32.52	$32.70	$32.45	10,371
2021-06-07	$32.61	$32.63	$32.54	$32.62	$32.38	10,906
2021-06-04	$32.76	$32.79	$32.64	$32.79	$32.54	9,445
2021-06-03	$32.61	$32.66	$32.41	$32.59	$32.35	6,274
2021-06-02	$32.79	$32.79	$32.68	$32.68	$32.44	4,568
2021-06-01	$33.00	$33.36	$32.73	$32.81	$32.56	23,946
2021-05-28	$34.87	$34.87	$32.78	$32.82	$32.57	12,469
2021-05-27	$32.89	$32.91	$32.84	$32.89	$32.64	8,612
2021-05-26	$32.73	$32.73	$32.58	$32.65	$32.41	22,522
2021-05-25	$32.90	$32.90	$32.53	$32.53	$32.28	53,296
2021-05-24	$32.59	$32.79	$32.59	$32.72	$32.48	21,832
2021-05-21	$32.68	$32.70	$32.44	$32.44	$32.20	15,314
2021-05-20	$32.34	$32.60	$32.32	$32.42	$32.18	16,190
2021-05-19	$32.92	$32.92	$31.97	$32.30	$32.06	7,431
2021-05-18	$32.73	$32.73	$32.42	$32.42	$32.18	19,290
2021-05-17	$32.98	$32.98	$32.63	$32.68	$32.44	19,015
2021-05-14	$34.18	$34.18	$32.77	$32.86	$32.61	26,759
2021-05-13	$32.06	$32.71	$32.06	$32.55	$32.31	14,563
2021-05-12	$32.79	$32.79	$32.03	$32.03	$31.79	9,145
2021-05-11	$32.99	$33.19	$32.88	$32.99	$32.74	33,399
2021-05-10	$33.60	$33.70	$33.33	$33.33	$33.08	5,776
2021-05-07	$33.23	$33.44	$33.23	$33.44	$33.19	4,225
2021-05-06	$32.81	$33.13	$32.77	$33.13	$32.88	34,650
2021-05-05	$32.79	$32.98	$32.69	$32.84	$32.59	13,348
2021-05-04	$32.74	$32.74	$32.51	$32.69	$32.44	14,940
2021-05-03	$32.63	$32.84	$32.63	$32.69	$32.44	3,724
2021-04-30	$32.65	$32.65	$32.28	$32.41	$32.17	35,342
2021-04-29	$32.68	$32.84	$32.59	$32.81	$32.56	5,744
2021-04-28	$32.76	$32.79	$32.65	$32.65	$32.40	19,576
2021-04-27	$32.79	$32.87	$32.79	$32.87	$32.62	7,978
2021-04-26	$32.76	$32.81	$32.70	$32.73	$32.49	9,466
2021-04-23	$32.53	$32.74	$32.53	$32.69	$32.45	1,328
2021-04-22	$32.67	$32.67	$32.28	$32.40	$32.16	4,471
2021-04-21	$32.28	$32.57	$32.28	$32.52	$32.28	25,339
2021-04-20	$32.36	$32.36	$32.05	$32.19	$31.94	10,206
2021-04-19	$32.43	$32.43	$32.32	$32.35	$32.10	4,628
2021-04-16	$32.53	$32.72	$32.46	$32.60	$32.36	10,652
2021-04-15	$32.22	$32.36	$32.22	$32.32	$32.07	32,668
2021-04-14	$32.11	$32.18	$32.02	$32.02	$31.78	9,046
2021-04-13	$31.99	$32.07	$31.92	$32.07	$31.83	4,726
2021-04-12	$31.99	$32.13	$31.96	$32.09	$31.85	13,022
2021-04-09	$31.77	$32.04	$31.77	$32.03	$31.79	5,782
2021-04-08	$31.97	$31.97	$31.72	$31.86	$31.62	4,518
2021-04-07	$31.82	$31.82	$31.66	$31.70	$31.46	4,507
2021-04-06	$31.90	$31.97	$31.83	$31.83	$31.60	12,934
2021-04-05	$31.81	$31.87	$31.68	$31.78	$31.54	18,000
2021-04-01	$33.81	$33.81	$31.27	$31.29	$31.05	9,391
2021-03-31	$32.31	$32.31	$31.15	$31.15	$30.92	46,240
2021-03-30	$31.06	$31.22	$30.98	$31.09	$30.86	2,393
2021-03-29	$31.06	$31.21	$30.95	$31.19	$30.95	6,743
2021-03-26	$30.89	$31.24	$30.85	$31.24	$31.01	5,231
2021-03-25	$30.20	$30.58	$30.09	$30.54	$30.31	12,384
2021-03-24	$30.72	$30.79	$30.34	$30.34	$30.10	7,110
2021-03-23	$30.77	$30.81	$30.47	$30.49	$30.24	4,117
2021-03-22	$30.52	$30.86	$30.52	$30.78	$30.53	6,475
2021-03-19	$30.47	$30.73	$30.47	$30.55	$30.30	16,067
2021-03-18	$30.61	$30.83	$30.41	$30.41	$30.16	7,207
2021-03-17	$30.44	$30.77	$30.34	$30.65	$30.40	9,478
2021-03-16	$30.77	$30.82	$30.59	$30.59	$30.35	6,025
2021-03-15	$30.46	$30.65	$30.36	$30.65	$30.40	5,617
2021-03-12	$30.23	$30.37	$30.23	$30.37	$30.12	3,018
2021-03-11	$30.35	$30.49	$30.35	$30.35	$30.10	4,467
2021-03-10	$30.10	$30.19	$30.05	$30.06	$29.82	6,211
2021-03-09	$29.74	$30.09	$29.74	$29.88	$29.64	6,814
2021-03-08	$29.60	$29.93	$29.51	$29.52	$29.28	8,541
2021-03-05	$29.11	$29.58	$28.62	$29.56	$29.32	7,996
2021-03-04	$29.39	$29.39	$28.77	$28.77	$28.54	1,490
2021-03-03	$29.57	$29.76	$29.47	$29.47	$29.23	2,548
2021-03-02	$30.10	$30.10	$29.78	$29.80	$29.55	6,931
2021-03-01	$29.92	$30.16	$29.88	$30.09	$29.85	10,085
2021-02-26	$29.30	$29.65	$29.30	$29.39	$29.15	3,313
2021-02-25	$29.91	$29.93	$29.32	$29.39	$29.15	7,562
2021-02-24	$29.73	$30.13	$29.69	$30.06	$29.81	3,997
2021-02-23	$29.54	$29.73	$29.33	$29.73	$29.49	8,026
2021-02-22	$29.97	$29.98	$29.80	$29.81	$29.57	103,720
2021-02-19	$30.15	$30.49	$30.10	$30.10	$29.85	6,268
2021-02-18	$30.00	$30.08	$29.80	$29.98	$29.74	5,896
2021-02-17	$30.03	$30.19	$30.01	$30.15	$29.91	5,006
2021-02-16	$30.40	$30.40	$30.24	$30.24	$30.00	4,066
2021-02-12	$30.29	$30.32	$30.17	$30.32	$30.07	3,928
2021-02-11	$29.93	$30.19	$29.93	$30.14	$29.90	16,734
2021-02-10	$30.45	$30.45	$29.82	$29.89	$29.65	5,358
2021-02-09	$29.86	$29.96	$29.86	$29.90	$29.66	1,630
2021-02-08	$29.54	$29.86	$29.54	$29.82	$29.58	5,994
2021-02-05	$29.60	$29.68	$29.57	$29.57	$29.33	6,539
