ProShares Ultra MidCap400 (MVV) Stock Profile

Data as of April 18, 2024

$61.73 ($-2.04) -3.20%

ProShares Ultra MidCap400 - Daily Information

Click for more stock information on ProShares Ultra MidCap400.

Daily Information	Data
Date	April 18, 2024
Open	$63.10
Previous Close	$61.73
High	$63.17
Low	$61.39
Adjusted Open	$63.10
Previous Adjusted Close	$61.73
Adjusted High	$63.17
Adjusted Low	$61.39

Invest in ProShares Ultra MidCap400 (MVV)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

Historical Stock Data for ProShares Ultra MidCap400 (MVV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$63.10	$63.17	$61.39	$61.73	$61.73	42,767
2024-04-11	$64.10	$64.10	$63.03	$63.77	$63.77	28,735
2024-04-10	$64.17	$64.59	$63.30	$63.73	$63.73	21,065
2024-04-09	$66.53	$66.94	$65.52	$66.42	$66.42	6,090
2024-04-08	$66.19	$66.50	$65.89	$66.26	$66.26	8,762
2024-04-05	$64.66	$66.05	$64.66	$65.68	$65.68	27,560
2024-04-04	$67.89	$67.89	$64.44	$64.65	$64.65	52,570
2024-04-03	$65.25	$66.28	$65.25	$66.09	$66.09	9,930
2024-04-02	$66.31	$66.31	$65.28	$65.71	$65.71	27,647
2024-04-01	$68.33	$68.33	$67.30	$67.33	$67.33	48,138
2024-03-28	$67.95	$68.79	$67.95	$68.31	$68.31	17,753
2024-03-27	$66.42	$67.86	$66.42	$67.86	$67.86	5,750
2024-03-26	$66.38	$66.38	$65.59	$65.59	$65.59	10,788
2024-03-25	$66.48	$66.48	$65.92	$65.94	$65.94	8,466
2024-03-22	$67.08	$67.08	$65.77	$65.86	$65.86	14,999
2024-03-21	$65.92	$67.13	$65.92	$66.99	$66.99	88,199
2024-03-20	$63.46	$65.54	$63.46	$65.44	$65.44	7,475
2024-03-19	$62.74	$63.90	$62.74	$63.83	$63.80	4,756
2024-03-18	$63.37	$63.50	$62.93	$62.93	$62.90	6,307
2024-03-15	$63.64	$63.80	$63.06	$63.15	$63.11	6,557
2024-03-14	$64.30	$64.30	$62.58	$63.32	$63.29	13,349
2024-03-13	$64.41	$65.23	$64.41	$64.88	$64.85	5,613
2024-03-12	$63.94	$64.52	$63.45	$64.44	$64.41	13,512
2024-03-11	$63.98	$63.98	$63.15	$63.85	$63.82	17,818
2024-03-08	$65.66	$66.00	$64.12	$64.45	$64.42	21,077
2024-03-07	$64.54	$65.20	$64.54	$65.09	$65.06	36,173
2024-03-06	$63.97	$64.06	$63.56	$63.89	$63.85	3,304
2024-03-05	$62.96	$63.72	$62.67	$63.10	$63.07	39,749
2024-03-04	$63.85	$64.05	$63.38	$63.46	$63.43	64,056
2024-03-01	$61.65	$62.66	$61.65	$62.61	$62.58	24,656
2024-02-29	$61.46	$61.92	$61.22	$61.78	$61.75	7,159
2024-02-28	$60.18	$61.10	$60.18	$60.76	$60.73	17,053
2024-02-27	$60.51	$60.80	$60.51	$60.78	$60.75	13,854
2024-02-26	$60.16	$60.70	$60.06	$60.32	$60.29	2,362
2024-02-23	$60.18	$60.80	$60.14	$60.48	$60.45	11,443
