Legg Mason Low Volatility High Dividend ETF (LVHD) Stock

Data as of June 8, 2023

$37.08 ($0.54) 1.47%

Legg Mason Low Volatility High Dividend ETF - Daily Information

Click for more stock information on Legg Mason Low Volatility High Dividend ETF.

Daily Information	Data
Date	June 8, 2023
Open	$36.87
Previous Close	$37.08
High	$37.11
Low	$36.81
Adjusted Open	$36.87
Previous Adjusted Close	$37.08
Adjusted High	$37.11
Adjusted Low	$36.81

About Legg Mason Low Volatility High Dividend ETF (LVHD)

The fund seeks to track the investment results of the QS Low Volatility High Dividend Index (the “Underlying Index”). The Underlying Index seeks to provide more stable income through investments in stocks of profitable U.S. companies with relatively high dividend yields and lower price and earnings volatility. The Underlying Index is based on a proprietary methodology created and sponsored by QS Investors, LLC (“QS Investors”), the fund’s subadviser. QS Investors is affiliated with both LMPFA and the fund. The Underlying Index is composed of stocks of U.S. companies across a wide range of market capitalizations, including the largest 3,000 U.S. stocks as determined by the Solactive US Broad Market Index. Stocks in the Underlying Index must have demonstrated profitability over the last four fiscal quarters as a whole. Stocks whose yields are not supported by earnings are excluded from the Underlying Index. The methodology calculates a composite “stable yield” score, with the yield of stocks with relatively higher price volatility and earnings volatility adjusted downward and the yield of stocks with relatively lower price volatility and earnings volatility adjusted upward. QS Investors anticipates that the number of component securities in the Underlying Index will range from 50 to 100. As currently constituted and balanced, no individual component of the Underlying Index will exceed 2.5% of the Underlying Index, no individual sector will exceed 25% of the Underlying Index, and real estate investment trust (“REIT”) components as a whole will not exceed 15% of the Underlying Index. The Underlying Index’s components are reconstituted annually and rebalanced quarterly. The composition of the Underlying Index and the fund after reconstitution and rebalancing may fluctuate and exceed the above Underlying Index limitations due to market movements. The Underlying Index may include large-, mid- or small-capitalization companies. The fund’s portfolio is rebalanced when the Underlying Index is rebalanced or reconstituted. The fund may trade at times other than when the Underlying Index is rebalanced or reconstituted for a variety of reasons, including when adjustments may be made to its representative sampling process from time to time or when investing cash. The fund will invest at least 80% of its net assets, plus borrowings for investment purposes, if any, in securities that compose the Underlying Index. The fund may invest up to 20% of its net assets in certain index futures, options, options on index futures, swap contracts or other derivatives (“Financial Instruments”) related to its Underlying Index and its component securities; cash and cash equivalents; other investment companies, including exchange-traded funds; and in securities and other instruments not included in its Underlying Index but which QS Investors believes will help the fund track its Underlying Index. The fund may invest in exchange-traded equity index futures to manage sector exposure and for cash management purposes. Index investing. The fund uses a “passive” or indexing investment approach to achieve its investment objective. Unlike many investment companies, the fund does not try to outperform its Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the fund will substantially outperform the Underlying Index and also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.QS Investors may use a representative sampling indexing strategy to manage the fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of the Underlying Index. When representative sampling is used, the securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as return variability, risk, market capitalization, country/region exposures and sector exposures) and fundamental characteristics (such as portfolio yield, price/earnings ratios and price/book ratios) similar to those of the Underlying Index. The fund may or may not hold all of the securities in the Underlying Index. Industry concentration policy. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry to approximately the same extent that the Underlying Index is concentrated in the securities of such particular industry. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry. As of the end of the fund’s fiscal year, the top three industry sectors represented by the fund’s Underlying Index were utilities, consumer staples and real estate. These industry sectors may change over time.

Invest in Legg Mason Low Volatility High Dividend ETF (LVHD)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Legg Mason Low Volatility High Dividend ETF (LVHD)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-05	$36.87	$37.11	$36.81	$37.08	$37.08	200,295
2023-05-04	$36.45	$36.62	$36.18	$36.54	$36.54	277,460
2023-05-03	$37.15	$37.34	$36.83	$36.88	$36.60	173,784
2023-05-02	$37.57	$37.57	$36.81	$37.06	$36.78	119,571
2023-05-01	$37.61	$37.82	$37.60	$37.60	$37.31	252,526
2023-04-28	$37.34	$37.62	$37.34	$37.61	$37.32	151,627
2023-04-27	$36.93	$37.37	$36.93	$37.37	$37.09	93,131
2023-04-26	$37.28	$37.34	$36.87	$36.90	$36.62	101,932
2023-04-25	$37.43	$37.61	$37.35	$37.41	$37.13	173,853
2023-04-24	$37.52	$37.57	$37.39	$37.50	$37.22	97,885
2023-04-21	$37.53	$37.58	$37.28	$37.48	$37.19	73,477
2023-04-20	$37.43	$37.45	$37.25	$37.36	$37.08	66,881
2023-04-19	$37.63	$37.68	$37.55	$37.68	$37.39	101,706
2023-04-18	$37.82	$37.82	$37.53	$37.65	$37.36	103,765
2023-04-17	$37.49	$37.78	$37.47	$37.77	$37.48	150,273
2023-04-14	$37.77	$37.78	$37.32	$37.49	$37.20	223,501
2023-04-13	$37.72	$37.84	$37.37	$37.77	$37.48	105,130
2023-04-12	$37.93	$38.00	$37.67	$37.73	$37.44	104,128
2023-04-11	$37.70	$37.94	$37.70	$37.79	$37.50	62,425
2023-04-10	$37.54	$37.69	$37.39	$37.66	$37.66	60,124
2023-04-06	$37.66	$37.71	$37.49	$37.65	$37.65	101,384
2023-04-05	$37.26	$37.60	$37.26	$37.56	$37.56	108,758
2023-04-04	$37.34	$37.34	$37.05	$37.21	$37.21	80,402
2023-04-03	$37.30	$37.45	$37.16	$37.25	$37.25	103,337
2023-03-31	$36.96	$37.31	$36.96	$37.28	$37.28	360,660
2023-03-30	$36.92	$36.98	$36.74	$36.88	$36.88	66,649
2023-03-29	$36.54	$36.72	$36.54	$36.72	$36.72	137,129
2023-03-28	$36.15	$36.44	$36.12	$36.28	$36.28	206,316
2023-03-27	$36.32	$36.45	$36.19	$36.22	$36.22	118,429
2023-03-24	$35.33	$36.10	$35.33	$36.10	$36.10	151,224
2023-03-23	$35.71	$35.92	$35.26	$35.39	$35.39	119,772
2023-03-22	$36.31	$36.36	$35.58	$35.58	$35.58	207,842
2023-03-21	$36.74	$36.74	$36.09	$36.34	$36.34	174,949
2023-03-20	$36.15	$36.58	$36.11	$36.48	$36.48	271,771
2023-03-17	$36.27	$36.27	$35.69	$35.82	$35.82	375,041
2023-03-16	$35.97	$36.34	$35.85	$36.29	$36.29	2,760,198
2023-03-15	$35.79	$36.28	$35.68	$36.20	$36.20	95,112
2023-03-14	$36.23	$36.38	$35.82	$36.15	$36.15	82,381
2023-03-13	$35.52	$36.32	$35.50	$35.84	$35.84	958,720
2023-03-10	$36.30	$36.32	$35.60	$35.77	$35.77	124,890
2023-03-09	$36.94	$36.94	$36.25	$36.29	$36.29	159,693
2023-03-08	$36.74	$36.92	$36.64	$36.88	$36.88	89,705
2023-03-07	$37.31	$37.31	$36.64	$36.69	$36.69	77,896
2023-03-06	$37.31	$37.46	$37.18	$37.24	$37.24	647,814
2023-03-03	$37.11	$37.36	$36.93	$37.33	$37.33	75,598
2023-03-02	$36.58	$37.08	$36.53	$37.01	$37.01	77,491
2023-03-01	$36.83	$36.83	$36.45	$36.66	$36.66	382,947
2023-02-28	$37.17	$37.27	$36.90	$36.90	$36.90	166,275
2023-02-27	$37.56	$37.71	$37.16	$37.25	$37.25	44,414
2023-02-24	$37.28	$37.38	$37.09	$37.34	$37.34	55,467
2023-02-23	$37.84	$37.84	$37.36	$37.56	$37.56	72,441
2023-02-22	$37.86	$37.96	$37.58	$37.70	$37.70	145,348
2023-02-21	$38.17	$38.19	$37.72	$37.80	$37.80	80,124
2023-02-17	$37.96	$38.38	$37.89	$38.31	$38.31	85,204
2023-02-16	$37.94	$38.21	$37.68	$38.00	$38.00	112,538
2023-02-15	$37.84	$38.16	$37.81	$38.15	$38.15	177,289
2023-02-14	$38.25	$38.33	$37.82	$37.98	$37.98	97,915
2023-02-13	$37.99	$38.30	$37.99	$38.28	$38.28	397,090
2023-02-10	$37.54	$37.99	$37.54	$37.97	$37.97	156,146
2023-02-09	$38.28	$38.30	$37.50	$37.60	$37.60	91,157
2023-02-08	$38.29	$38.30	$37.99	$38.06	$38.06	264,071
2023-02-07	$38.44	$38.48	$38.02	$38.42	$38.42	162,576
2023-02-06	$38.47	$38.50	$38.23	$38.50	$38.50	80,332
2023-02-03	$38.88	$38.88	$38.34	$38.56	$38.56	96,733
2023-02-02	$38.90	$39.14	$38.65	$39.01	$39.01	300,538
2023-02-01	$38.75	$39.15	$38.40	$38.93	$38.88	80,278
2023-01-31	$38.35	$38.81	$38.27	$38.81	$38.76	387,353
2023-01-30	$38.28	$38.60	$38.27	$38.27	$38.22	156,553
2023-01-27	$38.26	$38.52	$38.22	$38.39	$38.34	43,496
2023-01-26	$38.38	$38.42	$38.16	$38.40	$38.35	68,777
2023-01-25	$38.04	$38.27	$37.94	$38.27	$38.22	258,277
2023-01-24	$38.14	$38.28	$37.81	$38.20	$38.15	147,395
2023-01-23	$38.09	$38.42	$38.00	$38.14	$38.09	283,318
2023-01-20	$37.73	$38.03	$37.49	$38.02	$37.97	72,233
2023-01-19	$37.78	$37.90	$37.66	$37.67	$37.62	128,856
2023-01-18	$38.81	$38.81	$37.93	$37.93	$37.88	146,347
2023-01-17	$38.92	$39.00	$38.73	$38.76	$38.71	95,758
2023-01-13	$38.80	$38.96	$38.66	$38.91	$38.86	112,432
2023-01-12	$39.11	$39.16	$38.88	$38.94	$38.89	65,703
2023-01-11	$38.96	$39.05	$38.81	$39.04	$38.99	74,133
2023-01-10	$38.71	$38.85	$38.60	$38.81	$38.76	65,565
2023-01-09	$39.03	$39.18	$38.77	$38.80	$38.75	96,003
2023-01-06	$38.43	$39.08	$38.43	$38.95	$38.90	78,401
2023-01-05	$38.32	$38.34	$38.01	$38.18	$38.13	167,303
2023-01-04	$38.41	$38.76	$38.33	$38.50	$38.45	204,489
2023-01-03	$38.21	$38.31	$37.81	$38.26	$38.21	149,112
2022-12-30	$38.12	$38.24	$37.78	$38.04	$37.99	146,248
2022-12-29	$38.22	$38.42	$38.18	$38.32	$38.27	62,801
2022-12-28	$38.78	$38.83	$38.24	$38.27	$37.93	73,078
2022-12-27	$38.59	$38.73	$38.41	$38.70	$38.36	69,343
2022-12-23	$38.20	$38.46	$38.16	$38.42	$38.08	69,072
2022-12-22	$38.15	$38.30	$37.64	$38.30	$37.96	75,577
2022-12-21	$38.08	$38.42	$38.08	$38.37	$38.03	81,334
2022-12-20	$37.86	$38.01	$37.73	$37.84	$37.51	75,599
2022-12-19	$38.14	$38.28	$37.73	$37.91	$37.58	97,324
2022-12-16	$38.17	$38.22	$37.81	$38.12	$37.79	128,926
2022-12-15	$38.81	$38.86	$38.24	$38.39	$38.05	186,197
2022-12-14	$39.10	$39.55	$38.90	$39.01	$38.67	142,634
2022-12-13	$39.59	$39.72	$38.93	$39.17	$38.83	98,244
2022-12-12	$38.63	$39.06	$38.46	$39.06	$38.72	73,896
2022-12-09	$38.62	$38.85	$38.51	$38.54	$38.20	51,413
2022-12-08	$38.53	$38.78	$38.53	$38.76	$38.42	73,400
2022-12-07	$38.44	$38.73	$38.39	$38.50	$38.16	118,133
2022-12-06	$38.60	$38.68	$38.21	$38.40	$38.06	233,744
2022-12-05	$38.78	$38.78	$38.47	$38.59	$38.25	136,338
2022-12-02	$38.64	$39.07	$38.64	$38.97	$38.63	132,126
2022-12-01	$39.04	$39.28	$38.83	$39.00	$38.66	74,985
2022-11-30	$38.21	$39.00	$37.91	$39.00	$38.66	98,494
2022-11-29	$38.15	$38.23	$38.00	$38.22	$37.89	115,839
2022-11-28	$38.49	$38.57	$38.11	$38.22	$37.88	149,739
2022-11-25	$38.52	$38.68	$38.52	$38.67	$38.67	26,431
2022-11-23	$38.39	$38.52	$38.26	$38.42	$38.42	109,539
2022-11-22	$38.16	$38.44	$38.16	$38.35	$38.35	104,607
2022-11-21	$37.77	$38.08	$37.77	$38.02	$38.02	131,002
2022-11-18	$37.61	$37.84	$37.59	$37.78	$37.78	90,192
2022-11-17	$37.16	$37.38	$37.03	$37.33	$37.33	105,586
2022-11-16	$37.49	$37.60	$37.35	$37.44	$37.44	185,463
2022-11-15	$37.60	$37.71	$37.11	$37.42	$37.42	368,847
2022-11-14	$37.54	$37.75	$37.28	$37.30	$37.30	105,267
2022-11-11	$37.60	$37.60	$37.17	$37.44	$37.44	68,805
2022-11-10	$37.40	$37.65	$36.99	$37.63	$37.63	118,877
2022-11-09	$36.67	$37.09	$36.38	$36.48	$36.48	972,334
2022-11-08	$36.61	$36.97	$36.46	$36.78	$36.78	356,754
2022-11-07	$36.64	$36.65	$36.21	$36.53	$36.53	110,935
2022-11-04	$36.37	$36.66	$36.08	$36.50	$36.50	109,114
2022-11-03	$35.90	$36.25	$35.70	$36.10	$36.10	61,725
2022-11-02	$37.05	$37.40	$36.54	$36.54	$36.22	667,844
2022-11-01	$37.27	$37.27	$36.94	$37.11	$36.79	89,804
2022-10-31	$36.99	$37.17	$36.90	$37.02	$36.70	125,753
2022-10-28	$36.35	$37.21	$36.35	$37.21	$36.88	60,752
2022-10-27	$36.23	$36.46	$36.11	$36.16	$35.84	82,631
2022-10-26	$35.99	$36.21	$35.82	$36.04	$35.72	63,397
2022-10-25	$35.33	$35.90	$35.33	$35.89	$35.58	148,592
2022-10-24	$35.22	$35.50	$35.11	$35.33	$35.02	84,030
2022-10-21	$34.36	$35.07	$34.36	$34.97	$34.66	101,519
2022-10-20	$34.81	$34.85	$34.29	$34.38	$34.08	94,591
2022-10-19	$34.99	$35.09	$34.57	$34.77	$34.47	74,921
2022-10-18	$35.12	$35.32	$34.94	$35.13	$34.82	110,777
2022-10-17	$34.53	$34.78	$34.53	$34.66	$34.36	322,134
2022-10-14	$34.85	$34.85	$34.08	$34.14	$33.84	38,207
2022-10-13	$33.35	$34.70	$33.21	$34.61	$34.31	139,665
2022-10-12	$34.10	$34.12	$33.70	$33.74	$33.44	107,897
2022-10-11	$33.86	$34.31	$33.74	$33.99	$33.69	90,460
2022-10-10	$33.90	$34.16	$33.78	$33.84	$33.54	53,571
2022-10-07	$34.28	$34.28	$33.65	$33.81	$33.52	91,360
2022-10-06	$35.07	$35.07	$34.34	$34.39	$34.09	167,102