2021-02-04	$29.41	$29.52	$29.41	$29.50	$29.27	3,809
2021-02-03	$29.13	$29.32	$29.13	$29.22	$28.98	5,933
2021-02-02	$29.27	$29.44	$29.27	$29.39	$29.16	10,138
2021-02-01	$28.70	$29.01	$28.65	$28.97	$28.73	3,048
2021-01-29	$28.85	$28.85	$28.46	$28.49	$28.26	34,039
2021-01-28	$29.18	$29.25	$28.98	$28.98	$28.75	5,185
2021-01-27	$29.22	$29.22	$28.70	$28.80	$28.57	4,778
2021-01-26	$29.57	$29.62	$29.49	$29.51	$29.27	6,956
2021-01-25	$29.41	$29.62	$29.41	$29.55	$29.31	4,402
2021-01-22	$29.37	$29.64	$29.37	$29.52	$29.28	12,449
2021-01-21	$29.77	$29.79	$29.65	$29.65	$29.41	11,629
2021-01-20	$29.65	$29.87	$29.63	$29.87	$29.63	8,841
2021-01-19	$29.24	$29.57	$29.24	$29.51	$29.27	7,324
2021-01-15	$29.15	$29.32	$29.15	$29.18	$28.94	1,582
2021-01-14	$29.51	$29.51	$29.27	$29.29	$29.06	3,578
2021-01-13	$29.50	$29.50	$29.35	$29.35	$29.12	5,041
2021-01-12	$29.49	$29.60	$29.42	$29.60	$29.36	9,279
2021-01-11	$29.43	$29.50	$29.38	$29.40	$29.16	6,028
2021-01-08	$29.47	$29.48	$29.17	$29.34	$29.10	5,143
2021-01-07	$29.19	$29.33	$29.17	$29.33	$29.09	5,986
2021-01-06	$28.48	$29.16	$28.48	$28.69	$28.46	18,476
2021-01-05	$28.17	$28.56	$28.17	$28.53	$28.30	28,594
2021-01-04	$28.26	$28.35	$28.04	$28.31	$28.08	32,337
2020-12-31	$28.52	$28.70	$28.50	$28.61	$28.38	11,862
2020-12-30	$28.58	$28.58	$28.46	$28.49	$28.26	5,576
2020-12-29	$28.42	$28.42	$28.24	$28.37	$28.14	11,990
2020-12-28	$28.72	$28.72	$28.46	$28.55	$28.31	20,876
2020-12-24	$28.46	$28.52	$28.40	$28.52	$28.29	1,088
2020-12-23	$28.55	$28.61	$28.38	$28.38	$28.15	4,949
2020-12-22	$28.40	$28.49	$28.31	$28.40	$28.17	10,284
2020-12-21	$28.19	$28.43	$28.19	$28.29	$28.06	11,345
2020-12-18	$28.63	$28.63	$28.32	$28.51	$28.24	11,761
2020-12-17	$28.26	$28.51	$28.26	$28.45	$28.19	7,946
2020-12-16	$28.43	$28.43	$28.24	$28.31	$28.04	8,100
2020-12-15	$28.19	$28.40	$28.18	$28.29	$28.03	5,440
2020-12-14	$28.29	$28.29	$27.96	$27.96	$27.70	6,557
2020-12-11	$28.10	$28.19	$27.97	$28.11	$27.86	7,560
2020-12-10	$28.13	$28.19	$28.11	$28.19	$27.93	3,843
2020-12-09	$28.46	$28.51	$28.16	$28.24	$27.98	5,993
2020-12-08	$28.32	$28.43	$28.32	$28.40	$28.13	1,934
2020-12-07	$28.36	$28.37	$28.25	$28.33	$28.07	5,175
2020-12-04	$27.95	$28.30	$27.95	$28.30	$28.04	9,734
2020-12-03	$28.02	$28.02	$27.89	$27.89	$27.63	9,540
2020-12-02	$27.86	$27.93	$27.69	$27.85	$27.60	33,329
2020-12-01	$27.90	$28.06	$27.83	$27.91	$27.65	7,009
2020-11-30	$27.47	$27.68	$27.47	$27.61	$27.36	6,961
2020-11-27	$27.77	$27.77	$27.72	$27.72	$27.47	2,194
2020-11-25	$27.74	$27.74	$27.55	$27.67	$27.41	8,384
2020-11-24	$27.72	$27.87	$27.72	$27.77	$27.52	8,377
2020-11-23	$27.35	$27.43	$27.35	$27.43	$27.18	2,783
2020-11-20	$27.18	$27.30	$27.17	$27.17	$26.92	5,605
2020-11-19	$27.16	$27.29	$27.14	$27.23	$26.98	3,806
2020-11-18	$27.41	$27.42	$27.06	$27.06	$26.81	7,915
2020-11-17	$27.30	$27.47	$27.24	$27.39	$27.14	11,062
2020-11-16	$27.28	$27.50	$27.28	$27.42	$27.17	9,966
2020-11-13	$26.93	$27.20	$26.92	$27.14	$26.89	3,950
2020-11-12	$26.84	$26.87	$26.50	$26.60	$26.35	2,350
2020-11-11	$26.94	$27.01	$26.88	$26.94	$26.69	8,660
2020-11-10	$26.68	$26.84	$26.59	$26.72	$26.47	27,613
2020-11-09	$27.99	$27.99	$26.65	$26.65	$26.40	4,958
2020-11-06	$26.58	$26.64	$26.58	$26.60	$26.35	10,377
2020-11-05	$26.48	$26.70	$26.44	$26.60	$26.35	12,611
2020-11-04	$25.89	$26.32	$25.89	$26.11	$25.86	5,095
2020-11-03	$25.71	$25.87	$25.64	$25.77	$25.53	157,153
2020-11-02	$24.64	$25.19	$24.64	$25.16	$24.93	12,586
2020-10-30	$24.85	$24.86	$24.47	$24.65	$24.42	26,486
2020-10-29	$24.68	$25.05	$24.68	$24.91	$24.68	94,630
2020-10-28	$24.92	$24.92	$24.67	$24.67	$24.44	21,677
2020-10-27	$25.31	$25.62	$25.30	$25.30	$25.07	15,408
2020-10-26	$25.78	$25.79	$25.44	$25.56	$25.32	4,961
2020-10-23	$26.03	$26.13	$25.89	$26.08	$25.84	9,265
2020-10-22	$25.79	$26.02	$25.79	$25.94	$25.70	14,702
2020-10-21	$25.98	$26.08	$25.94	$25.94	$25.70	4,190
2020-10-20	$26.18	$26.32	$26.03	$26.06	$25.82	4,532
2020-10-19	$26.44	$26.44	$25.90	$25.93	$25.69	20,416
2020-10-16	$26.41	$26.50	$26.34	$26.34	$26.10	6,635
2020-10-15	$26.14	$26.32	$26.14	$26.30	$26.06	2,984
2020-10-14	$26.48	$26.48	$26.22	$26.24	$26.00	4,880
2020-10-13	$26.38	$26.41	$26.28	$26.31	$26.06	3,189
2020-10-12	$26.32	$26.50	$26.32	$26.44	$26.20	9,609
2020-10-09	$26.22	$26.26	$26.10	$26.20	$25.96	6,371
2020-10-08	$25.84	$25.95	$25.81	$25.92	$25.68	11,859
2020-10-07	$25.35	$25.73	$25.35	$25.66	$25.42	9,090
2020-10-06	$25.60	$25.74	$25.30	$25.30	$25.07	12,544
2020-10-05	$25.48	$25.56	$25.38	$25.53	$25.29	4,320
2020-10-02	$25.02	$25.17	$25.02	$25.04	$24.81	6,021