2024-02-22	$59.13	$60.40	$59.13	$60.31	$60.28	7,501
2024-02-21	$58.24	$58.56	$57.80	$58.54	$58.51	1,917
2024-02-20	$58.40	$58.40	$58.02	$58.39	$58.36	2,535
2024-02-16	$59.81	$60.45	$59.21	$59.21	$59.18	4,060
2024-02-15	$59.06	$60.45	$59.06	$60.31	$60.28	6,641
2024-02-14	$57.59	$58.37	$57.02	$58.26	$58.23	11,361
2024-02-13	$56.66	$57.49	$55.91	$56.72	$56.69	10,709
2024-02-12	$58.59	$60.00	$58.59	$59.63	$59.60	16,262
2024-02-09	$57.78	$58.50	$57.70	$58.47	$58.44	5,451
2024-02-08	$56.60	$57.70	$56.60	$57.70	$57.67	11,896
2024-02-07	$55.93	$57.04	$55.93	$56.64	$56.61	7,731
2024-02-06	$55.71	$56.11	$55.71	$56.10	$56.07	3,289
2024-02-05	$56.03	$56.03	$54.79	$55.62	$55.59	11,010
2024-02-02	$56.21	$57.27	$55.80	$56.95	$56.92	24,382
2024-02-01	$56.01	$56.93	$54.89	$56.85	$56.82	14,063
2024-01-31	$57.39	$57.80	$55.49	$55.61	$55.58	9,355
2024-01-30	$57.49	$57.84	$57.20	$57.65	$57.62	4,908
2024-01-29	$56.76	$57.86	$56.72	$57.86	$57.83	5,205
2024-01-26	$57.00	$57.40	$56.77	$56.82	$56.79	7,225
2024-01-25	$57.00	$57.00	$56.20	$56.63	$56.60	8,343
2024-01-24	$57.71	$57.76	$55.98	$56.05	$56.02	9,642
2024-01-23	$57.83	$58.00	$56.47	$56.81	$56.78	16,717
2024-01-22	$56.63	$57.40	$56.63	$57.23	$57.20	20,810
2024-01-19	$55.06	$56.00	$54.60	$55.88	$55.85	38,388
2024-01-18	$54.60	$54.91	$53.83	$54.83	$54.80	8,031
2024-01-17	$53.66	$54.39	$53.47	$54.03	$54.00	18,682
2024-01-16	$54.71	$55.15	$54.21	$54.73	$54.71	12,772
2024-01-12	$56.51	$56.66	$55.34	$55.53	$55.50	27,751
2024-01-11	$54.60	$55.60	$54.60	$55.60	$55.57	3,487
2024-01-10	$55.72	$56.05	$55.38	$55.93	$55.90	6,133
2024-01-09	$55.39	$55.91	$55.10	$55.61	$55.58	24,914
2024-01-08	$54.80	$56.34	$54.80	$56.34	$56.31	20,924
2024-01-05	$54.12	$55.55	$54.00	$54.92	$54.89	14,823
2024-01-04	$54.64	$55.29	$54.54	$54.64	$54.61	33,878
2024-01-03	$56.15	$56.15	$54.77	$54.80	$54.77	52,904
2024-01-02	$57.01	$58.13	$56.89	$57.39	$57.36	371,423
2023-12-29	$58.74	$58.86	$57.87	$57.89	$57.86	35,963
2023-12-28	$58.70	$59.26	$58.57	$58.97	$58.94	15,976
2023-12-27	$59.18	$59.27	$58.76	$59.12	$59.09	9,036
2023-12-26	$58.30	$59.31	$58.18	$59.07	$59.04	14,274
2023-12-22	$58.07	$58.75	$57.68	$58.16	$58.13	27,378
2023-12-21	$57.19	$57.81	$56.76	$57.81	$57.78	163,964
2023-12-20	$57.79	$58.65	$56.26	$56.26	$56.23	36,409
2023-12-19	$57.27	$58.24	$57.27	$58.24	$58.06	10,207
2023-12-18	$57.12	$57.30	$56.52	$56.81	$56.63	32,218
2023-12-15	$57.80	$57.80	$56.39	$56.68	$56.50	12,511