2022-10-05	$35.37	$35.38	$34.85	$35.21	$34.90	101,022
2022-10-04	$35.16	$35.65	$35.10	$35.60	$35.29	260,140
2022-10-03	$34.45	$35.00	$34.40	$34.88	$34.57	136,777
2022-09-30	$34.64	$34.73	$34.12	$34.16	$34.16	58,525
2022-09-29	$35.32	$35.32	$34.40	$34.52	$34.52	182,606
2022-09-28	$35.24	$35.60	$35.00	$35.44	$35.44	189,820
2022-09-27	$35.67	$35.75	$34.84	$34.95	$34.95	107,345
2022-09-26	$35.84	$35.87	$35.23	$35.43	$35.43	176,606
2022-09-23	$36.31	$36.31	$35.60	$35.96	$35.96	83,707
2022-09-22	$36.55	$36.68	$36.37	$36.47	$36.47	864,927
2022-09-21	$37.09	$37.41	$36.63	$36.64	$36.64	283,476
2022-09-20	$37.16	$37.16	$36.67	$36.93	$36.93	108,791
2022-09-19	$36.93	$37.39	$36.88	$37.38	$37.38	57,533
2022-09-16	$36.94	$37.16	$36.87	$37.16	$37.16	126,657
2022-09-15	$37.41	$37.44	$37.08	$37.16	$37.16	127,165
2022-09-14	$37.55	$37.59	$37.25	$37.41	$37.41	169,429
2022-09-13	$38.39	$38.39	$37.35	$37.48	$37.48	146,391
2022-09-12	$38.59	$38.81	$38.55	$38.69	$38.69	81,092
2022-09-09	$38.20	$38.52	$38.09	$38.46	$38.46	71,702
2022-09-08	$37.86	$38.13	$37.74	$38.00	$38.00	92,918
2022-09-07	$37.38	$38.07	$37.38	$37.93	$37.93	92,166
2022-09-06	$37.59	$37.71	$37.27	$37.32	$37.32	79,262
2022-09-02	$38.16	$38.33	$37.42	$37.55	$37.55	352,614
2022-09-01	$37.57	$37.99	$37.45	$37.96	$37.96	89,214
2022-08-31	$38.08	$38.12	$37.67	$37.73	$37.73	1,134,893
2022-08-30	$38.48	$38.48	$37.90	$37.96	$37.96	107,997
2022-08-29	$38.38	$38.65	$38.15	$38.43	$38.43	117,549
2022-08-26	$39.42	$39.42	$38.50	$38.54	$38.54	455,290
2022-08-25	$39.19	$39.37	$39.06	$39.37	$39.37	61,242
2022-08-24	$39.06	$39.19	$38.94	$39.08	$39.08	134,356
2022-08-23	$39.26	$39.26	$39.01	$39.09	$39.09	138,473
2022-08-22	$39.72	$39.72	$39.22	$39.31	$39.31	137,325
2022-08-19	$39.93	$40.02	$39.83	$39.94	$39.94	76,231
2022-08-18	$40.07	$40.09	$39.87	$40.06	$40.06	246,033
2022-08-17	$40.00	$40.15	$39.94	$39.98	$39.98	103,484
2022-08-16	$39.95	$40.36	$39.95	$40.23	$40.23	94,908
2022-08-15	$39.73	$40.08	$39.66	$40.08	$40.08	842,372
2022-08-12	$39.49	$39.79	$39.43	$39.79	$39.79	164,394
2022-08-11	$39.47	$39.60	$39.23	$39.30	$39.30	95,859
2022-08-10	$39.25	$39.34	$39.15	$39.32	$39.32	128,674
2022-08-09	$38.89	$38.94	$38.78	$38.91	$38.91	201,325
2022-08-08	$38.97	$39.05	$38.71	$38.82	$38.82	174,423
2022-08-05	$38.66	$38.71	$38.42	$38.71	$38.71	117,444
2022-08-04	$38.87	$38.94	$38.68	$38.72	$38.72	131,732
2022-08-03	$39.01	$39.21	$38.80	$39.12	$38.82	68,215
2022-08-02	$39.27	$39.34	$38.91	$38.96	$38.66	137,951
2022-08-01	$39.07	$39.29	$39.04	$39.22	$38.91	211,853
2022-07-29	$38.81	$39.20	$38.78	$39.13	$38.83	794,083
2022-07-28	$38.44	$38.88	$38.27	$38.84	$38.54	165,353
2022-07-27	$38.14	$38.39	$37.86	$38.31	$38.01	191,469
2022-07-26	$37.98	$38.18	$37.98	$38.07	$37.77	50,655
2022-07-25	$37.84	$38.05	$37.75	$38.00	$37.70	68,197
2022-07-22	$37.75	$37.82	$37.51	$37.72	$37.43	106,241
2022-07-21	$37.60	$37.70	$37.40	$37.65	$37.36	105,810
2022-07-20	$38.00	$38.00	$37.57	$37.71	$37.42	71,859
2022-07-19	$37.67	$37.95	$37.67	$37.94	$37.64	47,903
2022-07-18	$37.92	$37.92	$37.32	$37.41	$37.12	75,000
2022-07-15	$37.66	$37.80	$37.40	$37.74	$37.45	41,881
2022-07-14	$37.04	$37.28	$36.93	$37.23	$36.94	27,532
2022-07-13	$37.48	$37.77	$37.32	$37.55	$37.26	37,450
2022-07-12	$37.86	$38.15	$37.62	$37.78	$37.49	1,297,963
2022-07-11	$37.81	$37.92	$37.68	$37.82	$37.53	55,195
2022-07-08	$38.01	$38.05	$37.79	$37.86	$37.57	58,202
2022-07-07	$38.05	$38.05	$37.84	$37.95	$37.65	93,826
2022-07-06	$37.84	$38.10	$37.55	$37.88	$37.59	93,249
2022-07-05	$37.93	$37.93	$37.13	$37.69	$37.40	94,594
2022-07-01	$37.64	$38.29	$37.55	$38.20	$37.90	96,819
2022-06-30	$37.47	$37.92	$37.36	$37.67	$37.38	43,212
2022-06-29	$37.68	$37.77	$37.52	$37.69	$37.40	171,031
2022-06-28	$38.00	$38.23	$37.51	$37.51	$37.22	87,398
2022-06-27	$37.81	$37.96	$37.70	$37.81	$37.52	71,283
2022-06-24	$37.11	$37.82	$37.11	$37.76	$37.47	323,061
2022-06-23	$36.70	$36.97	$36.59	$36.93	$36.64	121,582
2022-06-22	$36.18	$36.80	$36.18	$36.60	$36.32	43,996
2022-06-21	$36.11	$36.56	$36.10	$36.48	$36.20	131,385
2022-06-17	$35.87	$36.05	$35.47	$35.78	$35.50	154,972
2022-06-16	$35.99	$35.99	$35.59	$35.76	$35.48	49,440
2022-06-15	$36.42	$36.82	$36.09	$36.44	$36.16	83,393
2022-06-14	$36.83	$36.83	$35.91	$36.18	$35.90	74,331
2022-06-13	$37.35	$37.39	$36.56	$36.69	$36.40	293,029
2022-06-10	$38.01	$38.14	$37.75	$37.93	$37.63	57,105
2022-06-09	$39.06	$39.18	$38.33	$38.34	$38.04	82,941
2022-06-08	$39.55	$39.55	$39.05	$39.10	$38.80	78,563
2022-06-07	$39.10	$39.67	$39.06	$39.63	$39.32	61,284
2022-06-06	$39.45	$39.54	$39.25	$39.33	$39.02	70,669
2022-06-03	$39.45	$39.45	$39.13	$39.18	$38.87	61,655
2022-06-02	$39.41	$39.51	$38.80	$39.49	$39.18	51,708
2022-06-01	$39.78	$39.78	$38.99	$39.34	$39.03	96,247
2022-05-31	$39.58	$39.78	$39.22	$39.62	$39.31	69,650
2022-05-27	$39.49	$39.86	$39.49	$39.81	$39.50	96,718
2022-05-26	$39.39	$39.66	$39.38	$39.40	$39.09	45,003
2022-05-25	$39.00	$39.25	$38.90	$39.19	$38.88	39,809
2022-05-24	$38.51	$39.04	$38.14	$38.97	$38.67	53,869
2022-05-23	$38.42	$38.77	$38.31	$38.53	$38.23	244,253
2022-05-20	$38.20	$38.20	$37.45	$38.05	$37.75	45,385
2022-05-19	$38.03	$38.20	$37.69	$37.94	$37.64	411,500
2022-05-18	$39.27	$39.27	$38.33	$38.38	$38.08	45,296
2022-05-17	$39.27	$39.44	$38.84	$39.44	$39.13	86,437
2022-05-16	$38.76	$39.08	$38.58	$38.94	$38.64	51,198
2022-05-13	$38.52	$38.77	$38.25	$38.72	$38.42	72,978
2022-05-12	$38.20	$38.35	$37.88	$38.33	$38.03	226,814
2022-05-11	$38.25	$38.78	$38.14	$38.21	$37.91	3,855,947
2022-05-10	$38.97	$38.99	$38.00	$38.27	$37.97	98,121
2022-05-09	$38.53	$38.96	$38.36	$38.71	$38.41	66,884
2022-05-06	$38.50	$38.86	$38.39	$38.76	$38.46	65,102
2022-05-05	$39.25	$39.33	$38.48	$38.72	$38.41	231,955
2022-05-04	$38.82	$39.66	$38.82	$39.62	$39.05	38,072
2022-05-03	$38.55	$39.12	$38.53	$38.85	$38.29	93,770
2022-05-02	$38.98	$39.00	$38.04	$38.54	$37.98	73,876
2022-04-29	$39.92	$39.92	$38.78	$38.81	$38.25	70,961
2022-04-28	$39.78	$40.18	$39.64	$40.11	$39.53	113,269
2022-04-27	$39.68	$40.00	$39.54	$39.56	$38.99	176,837
2022-04-26	$40.14	$40.27	$39.60	$39.60	$39.03	26,301
2022-04-25	$40.18	$40.29	$39.50	$40.21	$39.63	44,445
2022-04-22	$40.93	$40.93	$40.20	$40.20	$39.62	30,670
2022-04-21	$41.28	$41.41	$40.94	$40.98	$40.39	62,873
2022-04-20	$40.82	$41.26	$40.82	$41.12	$40.52	47,011
2022-04-19	$40.18	$40.69	$40.18	$40.64	$40.05	67,035
2022-04-18	$40.18	$40.45	$40.04	$40.17	$39.59	32,238
2022-04-14	$40.50	$40.61	$40.36	$40.38	$39.80	24,105
2022-04-13	$40.10	$40.46	$40.10	$40.45	$39.86	26,108
2022-04-12	$40.36	$40.50	$40.19	$40.31	$39.73	38,141
2022-04-11	$40.46	$40.62	$40.26	$40.26	$39.68	91,740
2022-04-08	$40.46	$40.61	$40.35	$40.42	$39.83	27,058
2022-04-07	$40.24	$40.47	$40.06	$40.38	$39.80	26,290
2022-04-06	$39.80	$40.33	$39.80	$40.33	$39.75	40,355
2022-04-05	$39.87	$40.21	$39.71	$39.83	$39.25	41,060
2022-04-04	$40.07	$40.07	$39.59	$39.85	$39.27	38,612
2022-04-01	$39.80	$40.09	$39.48	$40.09	$39.51	36,724
2022-03-31	$39.91	$40.10	$39.66	$39.69	$39.12	42,351
2022-03-30	$39.83	$39.97	$39.80	$39.93	$39.35	23,291
2022-03-29	$39.67	$39.89	$39.52	$39.89	$39.31	38,557
2022-03-28	$39.35	$39.48	$39.16	$39.48	$38.91	16,411
2022-03-25	$39.08	$39.39	$39.08	$39.39	$38.82	21,324
2022-03-24	$38.70	$38.97	$38.70	$38.95	$38.39	24,461
2022-03-23	$38.87	$38.87	$38.64	$38.64	$38.09	32,223
2022-03-22	$38.85	$38.93	$38.65	$38.85	$38.29	50,307
2022-03-21	$38.70	$39.01	$38.61	$38.75	$38.19	36,852
2022-03-18	$38.65	$38.68	$38.33	$38.61	$38.06	24,371
2022-03-17	$38.23	$38.74	$38.23	$38.62	$38.07	18,786
2022-03-16	$38.37	$38.50	$37.86	$38.38	$37.82	29,962
2022-03-15	$38.02	$38.35	$38.01	$38.27	$37.72	25,085
2022-03-14	$37.96	$38.16	$37.73	$37.86	$37.31	47,581
2022-03-11	$38.17	$38.22	$37.72	$37.73	$37.19	24,770
2022-03-10	$37.76	$37.98	$37.65	$37.96	$37.41	31,192
2022-03-09	$38.23	$38.38	$38.07	$38.10	$37.55	28,049
2022-03-08	$38.70	$38.70	$37.88	$37.88	$37.33	35,065
2022-03-07	$39.01	$39.07	$38.60	$38.64	$38.08	27,441
2022-03-04	$38.55	$39.06	$38.51	$39.06	$38.49	31,892
2022-03-03	$38.72	$39.11	$38.63	$38.92	$38.36	98,737
2022-03-02	$38.05	$38.73	$38.05	$38.61	$38.05	88,490
2022-03-01	$38.23	$38.37	$37.79	$38.01	$37.46	26,382
2022-02-28	$38.25	$38.48	$38.05	$38.39	$37.83	51,888
2022-02-25	$37.63	$38.73	$37.63	$38.64	$38.08	109,404
2022-02-24	$37.28	$37.59	$36.91	$37.52	$36.98	336,500
2022-02-23	$38.41	$38.41	$37.80	$37.80	$37.25	309,585
2022-02-22	$38.45	$38.46	$38.04	$38.21	$37.66	651,735
2022-02-18	$38.33	$38.64	$38.32	$38.42	$37.86	30,640
2022-02-17	$38.47	$38.59	$38.20	$38.43	$37.87	34,085
2022-02-16	$38.33	$38.67	$38.32	$38.56	$38.00	44,021
2022-02-15	$38.56	$38.67	$38.31	$38.46	$37.90	50,177
2022-02-14	$38.56	$38.66	$38.00	$38.34	$37.78	170,798
2022-02-11	$38.69	$38.94	$38.49	$38.65	$38.09	30,675
2022-02-10	$38.93	$39.26	$38.54	$38.66	$38.10	39,900
2022-02-09	$39.32	$39.39	$39.23	$39.39	$38.82	108,035
2022-02-08	$39.04	$39.16	$38.93	$39.08	$38.52	67,369
2022-02-07	$39.05	$39.13	$38.78	$38.95	$38.39	32,845
2022-02-04	$39.22	$39.22	$38.73	$38.96	$38.40	29,035
2022-02-03	$39.54	$39.57	$39.34	$39.37	$38.80	98,674
2022-02-02	$39.22	$39.69	$39.22	$39.63	$38.98	69,917
2022-02-01	$39.30	$39.30	$38.91	$39.22	$38.57	477,555
2022-01-31	$38.99	$39.29	$38.92	$39.29	$38.64	52,729
2022-01-28	$38.55	$39.25	$38.30	$39.25	$38.60	51,296
2022-01-27	$38.86	$39.35	$38.51	$38.71	$38.07	92,459
2022-01-26	$38.78	$39.07	$38.23	$38.53	$37.90	72,470
2022-01-25	$38.58	$38.98	$38.14	$38.75	$38.11	56,650
2022-01-24	$38.81	$38.99	$38.06	$38.94	$38.30	68,903
2022-01-21	$39.15	$39.38	$38.95	$38.99	$38.35	147,252
2022-01-20	$39.60	$39.74	$39.09	$39.16	$38.52	93,659
2022-01-19	$39.83	$39.95	$39.55	$39.55	$38.90	23,082
2022-01-18	$40.09	$40.09	$39.60	$39.79	$39.14	58,903
2022-01-14	$40.16	$40.30	$40.00	$40.27	$39.61	36,775
2022-01-13	$40.16	$40.41	$40.10	$40.20	$39.54	49,721
2022-01-12	$39.99	$40.13	$39.99	$40.08	$39.42	40,883
2022-01-11	$40.19	$40.19	$39.76	$40.05	$39.39	34,534
2022-01-10	$40.20	$40.22	$39.99	$40.17	$39.51	620,407
2022-01-07	$40.00	$40.32	$40.00	$40.18	$39.52	18,643
2022-01-06	$40.12	$40.24	$40.02	$40.03	$39.37	223,413
2022-01-05	$40.17	$40.46	$40.07	$40.08	$39.42	82,333
2022-01-04	$39.85	$40.29	$39.85	$40.13	$39.47	69,433
2022-01-03	$39.98	$39.99	$39.50	$39.84	$39.18	52,854
2021-12-31	$39.94	$40.15	$39.90	$40.04	$39.38	29,437
2021-12-30	$39.99	$40.06	$39.85	$39.89	$39.23	17,009
2021-12-29	$39.80	$39.96	$39.78	$39.93	$39.27	21,667
2021-12-28	$39.77	$40.00	$39.77	$40.00	$39.12	24,771
2021-12-27	$39.35	$39.77	$39.35	$39.77	$38.89	70,366
2021-12-23	$39.39	$39.50	$39.33	$39.39	$38.52	30,260
2021-12-22	$39.05	$39.29	$39.01	$39.29	$38.42	26,726
2021-12-21	$39.26	$39.26	$38.95	$39.05	$38.19	22,652
2021-12-20	$39.10	$39.10	$38.68	$39.07	$38.21	41,744
2021-12-17	$39.53	$39.56	$39.09	$39.15	$38.28	99,164
2021-12-16	$39.29	$39.72	$39.29	$39.68	$38.80	35,786
2021-12-15	$38.80	$39.33	$38.76	$39.28	$38.41	34,408
2021-12-14	$38.78	$38.89	$38.69	$38.72	$37.87	36,326
2021-12-13	$38.62	$38.92	$38.47	$38.84	$37.98	28,906
2021-12-10	$38.29	$38.54	$38.29	$38.52	$37.67	31,926
2021-12-09	$38.09	$38.30	$38.06	$38.18	$37.34	23,423
2021-12-08	$38.27	$38.36	$38.04	$38.17	$37.33	17,685
2021-12-07	$38.23	$38.36	$38.07	$38.25	$37.40	22,359
2021-12-06	$37.78	$38.27	$37.78	$38.06	$37.22	29,358
2021-12-03	$37.45	$37.55	$37.32	$37.55	$36.72	21,275
2021-12-02	$37.17	$37.53	$37.16	$37.27	$36.45	79,443
2021-12-01	$37.07	$37.56	$36.66	$36.66	$35.85	18,875
2021-11-30	$37.53	$37.53	$36.74	$36.79	$35.98	62,046
2021-11-29	$37.70	$37.86	$37.55	$37.69	$36.86	20,445
2021-11-26	$37.60	$37.70	$37.40	$37.55	$36.72	24,224
2021-11-24	$38.07	$38.07	$37.91	$37.97	$37.13	56,888
2021-11-23	$37.94	$38.14	$37.94	$38.07	$37.23	59,445
2021-11-22	$37.65	$38.15	$37.65	$37.90	$37.06	28,654
2021-11-19	$37.62	$37.76	$37.59	$37.61	$36.78	26,645
2021-11-18	$37.80	$37.81	$37.63	$37.74	$36.90	18,798
2021-11-17	$37.89	$37.96	$37.73	$37.93	$37.09	25,463
2021-11-16	$38.18	$38.20	$37.93	$37.93	$37.09	52,403
2021-11-15	$38.12	$38.17	$37.98	$38.14	$37.30	17,477
2021-11-12	$38.04	$38.10	$37.94	$38.00	$37.15	18,829
2021-11-11	$37.97	$37.97	$37.79	$37.91	$37.07	17,537
2021-11-10	$37.73	$37.93	$37.73	$37.90	$37.06	27,694
2021-11-09	$37.67	$37.72	$37.56	$37.72	$36.89	127,643
2021-11-08	$37.87	$37.87	$37.49	$37.65	$36.82	31,823
2021-11-05	$37.76	$37.98	$37.70	$37.84	$37.00	38,497
2021-11-04	$37.68	$37.72	$37.39	$37.56	$36.73	88,685
2021-11-03	$37.67	$37.93	$37.67	$37.91	$36.85	479,595
2021-11-02	$37.63	$37.81	$37.53	$37.71	$36.65	29,807
2021-11-01	$37.37	$37.51	$37.28	$37.47	$36.41	67,299
2021-10-29	$37.31	$37.45	$37.23	$37.33	$36.28	31,507
2021-10-28	$37.14	$37.34	$37.14	$37.33	$36.28	24,266
2021-10-27	$37.48	$37.48	$37.03	$37.03	$35.99	22,439
2021-10-26	$37.31	$37.43	$37.24	$37.34	$36.29	53,528
2021-10-25	$37.40	$37.47	$37.21	$37.34	$36.29	15,030
2021-10-22	$37.36	$37.45	$37.33	$37.41	$36.36	27,173
2021-10-21	$37.30	$37.30	$37.10	$37.22	$36.17	25,261
2021-10-20	$36.98	$37.38	$36.98	$37.31	$36.26	83,203
2021-10-19	$36.92	$37.00	$36.85	$36.96	$35.92	15,609
2021-10-18	$37.01	$37.01	$36.75	$36.84	$35.81	68,299