2020-10-01	$25.11	$25.13	$24.96	$25.05	$24.82	12,798
2020-09-30	$25.09	$25.17	$24.82	$24.97	$24.74	37,986
2020-09-29	$25.06	$25.06	$24.63	$24.83	$24.60	60,252
2020-09-28	$24.97	$25.05	$24.97	$25.00	$24.77	3,149
2020-09-25	$24.25	$24.58	$24.23	$24.55	$24.33	6,683
2020-09-24	$24.39	$24.55	$24.17	$24.30	$24.05	13,259
2020-09-23	$24.62	$24.84	$24.19	$24.19	$23.94	12,437
2020-09-22	$24.54	$24.65	$24.46	$24.65	$24.39	2,665
2020-09-21	$24.33	$24.48	$24.22	$24.48	$24.23	7,532
2020-09-18	$25.26	$25.32	$24.96	$25.03	$24.77	3,156
2020-09-17	$25.20	$25.38	$25.17	$25.28	$25.01	5,616
2020-09-16	$25.57	$25.59	$25.43	$25.43	$25.17	1,712
2020-09-15	$25.41	$25.53	$25.37	$25.37	$25.10	7,879
2020-09-14	$25.26	$25.32	$25.20	$25.32	$25.06	3,870
2020-09-11	$24.95	$25.05	$24.82	$24.95	$24.69	4,428
2020-09-10	$25.35	$25.35	$24.89	$24.95	$24.68	6,919
2020-09-09	$25.05	$25.41	$25.05	$25.30	$25.03	8,392
2020-09-08	$25.02	$25.14	$24.84	$24.86	$24.60	3,604
2020-09-04	$25.39	$25.55	$25.14	$25.42	$25.16	8,524
2020-09-03	$26.29	$26.29	$25.44	$25.56	$25.29	3,695
2020-09-02	$25.97	$26.37	$25.97	$26.37	$26.09	4,902
2020-09-01	$25.89	$25.99	$25.85	$25.92	$25.65	10,822
2020-08-31	$25.89	$25.89	$25.85	$25.85	$25.58	17,347
2020-08-28	$25.79	$25.98	$25.79	$25.95	$25.68	19,117
2020-08-27	$25.85	$25.92	$25.78	$25.78	$25.51	8,964
2020-08-26	$25.70	$25.83	$25.67	$25.80	$25.53	7,674
2020-08-25	$25.66	$25.73	$25.64	$25.73	$25.46	4,900
2020-08-24	$25.72	$25.75	$25.64	$25.75	$25.48	6,357
2020-08-21	$25.45	$25.51	$25.43	$25.51	$25.24	7,537
2020-08-20	$25.60	$25.60	$25.49	$25.51	$25.25	9,271
2020-08-19	$25.73	$25.79	$25.59	$25.59	$25.33	6,119
2020-08-18	$25.67	$25.73	$25.63	$25.63	$25.36	7,937
2020-08-17	$25.76	$25.81	$25.73	$25.74	$25.47	3,516
2020-08-14	$25.74	$25.75	$25.69	$25.69	$25.42	1,847
2020-08-13	$25.66	$25.75	$25.66	$25.68	$25.42	8,708
2020-08-12	$25.74	$25.74	$25.37	$25.74	$25.47	13,752
2020-08-11	$25.59	$25.74	$25.39	$25.39	$25.12	7,013
2020-08-10	$25.34	$25.47	$25.23	$25.36	$25.10	4,143
2020-08-07	$25.17	$25.27	$25.16	$25.27	$25.01	2,176
2020-08-06	$25.19	$25.24	$25.18	$25.18	$24.91	1,553
2020-08-05	$25.12	$25.22	$24.97	$25.17	$24.90	3,220
2020-08-04	$24.86	$25.06	$24.86	$25.00	$24.73	10,346
2020-08-03	$24.78	$24.96	$24.78	$24.89	$24.63	5,059
2020-07-31	$24.69	$24.69	$24.43	$24.69	$24.43	4,989
2020-07-30	$24.55	$24.74	$24.47	$24.71	$24.46	4,852
2020-07-29	$24.51	$24.89	$24.51	$24.81	$24.55	11,465
2020-07-28	$24.56	$24.62	$24.40	$24.40	$24.14	2,051
2020-07-27	$24.65	$24.71	$24.55	$24.71	$24.45	4,129
2020-07-24	$24.42	$24.43	$24.35	$24.41	$24.16	22,672
2020-07-23	$24.78	$24.83	$24.61	$24.61	$24.35	8,837
2020-07-22	$24.71	$24.71	$24.60	$24.71	$24.45	4,755
2020-07-21	$24.58	$24.64	$24.52	$24.52	$24.26	3,947
2020-07-20	$24.34	$24.44	$24.19	$24.36	$24.11	11,865
2020-07-17	$24.38	$24.44	$24.35	$24.42	$24.16	4,320
2020-07-16	$24.22	$24.40	$24.22	$24.32	$24.07	5,676
2020-07-15	$24.14	$24.32	$24.14	$24.31	$24.06	10,925
2020-07-14	$23.35	$23.85	$23.28	$23.79	$23.54	8,963
2020-07-13	$23.79	$23.79	$23.39	$23.39	$23.15	4,158
2020-07-10	$23.29	$23.54	$23.29	$23.53	$23.28	1,714
2020-07-09	$23.54	$23.54	$23.11	$23.25	$23.01	1,516
2020-07-08	$23.47	$23.52	$23.33	$23.49	$23.24	2,628
2020-07-07	$23.61	$23.70	$23.38	$23.38	$23.14	1,799
2020-07-06	$23.65	$23.80	$23.64	$23.75	$23.50	17,283
2020-07-02	$23.67	$23.67	$23.39	$23.39	$23.15	5,549
2020-07-01	$23.44	$23.56	$23.24	$23.24	$23.00	6,742
2020-06-30	$23.11	$23.43	$23.11	$23.43	$23.19	35,785
2020-06-29	$22.80	$23.08	$22.80	$23.08	$22.84	2,235
2020-06-26	$22.96	$22.96	$22.62	$22.67	$22.43	12,431
2020-06-25	$22.79	$23.15	$22.79	$23.15	$22.91	8,393
2020-06-24	$23.14	$23.14	$22.88	$22.88	$22.59	3,840
2020-06-23	$23.71	$23.81	$23.66	$23.66	$23.36	6,493
2020-06-22	$23.46	$23.65	$23.42	$23.59	$23.30	12,033
2020-06-19	$23.83	$23.90	$23.35	$23.58	$23.29	6,703
2020-06-18	$23.55	$23.79	$23.55	$23.70	$23.40	3,731
2020-06-17	$23.82	$23.92	$23.69	$23.75	$23.45	6,394
2020-06-16	$24.17	$24.17	$23.86	$23.88	$23.58	13,749
2020-06-15	$22.80	$23.41	$22.80	$23.41	$23.12	9,143
2020-06-12	$23.39	$23.39	$22.65	$23.15	$22.86	8,923
2020-06-11	$23.33	$23.33	$22.68	$22.68	$22.40	55,422
2020-06-10	$24.50	$24.51	$24.27	$24.27	$23.97	4,129
2020-06-09	$24.82	$25.00	$24.77	$24.82	$24.51	8,884
2020-06-08	$25.26	$25.34	$25.24	$25.34	$25.02	6,381
2020-06-05	$24.98	$25.12	$24.92	$24.93	$24.62	8,199
2020-06-04	$24.12	$24.21	$24.05	$24.21	$23.91	10,361
2020-06-03	$24.14	$24.18	$24.06	$24.12	$23.82	24,674