2023-12-14	$56.38	$58.03	$56.38	$57.67	$57.48	30,474
2023-12-13	$52.43	$55.12	$51.99	$55.11	$54.94	20,385
2023-12-12	$52.55	$52.83	$52.14	$52.43	$52.26	6,189
2023-12-11	$52.09	$52.73	$52.07	$52.65	$52.48	6,174
2023-12-08	$51.45	$52.47	$51.45	$52.11	$52.11	8,498
2023-12-07	$51.16	$51.67	$51.12	$51.67	$51.67	5,856
2023-12-06	$52.14	$52.60	$51.06	$51.11	$51.11	172,648
2023-12-05	$52.36	$52.36	$51.30	$51.32	$51.32	10,535
2023-12-04	$51.62	$52.83	$51.62	$52.71	$52.71	31,342
2023-12-01	$49.79	$51.95	$49.78	$51.91	$51.91	46,969
2023-11-30	$49.20	$49.59	$49.03	$49.57	$49.57	9,578
2023-11-29	$49.28	$49.97	$48.91	$49.05	$49.05	7,355
2023-11-28	$49.15	$49.30	$48.59	$48.65	$48.65	10,201
2023-11-27	$49.15	$49.52	$48.90	$49.33	$49.33	36,779
2023-11-24	$49.48	$49.58	$49.38	$49.47	$49.47	53,729
2023-11-22	$49.21	$49.34	$48.90	$49.08	$49.08	85,011
2023-11-21	$48.69	$48.73	$48.47	$48.47	$48.47	13,901
2023-11-20	$48.61	$49.16	$48.50	$49.00	$49.00	17,707
2023-11-17	$48.33	$48.65	$48.33	$48.57	$48.57	13,075
2023-11-16	$48.57	$48.79	$47.53	$47.76	$47.76	23,039
2023-11-15	$48.53	$49.79	$48.53	$48.80	$48.80	16,814
2023-11-14	$46.80	$48.52	$46.80	$48.35	$48.35	18,892
2023-11-13	$44.62	$45.09	$44.55	$44.90	$44.90	2,439
2023-11-10	$44.25	$45.00	$44.21	$45.00	$45.00	2,651
2023-11-09	$45.45	$45.45	$43.88	$43.98	$43.98	7,450
2023-11-08	$45.16	$45.16	$44.85	$44.94	$44.94	6,317
2023-11-07	$45.37	$45.53	$45.33	$45.38	$45.38	3,495
2023-11-06	$45.81	$45.95	$45.60	$45.69	$45.69	7,736
2023-11-03	$45.87	$46.95	$45.87	$46.57	$46.57	30,117
2023-11-02	$43.97	$44.80	$43.97	$44.80	$44.80	9,629
2023-11-01	$42.34	$43.00	$42.18	$42.98	$42.98	6,648
2023-10-31	$41.84	$42.60	$41.84	$42.47	$42.47	4,919
2023-10-30	$41.70	$41.76	$41.04	$41.75	$41.75	8,729
2023-10-27	$42.10	$42.10	$40.97	$41.04	$41.04	5,223
2023-10-26	$42.32	$42.71	$41.98	$42.23	$42.23	1,717
2023-10-25	$42.64	$42.64	$41.83	$41.83	$41.83	6,110
2023-10-24	$43.16	$43.70	$42.88	$43.23	$43.23	6,866
2023-10-23	$43.20	$43.42	$42.63	$42.65	$42.65	2,975
2023-10-20	$44.50	$44.50	$43.50	$43.53	$43.53	4,554
2023-10-19	$45.63	$46.15	$44.23	$44.52	$44.52	15,429
2023-10-18	$47.24	$47.24	$45.93	$45.96	$45.96	4,556
2023-10-17	$46.39	$48.51	$46.39	$48.04	$48.04	5,677
2023-10-16	$46.36	$47.07	$46.36	$46.97	$46.97	10,130
2023-10-13	$46.22	$46.22	$45.21	$45.45	$45.45	2,363
2023-10-12	$46.81	$46.81	$45.49	$46.02	$46.02	4,943
2023-10-11	$47.98	$47.98	$47.20	$47.88	$47.88	4,816