2021-10-15	$37.20	$37.27	$36.97	$37.00	$35.96	30,079
2021-10-14	$36.80	$37.09	$36.79	$37.06	$36.02	10,920
2021-10-13	$36.50	$36.63	$36.23	$36.57	$35.54	15,941
2021-10-12	$36.46	$36.69	$36.45	$36.49	$35.47	34,240
2021-10-11	$36.60	$36.72	$36.50	$36.51	$35.48	10,948
2021-10-08	$36.76	$36.76	$36.64	$36.71	$35.68	24,098
2021-10-07	$36.77	$37.01	$36.71	$36.71	$35.68	24,034
2021-10-06	$36.22	$36.60	$36.07	$36.60	$35.57	12,713
2021-10-05	$36.56	$36.56	$36.29	$36.47	$35.44	27,198
2021-10-04	$36.24	$36.41	$36.13	$36.32	$35.30	29,451
2021-10-01	$36.13	$36.42	$35.88	$36.22	$35.20	25,488
2021-09-30	$36.70	$36.70	$35.95	$35.99	$34.98	29,743
2021-09-29	$36.25	$36.67	$36.22	$36.53	$35.50	11,377
2021-09-28	$36.42	$36.42	$36.11	$36.24	$35.22	10,439
2021-09-27	$36.57	$36.77	$36.45	$36.47	$35.44	8,506
2021-09-24	$36.51	$36.67	$36.50	$36.51	$35.48	11,513
2021-09-23	$36.52	$36.72	$36.52	$36.57	$35.54	30,782
2021-09-22	$36.43	$36.58	$36.35	$36.37	$35.35	13,006
2021-09-21	$36.50	$36.57	$36.19	$36.23	$35.22	22,219
2021-09-20	$36.32	$36.54	$36.06	$36.33	$35.31	27,332
2021-09-17	$36.84	$36.85	$36.61	$36.61	$35.58	92,345
2021-09-16	$37.13	$37.13	$36.78	$36.95	$35.91	47,533
2021-09-15	$36.92	$37.24	$36.91	$37.14	$36.10	21,506
2021-09-14	$37.30	$37.30	$36.90	$36.92	$35.88	25,940
2021-09-13	$37.29	$37.36	$37.07	$37.16	$36.12	74,016
2021-09-10	$37.55	$37.55	$37.13	$37.13	$36.09	13,785
2021-09-09	$37.76	$37.77	$37.54	$37.55	$36.50	15,626
2021-09-08	$37.65	$37.89	$37.65	$37.85	$36.79	26,195
2021-09-07	$38.13	$38.13	$37.60	$37.62	$36.56	12,610
2021-09-03	$38.17	$38.23	$38.08	$38.12	$37.05	18,339
2021-09-02	$38.08	$38.18	$38.08	$38.17	$37.10	66,378
2021-09-01	$37.89	$37.99	$37.79	$37.96	$36.89	20,320
2021-08-31	$37.78	$37.88	$37.68	$37.84	$36.78	25,509
2021-08-30	$37.78	$37.81	$37.64	$37.78	$36.72	23,575
2021-08-27	$37.62	$37.77	$37.62	$37.69	$36.63	25,369
2021-08-26	$37.73	$37.73	$37.53	$37.56	$36.51	76,240
2021-08-25	$37.69	$37.85	$37.64	$37.76	$36.70	32,705
2021-08-24	$38.03	$38.03	$37.71	$37.72	$36.66	21,468
2021-08-23	$38.21	$38.21	$38.05	$38.06	$36.99	33,948
2021-08-20	$37.92	$38.15	$37.78	$38.11	$37.04	42,897
2021-08-19	$37.63	$37.97	$37.63	$37.86	$36.79	21,056
2021-08-18	$38.25	$38.25	$37.80	$37.80	$36.74	45,964
2021-08-17	$38.13	$38.25	$37.99	$38.25	$37.18	34,724
2021-08-16	$37.99	$38.17	$37.88	$38.15	$37.08	16,814
2021-08-13	$37.76	$37.97	$37.76	$37.97	$36.90	10,403
2021-08-12	$37.79	$37.79	$37.64	$37.75	$36.69	16,883
2021-08-11	$37.57	$37.78	$37.57	$37.78	$36.72	28,234
2021-08-10	$37.40	$37.56	$37.30	$37.55	$36.50	71,970
2021-08-09	$37.29	$37.36	$37.20	$37.29	$36.24	38,499
2021-08-06	$37.28	$37.37	$37.22	$37.23	$36.18	18,654
2021-08-05	$37.11	$37.19	$37.05	$37.18	$36.14	31,649
2021-08-04	$37.39	$37.47	$37.21	$37.27	$35.98	23,209
2021-08-03	$37.41	$37.64	$37.21	$37.62	$36.32	37,046
2021-08-02	$37.56	$37.57	$37.39	$37.41	$36.12	83,834
2021-07-30	$37.33	$37.64	$37.33	$37.36	$36.07	22,199
2021-07-29	$37.50	$37.59	$37.45	$37.45	$36.16	21,775
2021-07-28	$37.46	$37.51	$37.27	$37.36	$36.07	33,582
2021-07-27	$37.23	$37.50	$37.22	$37.47	$36.18	34,241
2021-07-26	$37.19	$37.30	$37.14	$37.30	$36.01	23,543
2021-07-23	$36.91	$37.25	$36.91	$37.21	$35.92	37,909
2021-07-22	$36.88	$36.88	$36.68	$36.79	$35.52	33,049
2021-07-21	$37.03	$37.14	$36.90	$36.90	$35.63	57,862
2021-07-20	$36.74	$37.22	$36.74	$36.95	$35.67	141,379
2021-07-19	$36.88	$36.94	$36.38	$36.70	$35.43	91,863
2021-07-16	$37.15	$37.24	$37.07	$37.08	$35.80	26,708
2021-07-15	$36.85	$37.09	$36.85	$37.06	$35.78	22,763
2021-07-14	$36.79	$37.02	$36.79	$36.97	$35.69	27,848
2021-07-13	$36.88	$36.97	$36.68	$36.73	$35.46	21,769
2021-07-12	$36.72	$37.02	$36.72	$36.96	$35.68	21,010
2021-07-09	$36.73	$36.94	$36.73	$36.90	$35.63	15,923
2021-07-08	$36.55	$36.69	$36.50	$36.55	$35.29	21,337
2021-07-07	$36.56	$36.79	$36.56	$36.78	$35.51	35,635
2021-07-06	$36.50	$36.56	$36.23	$36.53	$35.27	17,444
2021-07-02	$36.65	$36.77	$36.60	$36.70	$35.43	39,013
2021-07-01	$36.51	$36.71	$36.51	$36.62	$35.36	25,523
2021-06-30	$36.30	$36.48	$36.30	$36.48	$35.22	16,953
2021-06-29	$36.58	$36.65	$36.30	$36.32	$35.07	32,620
2021-06-28	$36.57	$36.57	$36.44	$36.54	$35.28	26,326
2021-06-25	$36.31	$36.58	$36.31	$36.52	$35.26	25,244
2021-06-24	$36.30	$36.33	$36.13	$36.28	$35.03	26,583
2021-06-23	$36.42	$36.42	$36.20	$36.21	$34.96	35,199
2021-06-22	$36.35	$36.60	$36.35	$36.44	$35.18	17,641
2021-06-21	$36.10	$36.55	$36.10	$36.50	$35.24	15,351
2021-06-18	$36.49	$36.49	$36.00	$36.05	$34.80	32,873
2021-06-17	$36.84	$36.92	$36.59	$36.72	$35.45	23,085
2021-06-16	$37.20	$37.24	$36.86	$36.90	$35.63	26,143
2021-06-15	$37.15	$37.30	$37.15	$37.18	$35.90	21,486
2021-06-14	$37.32	$37.32	$37.06	$37.23	$35.94	28,837
2021-06-11	$37.46	$37.46	$37.21	$37.34	$36.05	21,671
2021-06-10	$37.33	$37.43	$37.33	$37.38	$36.09	13,334
2021-06-09	$37.27	$37.39	$37.23	$37.25	$35.96	24,565
2021-06-08	$37.34	$37.34	$37.13	$37.23	$35.94	23,468
2021-06-07	$37.42	$37.45	$37.25	$37.33	$36.04	30,758
2021-06-04	$37.34	$37.40	$37.30	$37.37	$36.08	13,666
2021-06-03	$36.98	$37.26	$36.93	$37.24	$35.95	29,107
2021-06-02	$36.96	$37.10	$36.85	$37.06	$35.78	23,954
2021-06-01	$37.00	$37.00	$36.77	$36.86	$35.59	37,108
2021-05-28	$36.85	$36.89	$36.81	$36.84	$35.56	16,709
2021-05-27	$36.89	$36.95	$36.70	$36.72	$35.45	49,321
2021-05-26	$36.83	$36.83	$36.68	$36.78	$35.50	20,763
2021-05-25	$37.02	$37.02	$36.76	$36.77	$35.50	31,951
2021-05-24	$37.04	$37.17	$36.97	$37.11	$35.83	49,482
2021-05-21	$36.97	$37.11	$36.81	$36.88	$35.61	40,142
2021-05-20	$36.65	$36.95	$36.65	$36.87	$35.60	35,758
2021-05-19	$36.57	$36.70	$36.29	$36.70	$35.43	51,112
2021-05-18	$37.03	$37.03	$36.85	$36.85	$35.58	36,686
2021-05-17	$36.98	$37.11	$36.91	$37.01	$35.73	136,874
2021-05-14	$36.89	$37.07	$36.88	$36.99	$35.71	28,361
2021-05-13	$36.06	$36.86	$36.06	$36.75	$35.48	23,949
2021-05-12	$36.74	$36.78	$36.13	$36.15	$34.90	31,340
2021-05-11	$37.09	$37.11	$36.62	$36.78	$35.51	132,411
2021-05-10	$37.15	$37.49	$37.15	$37.21	$35.92	42,291
2021-05-07	$36.76	$37.01	$36.69	$36.99	$35.71	28,233
2021-05-06	$36.48	$36.76	$36.44	$36.76	$35.49	55,456
2021-05-05	$36.79	$36.79	$36.46	$36.65	$35.15	159,722
2021-05-04	$36.60	$36.69	$36.60	$36.69	$35.18	27,869
2021-05-03	$36.52	$36.85	$36.52	$36.70	$35.19	113,062
2021-04-30	$36.45	$36.50	$36.27	$36.34	$34.85	93,874
2021-04-29	$36.24	$36.53	$36.24	$36.52	$35.02	23,206
2021-04-28	$36.16	$36.23	$36.06	$36.09	$34.61	25,162
2021-04-27	$36.07	$36.17	$36.00	$36.12	$34.64	39,802
2021-04-26	$36.23	$36.23	$36.03	$36.04	$34.56	32,210
2021-04-23	$36.02	$36.23	$35.98	$36.17	$34.69	25,243
2021-04-22	$36.28	$36.28	$36.02	$36.08	$34.60	45,815
2021-04-21	$36.12	$36.41	$36.12	$36.38	$34.89	179,515
2021-04-20	$35.79	$36.17	$35.79	$36.10	$34.62	179,162
2021-04-19	$35.94	$35.97	$35.81	$35.95	$34.48	32,876
2021-04-16	$35.84	$36.00	$35.83	$35.96	$34.48	36,737
2021-04-15	$35.53	$35.75	$35.51	$35.71	$34.25	86,296
2021-04-14	$35.40	$35.51	$35.32	$35.42	$33.96	25,845
2021-04-13	$35.39	$35.45	$35.24	$35.41	$33.95	42,226
2021-04-12	$35.33	$35.47	$35.30	$35.47	$34.01	46,199
2021-04-09	$35.25	$35.26	$35.12	$35.26	$33.81	36,293
2021-04-08	$35.22	$35.25	$35.18	$35.23	$33.78	21,947
2021-04-07	$35.35	$35.35	$35.19	$35.27	$33.82	29,220
2021-04-06	$35.29	$35.36	$35.17	$35.31	$33.86	106,876
2021-04-05	$35.26	$35.42	$35.22	$35.31	$33.86	104,381
2021-04-01	$34.79	$35.09	$34.70	$35.09	$33.65	67,196
2021-03-31	$35.08	$35.11	$34.90	$34.96	$33.52	44,003
2021-03-30	$35.17	$35.18	$35.00	$35.07	$33.63	87,721
2021-03-29	$34.96	$35.31	$34.96	$35.17	$33.73	18,814
2021-03-26	$34.67	$35.00	$34.67	$35.00	$33.56	26,037
2021-03-25	$34.13	$34.60	$34.03	$34.55	$33.13	46,130
2021-03-24	$34.20	$34.46	$34.20	$34.20	$32.80	43,824
2021-03-23	$34.24	$34.43	$34.12	$34.20	$32.80	37,760
2021-03-22	$34.07	$34.40	$34.07	$34.40	$32.99	38,793
2021-03-19	$34.25	$34.41	$34.15	$34.21	$32.81	28,094
2021-03-18	$34.37	$34.54	$34.35	$34.39	$32.98	22,961
2021-03-17	$34.50	$34.53	$34.36	$34.45	$33.04	30,569
2021-03-16	$34.39	$34.52	$34.38	$34.49	$33.08	414,899
2021-03-15	$34.33	$34.55	$34.24	$34.55	$33.13	61,166
2021-03-12	$33.98	$34.28	$33.98	$34.28	$32.88	17,747
2021-03-11	$33.94	$34.17	$33.90	$33.91	$32.52	43,741
2021-03-10	$33.70	$34.14	$33.68	$34.03	$32.63	121,151
2021-03-09	$33.79	$33.95	$33.62	$33.62	$32.24	33,297
2021-03-08	$33.34	$34.02	$33.34	$33.74	$32.36	61,974
2021-03-05	$32.84	$33.41	$32.75	$33.31	$31.94	46,117
2021-03-04	$32.82	$33.08	$32.42	$32.61	$31.27	32,172
2021-03-03	$32.74	$32.99	$32.64	$32.81	$31.46	40,554
2021-03-02	$32.75	$32.92	$32.61	$32.69	$31.35	28,612
2021-03-01	$32.61	$32.97	$32.61	$32.75	$31.41	22,580
2021-02-26	$32.96	$32.96	$32.39	$32.39	$31.06	60,620
2021-02-25	$33.29	$33.37	$32.77	$32.87	$31.52	45,675
2021-02-24	$33.12	$33.33	$33.05	$33.23	$31.87	244,695
2021-02-23	$33.07	$33.22	$32.94	$33.15	$31.79	44,104
2021-02-22	$32.75	$33.08	$32.75	$33.05	$31.69	46,796
2021-02-19	$32.96	$32.96	$32.77	$32.77	$31.43	27,384
2021-02-18	$32.78	$33.00	$32.78	$32.91	$31.56	37,025
2021-02-17	$32.63	$32.88	$32.57	$32.84	$31.49	37,796
2021-02-16	$32.96	$32.96	$32.60	$32.65	$31.31	60,060
2021-02-12	$32.78	$32.89	$32.72	$32.89	$31.54	23,454
2021-02-11	$33.00	$33.00	$32.69	$32.80	$31.45	39,479
2021-02-10	$33.07	$33.07	$32.82	$32.89	$31.54	59,642
2021-02-09	$32.90	$32.97	$32.77	$32.97	$31.62	41,943
2021-02-08	$32.89	$32.90	$32.76	$32.90	$31.55	35,654
2021-02-05	$32.80	$32.89	$32.74	$32.81	$31.46	104,076
2021-02-04	$32.45	$32.69	$32.42	$32.62	$31.29	342,169
2021-02-03	$32.40	$32.60	$32.24	$32.52	$31.13	56,755
2021-02-02	$32.58	$32.68	$32.39	$32.49	$31.09	57,321
2021-02-01	$32.37	$32.45	$32.06	$32.35	$30.96	192,299
2021-01-29	$32.70	$32.72	$32.07	$32.17	$30.78	54,782
2021-01-28	$33.06	$33.36	$32.78	$32.81	$31.40	70,261
2021-01-27	$32.97	$33.38	$32.92	$32.98	$31.56	76,642
2021-01-26	$33.07	$33.29	$32.96	$33.20	$31.77	65,834
2021-01-25	$32.56	$33.10	$32.56	$32.97	$31.56	45,156
2021-01-22	$32.56	$32.74	$32.38	$32.68	$31.28	76,993
2021-01-21	$32.90	$32.92	$32.75	$32.83	$31.42	41,947
2021-01-20	$32.93	$33.01	$32.75	$33.00	$31.58	39,499
2021-01-19	$32.95	$33.02	$32.87	$32.90	$31.49	96,474
2021-01-15	$32.64	$32.93	$32.53	$32.83	$31.42	44,712
2021-01-14	$32.87	$32.98	$32.70	$32.84	$31.42	64,065
2021-01-13	$32.58	$32.76	$32.53	$32.70	$31.30	52,598
2021-01-12	$32.61	$32.67	$32.44	$32.67	$31.26	40,225
2021-01-11	$32.51	$32.68	$32.50	$32.62	$31.22	34,303
2021-01-08	$32.75	$32.77	$32.39	$32.66	$31.26	430,331
2021-01-07	$32.94	$32.97	$32.68	$32.68	$31.28	118,326
2021-01-06	$32.07	$32.97	$32.07	$32.86	$31.45	55,991
2021-01-05	$31.96	$32.20	$31.83	$32.14	$30.76	35,438
2021-01-04	$32.48	$32.50	$31.74	$32.00	$30.62	65,911
2020-12-31	$32.11	$32.55	$32.08	$32.43	$31.04	49,145
2020-12-30	$32.07	$32.31	$32.07	$32.23	$30.84	72,305
2020-12-29	$32.53	$32.53	$32.22	$32.30	$30.72	28,843
2020-12-28	$32.46	$32.65	$32.38	$32.45	$30.87	169,463
2020-12-24	$32.30	$32.32	$32.09	$32.32	$30.74	18,500
2020-12-23	$32.26	$32.40	$32.26	$32.27	$30.69	24,766
2020-12-22	$32.22	$32.22	$32.04	$32.05	$30.49	78,722
2020-12-21	$32.18	$32.26	$31.82	$32.26	$30.69	85,727
2020-12-18	$32.67	$32.71	$32.38	$32.50	$30.91	31,077
2020-12-17	$32.61	$32.69	$32.52	$32.64	$31.05	43,525
2020-12-16	$32.65	$32.65	$32.44	$32.50	$30.91	31,946
2020-12-15	$32.42	$32.61	$32.25	$32.60	$31.01	31,171
2020-12-14	$32.82	$32.87	$32.25	$32.28	$30.70	34,252
2020-12-11	$32.42	$32.63	$32.42	$32.57	$30.98	32,077
2020-12-10	$32.59	$32.65	$32.48	$32.56	$30.97	59,800
2020-12-09	$32.93	$32.93	$32.66	$32.87	$31.27	73,088
2020-12-08	$32.59	$32.87	$32.59	$32.81	$31.21	28,941
2020-12-07	$32.79	$32.80	$32.59	$32.72	$31.12	50,638
2020-12-04	$32.66	$32.89	$32.66	$32.87	$31.27	67,925
2020-12-03	$32.48	$32.70	$32.42	$32.54	$30.95	85,464
2020-12-02	$32.27	$32.44	$32.27	$32.43	$30.85	37,426
2020-12-01	$32.45	$32.64	$32.28	$32.28	$30.70	42,769
2020-11-30	$32.34	$32.34	$31.99	$32.16	$30.59	75,613
2020-11-27	$32.61	$32.61	$32.27	$32.36	$30.78	140,869
2020-11-25	$32.55	$32.55	$32.35	$32.51	$30.92	55,992
2020-11-24	$32.20	$32.66	$32.20	$32.61	$31.02	54,986
2020-11-23	$31.88	$32.09	$31.82	$31.97	$30.41	37,856
2020-11-20	$31.81	$31.81	$31.56	$31.66	$30.11	21,281
2020-11-19	$31.77	$31.85	$31.50	$31.85	$30.30	43,109
2020-11-18	$32.35	$32.38	$31.75	$31.75	$30.20	204,255
2020-11-17	$32.24	$32.40	$32.05	$32.19	$30.62	44,933
2020-11-16	$32.47	$32.51	$32.20	$32.51	$30.92	50,191
2020-11-13	$31.51	$32.01	$31.51	$31.94	$30.38	54,567
2020-11-12	$31.66	$31.66	$31.14	$31.41	$29.88	48,535
2020-11-11	$32.08	$32.08	$31.70	$31.86	$30.30	648,469
2020-11-10	$31.46	$32.04	$31.42	$31.99	$30.43	243,382
2020-11-09	$31.47	$32.20	$31.27	$31.27	$29.74	357,857
2020-11-06	$30.25	$30.43	$30.02	$30.14	$28.67	96,525
2020-11-05	$30.07	$30.43	$30.07	$30.20	$28.72	106,666
2020-11-04	$30.56	$30.62	$30.09	$30.14	$28.40	46,131
2020-11-03	$30.34	$30.69	$30.34	$30.60	$28.83	42,087
2020-11-02	$29.76	$30.08	$29.59	$30.02	$28.28	48,938
2020-10-30	$29.30	$29.45	$29.05	$29.40	$27.70	101,180
2020-10-29	$29.12	$29.71	$28.96	$29.51	$27.81	162,190
2020-10-28	$29.57	$29.71	$29.15	$29.15	$27.47	61,649
2020-10-27	$30.46	$30.50	$30.13	$30.14	$28.40	29,281