2020-06-02	$23.39	$23.53	$23.39	$23.50	$23.21	12,589
2020-06-01	$23.24	$23.31	$23.22	$23.27	$22.98	8,121
2020-05-29	$22.93	$23.10	$22.92	$23.09	$22.80	3,258
2020-05-28	$23.29	$23.43	$23.12	$23.12	$22.83	4,901
2020-05-27	$23.07	$23.43	$23.06	$23.43	$23.14	8,359
2020-05-26	$22.50	$22.94	$22.50	$22.76	$22.48	4,530
2020-05-22	$21.92	$22.04	$21.84	$22.04	$21.76	8,456
2020-05-21	$22.08	$22.16	$22.04	$22.04	$21.76	17,501
2020-05-20	$22.20	$22.24	$22.15	$22.15	$21.87	2,982
2020-05-19	$21.90	$22.08	$21.77	$21.77	$21.50	30,815
2020-05-18	$21.80	$22.00	$21.80	$21.99	$21.72	1,820
2020-05-15	$20.75	$20.99	$20.75	$20.90	$20.64	10,719
2020-05-14	$20.11	$20.92	$20.08	$20.92	$20.66	150,107
2020-05-13	$20.74	$20.74	$20.36	$20.52	$20.26	9,725
2020-05-12	$21.85	$21.85	$21.17	$21.17	$20.91	4,533
2020-05-11	$21.61	$21.88	$21.56	$21.75	$21.48	9,998
2020-05-08	$21.62	$21.92	$21.62	$21.92	$21.65	7,075
2020-05-07	$21.50	$21.51	$21.36	$21.36	$21.09	2,935
2020-05-06	$21.14	$21.23	$21.06	$21.06	$20.80	3,369
2020-05-05	$21.51	$21.56	$21.20	$21.21	$20.94	6,630
2020-05-04	$20.98	$21.05	$20.87	$21.05	$20.79	3,595
2020-05-01	$21.38	$21.38	$20.98	$21.08	$20.82	2,423
2020-04-30	$22.01	$22.10	$21.81	$21.89	$21.62	9,206
2020-04-29	$22.22	$22.45	$22.17	$22.45	$22.17	1,189
2020-04-28	$21.70	$21.83	$21.60	$21.62	$21.35	3,441
2020-04-27	$21.21	$21.50	$21.21	$21.46	$21.19	15,865
2020-04-24	$20.51	$20.81	$20.47	$20.79	$20.53	14,639
2020-04-23	$20.59	$20.68	$20.43	$20.43	$20.17	2,998
2020-04-22	$20.28	$20.37	$20.17	$20.33	$20.08	7,392
2020-04-21	$20.20	$20.20	$19.91	$19.96	$19.71	5,035
2020-04-20	$20.73	$20.92	$20.57	$20.63	$20.37	1,046
2020-04-17	$20.89	$20.99	$20.68	$20.98	$20.72	5,363
2020-04-16	$19.90	$20.19	$19.90	$20.19	$19.94	8,175
2020-04-15	$20.15	$20.28	$20.12	$20.12	$19.87	4,906
2020-04-14	$20.85	$21.01	$20.58	$20.89	$20.63	9,056
2020-04-13	$20.25	$20.47	$20.19	$20.40	$20.15	6,115
2020-04-09	$20.97	$21.19	$20.85	$20.92	$20.66	7,012
2020-04-08	$19.98	$20.51	$19.98	$20.38	$20.13	14,035
2020-04-07	$20.35	$20.35	$19.62	$19.71	$19.46	11,071
2020-04-06	$18.46	$19.27	$18.46	$19.27	$19.03	10,238
2020-04-03	$17.93	$17.94	$17.61	$17.79	$17.57	10,895
2020-04-02	$18.51	$18.51	$17.89	$18.29	$18.06	26,785
2020-04-01	$19.70	$19.70	$17.94	$17.94	$17.72	1,279
2020-03-31	$19.15	$19.43	$18.99	$18.99	$18.75	84,940
2020-03-30	$19.03	$19.42	$19.01	$19.42	$19.18	34,958
2020-03-27	$18.95	$19.25	$18.91	$18.99	$18.75	9,018
2020-03-26	$18.86	$19.77	$18.77	$19.77	$19.52	8,409
2020-03-25	$17.93	$19.26	$17.93	$18.61	$18.38	17,477
2020-03-24	$17.10	$17.87	$17.09	$17.87	$17.61	12,491
2020-03-23	$17.39	$17.39	$15.74	$16.03	$15.80	11,366
2020-03-20	$17.77	$17.79	$16.40	$16.40	$16.16	24,869
2020-03-19	$17.02	$17.39	$16.80	$17.26	$17.01	81,409
2020-03-18	$17.23	$17.23	$16.04	$16.73	$16.49	10,300
2020-03-17	$17.89	$18.53	$17.89	$18.47	$18.20	61,888
2020-03-16	$20.00	$20.00	$17.87	$17.87	$17.61	56,350
2020-03-13	$20.49	$20.84	$19.31	$20.84	$20.54	60,597
2020-03-12	$19.63	$20.14	$19.22	$19.22	$18.94	13,773
2020-03-11	$22.33	$22.43	$21.15	$21.42	$21.11	20,407
2020-03-10	$22.56	$22.68	$21.76	$22.68	$22.35	20,536
2020-03-09	$22.35	$22.35	$21.43	$21.71	$21.39	39,661
2020-03-06	$23.51	$23.57	$23.27	$23.57	$23.23	5,078
2020-03-05	$24.32	$24.37	$23.81	$23.86	$23.51	48,711
2020-03-04	$24.28	$24.92	$24.27	$24.90	$24.54	22,326
2020-03-03	$24.71	$24.85	$23.85	$24.05	$23.70	34,358
2020-03-02	$24.01	$24.69	$24.01	$24.69	$24.33	5,366
2020-02-28	$23.91	$23.91	$23.32	$23.87	$23.52	13,893
2020-02-27	$24.29	$24.83	$24.18	$24.18	$23.83	5,314
2020-02-26	$25.37	$25.37	$25.05	$25.06	$24.69	7,198
2020-02-25	$26.21	$26.21	$25.27	$25.27	$24.90	23,939
2020-02-24	$26.39	$26.39	$26.10	$26.21	$25.83	8,595
2020-02-21	$27.09	$27.17	$27.04	$27.10	$26.70	1,934
2020-02-20	$27.47	$27.47	$27.22	$27.44	$27.04	5,204
2020-02-19	$27.42	$27.47	$27.40	$27.44	$27.04	21,856
2020-02-18	$27.33	$27.37	$27.25	$27.31	$26.91	6,534
2020-02-14	$27.43	$27.43	$27.34	$27.41	$27.01	2,422
2020-02-13	$27.39	$27.49	$27.39	$27.44	$27.04	1,110
2020-02-12	$27.43	$27.50	$27.42	$27.48	$27.08	12,846
2020-02-11	$27.29	$27.32	$27.24	$27.27	$26.87	14,394
2020-02-10	$26.91	$27.01	$26.91	$27.01	$26.61	1,140
2020-02-07	$26.95	$26.95	$26.84	$26.84	$26.45	3,608
2020-02-06	$27.32	$27.32	$27.19	$27.20	$26.80	3,158
2020-02-05	$27.13	$27.26	$27.08	$27.26	$26.86	2,685
2020-02-04	$26.82	$26.90	$26.79	$26.79	$26.40	1,484
2020-02-03	$26.59	$26.61	$26.39	$26.39	$26.00	5,763
2020-01-31	$26.79	$26.79	$26.16	$26.20	$25.82	6,467