2023-10-10	$46.93	$48.18	$46.93	$47.59	$47.59	5,021
2023-10-09	$45.64	$46.89	$45.56	$46.70	$46.70	13,120
2023-10-06	$45.12	$46.55	$44.85	$46.06	$46.06	6,511
2023-10-05	$45.55	$45.74	$44.95	$45.33	$45.33	4,067
2023-10-04	$45.04	$45.56	$44.43	$45.56	$45.56	12,024
2023-10-03	$45.98	$46.25	$44.74	$45.08	$45.08	63,749
2023-10-02	$47.56	$47.76	$46.36	$46.58	$46.58	49,506
2023-09-29	$48.87	$48.95	$47.76	$47.86	$47.86	8,023
2023-09-28	$47.84	$48.54	$47.84	$48.21	$48.21	4,727
2023-09-27	$47.14	$47.50	$47.14	$47.19	$47.19	4,276
2023-09-26	$47.63	$47.91	$46.74	$46.75	$46.75	17,828
2023-09-25	$47.25	$48.34	$47.25	$48.19	$48.19	3,826
2023-09-22	$48.13	$48.21	$47.67	$47.67	$47.67	2,950
2023-09-21	$49.00	$49.00	$47.85	$47.85	$47.85	2,340
2023-09-20	$50.80	$50.91	$49.57	$49.57	$49.57	5,705
2023-09-19	$50.03	$50.27	$50.02	$50.27	$50.22	977
2023-09-18	$50.21	$50.47	$50.21	$50.47	$50.41	1,205
2023-09-15	$50.53	$50.57	$50.38	$50.54	$50.48	1,864
2023-09-14	$51.20	$51.61	$51.20	$51.61	$51.55	2,059
2023-09-13	$50.88	$50.88	$50.10	$50.46	$50.40	5,957
2023-09-12	$51.00	$51.00	$51.00	$51.00	$50.94	369
2023-09-11	$51.34	$51.53	$50.97	$50.98	$50.92	2,095
2023-09-08	$50.69	$51.18	$50.69	$50.90	$50.84	13,779
2023-09-07	$51.30	$51.51	$50.70	$50.95	$50.89	5,470
2023-09-06	$52.33	$52.80	$51.61	$51.93	$51.87	6,799
2023-09-05	$53.79	$53.79	$52.29	$52.29	$52.23	14,462
2023-09-01	$54.40	$54.84	$54.40	$54.78	$54.72	25,468
2023-08-31	$54.26	$54.26	$53.85	$53.85	$53.79	15,859
2023-08-30	$53.59	$54.10	$53.59	$53.76	$53.70	5,702
2023-08-29	$52.70	$53.46	$52.59	$53.46	$53.40	2,752
2023-08-28	$51.47	$52.45	$51.47	$52.07	$52.01	12,223
2023-08-25	$51.29	$51.47	$50.26	$51.17	$51.11	1,896
2023-08-24	$52.21	$52.21	$50.92	$50.92	$50.86	2,380
2023-08-23	$50.83	$51.90	$50.83	$51.81	$51.76	2,999
2023-08-22	$51.47	$51.47	$50.74	$50.84	$50.78	1,662
2023-08-21	$51.58	$51.58	$50.52	$51.27	$51.21	7,720
2023-08-18	$50.22	$51.36	$50.19	$51.16	$51.10	13,581
2023-08-17	$52.65	$52.66	$50.97	$50.97	$50.91	19,889
2023-08-16	$53.32	$53.32	$52.24	$52.24	$52.18	5,883
2023-08-15	$54.17	$54.17	$53.22	$53.31	$53.25	4,237
2023-08-14	$54.02	$54.72	$54.02	$54.72	$54.66	2,549
2023-08-11	$54.20	$54.71	$54.20	$54.52	$54.46	3,336
2023-08-10	$55.85	$55.85	$54.52	$54.63	$54.57	2,850
2023-08-09	$55.37	$55.37	$54.52	$54.75	$54.69	6,746
2023-08-08	$55.15	$55.39	$54.51	$55.39	$55.33	8,840
2023-08-07	$56.09	$56.45	$56.09	$56.43	$56.37	7,434
2023-08-04	$55.44	$56.54	$55.44	$55.44	$55.44	4,586