2020-10-26	$30.67	$30.67	$30.26	$30.47	$28.71	53,767
2020-10-23	$30.80	$31.00	$30.73	$30.89	$29.11	77,483
2020-10-22	$30.35	$30.79	$30.35	$30.75	$28.98	43,508
2020-10-21	$30.37	$30.57	$30.37	$30.43	$28.67	45,475
2020-10-20	$30.47	$30.73	$30.40	$30.52	$28.75	54,410
2020-10-19	$30.90	$30.90	$30.35	$30.39	$28.64	15,367
2020-10-16	$30.77	$30.92	$30.65	$30.81	$29.04	52,993
2020-10-15	$30.47	$30.79	$30.41	$30.73	$28.96	78,232
2020-10-14	$30.70	$30.91	$30.61	$30.65	$28.88	62,124
2020-10-13	$30.97	$31.07	$30.62	$30.75	$28.98	48,952
2020-10-12	$30.86	$31.09	$30.85	$30.99	$29.20	33,261
2020-10-09	$31.09	$31.09	$30.79	$30.85	$29.07	65,804
2020-10-08	$30.58	$30.91	$30.58	$30.90	$29.12	63,185
2020-10-07	$30.40	$30.61	$30.35	$30.53	$28.77	61,769
2020-10-06	$30.34	$30.71	$30.11	$30.18	$28.44	49,149
2020-10-05	$30.09	$30.36	$30.05	$30.31	$28.56	88,018
2020-10-02	$29.30	$30.10	$29.30	$30.02	$28.28	47,425
2020-10-01	$29.70	$29.75	$29.45	$29.68	$27.97	57,731
2020-09-30	$29.51	$29.79	$29.45	$29.62	$27.91	29,653
2020-09-29	$29.51	$29.58	$29.26	$29.39	$27.69	48,377
2020-09-28	$29.44	$29.71	$29.44	$29.54	$27.83	42,073
2020-09-25	$28.62	$29.19	$28.62	$29.15	$27.46	48,449
2020-09-24	$28.57	$29.05	$28.50	$28.73	$27.07	41,346
2020-09-23	$29.19	$29.31	$28.60	$28.63	$26.98	37,671
2020-09-22	$29.05	$29.33	$29.05	$29.14	$27.45	41,356
2020-09-21	$29.33	$29.40	$28.77	$29.06	$27.38	71,670
2020-09-18	$30.14	$30.14	$29.69	$29.71	$28.00	50,658
2020-09-17	$29.98	$30.23	$29.88	$30.08	$28.34	55,853
2020-09-16	$30.18	$30.50	$30.16	$30.22	$28.48	45,195
2020-09-15	$30.13	$30.31	$30.00	$30.02	$28.29	67,676
2020-09-14	$29.85	$30.20	$29.84	$30.08	$28.34	65,856
2020-09-11	$29.51	$29.69	$29.41	$29.58	$27.87	39,801
2020-09-10	$29.84	$29.89	$29.44	$29.44	$27.74	54,789
2020-09-09	$29.83	$30.08	$29.78	$29.83	$28.11	181,304
2020-09-08	$29.92	$29.92	$29.53	$29.67	$27.96	170,980
2020-09-04	$30.14	$30.35	$29.77	$30.16	$28.42	1,429,284
2020-09-03	$30.46	$30.79	$29.84	$30.05	$28.31	82,743
2020-09-02	$29.88	$30.58	$29.79	$30.50	$28.74	166,338
2020-09-01	$29.94	$29.94	$29.73	$29.85	$28.13	54,364
2020-08-31	$30.06	$30.13	$29.97	$30.03	$28.30	58,444
2020-08-28	$30.07	$30.19	$29.88	$30.19	$28.45	39,560
2020-08-27	$29.87	$30.16	$29.87	$30.05	$28.32	51,686
2020-08-26	$29.90	$29.90	$29.69	$29.83	$28.10	54,772
2020-08-25	$30.11	$30.17	$29.84	$29.95	$28.22	72,022
2020-08-24	$29.65	$30.10	$29.57	$30.10	$28.36	65,758
2020-08-21	$29.56	$29.61	$29.41	$29.60	$27.89	72,472
2020-08-20	$29.63	$29.73	$29.60	$29.61	$27.90	35,251
2020-08-19	$29.94	$29.97	$29.71	$29.74	$28.03	52,341
2020-08-18	$30.13	$30.13	$29.88	$29.95	$28.22	69,313
2020-08-17	$30.17	$30.20	$30.00	$30.13	$28.39	155,539
2020-08-14	$30.00	$30.23	$29.98	$30.11	$28.37	61,072
2020-08-13	$30.16	$30.19	$29.99	$30.08	$28.34	60,160
2020-08-12	$30.31	$30.34	$30.22	$30.28	$28.53	60,867
2020-08-11	$30.44	$30.60	$30.01	$30.10	$28.36	104,125
2020-08-10	$29.96	$30.28	$29.96	$30.24	$28.49	73,986
2020-08-07	$29.41	$29.94	$29.41	$29.91	$28.19	358,416
2020-08-06	$29.36	$29.49	$29.28	$29.44	$27.74	1,354,974
2020-08-05	$29.93	$29.95	$29.65	$29.66	$27.68	39,258
2020-08-04	$29.57	$29.88	$29.57	$29.78	$27.80	52,520
2020-08-03	$29.79	$29.79	$29.43	$29.60	$27.63	47,895
2020-07-31	$29.64	$29.72	$29.28	$29.65	$27.67	41,192
2020-07-30	$29.70	$29.76	$29.38	$29.73	$27.75	40,193
2020-07-29	$29.58	$29.90	$29.52	$29.90	$27.91	53,408
2020-07-28	$29.32	$29.70	$29.32	$29.59	$27.62	26,319
2020-07-27	$29.39	$29.46	$29.13	$29.46	$27.50	31,577
2020-07-24	$29.69	$29.71	$29.35	$29.47	$27.51	42,428
2020-07-23	$29.62	$29.81	$29.55	$29.68	$27.70	45,016
2020-07-22	$29.23	$29.65	$29.11	$29.65	$27.67	80,858
2020-07-21	$29.20	$29.47	$29.19	$29.27	$27.32	60,640
2020-07-20	$29.37	$29.37	$28.90	$28.98	$27.05	69,150
2020-07-17	$29.33	$29.50	$29.32	$29.40	$27.44	63,666
2020-07-16	$29.17	$29.44	$29.14	$29.27	$27.32	37,438
2020-07-15	$29.19	$29.38	$29.08	$29.32	$27.37	67,192
2020-07-14	$28.51	$28.84	$28.40	$28.77	$26.85	42,640
2020-07-13	$28.55	$28.90	$28.47	$28.55	$26.65	116,183
2020-07-10	$27.81	$28.47	$27.81	$28.46	$26.56	75,313
2020-07-09	$28.40	$28.40	$27.67	$27.93	$26.07	52,403
2020-07-08	$28.59	$28.60	$28.28	$28.54	$26.64	58,215
2020-07-07	$28.72	$28.75	$28.47	$28.52	$26.62	52,796
2020-07-06	$29.22	$29.37	$28.88	$28.99	$27.06	59,245
2020-07-02	$29.15	$29.28	$28.84	$28.88	$26.95	356,254
2020-07-01	$28.84	$29.05	$28.78	$28.83	$26.90	239,237
2020-06-30	$28.41	$28.90	$28.38	$28.78	$26.86	47,628
2020-06-29	$28.07	$28.50	$28.07	$28.43	$26.54	53,901
2020-06-26	$28.36	$28.36	$27.75	$27.86	$26.00	46,267
2020-06-25	$28.13	$28.47	$27.99	$28.45	$26.55	51,294
2020-06-24	$28.69	$28.70	$27.96	$28.28	$26.40	87,349
2020-06-23	$29.21	$29.33	$29.00	$29.07	$27.13	62,955
2020-06-22	$28.94	$29.08	$28.80	$28.97	$27.04	57,731
2020-06-19	$29.73	$29.79	$29.04	$29.13	$27.19	47,876
2020-06-18	$29.28	$29.54	$29.19	$29.41	$27.45	44,283
2020-06-17	$29.84	$29.84	$29.47	$29.48	$27.52	42,033
2020-06-16	$30.23	$30.31	$29.65	$29.83	$27.84	58,294
2020-06-15	$28.37	$29.50	$28.22	$29.31	$27.36	91,453
2020-06-12	$29.39	$29.51	$28.55	$29.10	$27.16	71,886
2020-06-11	$29.52	$29.58	$28.50	$28.53	$26.63	136,794
2020-06-10	$31.19	$31.19	$30.51	$30.52	$28.49	58,964
2020-06-09	$31.38	$31.38	$31.08	$31.20	$29.12	88,852
2020-06-08	$31.39	$31.96	$31.39	$31.96	$29.83	119,873
2020-06-05	$30.86	$31.55	$30.86	$31.13	$29.06	135,648
2020-06-04	$29.78	$30.20	$29.68	$30.16	$28.15	41,031
2020-06-03	$29.42	$30.12	$29.42	$30.02	$28.02	242,307
2020-06-02	$29.15	$29.25	$29.05	$29.25	$27.30	64,189
2020-06-01	$28.55	$29.05	$28.55	$28.89	$26.96	55,530
2020-05-29	$28.63	$28.77	$28.32	$28.76	$26.85	49,832
2020-05-28	$28.98	$29.00	$28.61	$28.72	$26.81	48,101
2020-05-27	$28.58	$28.85	$28.26	$28.85	$26.93	60,346
2020-05-26	$27.87	$28.29	$27.87	$28.04	$26.17	104,917
2020-05-22	$27.20	$27.23	$26.99	$27.21	$25.40	53,741
2020-05-21	$27.31	$27.49	$27.12	$27.21	$25.40	75,081
2020-05-20	$27.29	$27.48	$27.17	$27.33	$25.51	116,964
2020-05-19	$27.27	$27.39	$26.93	$26.93	$25.13	94,968
2020-05-18	$26.66	$27.48	$26.66	$27.41	$25.58	323,463
2020-05-15	$26.00	$26.14	$25.83	$26.00	$24.27	111,997
2020-05-14	$25.57	$26.20	$25.18	$26.13	$24.39	89,413
2020-05-13	$26.52	$26.52	$25.68	$25.88	$24.15	96,228
2020-05-12	$27.38	$27.48	$26.52	$26.56	$24.79	107,355
2020-05-11	$27.32	$27.44	$26.91	$27.23	$25.41	127,332
2020-05-08	$27.04	$27.60	$27.04	$27.49	$25.66	313,444
2020-05-07	$27.02	$27.16	$26.71	$26.76	$24.98	105,464
2020-05-06	$27.67	$27.67	$26.92	$27.00	$24.93	78,715
2020-05-05	$27.68	$27.93	$27.50	$27.50	$25.40	84,865
2020-05-04	$27.08	$27.38	$26.92	$27.34	$25.25	62,546
2020-05-01	$27.71	$27.71	$27.20	$27.36	$25.27	124,445
2020-04-30	$28.56	$28.56	$28.00	$28.19	$26.03	93,723
2020-04-29	$28.78	$29.10	$28.48	$28.72	$26.52	122,439
2020-04-28	$28.23	$28.59	$28.10	$28.31	$26.14	76,981
2020-04-27	$27.50	$28.04	$27.47	$27.92	$25.78	131,143
2020-04-24	$27.21	$27.45	$27.00	$27.37	$25.28	77,205
2020-04-23	$27.39	$27.61	$27.11	$27.11	$25.04	110,645
2020-04-22	$27.34	$27.50	$27.01	$27.32	$25.23	157,256
2020-04-21	$26.96	$27.15	$26.65	$26.85	$24.80	152,204
2020-04-20	$27.67	$27.99	$27.40	$27.53	$25.42	130,723
2020-04-17	$27.74	$28.25	$27.60	$28.12	$25.97	403,189
2020-04-16	$27.49	$27.49	$27.00	$27.30	$25.21	295,962
2020-04-15	$27.58	$27.75	$27.09	$27.27	$25.18	312,830
2020-04-14	$28.16	$28.35	$27.96	$28.28	$26.12	645,643
2020-04-13	$28.28	$28.28	$27.40	$27.60	$25.49	170,739
2020-04-09	$27.63	$28.73	$27.63	$28.20	$26.04	161,496
2020-04-08	$26.52	$27.50	$26.23	$27.29	$25.20	124,715
2020-04-07	$26.95	$27.10	$26.13	$26.23	$24.22	321,188
2020-04-06	$25.32	$26.28	$25.32	$26.08	$24.08	205,987
2020-04-03	$24.83	$25.14	$24.24	$24.45	$22.58	127,291
2020-04-02	$24.46	$25.15	$24.46	$25.00	$23.09	109,659
2020-04-01	$24.87	$24.87	$24.14	$24.39	$22.52	172,962
2020-03-31	$26.24	$26.24	$25.52	$25.77	$23.80	113,555
2020-03-30	$25.67	$26.36	$25.36	$26.24	$24.23	193,309
2020-03-27	$25.12	$26.29	$25.00	$25.57	$23.61	169,503
2020-03-26	$24.27	$26.17	$24.27	$26.13	$24.13	395,879
2020-03-25	$23.73	$25.31	$23.28	$24.12	$22.27	461,807
2020-03-24	$22.61	$23.86	$22.60	$23.86	$22.03	616,707
2020-03-23	$22.99	$22.99	$21.20	$21.70	$20.04	477,216
2020-03-20	$24.62	$24.62	$22.80	$22.92	$21.17	295,760
2020-03-19	$24.40	$25.75	$23.77	$24.06	$22.22	327,395
2020-03-18	$24.94	$26.01	$23.75	$24.16	$22.31	264,138
2020-03-17	$25.43	$26.68	$24.90	$26.36	$24.34	306,260
2020-03-16	$24.70	$26.77	$24.60	$26.59	$24.56	201,680
2020-03-13	$26.66	$27.99	$25.98	$27.93	$25.79	492,055
2020-03-12	$26.75	$27.79	$25.00	$25.91	$23.93	801,528
2020-03-11	$29.48	$29.56	$28.41	$28.80	$26.60	194,337
2020-03-10	$30.05	$30.32	$28.94	$30.32	$28.00	269,025
2020-03-09	$29.50	$30.50	$29.02	$29.36	$27.11	260,302
2020-03-06	$30.98	$31.54	$30.70	$31.52	$29.11	157,685
2020-03-05	$32.00	$32.27	$31.56	$31.85	$29.41	164,073
2020-03-04	$31.79	$32.65	$31.70	$32.59	$30.10	384,103
2020-03-03	$31.89	$32.40	$31.11	$31.31	$28.91	264,209
2020-03-02	$30.53	$31.85	$30.44	$31.81	$29.38	700,654
2020-02-28	$30.43	$30.55	$29.68	$30.47	$28.14	374,411
2020-02-27	$32.09	$32.31	$31.10	$31.10	$28.72	184,890
2020-02-26	$33.01	$33.30	$32.60	$32.60	$30.11	145,302
2020-02-25	$33.97	$33.97	$32.87	$32.97	$30.45	286,036
2020-02-24	$33.98	$34.12	$33.80	$33.88	$31.29	103,859
2020-02-21	$34.45	$34.57	$34.36	$34.50	$31.86	125,400
2020-02-20	$34.40	$34.60	$34.36	$34.58	$31.93	59,272
2020-02-19	$34.49	$34.51	$34.35	$34.41	$31.78	77,225
2020-02-18	$34.50	$34.55	$34.37	$34.46	$31.82	65,674
2020-02-14	$34.45	$34.50	$34.35	$34.48	$31.84	79,003
2020-02-13	$34.34	$34.47	$34.26	$34.44	$31.80	127,570
2020-02-12	$34.42	$34.44	$34.30	$34.39	$31.76	181,462
2020-02-11	$34.33	$34.46	$34.30	$34.33	$31.70	1,315,295
2020-02-10	$34.15	$34.22	$34.06	$34.21	$31.59	67,009
2020-02-07	$34.22	$34.22	$34.08	$34.14	$31.53	115,271
2020-02-06	$34.42	$34.44	$34.21	$34.25	$31.63	70,120
2020-02-05	$34.09	$34.35	$34.09	$34.34	$31.70	75,253
2020-02-04	$34.05	$34.22	$33.97	$33.98	$31.37	53,524
2020-02-03	$33.99	$34.04	$33.77	$33.81	$31.21	247,546
2020-01-31	$34.22	$34.22	$33.73	$33.82	$31.22	71,952
2020-01-30	$33.97	$34.28	$33.93	$34.24	$31.61	87,361
2020-01-29	$34.31	$34.32	$34.13	$34.13	$31.51	58,311
2020-01-28	$34.18	$34.31	$34.13	$34.24	$31.61	156,587
2020-01-27	$34.16	$34.22	$34.06	$34.13	$31.51	83,588
2020-01-24	$34.68	$34.68	$34.30	$34.43	$31.79	111,080
2020-01-23	$34.50	$34.69	$34.39	$34.63	$31.97	111,189
2020-01-22	$34.62	$34.69	$34.52	$34.56	$31.91	262,295
2020-01-21	$34.50	$34.58	$34.37	$34.50	$31.85	83,262
2020-01-17	$34.46	$34.51	$34.37	$34.49	$31.84	80,712
2020-01-16	$34.27	$34.40	$34.26	$34.38	$31.74	109,186
2020-01-15	$33.99	$34.23	$33.99	$34.18	$31.55	373,547
2020-01-14	$33.93	$33.97	$33.84	$33.93	$31.32	122,318
2020-01-13	$33.74	$33.93	$33.71	$33.92	$31.31	175,638
2020-01-10	$33.70	$33.84	$33.68	$33.69	$31.10	120,662
2020-01-09	$33.59	$33.70	$33.57	$33.67	$31.08	96,309
2020-01-08	$33.56	$33.71	$33.50	$33.58	$31.00	158,831
2020-01-07	$33.64	$33.64	$33.43	$33.51	$30.94	97,963
2020-01-06	$33.89	$33.89	$33.62	$33.75	$31.16	143,129
2020-01-03	$33.74	$33.83	$33.64	$33.76	$31.16	124,179
2020-01-02	$34.18	$34.24	$33.65	$33.80	$31.20	676,324
2019-12-31	$33.91	$34.06	$33.89	$34.06	$31.44	439,939
2019-12-30	$33.95	$34.00	$33.84	$33.90	$31.30	79,958
2019-12-27	$34.22	$34.23	$34.16	$34.20	$31.38	80,928
2019-12-26	$34.11	$34.20	$34.07	$34.13	$31.32	62,954
2019-12-24	$34.19	$34.24	$34.06	$34.12	$31.31	42,206
2019-12-23	$34.37	$34.37	$34.09	$34.12	$31.31	90,040
2019-12-20	$34.20	$34.35	$34.04	$34.27	$31.45	74,535
2019-12-19	$33.98	$34.01	$33.90	$33.97	$31.17	63,871
2019-12-18	$33.90	$33.96	$33.79	$33.93	$31.14	170,576
2019-12-17	$33.92	$33.98	$33.80	$33.84	$31.05	67,866
2019-12-16	$33.68	$33.88	$33.68	$33.87	$31.08	57,009
2019-12-13	$33.70	$33.70	$33.49	$33.60	$30.83	129,862
2019-12-12	$33.44	$33.68	$33.44	$33.54	$30.78	97,330
2019-12-11	$33.59	$33.62	$33.38	$33.46	$30.71	75,403
2019-12-10	$33.55	$33.58	$33.50	$33.56	$30.79	62,343
2019-12-09	$33.61	$33.63	$33.51	$33.56	$30.79	623,029
2019-12-06	$33.67	$33.71	$33.53	$33.63	$30.86	72,194
2019-12-05	$33.46	$33.46	$33.33	$33.46	$30.70	67,056
2019-12-04	$33.21	$33.46	$33.20	$33.41	$30.66	310,307
2019-12-03	$33.20	$33.23	$33.07	$33.23	$30.49	89,014
2019-12-02	$33.55	$33.55	$33.26	$33.31	$30.56	77,248
2019-11-29	$33.61	$33.74	$33.46	$33.46	$30.70	20,774
2019-11-27	$33.49	$33.64	$33.48	$33.64	$30.87	136,931
2019-11-26	$33.36	$33.50	$33.24	$33.50	$30.74	52,544
2019-11-25	$33.37	$33.38	$33.28	$33.34	$30.59	134,407
2019-11-22	$33.38	$33.38	$33.21	$33.28	$30.54	147,204
2019-11-21	$33.37	$33.37	$33.21	$33.31	$30.56	129,805
2019-11-20	$33.33	$33.38	$33.20	$33.32	$30.57	94,175
2019-11-19	$33.47	$33.47	$33.36	$33.39	$30.64	156,981
2019-11-18	$33.47	$33.62	$33.45	$33.51	$30.75	136,663
2019-11-15	$33.46	$33.49	$33.35	$33.48	$30.72	93,999
2019-11-14	$33.28	$33.39	$33.26	$33.35	$30.60	46,006
2019-11-13	$33.19	$33.33	$33.09	$33.31	$30.56	62,006
2019-11-12	$33.34	$33.34	$33.15	$33.19	$30.45	56,569
2019-11-11	$33.32	$33.35	$33.24	$33.28	$30.54	57,136
2019-11-08	$33.25	$33.40	$33.25	$33.40	$30.65	114,476