2020-01-30	$26.64	$26.85	$26.52	$26.85	$26.46	4,990
2020-01-29	$26.99	$26.99	$26.82	$26.82	$26.43	1,899
2020-01-28	$26.87	$26.97	$26.87	$26.87	$26.48	7,719
2020-01-27	$26.64	$26.69	$26.55	$26.55	$26.16	7,530
2020-01-24	$27.18	$27.18	$26.99	$27.05	$26.65	4,955
2020-01-23	$27.22	$27.42	$27.22	$27.42	$27.01	4,284
2020-01-22	$27.38	$27.38	$27.26	$27.26	$26.86	5,416
2020-01-21	$27.23	$27.30	$27.17	$27.17	$26.77	4,983
2020-01-17	$27.33	$27.35	$27.31	$27.33	$26.93	9,662
2020-01-16	$27.16	$27.27	$27.16	$27.27	$26.87	8,280
2020-01-15	$27.07	$27.08	$26.98	$26.98	$26.59	11,933
2020-01-14	$27.00	$27.14	$27.00	$27.04	$26.64	6,405
2020-01-13	$26.92	$26.96	$26.90	$26.96	$26.57	3,282
2020-01-10	$26.92	$26.97	$26.76	$26.76	$26.37	16,882
2020-01-09	$26.75	$26.94	$26.75	$26.93	$26.54	6,150
2020-01-08	$26.84	$26.93	$26.82	$26.82	$26.43	3,924
2020-01-07	$26.76	$26.76	$26.66	$26.71	$26.32	70,103
2020-01-06	$26.69	$26.72	$26.64	$26.72	$26.33	61,542
2020-01-03	$26.78	$26.87	$26.68	$26.80	$26.41	15,619
2020-01-02	$26.90	$27.02	$26.87	$27.02	$26.62	5,547
2019-12-31	$26.89	$26.94	$26.79	$26.94	$26.55	12,649
2019-12-30	$26.82	$26.88	$26.80	$26.81	$26.42	13,675
2019-12-27	$26.97	$26.98	$26.91	$26.91	$26.52	2,840
2019-12-26	$27.01	$27.06	$26.87	$26.97	$26.58	3,137
2019-12-24	$26.95	$26.96	$26.89	$26.91	$26.52	4,413
2019-12-23	$26.94	$27.01	$26.91	$26.91	$26.52	6,998
2019-12-20	$27.27	$27.27	$26.91	$26.95	$26.56	4,540
2019-12-19	$26.83	$26.92	$26.78	$26.87	$26.42	3,188
2019-12-18	$26.77	$26.87	$26.77	$26.82	$26.37	6,097
2019-12-17	$27.50	$27.50	$26.78	$26.78	$26.33	5,176
2019-12-16	$26.89	$26.95	$26.77	$26.77	$26.32	7,469
2019-12-13	$26.84	$26.90	$26.64	$26.68	$26.23	2,946
2019-12-12	$26.71	$26.82	$26.66	$26.82	$26.37	5,021
2019-12-11	$26.39	$26.49	$26.39	$26.47	$26.02	11,471
2019-12-10	$26.46	$26.47	$26.35	$26.37	$25.93	4,264
2019-12-09	$26.52	$26.52	$26.40	$26.40	$25.96	4,279
2019-12-06	$26.54	$26.56	$26.51	$26.52	$26.07	5,387
2019-12-05	$26.19	$26.27	$26.16	$26.23	$25.79	10,740
2019-12-04	$26.22	$26.29	$26.21	$26.23	$25.79	9,060
2019-12-03	$25.96	$26.07	$25.91	$26.07	$25.63	2,406
2019-12-02	$26.36	$26.42	$26.30	$26.30	$25.86	4,714
2019-11-29	$26.50	$26.63	$26.49	$26.49	$26.04	3,891
2019-11-27	$26.62	$26.66	$26.56	$26.65	$26.20	4,742
2019-11-26	$26.55	$26.61	$26.47	$26.57	$26.12	5,433
2019-11-25	$26.48	$26.51	$26.44	$26.51	$26.06	3,024
2019-11-22	$26.22	$26.26	$26.22	$26.24	$25.80	5,253
2019-11-21	$26.16	$26.22	$26.16	$26.17	$25.73	5,708
2019-11-20	$26.42	$26.42	$26.13	$26.26	$25.82	6,955
2019-11-19	$26.41	$26.49	$26.39	$26.44	$26.00	5,045
2019-11-18	$26.41	$26.48	$26.36	$26.40	$25.96	6,241
2019-11-15	$26.86	$26.86	$26.45	$26.46	$26.02	5,357
2019-11-14	$26.23	$26.32	$26.23	$26.32	$25.88	4,088
2019-11-13	$26.12	$26.27	$26.12	$26.25	$25.81	3,392
2019-11-12	$26.34	$26.34	$26.26	$26.26	$25.82	2,234
2019-11-11	$26.26	$26.31	$26.26	$26.28	$25.84	3,499
2019-11-08	$26.20	$26.31	$26.20	$26.27	$25.83	4,774
2019-11-07	$26.24	$26.26	$26.12	$26.12	$25.68	1,845
2019-11-06	$26.06	$26.11	$26.00	$26.07	$25.63	11,628
2019-11-05	$26.15	$26.19	$26.10	$26.15	$25.71	7,603
2019-11-04	$25.97	$26.02	$25.96	$26.01	$25.57	4,530
2019-11-01	$25.76	$25.80	$25.73	$25.80	$25.37	4,771
2019-10-31	$25.32	$25.43	$25.32	$25.43	$25.00	3,189
2019-10-30	$25.53	$25.68	$25.52	$25.68	$25.25	3,806
2019-10-29	$25.65	$25.77	$25.64	$25.65	$25.22	9,496
2019-10-28	$25.65	$25.69	$25.59	$25.61	$25.18	8,186
2019-10-25	$25.24	$25.55	$25.24	$25.51	$25.08	8,863
2019-10-24	$25.24	$25.33	$25.17	$25.30	$24.87	4,354
2019-10-23	$25.23	$25.23	$25.09	$25.21	$24.79	7,960
2019-10-22	$25.18	$25.28	$25.13	$25.13	$24.71	5,474
2019-10-21	$25.14	$25.20	$25.14	$25.15	$24.73	4,200
2019-10-18	$25.04	$25.05	$24.95	$25.02	$24.60	23,634
2019-10-17	$24.99	$25.11	$24.99	$25.05	$24.63	17,634
2019-10-16	$24.90	$24.99	$24.85	$24.91	$24.49	15,828
2019-10-15	$24.95	$25.04	$24.94	$24.96	$24.54	8,856
2019-10-14	$24.71	$24.73	$24.68	$24.68	$24.27	11,725
2019-10-11	$24.87	$24.92	$24.76	$24.76	$24.34	11,097
2019-10-10	$24.44	$24.44	$24.35	$24.37	$23.96	3,228
2019-10-09	$24.15	$24.27	$24.15	$24.22	$23.81	2,491
2019-10-08	$24.03	$24.19	$23.98	$23.98	$23.58	9,040
2019-10-07	$24.45	$24.50	$24.38	$24.38	$23.97	10,624
2019-10-04	$24.28	$24.46	$24.28	$24.46	$24.05	8,465
2019-10-03	$24.07	$24.19	$24.07	$24.17	$23.76	11,344
2019-10-02	$24.30	$24.30	$24.03	$24.07	$23.67	9,753
2019-10-01	$24.89	$24.96	$24.57	$24.57	$24.16	3,724
2019-09-30	$24.74	$24.99	$24.74	$24.92	$24.50	23,945