2023-08-03	$55.30	$55.76	$54.78	$55.55	$55.55	24,595
2023-08-02	$56.17	$56.31	$55.65	$55.98	$55.98	8,867
2023-08-01	$57.01	$57.25	$56.61	$57.25	$57.25	4,561
2023-07-31	$57.35	$57.62	$57.15	$57.59	$57.59	13,976
2023-07-28	$57.25	$57.36	$56.92	$57.00	$57.00	11,402
2023-07-27	$58.08	$58.08	$56.09	$56.09	$56.09	4,718
2023-07-26	$56.73	$57.80	$56.73	$57.46	$57.46	5,738
2023-07-25	$56.47	$57.42	$56.47	$56.98	$56.98	2,541
2023-07-24	$56.76	$57.01	$56.51	$56.74	$56.74	2,798
2023-07-21	$56.92	$57.13	$56.64	$56.64	$56.64	5,075
2023-07-20	$57.66	$57.66	$56.54	$56.92	$56.92	2,937
2023-07-19	$57.50	$57.80	$57.23	$57.58	$57.58	9,883
2023-07-18	$56.50	$57.20	$56.50	$57.13	$57.13	18,301
2023-07-17	$55.33	$56.28	$55.33	$56.09	$56.09	11,185
2023-07-14	$56.46	$56.46	$55.08	$55.37	$55.37	9,246
2023-07-13	$56.00	$56.53	$56.00	$56.46	$56.46	21,367
2023-07-12	$56.45	$56.45	$55.75	$55.84	$55.84	5,716
2023-07-11	$54.30	$55.15	$54.12	$55.08	$55.08	3,661
2023-07-10	$52.53	$53.89	$52.53	$53.89	$53.89	9,526
2023-07-07	$51.68	$53.32	$51.68	$52.56	$52.56	6,125
2023-07-06	$51.83	$51.83	$50.81	$51.65	$51.65	8,154
2023-07-05	$53.02	$53.13	$52.82	$52.82	$52.82	9,614
2023-07-03	$53.44	$53.98	$53.37	$53.79	$53.79	28,817
2023-06-30	$53.50	$53.81	$53.10	$53.42	$53.42	11,298
2023-06-29	$51.40	$52.71	$51.40	$52.71	$52.71	4,279
2023-06-28	$51.28	$51.52	$50.93	$51.50	$51.50	5,245
2023-06-27	$50.64	$51.60	$50.64	$51.52	$51.52	4,743
2023-06-26	$49.16	$50.36	$49.16	$49.93	$49.93	11,433
2023-06-23	$49.15	$49.79	$49.07	$49.11	$49.11	10,043
2023-06-22	$50.40	$50.40	$50.00	$50.28	$50.28	2,629
2023-06-21	$50.59	$51.05	$50.37	$50.86	$50.86	13,774
2023-06-20	$51.42	$51.42	$50.76	$51.20	$51.20	1,432
2023-06-16	$52.73	$52.73	$51.62	$51.92	$51.92	22,911
2023-06-15	$51.17	$52.37	$51.15	$52.37	$52.37	13,021
2023-06-14	$52.40	$52.67	$51.02	$51.39	$51.39	11,442
2023-06-13	$51.46	$52.36	$51.44	$52.04	$52.04	17,699
2023-06-12	$50.66	$51.12	$50.29	$51.02	$51.02	15,539
2023-06-09	$51.18	$51.18	$50.27	$50.43	$50.43	3,790
2023-06-08	$51.45	$51.50	$50.60	$51.09	$51.09	7,435
2023-06-07	$50.51	$51.72	$50.33	$51.55	$51.55	20,740
2023-06-06	$48.63	$50.11	$48.63	$50.04	$50.04	21,521
2023-06-05	$48.89	$48.89	$47.56	$48.03	$48.03	20,800
2023-06-02	$47.15	$49.07	$47.15	$49.05	$49.05	24,572
2023-06-01	$45.00	$46.25	$45.00	$46.08	$46.08	10,344
2023-05-31	$46.41	$46.41	$44.80	$45.41	$45.41	33,939
2023-05-30	$47.00	$47.09	$46.27	$46.67	$46.67	4,841