2019-11-07	$33.64	$33.66	$33.40	$33.48	$30.72	91,157
2019-11-06	$33.79	$33.91	$33.79	$33.88	$30.81	73,347
2019-11-05	$33.89	$33.89	$33.70	$33.74	$30.68	135,689
2019-11-04	$34.08	$34.08	$33.83	$33.89	$30.81	67,058
2019-11-01	$33.89	$33.96	$33.85	$33.94	$30.86	57,706
2019-10-31	$33.84	$33.84	$33.65	$33.79	$30.72	80,856
2019-10-30	$33.85	$33.86	$33.67	$33.81	$30.74	109,974
2019-10-29	$33.75	$33.92	$33.71	$33.86	$30.79	88,492
2019-10-28	$33.79	$33.87	$33.70	$33.72	$30.66	54,510
2019-10-25	$33.85	$33.89	$33.73	$33.79	$30.72	54,324
2019-10-24	$34.00	$34.00	$33.75	$33.85	$30.78	67,491
2019-10-23	$33.73	$33.85	$33.60	$33.85	$30.78	75,554
2019-10-22	$33.80	$33.80	$33.60	$33.69	$30.63	83,410
2019-10-21	$33.64	$33.71	$33.56	$33.70	$30.64	97,199
2019-10-18	$33.30	$33.53	$33.27	$33.48	$30.44	70,481
2019-10-17	$33.29	$33.38	$33.25	$33.32	$30.30	82,986
2019-10-16	$33.28	$33.31	$33.15	$33.19	$30.18	52,522
2019-10-15	$33.29	$33.31	$33.21	$33.28	$30.26	76,735
2019-10-14	$33.33	$33.33	$33.19	$33.21	$30.20	35,739
2019-10-11	$33.28	$33.49	$33.24	$33.24	$30.22	149,370
2019-10-10	$33.06	$33.20	$32.93	$33.15	$30.14	134,468
2019-10-09	$33.00	$33.08	$32.88	$32.97	$29.98	77,027
2019-10-08	$33.18	$33.18	$32.78	$32.79	$29.81	164,064
2019-10-07	$33.37	$33.40	$33.18	$33.23	$30.22	153,654
2019-10-04	$33.04	$33.37	$33.00	$33.37	$30.34	127,897
2019-10-03	$32.80	$32.94	$32.55	$32.94	$29.95	76,994
2019-10-02	$33.17	$33.17	$32.62	$32.75	$29.78	159,719
2019-10-01	$33.66	$33.66	$33.20	$33.26	$30.24	157,558
2019-09-30	$33.59	$33.69	$33.58	$33.59	$30.54	82,212
2019-09-27	$33.64	$33.64	$33.31	$33.50	$30.46	139,733
2019-09-26	$33.56	$33.61	$33.37	$33.53	$30.49	57,384
2019-09-25	$33.37	$33.53	$33.37	$33.53	$30.49	80,566
2019-09-24	$33.61	$33.63	$33.33	$33.42	$30.39	179,954
2019-09-23	$33.46	$33.55	$33.41	$33.45	$30.42	86,875
2019-09-20	$33.43	$33.57	$33.38	$33.48	$30.44	81,719
2019-09-19	$33.45	$33.51	$33.39	$33.42	$30.39	92,057
2019-09-18	$33.47	$33.47	$33.17	$33.43	$30.40	128,217
2019-09-17	$33.30	$33.46	$33.30	$33.46	$30.42	84,667
2019-09-16	$33.30	$33.30	$33.15	$33.26	$30.24	148,145
2019-09-13	$33.47	$33.50	$33.20	$33.26	$30.24	107,486
2019-09-12	$33.48	$33.49	$33.32	$33.40	$30.37	236,571
2019-09-11	$33.18	$33.36	$33.00	$33.36	$30.33	139,097
2019-09-10	$33.05	$33.11	$32.87	$33.11	$30.11	314,868
2019-09-09	$32.98	$33.03	$32.91	$33.03	$30.03	334,545
2019-09-06	$32.99	$33.00	$32.91	$32.96	$29.97	99,731
2019-09-05	$32.89	$32.93	$32.79	$32.86	$29.88	155,288
2019-09-04	$32.86	$32.86	$32.66	$32.82	$29.84	102,819
2019-09-03	$32.43	$32.60	$32.28	$32.60	$29.64	66,433
2019-08-30	$32.56	$32.57	$32.43	$32.46	$29.51	44,297
2019-08-29	$32.28	$32.40	$32.21	$32.40	$29.46	62,157
2019-08-28	$31.87	$32.14	$31.87	$32.13	$29.21	63,675
2019-08-27	$32.20	$32.28	$31.93	$31.93	$29.03	92,118
2019-08-26	$31.96	$32.06	$31.84	$32.06	$29.15	79,356
2019-08-23	$32.33	$32.40	$31.65	$31.79	$28.91	105,084
2019-08-22	$32.40	$32.40	$32.14	$32.33	$29.40	66,692
2019-08-21	$32.30	$32.30	$32.16	$32.29	$29.36	77,802
2019-08-20	$32.39	$32.39	$32.07	$32.09	$29.18	48,870
2019-08-19	$32.35	$32.41	$32.22	$32.36	$29.42	47,674
2019-08-16	$31.80	$32.09	$31.78	$32.01	$29.11	29,025
2019-08-15	$31.62	$31.74	$31.47	$31.69	$28.81	94,399
2019-08-14	$31.93	$31.93	$31.46	$31.48	$28.62	64,166
2019-08-13	$31.94	$32.24	$31.87	$32.14	$29.22	47,571
2019-08-12	$32.10	$32.10	$31.77	$31.88	$28.99	26,636
2019-08-09	$32.20	$32.24	$31.92	$32.14	$29.22	97,955
2019-08-08	$31.84	$32.22	$31.75	$32.22	$29.30	55,497
2019-08-07	$31.66	$31.93	$31.34	$31.82	$28.86	58,793
2019-08-06	$31.62	$31.78	$31.35	$31.78	$28.83	58,854
2019-08-05	$31.92	$31.92	$31.19	$31.47	$28.55	133,355
2019-08-02	$32.25	$32.25	$32.03	$32.10	$29.12	61,490
2019-08-01	$32.25	$32.54	$32.17	$32.24	$29.24	62,833
2019-07-31	$32.53	$32.54	$32.20	$32.26	$29.26	34,426
2019-07-30	$32.58	$32.58	$32.42	$32.47	$29.45	85,821
2019-07-29	$32.60	$32.61	$32.49	$32.56	$29.53	75,230
2019-07-26	$32.32	$32.54	$32.31	$32.54	$29.52	186,345
2019-07-25	$32.44	$32.44	$32.23	$32.36	$29.35	29,447
2019-07-24	$32.36	$32.46	$32.28	$32.46	$29.44	34,334
2019-07-23	$32.24	$32.29	$32.08	$32.28	$29.28	30,501
2019-07-22	$32.28	$32.28	$32.05	$32.11	$29.13	110,411
2019-07-19	$32.58	$32.58	$32.20	$32.22	$29.23	31,404
2019-07-18	$32.41	$32.51	$32.20	$32.47	$29.45	99,114
2019-07-17	$32.52	$32.62	$32.38	$32.38	$29.37	81,550
2019-07-16	$32.67	$32.67	$32.48	$32.55	$29.53	92,987
2019-07-15	$32.66	$32.66	$32.56	$32.62	$29.59	40,366
2019-07-12	$32.64	$32.64	$32.51	$32.60	$29.57	54,674
2019-07-11	$32.67	$32.67	$32.36	$32.50	$29.48	38,682
2019-07-10	$32.67	$32.71	$32.55	$32.58	$29.55	50,122
2019-07-09	$32.50	$32.55	$32.41	$32.53	$29.51	93,009
2019-07-08	$32.64	$32.64	$32.47	$32.56	$29.53	178,909
2019-07-05	$32.70	$32.70	$32.35	$32.62	$29.59	41,324
2019-07-03	$32.42	$32.71	$32.42	$32.71	$29.67	19,548
2019-07-02	$32.20	$32.30	$32.12	$32.29	$29.29	58,519
2019-07-01	$32.41	$32.41	$32.02	$32.12	$29.14	68,720
2019-06-28	$32.01	$32.16	$32.01	$32.16	$29.17	70,738
2019-06-27	$31.91	$31.96	$31.85	$31.96	$28.99	61,606
2019-06-26	$32.16	$32.16	$31.78	$31.78	$28.83	41,058
2019-06-25	$32.49	$32.49	$32.16	$32.17	$29.18	227,588
2019-06-24	$32.44	$32.48	$32.36	$32.36	$29.35	35,339
2019-06-21	$32.55	$32.55	$32.32	$32.44	$29.43	74,714
2019-06-20	$32.54	$32.56	$32.35	$32.50	$29.48	63,047
2019-06-19	$32.21	$32.38	$32.14	$32.33	$29.33	48,229
2019-06-18	$32.34	$32.34	$32.11	$32.15	$29.16	34,537
2019-06-17	$32.20	$32.21	$32.07	$32.12	$29.14	125,395
2019-06-14	$32.03	$32.23	$32.03	$32.16	$29.17	52,271
2019-06-13	$32.04	$32.07	$31.92	$32.05	$29.07	82,951
2019-06-12	$31.85	$31.97	$31.85	$31.95	$28.98	39,753
2019-06-11	$31.87	$31.97	$31.71	$31.81	$28.85	96,951
2019-06-10	$31.90	$31.90	$31.75	$31.83	$28.87	39,520
2019-06-07	$31.94	$32.13	$31.85	$31.85	$28.89	36,883
2019-06-06	$31.73	$31.87	$31.59	$31.79	$28.84	37,935
2019-06-05	$31.44	$31.67	$31.40	$31.67	$28.73	85,758
2019-06-04	$31.23	$31.30	$31.03	$31.30	$28.39	34,523
2019-06-03	$30.67	$31.10	$30.67	$31.08	$28.19	46,426
2019-05-31	$30.70	$30.77	$30.50	$30.71	$27.86	52,200
2019-05-30	$30.97	$31.04	$30.79	$30.88	$28.01	42,297
2019-05-29	$31.08	$31.08	$30.79	$30.90	$28.03	88,526
2019-05-28	$31.66	$31.70	$31.19	$31.19	$28.29	42,422
2019-05-24	$31.71	$31.73	$31.61	$31.63	$28.69	34,004
2019-05-23	$31.53	$31.61	$31.45	$31.61	$28.67	35,894
2019-05-22	$31.60	$31.71	$31.57	$31.67	$28.73	24,634
2019-05-21	$31.61	$31.73	$31.60	$31.65	$28.71	49,832
2019-05-20	$31.58	$31.65	$31.40	$31.52	$28.59	116,386
2019-05-17	$31.54	$31.74	$31.50	$31.58	$28.65	30,119
2019-05-16	$31.49	$31.74	$31.49	$31.62	$28.68	37,456
2019-05-15	$31.29	$31.50	$31.22	$31.43	$28.51	27,867
2019-05-14	$31.37	$31.48	$31.30	$31.34	$28.43	53,478
2019-05-13	$31.27	$31.32	$31.13	$31.29	$28.38	40,455
2019-05-10	$31.13	$31.54	$30.96	$31.50	$28.57	39,517
2019-05-09	$31.05	$31.21	$30.91	$31.20	$28.30	59,758
2019-05-08	$31.28	$31.31	$31.16	$31.17	$28.27	47,276
2019-05-07	$31.50	$31.59	$31.17	$31.36	$28.45	118,128
2019-05-06	$31.62	$31.77	$31.60	$31.72	$28.77	58,010
2019-05-03	$31.72	$31.89	$31.71	$31.88	$28.92	53,347
2019-05-02	$31.64	$31.74	$31.56	$31.64	$28.70	79,493
2019-05-01	$32.32	$32.32	$31.93	$31.93	$28.70	30,265
2019-04-30	$31.97	$32.35	$31.97	$32.35	$29.08	27,780
2019-04-29	$32.01	$32.09	$31.96	$31.99	$28.76	147,507
2019-04-26	$31.82	$32.09	$31.82	$32.03	$28.79	26,886
2019-04-25	$31.73	$31.87	$31.65	$31.75	$28.54	172,263
2019-04-24	$31.90	$32.00	$31.85	$31.91	$28.69	49,216
2019-04-23	$31.83	$31.90	$31.75	$31.88	$28.66	42,947
2019-04-22	$31.81	$31.87	$31.74	$31.80	$28.59	52,057
2019-04-18	$31.89	$31.92	$31.80	$31.80	$28.59	43,218
2019-04-17	$32.06	$32.06	$31.87	$31.89	$28.67	33,894
2019-04-16	$32.20	$32.21	$31.85	$31.95	$28.72	233,527
2019-04-15	$32.23	$32.23	$32.06	$32.10	$28.86	88,765
2019-04-12	$32.19	$32.19	$32.05	$32.14	$28.89	68,186
2019-04-11	$32.00	$32.10	$31.97	$32.08	$28.84	22,853
2019-04-10	$31.95	$32.01	$31.90	$31.98	$28.75	36,003
2019-04-09	$31.92	$31.96	$31.82	$31.89	$28.67	128,837
2019-04-08	$32.11	$32.11	$31.92	$32.00	$28.77	66,171
2019-04-05	$31.85	$32.07	$31.81	$32.07	$28.83	68,946
2019-04-04	$31.90	$31.91	$31.72	$31.85	$28.63	68,637
2019-04-03	$31.97	$31.97	$31.75	$31.85	$28.63	66,694
2019-04-02	$31.89	$31.89	$31.77	$31.87	$28.65	68,708
2019-04-01	$31.95	$31.95	$31.75	$31.90	$28.68	121,529
2019-03-29	$31.89	$31.89	$31.74	$31.81	$28.60	60,324
2019-03-28	$31.81	$31.88	$31.60	$31.74	$28.53	39,991
2019-03-27	$31.91	$31.93	$31.62	$31.76	$28.55	51,010
2019-03-26	$31.82	$31.92	$31.69	$31.88	$28.66	40,598
2019-03-25	$31.87	$31.93	$31.79	$31.90	$28.46	47,687
2019-03-22	$31.99	$32.12	$31.85	$31.85	$28.41	87,837
2019-03-21	$31.57	$32.07	$31.57	$32.04	$28.58	268,488
2019-03-20	$31.82	$31.85	$31.57	$31.62	$28.21	72,175
2019-03-19	$31.90	$31.91	$31.65	$31.69	$28.27	41,829
2019-03-18	$31.95	$31.96	$31.79	$31.87	$28.43	81,239
2019-03-15	$31.90	$31.96	$31.80	$31.85	$28.41	59,145
2019-03-14	$31.84	$31.85	$31.72	$31.82	$28.38	97,690
2019-03-13	$31.69	$31.85	$31.69	$31.77	$28.34	66,157
2019-03-12	$31.59	$31.74	$31.59	$31.67	$28.25	52,922
2019-03-11	$31.31	$31.60	$31.31	$31.58	$28.17	83,720
2019-03-08	$31.25	$31.25	$31.04	$31.23	$27.86	151,595
2019-03-07	$31.30	$31.36	$31.18	$31.24	$27.86	44,158
2019-03-06	$31.45	$31.45	$31.27	$31.33	$27.95	32,140
2019-03-05	$31.46	$31.47	$31.38	$31.42	$28.03	50,663
2019-03-04	$31.54	$31.56	$31.16	$31.45	$28.05	45,781
2019-03-01	$31.59	$31.59	$31.27	$31.47	$28.07	52,047
2019-02-28	$31.30	$31.49	$31.28	$31.41	$28.02	82,160
2019-02-27	$31.28	$31.39	$31.27	$31.39	$28.00	40,806
2019-02-26	$31.41	$31.48	$31.33	$31.39	$28.00	127,701
2019-02-25	$31.68	$31.68	$31.38	$31.45	$28.05	51,167
2019-02-22	$31.49	$31.55	$31.34	$31.55	$28.14	86,450
2019-02-21	$31.44	$31.55	$31.31	$31.55	$28.14	135,620
2019-02-20	$31.40	$31.48	$31.28	$31.46	$28.06	102,673
2019-02-19	$31.26	$31.42	$31.13	$31.38	$27.99	71,494
2019-02-15	$31.19	$31.23	$31.09	$31.23	$27.86	88,653
2019-02-14	$30.93	$31.10	$30.91	$31.01	$27.66	58,954
2019-02-13	$31.00	$31.05	$30.90	$31.02	$27.67	76,477
2019-02-12	$30.99	$31.05	$30.88	$31.02	$27.67	53,006
2019-02-11	$30.92	$30.92	$30.78	$30.90	$27.56	144,089
2019-02-08	$30.68	$30.79	$30.57	$30.76	$27.44	24,820
2019-02-07	$30.71	$30.72	$30.50	$30.71	$27.39	68,110
2019-02-06	$30.78	$30.79	$30.69	$30.77	$27.45	93,845
2019-02-05	$30.84	$30.84	$30.65	$30.77	$27.45	35,493
2019-02-04	$30.75	$30.75	$30.51	$30.75	$27.43	42,443
2019-02-01	$30.82	$30.82	$30.50	$30.66	$27.35	52,031
2019-01-31	$30.30	$30.77	$30.17	$30.77	$27.45	105,069
2019-01-30	$30.00	$30.29	$30.00	$30.22	$26.96	49,116
2019-01-29	$29.86	$30.02	$29.85	$29.99	$26.75	167,690
2019-01-28	$29.89	$29.89	$29.68	$29.81	$26.59	57,469
2019-01-25	$29.99	$30.09	$29.84	$29.91	$26.68	67,360
2019-01-24	$29.95	$29.95	$29.71	$29.86	$26.64	45,609
2019-01-23	$29.84	$29.94	$29.73	$29.91	$26.68	94,463
2019-01-22	$29.98	$29.98	$29.60	$29.81	$26.59	192,125
2019-01-18	$29.92	$30.02	$29.85	$29.97	$26.73	49,261
2019-01-17	$29.56	$29.72	$29.52	$29.69	$26.48	62,833
2019-01-16	$29.62	$29.62	$29.49	$29.58	$26.39	43,978
2019-01-15	$29.25	$29.63	$29.25	$29.62	$26.42	32,640
2019-01-14	$29.35	$29.44	$29.23	$29.32	$26.15	215,504
2019-01-11	$29.50	$29.55	$29.43	$29.55	$26.36	23,662
2019-01-10	$29.23	$29.52	$29.14	$29.50	$26.31	40,225
2019-01-09	$29.43	$29.43	$29.17	$29.25	$26.09	60,757
2019-01-08	$29.13	$29.32	$29.12	$29.30	$26.14	46,012
2019-01-07	$28.97	$29.18	$28.91	$29.02	$25.89	44,834
2019-01-04	$28.47	$28.97	$28.47	$28.97	$25.84	46,866
2019-01-03	$28.34	$28.65	$28.34	$28.42	$25.35	247,794
2019-01-02	$28.45	$28.59	$28.35	$28.41	$25.34	69,756
2018-12-31	$28.75	$28.76	$28.43	$28.68	$25.58	146,645
2018-12-28	$28.70	$28.98	$28.55	$28.66	$25.56	359,782
2018-12-27	$28.14	$28.59	$27.82	$28.59	$25.50	265,738
2018-12-26	$27.65	$28.41	$27.38	$28.40	$25.33	116,747
2018-12-24	$29.02	$29.02	$27.85	$27.85	$24.60	154,568
2018-12-21	$29.19	$29.80	$28.98	$29.07	$25.68	65,665
2018-12-20	$29.51	$29.54	$28.94	$29.26	$25.84	162,217
2018-12-19	$29.71	$30.07	$29.39	$29.51	$26.07	60,970
2018-12-18	$29.80	$30.02	$29.57	$29.73	$26.26	58,926
2018-12-17	$30.48	$30.55	$29.66	$29.83	$26.35	118,146
2018-12-14	$30.56	$30.70	$30.48	$30.58	$27.01	32,977
2018-12-13	$30.76	$30.86	$30.67	$30.80	$27.20	59,234
2018-12-12	$31.04	$31.04	$30.65	$30.66	$27.08	55,578
2018-12-11	$30.99	$30.99	$30.72	$30.81	$27.21	42,916
2018-12-10	$30.82	$30.82	$30.27	$30.75	$27.16	309,262
2018-12-07	$31.13	$31.19	$30.70	$30.82	$27.22	66,994
2018-12-06	$30.74	$31.09	$30.45	$31.09	$27.46	59,185
2018-12-04	$31.51	$31.56	$31.00	$31.04	$27.42	80,444
2018-12-03	$31.48	$31.50	$31.27	$31.50	$27.82	115,964
2018-11-30	$31.13	$31.41	$31.13	$31.37	$27.71	44,242
2018-11-29	$31.09	$31.22	$30.96	$31.16	$27.52	108,702
2018-11-28	$30.96	$31.13	$30.80	$31.06	$27.43	24,457
2018-11-27	$30.71	$30.92	$30.65	$30.91	$27.31	169,677
2018-11-26	$30.65	$30.69	$30.52	$30.68	$27.10	243,261
2018-11-23	$30.46	$30.55	$30.40	$30.53	$26.97	10,413
2018-11-21	$30.61	$30.76	$30.52	$30.54	$26.97	107,998
2018-11-20	$30.96	$30.96	$30.64	$30.67	$27.09	48,373
2018-11-19	$30.90	$31.11	$30.82	$30.98	$27.36	38,060