2019-09-27	$24.93	$24.99	$24.71	$24.78	$24.36	3,776
2019-09-26	$24.98	$24.98	$24.88	$24.88	$24.46	7,880
2019-09-25	$24.87	$25.02	$24.80	$24.98	$24.56	7,009
2019-09-24	$25.18	$25.18	$24.86	$24.90	$24.44	1,417
2019-09-23	$25.16	$25.22	$25.15	$25.17	$24.70	11,683
2019-09-20	$25.32	$25.36	$25.13	$25.13	$24.67	5,940
2019-09-19	$25.32	$25.38	$25.26	$25.26	$24.79	7,163
2019-09-18	$25.32	$25.32	$25.16	$25.30	$24.83	13,829
2019-09-17	$25.16	$25.30	$25.16	$25.30	$24.83	9,003
2019-09-16	$25.21	$25.26	$25.19	$25.23	$24.76	7,138
2019-09-13	$25.39	$25.44	$25.34	$25.34	$24.87	1,544
2019-09-12	$25.32	$25.38	$25.28	$25.30	$24.83	8,401
2019-09-11	$25.14	$25.27	$25.14	$25.27	$24.80	10,708
2019-09-10	$24.97	$25.08	$24.93	$25.03	$24.57	9,428
2019-09-09	$24.90	$25.02	$24.89	$25.00	$24.54	17,210
2019-09-06	$24.89	$24.94	$24.84	$24.84	$24.38	6,712
2019-09-05	$24.78	$24.94	$24.78	$24.85	$24.39	6,663
2019-09-04	$26.60	$26.60	$24.33	$24.42	$23.97	16,507
2019-09-03	$24.07	$24.16	$24.03	$24.15	$23.70	9,559
2019-08-30	$24.35	$24.39	$24.28	$24.38	$23.93	7,031
2019-08-29	$24.28	$24.37	$24.28	$24.31	$23.86	18,376
2019-08-28	$23.94	$23.97	$23.87	$23.91	$23.47	17,361
2019-08-27	$23.77	$23.82	$23.71	$23.76	$23.32	9,432
2019-08-26	$23.97	$23.97	$23.81	$23.87	$23.43	7,548
2019-08-23	$24.33	$24.33	$23.64	$23.64	$23.20	11,096
2019-08-22	$24.26	$24.38	$24.26	$24.36	$23.91	8,625
2019-08-21	$24.34	$24.38	$24.28	$24.32	$23.87	11,827
2019-08-20	$24.21	$24.28	$24.12	$24.17	$23.72	31,947
2019-08-19	$24.33	$24.38	$24.29	$24.29	$23.84	16,820
2019-08-16	$24.02	$24.12	$24.02	$24.10	$23.65	7,229
2019-08-15	$23.80	$23.80	$23.54	$23.64	$23.20	24,194
2019-08-14	$23.99	$23.99	$23.56	$23.56	$23.12	24,905
2019-08-13	$24.38	$24.58	$24.02	$24.41	$23.96	16,652
2019-08-12	$24.20	$24.20	$24.04	$24.04	$23.60	4,000
2019-08-09	$24.39	$24.45	$24.27	$24.37	$23.92	5,888
2019-08-08	$24.26	$24.58	$24.26	$24.54	$24.09	7,682
2019-08-07	$23.80	$24.08	$23.79	$24.08	$23.63	17,844
2019-08-06	$23.99	$24.14	$23.81	$24.14	$23.69	8,935
2019-08-05	$24.03	$24.03	$23.65	$23.81	$23.37	5,005
2019-08-02	$24.55	$24.55	$24.43	$24.53	$24.08	14,217
2019-08-01	$25.30	$25.30	$24.77	$24.78	$24.32	14,248
2019-07-31	$25.34	$25.40	$25.14	$25.14	$24.68	16,561
2019-07-30	$25.26	$25.31	$25.26	$25.31	$24.84	4,610
2019-07-29	$25.38	$25.41	$25.38	$25.40	$24.93	3,138
2019-07-26	$25.39	$25.45	$25.34	$25.45	$24.98	6,051
2019-07-25	$25.37	$25.42	$25.26	$25.29	$24.82	8,182
2019-07-24	$25.28	$25.43	$25.28	$25.41	$24.94	9,446
2019-07-23	$24.96	$25.12	$24.95	$25.12	$24.66	6,136
2019-07-22	$24.90	$24.97	$24.90	$24.90	$24.44	7,388
2019-07-19	$25.20	$25.20	$24.90	$24.90	$24.44	22,652
2019-07-18	$25.03	$25.12	$24.99	$25.04	$24.58	10,336
2019-07-17	$25.37	$25.38	$24.95	$24.95	$24.49	13,609
2019-07-16	$25.29	$25.29	$25.20	$25.24	$24.77	7,622
2019-07-15	$25.36	$25.36	$25.17	$25.21	$24.74	13,097
2019-07-12	$25.11	$25.23	$25.11	$25.23	$24.76	7,465
2019-07-11	$24.95	$24.99	$24.88	$24.98	$24.52	8,549
2019-07-10	$25.15	$25.15	$24.96	$24.96	$24.50	11,324
2019-07-09	$24.93	$24.99	$24.90	$24.98	$24.52	17,061
2019-07-08	$25.10	$25.10	$24.95	$24.96	$24.50	16,054
2019-07-05	$25.02	$25.20	$24.96	$25.15	$24.69	9,276
2019-07-03	$25.10	$25.19	$25.03	$25.19	$24.72	13,528
2019-07-02	$25.47	$25.47	$24.87	$24.98	$24.52	35,788
2019-07-01	$25.00	$25.03	$24.88	$25.02	$24.56	17,052
2019-06-28	$24.60	$24.78	$24.60	$24.72	$24.26	11,783
2019-06-27	$24.48	$24.55	$24.48	$24.53	$24.08	38,317
2019-06-26	$24.38	$24.39	$24.31	$24.34	$23.89	14,733
2019-06-25	$24.39	$24.39	$24.26	$24.30	$23.85	2,572
2019-06-24	$24.55	$24.55	$24.43	$24.43	$23.94	22,553
2019-06-21	$24.61	$24.67	$24.55	$24.55	$24.05	7,026
2019-06-20	$24.95	$24.95	$24.51	$24.64	$24.15	4,852
2019-06-19	$24.24	$24.36	$24.24	$24.35	$23.86	20,112
2019-06-18	$24.34	$24.38	$24.24	$24.26	$23.77	9,401
2019-06-17	$24.01	$24.03	$23.96	$23.96	$23.48	8,349
2019-06-14	$23.97	$24.04	$23.97	$24.01	$23.52	3,817
2019-06-13	$24.18	$24.20	$24.10	$24.12	$23.63	14,530
2019-06-12	$24.02	$24.06	$24.02	$24.06	$23.57	2,130
2019-06-11	$24.34	$24.34	$24.05	$24.14	$23.65	10,755
2019-06-10	$24.23	$24.26	$24.12	$24.12	$23.64	6,037
2019-06-07	$23.98	$24.05	$23.94	$23.98	$23.49	21,118
2019-06-06	$23.78	$23.89	$23.67	$23.82	$23.34	16,093
2019-06-05	$23.69	$23.83	$23.69	$23.75	$23.27	24,270
2019-06-04	$23.44	$23.62	$23.44	$23.62	$23.14	6,959
2019-06-03	$23.00	$23.17	$22.98	$23.04	$22.57	9,739
2019-05-31	$23.28	$23.28	$22.88	$22.88	$22.42	9,433
2019-05-30	$23.24	$23.24	$23.16	$23.17	$22.70	3,851