2023-05-26	$45.90	$46.80	$45.90	$46.74	$46.74	5,564
2023-05-25	$45.78	$46.03	$45.32	$45.84	$45.84	5,121
2023-05-24	$46.18	$46.18	$45.73	$45.88	$45.88	8,196
2023-05-23	$47.50	$47.76	$46.85	$46.85	$46.85	10,431
2023-05-22	$47.58	$47.90	$47.35	$47.76	$47.76	8,106
2023-05-19	$48.53	$48.53	$47.03	$47.32	$47.32	6,426
2023-05-18	$47.41	$48.22	$47.22	$48.17	$48.17	15,264
2023-05-17	$46.21	$47.49	$46.21	$47.41	$47.41	7,604
2023-05-16	$46.41	$46.41	$45.76	$45.76	$45.76	21,484
2023-05-15	$46.82	$47.40	$46.79	$47.12	$47.12	4,937
2023-05-12	$46.30	$46.44	$45.86	$46.43	$46.43	4,812
2023-05-11	$46.43	$46.43	$46.18	$46.43	$46.43	4,363
2023-05-10	$47.92	$47.92	$46.33	$47.06	$47.06	25,584
2023-05-09	$46.87	$46.91	$46.87	$46.91	$46.91	336
2023-05-08	$47.63	$47.63	$47.05	$47.26	$47.26	22,061
2023-05-05	$46.91	$47.80	$46.91	$47.49	$47.49	16,024
2023-05-04	$45.99	$45.99	$45.20	$45.64	$45.64	14,508
2023-05-03	$47.68	$48.76	$47.23	$47.23	$47.23	4,879
2023-05-02	$48.30	$48.30	$46.30	$47.36	$47.36	12,515
2023-05-01	$48.55	$49.49	$48.55	$48.72	$48.72	6,751
2023-04-28	$47.80	$48.80	$47.80	$48.78	$48.78	12,775
2023-04-27	$46.71	$47.88	$46.55	$47.85	$47.85	3,355
2023-04-26	$47.06	$47.39	$46.33	$46.53	$46.53	5,292
2023-04-25	$48.20	$48.39	$47.31	$47.31	$47.31	9,859
2023-04-24	$48.96	$49.20	$48.96	$49.20	$49.20	6,804
2023-04-21	$49.48	$49.48	$48.80	$49.21	$49.21	2,512
2023-04-20	$49.60	$49.60	$49.01	$49.26	$49.26	16,513
2023-04-19	$49.13	$49.78	$48.95	$49.59	$49.59	3,115
2023-04-18	$50.00	$50.00	$49.15	$49.51	$49.51	3,020
2023-04-17	$48.94	$49.62	$48.88	$49.62	$49.62	2,628
2023-04-14	$49.56	$49.68	$48.44	$48.87	$48.87	4,954
2023-04-13	$48.74	$49.62	$48.74	$49.45	$49.45	10,169
2023-04-12	$50.12	$50.12	$48.72	$48.72	$48.72	13,527
2023-04-11	$48.83	$49.63	$48.83	$49.29	$49.29	6,152
2023-04-10	$46.93	$48.40	$46.93	$48.40	$48.40	10,120
2023-04-06	$47.26	$47.50	$46.91	$47.33	$47.33	14,395
2023-04-05	$47.66	$47.71	$46.92	$47.47	$47.47	14,407
2023-04-04	$50.18	$50.18	$47.63	$48.11	$48.11	27,846
2023-04-03	$50.05	$50.36	$49.17	$49.90	$49.90	56,535
2023-03-31	$48.86	$49.94	$48.84	$49.94	$49.94	19,215
2023-03-30	$48.76	$49.01	$47.96	$48.24	$48.24	6,160
2023-03-29	$47.74	$48.00	$47.36	$47.93	$47.93	10,209
2023-03-28	$46.94	$46.94	$46.51	$46.82	$46.82	1,477
2023-03-27	$46.71	$47.01	$46.15	$46.63	$46.63	22,888
2023-03-24	$44.28	$45.76	$43.67	$45.76	$45.76	11,825
2023-03-23	$46.13	$46.89	$44.43	$45.10	$45.10	38,935
2023-03-22	$47.57	$47.99	$45.45	$45.45	$45.45	8,358