2018-11-16	$30.94	$31.05	$30.85	$30.98	$27.36	71,916
2018-11-15	$30.59	$30.85	$30.52	$30.79	$27.20	18,535
2018-11-14	$31.03	$31.03	$30.74	$30.76	$27.17	23,520
2018-11-13	$31.03	$31.03	$30.81	$30.91	$27.30	151,419
2018-11-12	$31.02	$31.20	$30.93	$30.93	$27.32	90,253
2018-11-09	$30.89	$31.03	$30.86	$31.00	$27.38	37,955
2018-11-08	$30.93	$30.98	$30.77	$30.82	$27.22	33,543
2018-11-07	$30.74	$30.94	$30.51	$30.92	$27.31	48,180
2018-11-06	$30.46	$30.62	$30.40	$30.59	$27.02	26,383
2018-11-05	$30.20	$30.47	$30.20	$30.42	$26.87	27,844
2018-11-02	$30.28	$30.35	$29.85	$30.04	$26.53	52,672
2018-11-01	$30.13	$30.31	$30.13	$30.31	$26.77	123,794
2018-10-31	$30.47	$30.47	$30.09	$30.20	$26.67	57,861
2018-10-30	$29.95	$30.41	$29.95	$30.40	$26.85	26,703
2018-10-29	$29.80	$30.28	$29.75	$30.02	$26.52	88,926
2018-10-26	$30.01	$30.09	$29.58	$29.65	$26.19	57,684
2018-10-25	$30.21	$30.26	$29.96	$30.17	$26.65	31,444
2018-10-24	$30.15	$30.49	$30.13	$30.17	$26.65	27,489
2018-10-23	$30.00	$30.36	$30.00	$30.20	$26.67	60,873
2018-10-22	$30.61	$30.61	$30.23	$30.30	$26.76	20,907
2018-10-19	$30.35	$30.59	$30.33	$30.54	$26.97	16,192
2018-10-18	$30.30	$30.60	$30.20	$30.29	$26.75	44,124
2018-10-17	$30.23	$30.45	$30.16	$30.41	$26.86	11,085
2018-10-16	$30.08	$30.38	$30.08	$30.38	$26.83	54,724
2018-10-15	$29.97	$30.18	$29.91	$29.99	$26.49	29,623
2018-10-12	$29.99	$29.99	$29.64	$29.94	$26.45	39,558
2018-10-11	$30.56	$30.56	$29.75	$29.85	$26.37	61,217
2018-10-10	$30.92	$31.11	$30.59	$30.63	$27.05	44,810
2018-10-09	$31.12	$31.18	$30.98	$31.07	$27.44	26,638
2018-10-08	$30.74	$31.11	$30.74	$31.10	$27.47	13,495
2018-10-05	$30.55	$30.80	$30.55	$30.79	$27.20	22,793
2018-10-04	$30.65	$30.65	$30.43	$30.57	$27.00	33,776
2018-10-03	$30.80	$30.93	$30.52	$30.64	$27.06	80,321
2018-10-02	$30.57	$30.84	$30.57	$30.77	$27.18	41,789
2018-10-01	$30.64	$30.71	$30.56	$30.56	$26.99	23,893
2018-09-28	$30.44	$30.63	$30.41	$30.63	$27.05	27,087
2018-09-27	$30.33	$30.61	$30.22	$30.45	$26.90	36,416
2018-09-26	$30.55	$30.66	$30.39	$30.41	$26.86	46,417
2018-09-25	$30.85	$30.85	$30.58	$30.58	$27.01	26,619
2018-09-24	$31.40	$31.40	$31.05	$31.06	$27.16	45,449
2018-09-21	$31.24	$31.42	$31.24	$31.40	$27.46	24,703
2018-09-20	$31.07	$31.30	$31.04	$31.27	$27.35	45,381
2018-09-19	$31.49	$31.49	$31.01	$31.06	$27.16	37,895
2018-09-18	$31.43	$31.43	$31.29	$31.36	$27.42	18,897
2018-09-17	$31.52	$31.56	$31.40	$31.48	$27.53	15,807
2018-09-14	$31.59	$31.59	$31.32	$31.49	$27.54	21,552
2018-09-13	$31.58	$31.58	$31.39	$31.50	$27.55	17,757
2018-09-12	$31.23	$31.48	$31.23	$31.44	$27.49	21,058
2018-09-11	$31.24	$31.38	$31.24	$31.29	$27.36	29,912
2018-09-10	$31.38	$31.51	$31.35	$31.39	$27.45	32,470
2018-09-07	$31.25	$31.27	$31.17	$31.26	$27.34	20,048
2018-09-06	$31.42	$31.49	$31.36	$31.41	$27.47	26,421
2018-09-05	$31.10	$31.37	$31.10	$31.35	$27.42	26,874
2018-09-04	$30.98	$31.22	$30.98	$31.06	$27.16	34,377
2018-08-31	$31.17	$31.19	$31.00	$31.11	$27.21	14,299
2018-08-30	$31.28	$31.28	$31.10	$31.12	$27.21	20,673
2018-08-29	$31.21	$31.27	$31.13	$31.23	$27.31	32,856
2018-08-28	$31.18	$31.18	$31.10	$31.12	$27.21	46,727
2018-08-27	$31.21	$31.30	$31.07	$31.16	$27.25	29,379
2018-08-24	$31.11	$31.21	$31.02	$31.16	$27.25	30,441
2018-08-23	$31.12	$31.12	$31.02	$31.05	$27.15	64,777
2018-08-22	$31.21	$31.23	$31.05	$31.10	$27.19	21,583
2018-08-21	$31.41	$31.41	$31.25	$31.30	$27.37	42,636
2018-08-20	$31.27	$31.46	$31.27	$31.35	$27.42	48,775
2018-08-17	$31.01	$31.34	$31.01	$31.30	$27.37	28,153
2018-08-16	$30.88	$31.14	$30.88	$31.13	$27.22	142,883
2018-08-15	$30.59	$30.83	$30.59	$30.82	$26.95	29,185
2018-08-14	$30.57	$30.74	$30.57	$30.71	$26.86	89,632
2018-08-13	$30.58	$30.61	$30.46	$30.53	$26.70	16,802
2018-08-10	$30.65	$30.74	$30.59	$30.59	$26.75	13,226
2018-08-09	$30.69	$30.82	$30.69	$30.73	$26.87	16,505
2018-08-08	$30.79	$30.79	$30.69	$30.69	$26.84	21,147
2018-08-07	$30.89	$30.89	$30.69	$30.84	$26.97	19,919
2018-08-06	$30.91	$30.91	$30.72	$30.78	$26.92	30,241
2018-08-03	$30.46	$30.82	$30.46	$30.81	$26.94	21,694
2018-08-02	$30.15	$30.47	$30.15	$30.46	$26.64	73,933
2018-08-01	$30.45	$30.45	$30.23	$30.33	$26.52	24,109
2018-07-31	$30.42	$30.56	$30.25	$30.52	$26.69	30,982
2018-07-30	$30.16	$30.31	$30.16	$30.25	$26.45	45,531
2018-07-27	$30.29	$30.31	$30.15	$30.20	$26.41	25,612
2018-07-26	$29.93	$30.32	$29.93	$30.23	$26.44	61,695
2018-07-25	$29.80	$30.04	$29.80	$30.00	$26.24	50,010
2018-07-24	$29.87	$29.90	$29.70	$29.86	$26.11	60,494
2018-07-23	$29.86	$29.87	$29.77	$29.81	$26.07	28,174
2018-07-20	$29.97	$29.99	$29.87	$29.92	$26.17	37,226
2018-07-19	$30.02	$30.15	$29.96	$30.06	$26.29	16,634
2018-07-18	$30.14	$30.14	$29.91	$29.95	$26.19	37,225
2018-07-17	$30.05	$30.19	$30.05	$30.09	$26.31	35,991
2018-07-16	$30.18	$30.26	$30.07	$30.13	$26.35	36,473
2018-07-13	$30.22	$30.24	$30.16	$30.22	$26.43	25,359
2018-07-12	$30.19	$30.23	$30.16	$30.23	$26.44	33,882
2018-07-11	$30.10	$30.33	$30.10	$30.20	$26.41	28,262
2018-07-10	$30.09	$30.30	$30.08	$30.29	$26.49	36,930
2018-07-09	$30.49	$30.49	$30.04	$30.08	$26.31	75,874
2018-07-06	$30.10	$30.39	$30.08	$30.36	$26.55	62,870
2018-07-05	$29.95	$30.17	$29.91	$30.17	$26.38	19,323
2018-07-03	$29.94	$30.05	$29.86	$29.90	$26.15	48,630
2018-07-02	$29.88	$29.88	$29.59	$29.79	$26.05	42,283
2018-06-29	$29.87	$30.06	$29.79	$29.88	$26.13	51,347
2018-06-28	$29.91	$29.92	$29.74	$29.86	$26.11	331,532
2018-06-27	$29.83	$30.00	$29.77	$29.79	$26.05	26,869
2018-06-26	$30.01	$30.01	$29.82	$29.88	$26.13	64,657
2018-06-25	$30.13	$30.13	$29.95	$30.12	$26.11	19,191
2018-06-22	$30.05	$30.13	$30.04	$30.09	$26.08	20,775
2018-06-21	$29.91	$29.97	$29.82	$29.90	$25.92	36,268
2018-06-20	$29.96	$30.01	$29.88	$29.97	$25.98	28,171
2018-06-19	$29.85	$29.96	$29.81	$29.96	$25.97	29,499
2018-06-18	$30.01	$30.01	$29.76	$29.85	$25.87	36,925
2018-06-15	$29.65	$29.95	$29.65	$29.95	$25.96	34,548
2018-06-14	$29.63	$29.87	$29.63	$29.80	$25.83	33,242
2018-06-13	$29.81	$29.87	$29.65	$29.65	$25.70	49,868
2018-06-12	$29.78	$29.92	$29.75	$29.90	$25.92	27,348
2018-06-11	$29.84	$29.84	$29.75	$29.79	$25.82	53,957
2018-06-08	$29.56	$29.77	$29.56	$29.77	$25.80	51,127
2018-06-07	$29.48	$29.76	$29.48	$29.66	$25.71	45,630
2018-06-06	$29.67	$29.67	$29.38	$29.50	$25.57	39,984
2018-06-05	$29.58	$29.64	$29.53	$29.57	$25.63	31,048
2018-06-04	$29.71	$29.79	$29.61	$29.65	$25.70	250,670
2018-06-01	$29.62	$29.67	$29.53	$29.57	$25.63	24,452
2018-05-31	$29.72	$29.72	$29.52	$29.59	$25.65	34,434
2018-05-30	$29.54	$29.89	$29.49	$29.82	$25.85	33,432
2018-05-29	$29.50	$29.61	$29.38	$29.52	$25.59	30,540
2018-05-25	$29.64	$29.64	$29.53	$29.60	$25.66	32,108
2018-05-24	$29.42	$29.60	$29.42	$29.59	$25.65	247,099
2018-05-23	$29.38	$29.51	$29.36	$29.51	$25.58	119,848
2018-05-22	$29.55	$29.55	$29.37	$29.42	$25.50	60,903
2018-05-21	$29.39	$29.46	$29.26	$29.40	$25.48	36,289
2018-05-18	$29.21	$29.26	$29.14	$29.23	$25.33	45,045
2018-05-17	$29.28	$29.39	$29.24	$29.30	$25.40	127,591
2018-05-16	$29.20	$29.38	$29.20	$29.31	$25.41	88,265
2018-05-15	$29.28	$29.41	$29.18	$29.28	$25.38	43,856
2018-05-14	$29.44	$29.53	$29.35	$29.38	$25.47	49,092
2018-05-11	$29.35	$29.53	$29.35	$29.43	$25.51	157,583
2018-05-10	$29.29	$29.39	$29.23	$29.39	$25.48	49,340
2018-05-09	$29.08	$29.17	$29.00	$29.12	$25.24	26,498
2018-05-08	$29.22	$29.22	$28.97	$29.04	$25.17	36,227
2018-05-07	$29.37	$29.42	$29.27	$29.31	$25.41	28,385
2018-05-04	$29.00	$29.41	$29.00	$29.28	$25.38	32,069
2018-05-03	$28.86	$29.12	$28.75	$29.01	$25.15	41,134
2018-05-02	$29.10	$29.23	$28.97	$29.01	$25.15	167,907
2018-05-01	$29.24	$29.27	$29.04	$29.23	$25.34	44,205
2018-04-30	$29.53	$29.60	$29.27	$29.27	$25.37	32,257
2018-04-27	$29.36	$29.58	$29.33	$29.50	$25.57	31,400
2018-04-26	$29.19	$29.42	$29.15	$29.34	$25.43	72,651
2018-04-25	$29.01	$29.23	$28.99	$29.13	$25.25	42,926
2018-04-24	$29.39	$29.39	$28.96	$29.03	$25.17	49,939
2018-04-23	$29.24	$29.24	$29.07	$29.19	$25.30	53,010
2018-04-20	$29.30	$29.39	$29.03	$29.07	$25.20	45,464
2018-04-19	$29.56	$29.56	$29.27	$29.38	$25.47	49,512
2018-04-18	$29.89	$29.98	$29.80	$29.80	$25.83	19,618
2018-04-17	$29.86	$29.98	$29.78	$29.88	$25.90	50,560
2018-04-16	$29.50	$29.78	$29.50	$29.74	$25.78	68,855
2018-04-13	$29.54	$29.55	$29.36	$29.46	$25.54	35,031
2018-04-12	$29.52	$29.60	$29.40	$29.41	$25.49	25,598
2018-04-11	$29.47	$29.58	$29.44	$29.48	$25.55	41,750
2018-04-10	$29.55	$29.69	$29.48	$29.55	$25.61	48,888
2018-04-09	$29.56	$29.71	$29.40	$29.48	$25.55	38,666
2018-04-06	$29.64	$29.76	$29.23	$29.37	$25.46	74,015
2018-04-05	$29.56	$29.84	$29.48	$29.79	$25.82	64,257
2018-04-04	$28.97	$29.63	$28.97	$29.58	$25.64	47,287
2018-04-03	$29.22	$29.39	$29.03	$29.32	$25.42	43,763
2018-04-02	$29.34	$29.52	$28.80	$28.99	$25.13	119,785
2018-03-29	$29.50	$29.62	$29.46	$29.56	$25.62	68,671
2018-03-28	$29.04	$29.44	$29.04	$29.30	$25.40	50,761
2018-03-27	$29.24	$29.52	$29.14	$29.23	$25.34	83,516
2018-03-26	$29.12	$29.22	$28.89	$29.20	$25.31	54,940
2018-03-23	$29.43	$29.43	$28.92	$28.97	$24.91	84,755
2018-03-22	$29.73	$29.89	$29.47	$29.48	$25.34	30,333
2018-03-21	$29.87	$30.01	$29.80	$29.86	$25.67	170,444
2018-03-20	$30.24	$30.24	$29.96	$29.98	$25.77	28,079
2018-03-19	$30.24	$30.26	$29.91	$30.08	$25.86	32,012
2018-03-16	$30.38	$30.45	$30.33	$30.45	$26.18	38,287
2018-03-15	$30.43	$30.43	$30.24	$30.28	$26.03	42,446
2018-03-14	$30.45	$30.57	$30.29	$30.31	$26.05	44,982
2018-03-13	$30.62	$30.66	$30.37	$30.38	$26.12	67,876
2018-03-12	$30.33	$30.57	$30.33	$30.52	$26.24	54,918
2018-03-09	$30.17	$30.38	$30.17	$30.37	$26.11	70,493
2018-03-08	$30.16	$30.18	$30.04	$30.13	$25.91	66,655
2018-03-07	$29.92	$30.06	$29.85	$30.01	$25.80	97,467
2018-03-06	$30.21	$30.21	$29.93	$30.07	$25.85	75,888
2018-03-05	$29.61	$30.14	$29.61	$30.11	$25.89	45,750
2018-03-02	$29.57	$29.71	$29.44	$29.71	$25.54	64,123
2018-03-01	$29.95	$30.00	$29.49	$29.66	$25.50	66,245
2018-02-28	$30.28	$30.40	$29.94	$29.94	$25.74	37,728
2018-02-27	$30.73	$30.79	$30.27	$30.27	$26.02	85,178
2018-02-26	$30.64	$30.77	$30.54	$30.72	$26.41	120,803
2018-02-23	$30.21	$30.54	$30.17	$30.54	$26.26	135,686
2018-02-22	$30.06	$30.32	$30.06	$30.10	$25.88	79,157
2018-02-21	$30.31	$30.42	$30.00	$30.00	$25.79	53,364
2018-02-20	$30.66	$30.66	$30.23	$30.27	$26.02	240,978
2018-02-16	$30.42	$30.84	$30.42	$30.68	$26.38	144,633
2018-02-15	$30.26	$30.52	$30.17	$30.52	$26.24	130,606
2018-02-14	$29.89	$30.24	$29.89	$30.18	$25.95	177,474
2018-02-13	$30.06	$30.18	$29.85	$30.16	$25.93	80,560
2018-02-12	$29.80	$30.21	$29.76	$30.10	$25.88	3,665,182
2018-02-09	$29.58	$29.92	$29.09	$29.92	$25.72	68,444
2018-02-08	$29.89	$30.18	$29.44	$29.44	$25.31	47,184
2018-02-07	$30.03	$30.45	$30.03	$30.06	$25.84	114,300
2018-02-06	$29.14	$30.14	$29.12	$29.98	$25.77	109,627
2018-02-05	$30.67	$30.82	$29.80	$29.80	$25.62	131,891
2018-02-02	$31.25	$31.25	$30.78	$30.80	$26.48	55,085
2018-02-01	$31.50	$31.54	$31.25	$31.25	$26.86	21,358
2018-01-31	$31.62	$31.62	$31.35	$31.52	$27.10	37,636
2018-01-30	$31.64	$31.64	$31.42	$31.43	$27.02	40,126
2018-01-29	$31.97	$31.97	$31.63	$31.63	$27.19	31,612
2018-01-26	$31.79	$31.99	$31.78	$31.98	$27.49	38,958
2018-01-25	$31.76	$31.77	$31.65	$31.75	$27.30	49,991
2018-01-24	$31.65	$31.82	$31.65	$31.74	$27.29	182,090
2018-01-23	$31.57	$31.80	$31.57	$31.77	$27.31	39,365
2018-01-22	$31.46	$31.59	$31.43	$31.59	$27.16	36,276
2018-01-19	$31.47	$31.47	$31.35	$31.41	$27.00	29,653
2018-01-18	$31.45	$31.55	$31.32	$31.32	$26.93	69,163
2018-01-17	$31.36	$31.59	$31.35	$31.53	$27.11	49,131
2018-01-16	$31.45	$31.57	$31.25	$31.32	$26.93	94,103
2018-01-12	$31.28	$31.49	$31.28	$31.37	$26.97	55,480
2018-01-11	$31.30	$31.40	$31.27	$31.36	$26.96	227,711
2018-01-10	$31.15	$31.29	$31.14	$31.23	$26.85	99,138
2018-01-09	$31.54	$31.57	$31.40	$31.44	$27.03	51,113
2018-01-08	$31.45	$31.59	$31.39	$31.54	$27.11	87,041
2018-01-05	$31.46	$31.46	$31.33	$31.46	$27.05	34,323
2018-01-04	$31.35	$31.49	$31.31	$31.36	$26.96	68,335
2018-01-03	$31.39	$31.52	$31.30	$31.38	$26.98	49,081
2018-01-02	$31.64	$31.64	$31.35	$31.42	$27.01	45,367
2017-12-29	$31.65	$31.65	$31.52	$31.53	$27.11	110,486
2017-12-28	$31.60	$31.60	$31.46	$31.56	$27.13	58,688
2017-12-27	$31.54	$31.54	$31.42	$31.49	$27.07	23,082
2017-12-26	$31.58	$31.58	$31.41	$31.45	$27.04	29,752
2017-12-22	$31.64	$31.77	$31.64	$31.73	$27.04	148,944
2017-12-21	$31.86	$31.86	$31.65	$31.66	$26.98	33,019
2017-12-20	$31.85	$31.86	$31.70	$31.71	$27.02	49,484
2017-12-19	$32.02	$32.09	$31.78	$31.80	$27.10	40,484
2017-12-18	$32.03	$32.10	$32.00	$32.03	$27.30	37,792
2017-12-15	$31.87	$32.01	$31.82	$31.95	$27.23	39,719
2017-12-14	$31.88	$31.88	$31.70	$31.70	$27.02	135,103
2017-12-13	$31.90	$31.92	$31.76	$31.85	$27.14	85,419
2017-12-12	$31.94	$31.94	$31.74	$31.77	$27.08	51,107
2017-12-11	$31.73	$31.81	$31.65	$31.81	$27.11	114,982
2017-12-08	$31.66	$31.77	$31.62	$31.77	$27.08	45,467
2017-12-07	$31.59	$31.69	$31.59	$31.66	$26.98	124,434
2017-12-06	$31.67	$31.70	$31.56	$31.65	$26.97	56,592
2017-12-05	$32.00	$32.00	$31.62	$31.63	$26.96	50,176
2017-12-04	$31.94	$32.01	$31.84	$31.85	$27.14	56,437
2017-12-01	$31.76	$31.76	$31.37	$31.65	$26.97	46,850
2017-11-30	$31.67	$31.79	$31.57	$31.71	$27.03	287,810