2019-05-29	$23.09	$23.18	$23.09	$23.12	$22.65	10,276
2019-05-28	$23.49	$23.50	$23.25	$23.25	$22.78	4,698
2019-05-24	$23.46	$23.51	$23.41	$23.41	$22.94	5,494
2019-05-23	$23.44	$23.44	$23.26	$23.38	$22.91	2,392
2019-05-22	$23.97	$23.97	$23.78	$23.78	$23.30	5,179
2019-05-21	$23.99	$24.02	$23.89	$23.92	$23.44	7,548
2019-05-20	$23.76	$23.82	$23.64	$23.69	$23.21	10,600
2019-05-17	$24.10	$24.10	$23.80	$23.80	$23.32	4,879
2019-05-16	$24.08	$24.23	$24.08	$24.08	$23.59	1,588
2019-05-15	$23.85	$23.95	$23.85	$23.90	$23.42	1,962
2019-05-14	$24.38	$24.38	$23.79	$23.79	$23.31	10,029
2019-05-13	$24.17	$24.17	$23.52	$23.52	$23.04	8,012
2019-05-10	$23.92	$24.32	$23.89	$24.21	$23.72	7,146
2019-05-09	$24.14	$24.25	$24.14	$24.23	$23.74	691
2019-05-08	$24.37	$24.47	$24.28	$24.28	$23.79	14,231
2019-05-07	$24.45	$24.45	$24.30	$24.37	$23.88	2,329
2019-05-06	$24.70	$24.81	$24.66	$24.75	$24.25	3,581
2019-05-03	$24.91	$24.98	$24.90	$24.96	$24.46	1,838
2019-05-02	$24.77	$24.80	$24.54	$24.63	$24.13	22,022
2019-05-01	$25.03	$25.03	$24.67	$24.67	$24.17	25,045
2019-04-30	$24.80	$24.92	$24.80	$24.90	$24.40	5,885
2019-04-29	$24.85	$24.85	$24.79	$24.81	$24.31	3,732
2019-04-26	$24.64	$24.80	$24.64	$24.79	$24.29	4,579
2019-04-25	$24.75	$24.78	$24.66	$24.70	$24.20	12,087
2019-04-24	$24.94	$24.98	$24.88	$24.90	$24.40	13,073
2019-04-23	$24.84	$24.95	$24.81	$24.92	$24.42	7,659
2019-04-22	$24.70	$24.74	$24.70	$24.70	$24.20	7,403
2019-04-18	$24.67	$24.79	$24.63	$24.70	$24.20	2,997
2019-04-17	$24.78	$24.82	$24.66	$24.67	$24.17	6,515
2019-04-16	$24.70	$24.80	$24.70	$24.75	$24.25	11,248
2019-04-15	$24.64	$24.71	$24.64	$24.68	$24.18	12,142
2019-04-12	$24.71	$24.73	$24.67	$24.73	$24.23	6,093
2019-04-11	$24.57	$24.60	$24.51	$24.58	$24.08	8,246
2019-04-10	$24.35	$24.54	$24.35	$24.49	$24.00	5,178
2019-04-09	$24.36	$24.43	$24.30	$24.30	$23.81	8,340
2019-04-08	$24.47	$24.55	$24.47	$24.54	$24.04	5,114
2019-04-05	$24.54	$24.57	$24.52	$24.56	$24.06	17,521
2019-04-04	$24.38	$24.40	$24.30	$24.39	$23.90	18,088
2019-04-03	$24.33	$24.33	$24.26	$24.31	$23.82	1,234
2019-04-02	$24.15	$24.21	$24.15	$24.21	$23.72	1,414
2019-04-01	$24.12	$24.22	$24.12	$24.22	$23.73	7,840
2019-03-29	$23.83	$23.86	$23.79	$23.83	$23.35	6,822
2019-03-28	$23.57	$23.69	$23.57	$23.69	$23.21	2,010
2019-03-27	$23.62	$23.66	$23.47	$23.59	$23.07	16,714
2019-03-26	$23.69	$23.79	$23.56	$23.59	$23.07	882
2019-03-25	$23.60	$23.60	$23.41	$23.48	$22.96	5,876
2019-03-22	$23.70	$23.70	$23.48	$23.49	$22.97	17,842
2019-03-21	$23.90	$24.12	$23.90	$24.06	$23.53	7,528
2019-03-20	$23.96	$24.06	$23.86	$23.86	$23.33	5,777
2019-03-19	$24.20	$24.26	$24.05	$24.05	$23.52	6,306
2019-03-18	$24.08	$24.14	$24.08	$24.14	$23.61	14,708
2019-03-15	$23.99	$24.09	$23.93	$24.01	$23.47	13,681
2019-03-14	$23.89	$23.90	$23.86	$23.87	$23.34	1,334
2019-03-13	$23.95	$23.99	$23.89	$23.93	$23.40	19,906
2019-03-12	$23.72	$23.78	$23.72	$23.74	$23.22	2,054
2019-03-11	$23.60	$23.76	$23.60	$23.73	$23.21	18,786
2019-03-08	$23.40	$23.48	$23.38	$23.48	$22.96	5,415
2019-03-07	$23.64	$23.74	$23.55	$23.61	$23.09	4,191
2019-03-06	$24.06	$24.06	$23.86	$23.86	$23.33	8,449
2019-03-05	$24.04	$24.12	$23.99	$24.07	$23.54	6,590
2019-03-04	$23.89	$24.16	$23.89	$24.11	$23.58	3,095
2019-03-01	$24.25	$24.31	$24.19	$24.30	$23.76	35,107
2019-02-28	$24.14	$24.16	$24.14	$24.14	$23.61	779
2019-02-27	$24.16	$24.28	$24.16	$24.25	$23.71	14,746
2019-02-26	$24.24	$24.26	$24.16	$24.17	$23.64	4,415
2019-02-25	$24.34	$24.34	$24.21	$24.21	$23.68	5,482
2019-02-22	$24.23	$24.23	$24.16	$24.23	$23.69	5,900
2019-02-21	$24.30	$24.30	$24.01	$24.09	$23.56	10,255
2019-02-20	$24.21	$24.26	$24.19	$24.23	$23.69	9,091
2019-02-19	$24.11	$24.23	$24.07	$24.16	$23.63	21,793
2019-02-15	$24.04	$24.08	$24.04	$24.07	$23.54	1,249
2019-02-14	$23.78	$23.88	$23.78	$23.81	$23.28	5,224
2019-02-13	$23.77	$23.88	$23.77	$23.83	$23.30	10,104
2019-02-12	$23.65	$23.73	$23.61	$23.66	$23.14	9,778
2019-02-11	$23.40	$23.46	$23.40	$23.46	$22.94	8,013
2019-02-08	$23.18	$23.28	$23.13	$23.28	$22.77	6,371
2019-02-07	$23.23	$23.27	$23.19	$23.27	$22.76	4,248
2019-02-06	$23.36	$23.46	$23.36	$23.43	$22.91	10,357
2019-02-05	$23.39	$23.44	$23.32	$23.40	$22.88	9,247
2019-02-04	$23.13	$23.29	$23.13	$23.29	$22.78	2,477
2019-02-01	$23.09	$23.16	$23.04	$23.14	$22.63	8,454
2019-01-31	$22.87	$23.05	$22.87	$23.04	$22.53	13,091
2019-01-30	$22.82	$23.01	$22.82	$22.94	$22.43	6,511
2019-01-29	$22.78	$22.83	$22.68	$22.76	$22.26	5,936
2019-01-28	$22.67	$22.73	$22.66	$22.70	$22.20	5,600
2019-01-25	$22.80	$22.87	$22.80	$22.81	$22.31	7,127
2019-01-24	$22.60	$22.67	$22.58	$22.63	$22.13	3,082
2019-01-23	$22.51	$22.52	$22.31	$22.49	$21.99	6,081
2019-01-22	$22.55	$22.55	$22.37	$22.40	$21.90	3,976
2019-01-18	$22.62	$22.76	$22.60	$22.74	$22.24	1,912
2019-01-17	$22.28	$22.58	$22.01	$22.44	$21.94	12,321
2019-01-16	$22.23	$22.33	$22.21	$22.25	$21.76	6,931
2019-01-15	$22.18	$22.25	$22.08	$22.13	$21.64	4,167
2019-01-14	$22.02	$22.02	$21.97	$21.98	$21.49	1,916
2019-01-11	$22.00	$22.08	$21.94	$22.05	$21.56	10,317
2019-01-10	$22.04	$22.07	$21.81	$22.07	$21.58	8,061
2019-01-09	$21.97	$22.10	$21.86	$21.98	$21.49	10,971
2019-01-08	$22.28	$22.28	$21.60	$21.83	$21.35	8,417
2019-01-07	$21.46	$21.75	$21.46	$21.59	$21.11	6,317
2019-01-04	$21.17	$21.43	$21.15	$21.38	$20.91	9,456
2019-01-03	$20.90	$20.93	$20.71	$20.71	$20.25	4,238
2019-01-02	$21.33	$21.63	$20.90	$21.12	$20.66	4,402
2018-12-31	$21.08	$21.25	$20.97	$21.15	$20.68	71,236
2018-12-28	$21.11	$21.25	$20.86	$20.91	$20.44	4,288
2018-12-27	$20.57	$20.90	$20.29	$20.87	$20.41	16,795
2018-12-26	$19.87	$20.78	$19.83	$20.78	$20.28	7,871
2018-12-24	$20.48	$20.48	$19.87	$19.87	$19.39	1,519
2018-12-21	$20.68	$21.14	$20.23	$20.23	$19.74	4,944
2018-12-20	$21.02	$21.02	$20.49	$20.58	$20.09	6,798
2018-12-19	$21.42	$21.58	$20.98	$20.98	$20.48	4,240
2018-12-18	$21.59	$21.59	$21.34	$21.34	$20.83	7,677
2018-12-17	$21.65	$21.65	$21.29	$21.29	$20.78	3,531
2018-12-14	$22.40	$22.40	$21.70	$21.70	$21.18	4,594
2018-12-13	$22.80	$22.80	$21.92	$22.02	$21.49	4,572
2018-12-12	$22.30	$22.41	$22.22	$22.22	$21.69	14,154
2018-12-11	$22.35	$22.43	$21.86	$21.93	$21.40	9,976
2018-12-10	$21.96	$22.07	$21.85	$22.06	$21.53	6,396
2018-12-07	$22.62	$22.62	$22.16	$22.16	$21.63	8,695
2018-12-06	$22.59	$22.59	$22.27	$22.50	$21.96	10,484
2018-12-04	$23.22	$23.22	$22.76	$22.76	$22.21	15,464
2018-12-03	$23.78	$23.78	$23.47	$23.57	$23.00	5,763
2018-11-30	$23.12	$23.65	$23.12	$23.28	$22.72	12,411
2018-11-29	$23.30	$23.30	$23.03	$23.17	$22.61	3,673
2018-11-28	$22.87	$23.12	$22.73	$23.10	$22.54	1,520
2018-11-27	$22.70	$22.76	$22.65	$22.76	$22.21	1,578
2018-11-26	$22.77	$22.77	$22.60	$22.70	$22.15	1,989
2018-11-23	$22.54	$22.54	$22.49	$22.51	$21.97	5,354
2018-11-21	$22.56	$22.67	$22.56	$22.60	$22.06	13,564
2018-11-20	$22.29	$22.54	$22.29	$22.34	$21.80	2,058
2018-11-19	$23.27	$23.27	$22.66	$22.76	$22.21	7,977
2018-11-16	$23.04	$23.23	$23.04	$23.22	$22.66	8,129
2018-11-15	$23.08	$23.23	$22.76	$23.11	$22.55	4,126
2018-11-14	$23.40	$23.40	$22.84	$22.87	$22.32	8,084
2018-11-13	$23.19	$23.28	$23.09	$23.12	$22.56	1,558
2018-11-12	$23.35	$23.35	$23.34	$23.35	$22.79	811
2018-11-09	$23.52	$23.62	$23.39	$23.62	$23.05	12,473
2018-11-08	$23.74	$23.81	$23.74	$23.76	$23.19	14,243
2018-11-07	$22.86	$23.74	$22.86	$23.74	$23.17	9,724
2018-11-06	$21.80	$24.35	$21.80	$24.35	$23.76	6,779
2018-11-05	$23.07	$23.17	$23.07	$23.13	$22.57	1,024
2018-11-02	$23.28	$23.28	$23.16	$23.16	$22.60	3,215
2018-11-01	$22.97	$23.20	$22.97	$23.13	$22.57	4,857
2018-10-31	$23.55	$23.55	$22.90	$23.10	$22.54	7,651
2018-10-30	$22.34	$22.70	$22.32	$22.70	$22.15	484,933
2018-10-29	$22.55	$22.55	$22.07	$22.07	$21.54	1,345
2018-10-26	$22.36	$22.36	$22.34	$22.34	$21.80	771
2018-10-25	$22.55	$22.73	$22.38	$22.64	$22.10	104,001
2018-10-24	$23.38	$23.38	$22.31	$22.31	$21.77	3,716
2018-10-23	$23.93	$23.93	$22.69	$22.88	$22.33	4,245
2018-10-22	$24.50	$24.50	$23.03	$23.15	$22.59	1,953
2018-10-19	$24.70	$24.70	$23.12	$23.23	$22.67	8,234
2018-10-18	$23.99	$23.99	$23.27	$23.27	$22.71	5,194
2018-10-17	$24.82	$24.82	$23.57	$23.66	$23.09	6,572
2018-10-16	$24.41	$24.41	$23.66	$23.75	$23.18	1,312
2018-10-15	$23.51	$23.51	$23.51	$23.51	$22.94	261
2018-10-12	$25.75	$25.75	$23.27	$23.50	$22.93	14,892
2018-10-11	$24.32	$24.32	$23.26	$23.26	$22.70	4,600
2018-10-10	$24.03	$24.05	$23.93	$23.94	$23.36	567,100
2018-10-09	$24.50	$24.50	$24.50	$24.50	$23.91	94
2018-10-08	$24.50	$24.50	$24.50	$24.50	$23.91	300
2018-10-05	$24.64	$24.64	$24.52	$24.61	$24.02	1,148,699
2018-10-04	$24.76	$24.76	$24.76	$24.76	$24.16	340
2018-10-03	$25.07	$25.07	$25.07	$25.07	$24.47	84
2018-10-02	$25.07	$25.07	$25.07	$25.07	$24.47	100

LeaderShares AlphaFactor US Core Equity ETF (LSAF) News Headlines

Recent LeaderShares AlphaFactor US Core Equity ETF (LSAF) News

Similar Companies to LeaderShares AlphaFactor US Core Equity ETF (LSAF) 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	--	--	--

LeaderShares AlphaFactor US Core Equity ETF (LSAF) Exchange: NYSE ARCA