2017-11-29	$31.42	$31.57	$31.42	$31.52	$26.86	56,681
2017-11-28	$31.16	$31.36	$31.04	$31.30	$26.68	98,690
2017-11-27	$31.00	$31.07	$31.00	$31.03	$26.45	44,929
2017-11-24	$31.04	$31.04	$30.96	$30.96	$26.39	15,060
2017-11-22	$30.97	$30.98	$30.90	$30.96	$26.39	35,842
2017-11-21	$30.94	$30.98	$30.92	$30.95	$26.38	56,895
2017-11-20	$30.82	$30.88	$30.76	$30.80	$26.25	60,525
2017-11-17	$30.63	$30.82	$30.63	$30.75	$26.21	80,462
2017-11-16	$30.62	$30.85	$30.62	$30.77	$26.23	92,915
2017-11-15	$30.72	$30.72	$30.59	$30.59	$26.07	209,497
2017-11-14	$30.76	$30.84	$30.68	$30.82	$26.27	60,053
2017-11-13	$30.60	$30.78	$30.60	$30.78	$26.23	53,797
2017-11-10	$30.62	$30.66	$30.55	$30.64	$26.11	49,323
2017-11-09	$30.64	$30.68	$30.54	$30.61	$26.09	39,333
2017-11-08	$30.68	$30.74	$30.57	$30.73	$26.19	74,483
2017-11-07	$30.55	$30.66	$30.48	$30.66	$26.13	63,530
2017-11-06	$30.48	$30.59	$30.48	$30.50	$25.99	50,143
2017-11-03	$30.63	$30.63	$30.50	$30.54	$26.03	83,970
2017-11-02	$30.76	$30.76	$30.46	$30.60	$26.08	43,758
2017-11-01	$30.70	$30.71	$30.59	$30.62	$26.10	36,499
2017-10-31	$30.80	$30.80	$30.58	$30.64	$26.11	88,982
2017-10-30	$30.75	$30.75	$30.57	$30.61	$26.09	32,479
2017-10-27	$30.80	$30.80	$30.57	$30.75	$26.21	58,129
2017-10-26	$30.63	$30.84	$30.63	$30.71	$26.17	57,996
2017-10-25	$30.88	$30.88	$30.50	$30.60	$26.08	201,516
2017-10-24	$30.78	$30.91	$30.78	$30.86	$26.30	81,744
2017-10-23	$31.11	$31.11	$30.86	$30.89	$26.33	43,051
2017-10-20	$30.99	$30.99	$30.89	$30.99	$26.41	66,968
2017-10-19	$30.90	$30.92	$30.78	$30.92	$26.35	53,284
2017-10-18	$30.78	$30.91	$30.78	$30.85	$26.29	34,347
2017-10-17	$30.76	$30.80	$30.71	$30.79	$26.24	20,226
2017-10-16	$30.89	$30.89	$30.74	$30.80	$26.25	45,749
2017-10-13	$30.79	$30.91	$30.77	$30.77	$26.22	50,171
2017-10-12	$30.74	$30.82	$30.70	$30.78	$26.23	26,223
2017-10-11	$30.74	$30.80	$30.69	$30.75	$26.21	28,491
2017-10-10	$30.50	$30.73	$30.50	$30.68	$26.15	47,284
2017-10-09	$30.61	$30.61	$30.53	$30.55	$26.04	118,524
2017-10-06	$30.61	$30.61	$30.46	$30.54	$26.03	262,957
2017-10-05	$30.51	$30.62	$30.51	$30.61	$26.09	21,433
2017-10-04	$30.34	$30.56	$30.34	$30.56	$26.04	43,440
2017-10-03	$30.33	$30.45	$30.33	$30.45	$25.95	62,445
2017-10-02	$30.26	$30.42	$30.26	$30.41	$25.92	63,360
2017-09-29	$30.23	$30.34	$30.23	$30.27	$25.80	37,516
2017-09-28	$30.14	$30.32	$30.14	$30.32	$25.84	33,145
2017-09-27	$30.33	$30.33	$30.15	$30.26	$25.79	54,981
2017-09-26	$30.59	$30.59	$30.40	$30.41	$25.92	90,218
2017-09-25	$30.67	$30.71	$30.57	$30.71	$25.95	43,040
2017-09-22	$30.51	$30.53	$30.44	$30.48	$25.76	35,847
2017-09-21	$30.62	$30.62	$30.43	$30.46	$25.74	28,598
2017-09-20	$30.70	$30.70	$30.47	$30.55	$25.82	46,969
2017-09-19	$30.63	$30.68	$30.60	$30.61	$25.87	41,622
2017-09-18	$30.78	$30.78	$30.58	$30.64	$25.89	38,752
2017-09-15	$30.69	$30.69	$30.53	$30.67	$25.92	68,002
2017-09-14	$30.43	$30.56	$30.42	$30.50	$25.77	54,941
2017-09-13	$30.55	$30.55	$30.37	$30.40	$25.69	39,484
2017-09-12	$30.62	$30.62	$30.37	$30.41	$25.70	37,452
2017-09-11	$30.25	$30.49	$30.25	$30.45	$25.73	16,024
2017-09-08	$30.21	$30.22	$30.06	$30.18	$25.50	90,211
2017-09-07	$30.16	$30.21	$30.07	$30.16	$25.49	65,608
2017-09-06	$30.29	$30.29	$30.15	$30.17	$25.50	15,134
2017-09-05	$30.39	$30.39	$30.06	$30.11	$25.44	31,391
2017-09-01	$30.21	$30.36	$30.21	$30.34	$25.64	136,206
2017-08-31	$30.04	$30.26	$30.04	$30.23	$25.55	47,469
2017-08-30	$30.14	$30.14	$30.02	$30.09	$25.43	22,899
2017-08-29	$29.94	$30.10	$29.94	$30.06	$25.40	57,039
2017-08-28	$30.21	$30.21	$30.02	$30.08	$25.42	22,069
2017-08-25	$30.03	$30.19	$30.03	$30.13	$25.46	21,570
2017-08-24	$30.02	$30.09	$29.99	$29.99	$25.34	23,570
2017-08-23	$30.12	$30.12	$29.99	$30.06	$25.40	18,820
2017-08-22	$30.00	$30.13	$30.00	$30.11	$25.44	21,537
2017-08-21	$29.78	$29.99	$29.78	$29.97	$25.33	13,443
2017-08-18	$30.06	$30.06	$29.82	$29.85	$25.23	61,494
2017-08-17	$30.04	$30.17	$29.92	$29.92	$25.28	31,793
2017-08-16	$30.18	$30.28	$30.17	$30.21	$25.53	20,130
2017-08-15	$30.01	$30.17	$30.01	$30.17	$25.50	18,503
2017-08-14	$30.00	$30.12	$29.90	$30.10	$25.44	26,851
2017-08-11	$30.05	$30.05	$29.79	$29.81	$25.19	41,023
2017-08-10	$30.05	$30.05	$29.87	$29.87	$25.24	29,026
2017-08-09	$30.00	$30.09	$29.96	$30.01	$25.36	24,789
2017-08-08	$30.20	$30.20	$30.02	$30.05	$25.39	54,119
2017-08-07	$30.24	$30.24	$30.10	$30.17	$25.50	13,514
2017-08-04	$30.09	$30.14	$30.04	$30.12	$25.45	37,448
2017-08-03	$30.06	$30.15	$30.05	$30.07	$25.41	24,680
2017-08-02	$30.07	$30.12	$29.99	$30.07	$25.41	66,906
2017-08-01	$30.13	$30.17	$30.07	$30.11	$25.44	36,989
2017-07-31	$30.20	$30.20	$30.09	$30.18	$25.50	20,417
2017-07-28	$30.40	$30.40	$29.90	$30.08	$25.42	24,370
2017-07-27	$30.25	$30.31	$30.04	$30.28	$25.59	27,202
2017-07-26	$30.20	$30.20	$30.02	$30.09	$25.42	18,288
2017-07-25	$29.93	$30.06	$29.93	$30.01	$25.36	21,322
2017-07-24	$30.01	$30.02	$29.91	$29.92	$25.28	23,404
2017-07-21	$30.10	$30.10	$29.90	$30.09	$25.43	32,519
2017-07-20	$30.09	$30.12	$29.93	$30.02	$25.37	20,460
2017-07-19	$29.95	$30.03	$29.87	$29.99	$25.34	26,828
2017-07-18	$30.01	$30.01	$29.83	$29.89	$25.25	21,460
2017-07-17	$29.90	$29.96	$29.90	$29.94	$25.30	15,777
2017-07-14	$29.94	$29.97	$29.86	$29.95	$25.31	20,464
2017-07-13	$29.77	$29.84	$29.75	$29.80	$25.18	25,510
2017-07-12	$29.63	$29.94	$29.63	$29.88	$25.25	38,478
2017-07-11	$29.76	$29.76	$29.55	$29.63	$25.04	25,524
2017-07-10	$29.78	$29.78	$29.68	$29.70	$25.10	4,115,443
2017-07-07	$29.63	$29.77	$29.63	$29.75	$25.14	52,987
2017-07-06	$29.80	$29.84	$29.63	$29.65	$25.06	48,589
2017-07-05	$30.17	$30.17	$29.90	$29.94	$25.30	21,679
2017-07-03	$30.09	$30.15	$30.05	$30.10	$25.44	13,366
2017-06-30	$30.10	$30.10	$29.93	$29.99	$25.34	31,617
2017-06-29	$30.18	$30.18	$29.83	$29.93	$25.29	19,532
2017-06-28	$30.41	$30.41	$30.23	$30.24	$25.55	17,123
2017-06-27	$30.30	$30.41	$30.19	$30.22	$25.53	12,621
2017-06-26	$30.46	$30.51	$30.43	$30.44	$25.72	23,145
2017-06-23	$30.66	$30.66	$30.53	$30.57	$25.61	37,480
2017-06-22	$30.69	$30.69	$30.54	$30.55	$25.60	28,806
2017-06-21	$30.76	$30.76	$30.55	$30.60	$25.64	18,560
2017-06-20	$30.89	$30.89	$30.73	$30.77	$25.78	35,434
2017-06-19	$30.95	$30.95	$30.80	$30.86	$25.86	12,714
2017-06-16	$30.86	$30.86	$30.71	$30.81	$25.82	24,486
2017-06-15	$30.62	$30.75	$30.56	$30.74	$25.76	20,642
2017-06-14	$30.73	$30.73	$30.57	$30.65	$25.68	28,036
2017-06-13	$30.60	$30.60	$30.45	$30.56	$25.61	27,814
2017-06-12	$30.36	$30.57	$30.36	$30.49	$25.55	17,764
2017-06-09	$30.33	$30.39	$30.25	$30.39	$25.46	27,681
2017-06-08	$30.20	$30.28	$30.18	$30.28	$25.37	16,903
2017-06-07	$30.41	$30.41	$30.30	$30.36	$25.44	26,983
2017-06-06	$30.47	$30.47	$30.30	$30.34	$25.42	19,209
2017-06-05	$30.59	$30.59	$30.39	$30.42	$25.49	37,249
2017-06-02	$30.58	$30.58	$30.44	$30.54	$25.59	12,947
2017-06-01	$30.33	$30.47	$30.24	$30.46	$25.52	22,384
2017-05-31	$30.26	$30.26	$30.11	$30.23	$25.33	33,199
2017-05-30	$30.12	$30.16	$30.05	$30.12	$25.24	26,037
2017-05-26	$30.16	$30.16	$30.04	$30.10	$25.22	17,610
2017-05-25	$30.00	$30.12	$29.99	$30.10	$25.22	16,956
2017-05-24	$29.78	$29.97	$29.78	$29.97	$25.11	37,830
2017-05-23	$29.78	$29.93	$29.78	$29.83	$24.99	35,772
2017-05-22	$29.74	$29.85	$29.70	$29.85	$25.01	21,668
2017-05-19	$29.55	$29.67	$29.47	$29.63	$24.83	12,179
2017-05-18	$29.44	$29.50	$29.25	$29.46	$24.68	25,411
2017-05-17	$29.62	$29.62	$29.41	$29.43	$24.66	106,223
2017-05-16	$29.73	$29.73	$29.56	$29.57	$24.78	91,919
2017-05-15	$29.44	$29.70	$29.44	$29.66	$24.85	61,607
2017-05-12	$29.66	$29.66	$29.48	$29.53	$24.74	72,426
2017-05-11	$29.62	$29.62	$29.44	$29.55	$24.76	45,837
2017-05-10	$29.71	$29.71	$29.58	$29.62	$24.82	24,591
2017-05-09	$29.87	$29.87	$29.56	$29.60	$24.80	35,701
2017-05-08	$29.72	$29.88	$29.72	$29.79	$24.96	36,495
2017-05-05	$29.65	$29.85	$29.65	$29.85	$25.01	68,383
2017-05-04	$29.61	$29.65	$29.55	$29.62	$24.82	17,384
2017-05-03	$29.85	$29.85	$29.65	$29.70	$24.89	80,405
2017-05-02	$29.78	$29.88	$29.73	$29.76	$24.93	47,553
2017-05-01	$30.05	$30.05	$29.80	$29.85	$25.01	126,059
2017-04-28	$30.11	$30.11	$29.85	$29.91	$25.06	50,109
2017-04-27	$30.14	$30.14	$29.98	$30.04	$25.17	23,960
2017-04-26	$30.10	$30.13	$29.99	$30.01	$25.15	61,794
2017-04-25	$30.06	$30.09	$30.00	$30.06	$25.18	60,642
2017-04-24	$29.98	$29.98	$29.81	$29.92	$25.07	41,633
2017-04-21	$29.85	$29.85	$29.68	$29.74	$24.92	67,172
2017-04-20	$29.72	$29.78	$29.60	$29.73	$24.91	50,531
2017-04-19	$29.88	$29.88	$29.65	$29.66	$24.85	41,690
2017-04-18	$29.82	$29.85	$29.76	$29.80	$24.97	237,625
2017-04-17	$29.70	$29.81	$29.66	$29.80	$24.97	51,811
2017-04-13	$29.79	$29.79	$29.58	$29.61	$24.81	48,488
2017-04-12	$29.79	$29.79	$29.65	$29.72	$24.90	59,692
2017-04-11	$29.67	$29.74	$29.60	$29.74	$24.92	16,665
2017-04-10	$29.57	$29.74	$29.57	$29.66	$24.85	34,416
2017-04-07	$29.78	$29.78	$29.64	$29.67	$24.86	21,510
2017-04-06	$29.67	$29.73	$29.60	$29.68	$24.87	11,773
2017-04-05	$29.60	$29.82	$29.59	$29.59	$24.79	14,423
2017-04-04	$29.69	$29.70	$29.54	$29.66	$24.85	21,653
2017-04-03	$29.79	$29.79	$29.52	$29.58	$24.79	20,658
2017-03-31	$29.76	$29.81	$29.71	$29.73	$24.91	49,630
2017-03-30	$29.65	$29.74	$29.62	$29.69	$24.88	22,811
2017-03-29	$29.79	$29.79	$29.63	$29.71	$24.89	16,117
2017-03-28	$29.42	$29.74	$29.42	$29.71	$24.89	36,041
2017-03-27	$29.40	$29.55	$29.40	$29.50	$24.72	18,405
2017-03-24	$29.94	$29.97	$29.79	$29.85	$24.80	31,901
2017-03-23	$29.92	$30.05	$29.83	$29.85	$24.80	19,680
2017-03-22	$29.85	$29.91	$29.81	$29.90	$24.84	35,547
2017-03-21	$30.14	$30.14	$29.85	$29.86	$24.81	37,326
2017-03-20	$30.16	$30.16	$29.97	$30.01	$24.93	27,402
2017-03-17	$29.97	$30.20	$29.97	$30.16	$25.05	23,958
2017-03-16	$30.21	$30.21	$29.97	$29.98	$24.90	14,861
2017-03-15	$29.91	$30.14	$29.78	$30.09	$25.00	42,192
2017-03-14	$29.77	$29.77	$29.66	$29.72	$24.69	34,007
2017-03-13	$29.75	$29.80	$29.70	$29.80	$24.76	15,881
2017-03-10	$29.80	$29.80	$29.65	$29.73	$24.70	24,371
2017-03-09	$29.79	$29.80	$29.55	$29.64	$24.62	30,332
2017-03-08	$29.95	$29.95	$29.70	$29.71	$24.68	41,837
2017-03-07	$29.84	$29.94	$29.84	$29.91	$24.84	27,853
2017-03-06	$30.04	$30.04	$29.85	$29.98	$24.90	13,018
2017-03-03	$30.17	$30.17	$29.92	$30.04	$24.95	50,352
2017-03-02	$30.19	$30.19	$30.06	$30.10	$25.00	23,544
2017-03-01	$30.12	$30.25	$30.01	$30.13	$25.03	35,547
2017-02-28	$29.99	$30.03	$29.91	$30.01	$24.93	54,872
2017-02-27	$30.07	$30.07	$29.90	$29.99	$24.91	14,034
2017-02-24	$29.84	$30.01	$29.75	$30.00	$24.92	35,932
2017-02-23	$29.83	$29.84	$29.67	$29.80	$24.76	33,218
2017-02-22	$29.78	$29.78	$29.66	$29.76	$24.72	50,428
2017-02-21	$29.62	$29.77	$29.54	$29.75	$24.71	20,721
2017-02-17	$29.56	$29.56	$29.30	$29.52	$24.52	29,770
2017-02-16	$29.50	$29.51	$29.42	$29.51	$24.51	19,600
2017-02-15	$29.36	$29.40	$29.23	$29.40	$24.42	31,355
2017-02-14	$29.40	$29.40	$29.24	$29.34	$24.37	31,823
2017-02-13	$29.30	$29.40	$29.28	$29.38	$24.41	19,387
2017-02-10	$29.26	$29.29	$29.19	$29.27	$24.31	18,991
2017-02-09	$29.15	$29.23	$29.12	$29.19	$24.25	61,256
2017-02-08	$28.94	$29.12	$28.94	$29.11	$24.18	23,878
2017-02-07	$29.00	$29.09	$28.99	$29.00	$24.09	30,476
2017-02-06	$28.94	$29.02	$28.93	$28.97	$24.07	23,421
2017-02-03	$28.85	$29.07	$28.85	$28.97	$24.07	37,829
2017-02-02	$28.62	$28.86	$28.62	$28.84	$23.96	109,281
2017-02-01	$28.96	$28.96	$28.70	$28.73	$23.87	110,381
2017-01-31	$28.96	$29.03	$28.83	$29.00	$24.09	22,227
2017-01-30	$28.84	$28.96	$28.81	$28.89	$24.00	24,261
2017-01-27	$29.07	$29.17	$29.00	$29.05	$24.13	17,831
2017-01-26	$29.23	$29.23	$29.07	$29.11	$24.18	11,098
2017-01-25	$29.13	$29.21	$29.09	$29.18	$24.24	17,328
2017-01-24	$28.80	$29.09	$28.80	$29.07	$24.15	50,566
2017-01-23	$29.03	$29.03	$28.81	$28.88	$23.99	16,656
2017-01-20	$28.93	$28.96	$28.81	$28.93	$24.03	10,847
2017-01-19	$28.80	$28.95	$28.70	$28.80	$23.92	25,101
2017-01-18	$28.74	$28.94	$28.74	$28.88	$23.99	14,938
2017-01-17	$28.74	$28.87	$28.74	$28.82	$23.94	16,119
2017-01-13	$28.82	$28.82	$28.63	$28.72	$23.86	55,837
2017-01-12	$28.73	$28.73	$28.53	$28.72	$23.86	12,607
2017-01-11	$28.44	$28.69	$28.44	$28.68	$23.82	20,470
2017-01-10	$28.47	$28.64	$28.47	$28.55	$23.72	48,145
2017-01-09	$28.87	$28.87	$28.55	$28.56	$23.73	27,537
2017-01-06	$28.68	$28.86	$28.65	$28.81	$23.93	50,280
2017-01-05	$28.96	$28.96	$28.71	$28.80	$23.92	25,854
2017-01-04	$28.78	$28.93	$28.78	$28.88	$23.99	36,156
2017-01-03	$28.76	$28.76	$28.56	$28.62	$23.78	13,535
2016-12-30	$28.80	$28.80	$28.52	$28.56	$23.73	27,851
2016-12-29	$28.42	$28.70	$28.42	$28.67	$23.81	19,363
2016-12-28	$28.81	$28.81	$28.48	$28.50	$23.68	16,691
2016-12-27	$28.79	$28.79	$28.69	$28.71	$23.85	10,893
2016-12-23	$28.82	$28.82	$28.64	$28.70	$23.84	29,183
2016-12-22	$29.05	$29.05	$28.84	$28.91	$23.82	37,025
2016-12-21	$28.98	$29.09	$28.90	$28.90	$23.81	30,773
2016-12-20	$28.87	$29.10	$28.87	$29.02	$23.91	42,990
2016-12-19	$28.87	$28.97	$28.86	$28.95	$23.85	16,389
2016-12-16	$28.89	$28.89	$28.73	$28.79	$23.72	65,002
2016-12-15	$28.61	$28.78	$28.61	$28.70	$23.65	32,597
2016-12-14	$29.13	$29.13	$28.62	$28.70	$23.65	21,861
2016-12-13	$29.12	$29.12	$28.91	$29.03	$23.92	65,113
2016-12-12	$28.70	$28.99	$28.70	$28.95	$23.85	148,683
2016-12-09	$28.73	$28.89	$28.73	$28.89	$23.80	45,581
2016-12-08	$28.54	$28.75	$28.54	$28.67	$23.62	14,528
2016-12-07	$28.29	$28.66	$28.25	$28.60	$23.56	20,117
2016-12-06	$28.01	$28.14	$28.01	$28.13	$23.18	59,491
2016-12-05	$28.00	$28.10	$27.95	$28.10	$23.15	11,096
2016-12-02	$27.99	$28.01	$27.84	$27.92	$23.00	11,346
2016-12-01	$27.83	$27.90	$27.79	$27.85	$22.95	33,861
2016-11-30	$28.39	$28.39	$27.91	$27.91	$23.00	48,049
2016-11-29	$28.03	$28.33	$28.03	$28.28	$23.30	42,498
2016-11-28	$28.14	$28.21	$28.12	$28.13	$23.18	33,656
2016-11-25	$28.04	$28.07	$28.02	$28.06	$23.12	9,221
2016-11-23	$27.84	$27.89	$27.80	$27.86	$22.96	31,135
2016-11-22	$27.56	$27.92	$27.56	$27.90	$22.99	31,340
2016-11-21	$27.62	$27.68	$27.58	$27.67	$22.79	53,254
2016-11-18	$27.58	$27.58	$27.37	$27.45	$22.61	36,155
2016-11-17	$27.59	$27.59	$27.40	$27.46	$22.62	64,050
2016-11-16	$27.56	$27.56	$27.39	$27.49	$22.65	41,083
2016-11-15	$27.52	$27.59	$27.40	$27.59	$22.73	21,412
2016-11-14	$27.25	$27.43	$27.25	$27.38	$22.56	38,181
2016-11-11	$27.06	$27.43	$27.06	$27.37	$22.55	62,703
2016-11-10	$27.63	$27.63	$27.14	$27.27	$22.47	180,333
2016-11-09	$27.44	$27.58	$27.14	$27.49	$22.65	65,282
2016-11-08	$27.35	$27.68	$27.35	$27.68	$22.81	28,985
2016-11-07	$27.30	$27.40	$27.14	$27.38	$22.56	44,194
2016-11-04	$26.91	$27.09	$26.91	$26.94	$22.19	20,852
2016-11-03	$26.98	$27.06	$26.90	$26.92	$22.18	29,319
2016-11-02	$26.98	$27.07	$26.95	$27.00	$22.25	57,362
2016-11-01	$27.48	$27.48	$27.08	$27.13	$22.35	25,908
2016-10-31	$27.45	$27.56	$27.42	$27.52	$22.68	12,974
2016-10-28	$27.35	$27.44	$27.25	$27.31	$22.50	11,770
2016-10-27	$27.51	$27.54	$27.25	$27.26	$22.46	20,693
2016-10-26	$27.43	$27.51	$27.31	$27.49	$22.65	29,734
2016-10-25	$27.48	$27.50	$27.45	$27.46	$22.62	8,753
2016-10-24	$27.46	$27.53	$27.40	$27.51	$22.67	18,355
2016-10-21	$27.29	$27.38	$27.29	$27.35	$22.53	21,595
2016-10-20	$27.32	$27.32	$27.23	$27.27	$22.47	21,456
2016-10-19	$27.40	$27.40	$27.25	$27.36	$22.54	14,507
2016-10-18	$27.50	$27.50	$27.25	$27.32	$22.51	20,393
2016-10-17	$27.26	$27.30	$27.19	$27.19	$22.40	29,796
2016-10-14	$27.43	$27.43	$27.23	$27.26	$22.46	30,292
2016-10-13	$27.07	$27.35	$27.07	$27.25	$22.45	23,504
2016-10-12	$27.05	$27.30	$27.05	$27.26	$22.46	254,083
2016-10-11	$27.37	$27.37	$27.01	$27.08	$22.31	56,310
2016-10-10	$27.38	$27.43	$27.29	$27.35	$22.53	12,034
2016-10-07	$27.40	$27.40	$27.18	$27.26	$22.46	20,470
2016-10-06	$27.25	$27.40	$27.24	$27.33	$22.52	33,792
2016-10-05	$27.46	$27.46	$27.31	$27.35	$22.53	33,009
2016-10-04	$27.77	$27.77	$27.20	$27.34	$22.52	23,099
2016-10-03	$27.70	$27.73	$27.61	$27.68	$22.81	47,138
2016-09-30	$27.94	$27.97	$27.81	$27.88	$22.97	17,515
2016-09-29	$27.88	$27.95	$27.71	$27.78	$22.89	15,425
2016-09-28	$27.94	$28.00	$27.83	$28.00	$23.07	14,554
2016-09-27	$28.03	$28.07	$27.93	$27.97	$23.04	42,389
2016-09-26	$28.00	$28.08	$28.00	$28.03	$23.09	13,497
2016-09-23	$28.48	$28.48	$28.38	$28.40	$23.22	23,385
2016-09-22	$28.43	$28.50	$28.39	$28.46	$23.27	25,229
2016-09-21	$27.80	$28.23	$27.80	$28.22	$23.07	41,081
2016-09-20	$27.85	$27.99	$27.83	$27.83	$22.75	15,436
2016-09-19	$27.83	$27.91	$27.78	$27.85	$22.77	12,338
2016-09-16	$27.82	$27.82	$27.55	$27.70	$22.65	12,032
2016-09-15	$27.61	$27.79	$27.61	$27.79	$22.72	30,744
2016-09-14	$27.67	$27.76	$27.50	$27.58	$22.55	15,085
2016-09-13	$28.02	$28.02	$27.56	$27.63	$22.59	23,433
2016-09-12	$27.58	$28.09	$27.58	$28.06	$22.94	11,538
2016-09-09	$28.44	$28.44	$27.61	$27.61	$22.57	39,002
2016-09-08	$28.64	$28.64	$28.52	$28.56	$23.35	29,986
2016-09-07	$28.69	$28.69	$28.52	$28.65	$23.42	25,504
2016-09-06	$28.58	$28.58	$28.47	$28.57	$23.36	18,729
2016-09-02	$28.45	$28.52	$28.41	$28.52	$23.32	12,295
2016-09-01	$28.38	$28.38	$28.14	$28.23	$23.08	54,038
2016-08-31	$28.28	$28.33	$28.16	$28.31	$23.15	13,817
2016-08-30	$28.48	$28.48	$28.25	$28.27	$23.11	25,939
2016-08-29	$28.32	$28.41	$28.31	$28.40	$23.22	18,794
2016-08-26	$28.60	$28.62	$28.16	$28.22	$23.07	12,575
2016-08-25	$28.41	$28.51	$28.41	$28.47	$23.28	9,521
2016-08-24	$28.43	$28.49	$28.43	$28.44	$23.25	17,826
2016-08-23	$28.55	$28.61	$28.51	$28.54	$23.33	8,029
2016-08-22	$28.31	$28.51	$28.31	$28.47	$23.28	23,113
2016-08-19	$28.63	$28.63	$28.34	$28.42	$23.24	11,077
2016-08-18	$28.55	$28.58	$28.50	$28.54	$23.34	16,119
2016-08-17	$28.32	$28.50	$28.21	$28.50	$23.30	34,224
2016-08-16	$28.50	$28.50	$28.36	$28.39	$23.21	42,092
2016-08-15	$28.79	$28.79	$28.57	$28.58	$23.37	41,436
2016-08-12	$28.70	$28.77	$28.63	$28.67	$23.44	38,051
2016-08-11	$28.67	$28.67	$28.61	$28.67	$23.44	17,649
2016-08-10	$28.61	$28.61	$28.51	$28.55	$23.34	14,202
2016-08-09	$28.53	$28.59	$28.49	$28.54	$23.33	27,059
2016-08-08	$28.45	$28.58	$28.45	$28.49	$23.29	12,443
2016-08-05	$28.55	$28.56	$28.50	$28.52	$23.32	30,445
2016-08-04	$28.37	$28.58	$28.37	$28.49	$23.29	60,179
2016-08-03	$28.44	$28.48	$28.36	$28.45	$23.26	26,798
2016-08-02	$28.83	$28.83	$28.49	$28.52	$23.32	32,200
2016-08-01	$28.70	$28.84	$28.70	$28.79	$23.54	88,565
2016-07-29	$28.73	$28.84	$28.61	$28.78	$23.53	17,209
2016-07-28	$28.63	$28.72	$28.50	$28.68	$23.45	47,036
2016-07-27	$28.92	$28.92	$28.60	$28.63	$23.41	18,282
2016-07-26	$29.02	$29.02	$28.76	$28.84	$23.58	31,755
2016-07-25	$29.04	$29.04	$28.87	$28.94	$23.66	29,379
2016-07-22	$28.81	$28.97	$28.80	$28.95	$23.67	34,003
2016-07-21	$28.85	$28.85	$28.66	$28.73	$23.49	53,376
2016-07-20	$28.85	$28.85	$28.71	$28.77	$23.52	42,648
2016-07-19	$28.81	$28.81	$28.68	$28.76	$23.51	64,911
2016-07-18	$28.83	$28.83	$28.73	$28.77	$23.52	44,800
2016-07-15	$28.77	$28.80	$28.66	$28.75	$23.51	36,831
2016-07-14	$28.88	$28.88	$28.69	$28.74	$23.50	65,142
2016-07-13	$28.79	$28.79	$28.66	$28.77	$23.52	29,785
2016-07-12	$28.80	$28.80	$28.62	$28.66	$23.43	76,903
2016-07-11	$28.64	$28.71	$28.51	$28.69	$23.46	74,801
2016-07-08	$28.38	$28.58	$28.31	$28.58	$23.37	30,063
2016-07-07	$28.53	$28.53	$28.16	$28.22	$23.07	41,452
2016-07-06	$28.24	$28.44	$28.20	$28.44	$23.25	39,815
2016-07-05	$28.34	$28.36	$28.28	$28.30	$23.13	18,873
2016-07-01	$28.46	$28.46	$28.29	$28.37	$23.20	67,194
2016-06-30	$27.95	$28.31	$27.88	$28.31	$23.15	49,590
2016-06-29	$27.74	$27.87	$27.69	$27.87	$22.79	58,486
2016-06-28	$27.48	$27.54	$27.31	$27.54	$22.52	71,895
2016-06-27	$27.35	$27.35	$27.10	$27.29	$22.31	46,361
2016-06-24	$27.75	$27.82	$27.23	$27.51	$22.49	102,932
2016-06-23	$28.20	$28.20	$28.03	$28.17	$22.91	30,715
2016-06-22	$27.99	$28.04	$27.91	$27.92	$22.71	17,879
2016-06-21	$28.07	$28.07	$27.92	$27.97	$22.75	21,367
2016-06-20	$28.14	$28.14	$27.95	$27.95	$22.73	24,930
2016-06-17	$27.84	$27.84	$27.65	$27.81	$22.62	73,783
2016-06-16	$27.87	$27.87	$27.48	$27.78	$22.59	109,168
2016-06-15	$27.89	$27.89	$27.60	$27.60	$22.45	43,656
2016-06-14	$27.58	$27.62	$27.50	$27.62	$22.46	62,232
2016-06-13	$27.90	$27.90	$27.60	$27.60	$22.45	100,941
2016-06-10	$27.73	$27.80	$27.64	$27.74	$22.56	41,556
2016-06-09	$27.73	$27.87	$27.68	$27.86	$22.66	61,985
2016-06-08	$27.66	$27.78	$27.65	$27.74	$22.56	47,538
2016-06-07	$27.67	$27.73	$27.61	$27.61	$22.45	28,587
2016-06-06	$27.66	$27.66	$27.48	$27.62	$22.46	17,502
2016-06-03	$27.69	$27.69	$27.38	$27.51	$22.37	18,954
2016-06-02	$27.33	$27.36	$27.19	$27.35	$22.24	27,635
2016-06-01	$27.19	$27.28	$27.16	$27.26	$22.17	21,789
2016-05-31	$27.19	$27.26	$27.10	$27.23	$22.14	28,751
2016-05-27	$27.21	$27.21	$27.12	$27.18	$22.11	33,647
2016-05-26	$27.05	$27.15	$27.05	$27.10	$22.04	77,381
2016-05-25	$26.99	$27.05	$26.89	$27.03	$21.98	82,993
2016-05-24	$26.82	$26.89	$26.79	$26.89	$21.87	29,567
2016-05-23	$26.93	$26.93	$26.61	$26.61	$21.64	29,218
2016-05-20	$26.65	$26.74	$26.64	$26.71	$21.72	36,142
2016-05-19	$26.51	$26.61	$26.41	$26.61	$21.64	23,839
2016-05-18	$27.01	$27.01	$26.46	$26.51	$21.56	24,904
2016-05-17	$27.27	$27.27	$26.79	$26.89	$21.87	22,816
2016-05-16	$27.28	$27.28	$27.04	$27.19	$22.11	7,665
2016-05-13	$27.23	$27.23	$27.02	$27.06	$22.01	10,821
2016-05-12	$27.32	$27.35	$27.17	$27.31	$22.21	37,474
2016-05-11	$27.85	$27.85	$27.14	$27.16	$22.09	78,973
2016-05-10	$27.28	$27.28	$27.12	$27.24	$22.15	107,508
2016-05-09	$27.06	$27.09	$26.98	$27.07	$22.01	15,401
2016-05-06	$26.78	$26.97	$26.75	$26.97	$21.93	30,337
2016-05-05	$27.23	$27.23	$26.83	$26.88	$21.86	36,233
2016-05-04	$26.88	$27.09	$26.85	$27.05	$22.00	17,857
2016-05-03	$27.13	$27.13	$26.91	$27.00	$21.96	17,986
2016-05-02	$27.07	$27.16	$27.02	$27.13	$22.06	21,936
2016-04-29	$26.91	$26.99	$26.75	$26.97	$21.93	48,844
2016-04-28	$27.31	$27.31	$26.99	$26.99	$21.95	13,737
2016-04-27	$27.03	$27.18	$26.97	$27.17	$22.09	21,341
2016-04-26	$26.95	$26.99	$26.86	$26.93	$21.90	31,426
2016-04-25	$26.68	$26.80	$26.66	$26.80	$21.79	63,507
2016-04-22	$26.71	$26.81	$26.68	$26.77	$21.77	21,025
2016-04-21	$26.95	$26.95	$26.61	$26.64	$21.66	13,609
2016-04-20	$27.29	$27.29	$27.01	$27.01	$21.97	27,017
2016-04-19	$27.24	$27.24	$27.14	$27.23	$22.14	17,597
2016-04-18	$27.08	$27.17	$27.00	$27.17	$22.10	9,898
2016-04-15	$27.06	$27.06	$26.98	$27.05	$22.00	54,058
2016-04-14	$27.09	$27.09	$26.92	$26.96	$21.92	35,463
2016-04-13	$26.90	$26.92	$26.86	$26.92	$21.90	20,342
2016-04-12	$26.69	$26.88	$26.64	$26.83	$21.82	39,203
2016-04-11	$26.79	$26.84	$26.66	$26.66	$21.68	7,685
2016-04-08	$26.77	$26.77	$26.62	$26.65	$21.67	11,004
2016-04-07	$26.82	$26.82	$26.55	$26.59	$21.62	30,263
2016-04-06	$26.78	$26.78	$26.59	$26.78	$21.78	13,106
2016-04-05	$26.79	$26.82	$26.71	$26.71	$21.72	11,369
2016-04-04	$27.01	$27.06	$26.96	$26.96	$21.93	7,932
2016-04-01	$26.86	$27.13	$26.86	$27.13	$22.06	10,861
2016-03-31	$27.09	$27.10	$27.00	$27.06	$22.01	20,670
2016-03-30	$27.03	$27.07	$26.98	$27.00	$21.96	31,708
2016-03-29	$26.57	$26.98	$26.57	$26.97	$21.93	50,471
2016-03-28	$28.00	$28.00	$26.57	$26.65	$21.67	31,483
2016-03-24	$26.72	$26.72	$26.49	$26.61	$21.64	17,162
2016-03-23	$26.85	$26.85	$26.73	$26.73	$21.65	18,939
2016-03-22	$27.20	$27.20	$26.82	$26.85	$21.75	23,582
2016-03-21	$26.83	$26.95	$26.83	$26.91	$21.80	10,395
2016-03-18	$26.89	$26.98	$26.86	$26.89	$21.78	34,981
2016-03-17	$26.62	$26.94	$26.53	$26.90	$21.79	22,607
2016-03-16	$26.30	$26.57	$26.24	$26.53	$21.49	20,232
2016-03-15	$26.41	$26.41	$26.23	$26.34	$21.33	16,148
2016-03-14	$26.65	$26.65	$26.31	$26.43	$21.41	17,000
2016-03-11	$26.40	$26.43	$26.30	$26.43	$21.41	11,894
2016-03-10	$26.42	$26.42	$25.98	$26.15	$21.18	14,001
2016-03-09	$26.24	$26.27	$26.11	$26.15	$21.18	25,110
2016-03-08	$26.12	$26.20	$26.02	$26.07	$21.11	11,652
2016-03-07	$26.07	$26.28	$26.07	$26.18	$21.20	9,157
2016-03-04	$25.90	$26.13	$25.85	$26.07	$21.11	54,387
2016-03-03	$25.68	$25.91	$25.68	$25.91	$20.99	11,472
2016-03-02	$25.82	$25.82	$25.40	$25.69	$20.80	24,588
2016-03-01	$25.41	$25.55	$25.41	$25.55	$20.69	6,585
2016-02-29	$25.39	$25.54	$25.24	$25.24	$20.44	13,957
2016-02-26	$25.91	$25.91	$25.30	$25.34	$20.52	27,862
2016-02-25	$25.59	$25.66	$25.37	$25.66	$20.78	19,478
2016-02-24	$25.27	$25.30	$24.98	$25.30	$20.49	4,818
2016-02-23	$25.57	$25.57	$25.28	$25.29	$20.48	7,138
2016-02-22	$25.33	$25.44	$25.33	$25.42	$20.59	3,970
2016-02-19	$25.05	$25.24	$25.04	$25.07	$20.31	22,735
2016-02-18	$25.28	$25.28	$25.08	$25.17	$20.38	5,091
2016-02-17	$24.99	$25.16	$24.99	$25.07	$20.31	12,425
2016-02-16	$24.93	$24.93	$24.58	$24.79	$20.08	5,020
2016-02-12	$24.27	$24.39	$24.27	$24.39	$19.75	1,155
2016-02-11	$24.20	$24.23	$24.05	$24.23	$19.62	3,380
2016-02-10	$24.51	$24.51	$24.51	$24.51	$19.85	300
2016-02-09	$24.51	$24.55	$24.40	$24.55	$19.88	1,655
2016-02-08	$24.50	$24.66	$24.33	$24.66	$19.97	6,374
2016-02-05	$25.04	$25.04	$24.74	$24.77	$20.06	12,262
2016-02-04	$24.81	$24.84	$24.79	$24.84	$20.12	2,708
2016-02-03	$24.49	$24.82	$24.49	$24.75	$20.05	7,278
2016-02-02	$24.48	$24.62	$24.44	$24.57	$19.90	5,123
2016-02-01	$24.82	$24.84	$24.57	$24.84	$20.12	13,559
2016-01-29	$24.40	$24.65	$24.36	$24.65	$19.96	9,438
2016-01-28	$24.03	$24.14	$24.03	$24.14	$19.55	1,259
2016-01-27	$24.08	$24.08	$23.83	$23.83	$19.30	460
2016-01-26	$23.90	$23.90	$23.68	$23.90	$19.36	1,129
2016-01-25	$23.80	$23.80	$23.80	$23.80	$19.28	0
2016-01-22	$23.61	$23.80	$23.59	$23.80	$19.28	1,743
2016-01-21	$23.23	$23.43	$23.23	$23.43	$18.98	627
2016-01-20	$23.69	$23.69	$23.69	$23.69	$19.19	0
2016-01-19	$23.70	$23.70	$23.66	$23.69	$19.19	1,900
2016-01-15	$23.58	$23.58	$23.51	$23.51	$19.04	1,325
2016-01-14	$23.81	$23.81	$23.81	$23.81	$19.28	100
2016-01-13	$24.09	$24.09	$24.09	$24.09	$19.51	875
2016-01-12	$25.39	$25.39	$23.98	$24.00	$19.44	7,872
2016-01-11	$24.04	$24.04	$24.04	$24.04	$19.47	4,200
2016-01-08	$24.19	$24.21	$24.00	$24.00	$19.44	2,252
2016-01-07	$24.36	$24.36	$24.19	$24.19	$19.59	477
2016-01-06	$24.34	$24.64	$24.34	$24.60	$19.92	925
2016-01-05	$24.55	$24.66	$24.50	$24.66	$19.97	4,950
2016-01-04	$24.50	$24.52	$24.42	$24.42	$19.78	500
2015-12-31	$24.90	$24.94	$24.85	$24.85	$20.13	5,500
2015-12-30	$25.24	$25.24	$25.24	$25.24	$20.44	27
2015-12-29	$25.17	$25.24	$25.17	$25.24	$20.44	287

Legg Mason Low Volatility High Dividend ETF (LVHD) News Headlines

Recent Legg Mason Low Volatility High Dividend ETF (LVHD) News

Similar Companies to Legg Mason Low Volatility High Dividend ETF (LVHD) 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	--	--	--

Legg Mason Low Volatility High Dividend ETF (LVHD) Exchange: NASDAQ