2023-03-21	$47.80	$48.25	$47.74	$47.99	$47.86	14,428
2023-03-20	$45.67	$47.00	$45.67	$46.34	$46.22	29,665
2023-03-17	$46.14	$46.14	$44.62	$44.86	$44.74	27,031
2023-03-16	$44.83	$47.17	$44.53	$46.99	$46.87	24,177
2023-03-15	$45.61	$45.96	$44.26	$45.75	$45.63	29,825
2023-03-14	$48.12	$48.74	$46.91	$47.86	$47.74	7,949
2023-03-13	$46.41	$47.20	$45.20	$46.18	$46.06	42,579
2023-03-10	$50.25	$50.25	$47.22	$47.87	$47.74	38,937
2023-03-09	$53.42	$53.50	$50.82	$50.84	$50.70	17,545
2023-03-08	$53.27	$53.80	$52.78	$53.40	$53.26	10,933
2023-03-07	$54.55	$54.86	$53.31	$53.32	$53.18	6,965
2023-03-06	$55.92	$55.93	$54.62	$54.62	$54.48	6,702
2023-03-03	$55.10	$56.04	$54.94	$55.96	$55.81	7,877
2023-03-02	$53.59	$54.84	$53.59	$54.71	$54.57	4,015
2023-03-01	$53.90	$54.45	$53.79	$54.27	$54.13	5,212
2023-02-28	$54.09	$54.90	$54.09	$54.10	$53.96	6,778
2023-02-27	$54.64	$54.88	$54.15	$54.19	$54.05	2,982
2023-02-24	$53.49	$54.16	$52.99	$54.05	$53.90	8,512
2023-02-23	$55.25	$55.25	$53.46	$54.73	$54.59	2,797
2023-02-22	$54.51	$54.89	$54.13	$54.26	$54.11	3,683
2023-02-21	$55.68	$55.81	$54.12	$54.13	$53.98	10,698
2023-02-17	$56.43	$57.00	$56.00	$56.90	$56.75	5,386
2023-02-16	$56.54	$58.25	$56.54	$57.14	$56.99	6,609
2023-02-15	$56.45	$57.91	$56.45	$57.90	$57.75	12,696
2023-02-14	$57.71	$57.72	$56.39	$57.25	$57.10	6,105
2023-02-13	$55.98	$57.09	$55.98	$57.09	$56.94	2,909
2023-02-10	$55.23	$55.79	$55.06	$55.79	$55.64	6,606
2023-02-09	$57.54	$57.78	$55.25	$55.52	$55.37	8,899
2023-02-08	$57.68	$57.92	$56.86	$56.98	$56.82	9,609
2023-02-07	$57.14	$58.50	$56.51	$58.31	$58.16	12,152
2023-02-06	$58.25	$58.25	$57.12	$57.51	$57.36	18,078
2023-02-03	$58.77	$59.59	$58.36	$58.81	$58.65	7,477
2023-02-02	$58.91	$60.05	$58.83	$59.59	$59.43	57,015
2023-02-01	$56.67	$58.90	$56.10	$58.25	$58.10	19,741
2023-01-31	$54.63	$56.37	$54.63	$56.37	$56.22	17,680
2023-01-30	$54.41	$54.93	$53.90	$53.90	$53.75	6,523
2023-01-27	$54.24	$55.39	$54.24	$55.12	$54.98	8,099
2023-01-26	$54.51	$54.75	$53.69	$54.67	$54.53	8,178
2023-01-25	$52.84	$53.88	$52.32	$53.80	$53.66	10,236
2023-01-24	$53.58	$54.01	$53.21	$53.57	$53.43	3,397
2023-01-23	$52.86	$54.10	$52.86	$53.97	$53.83	14,328
2023-01-20	$51.30	$52.64	$50.75	$52.64	$52.50	33,584
2023-01-19	$51.36	$51.47	$50.67	$51.00	$50.86	14,773
2023-01-18	$54.00	$54.51	$52.00	$52.00	$51.86	12,784
2023-01-17	$53.63	$54.00	$53.38	$53.47	$53.33	13,386
2023-01-13	$52.99	$53.79	$52.99	$53.63	$53.49	16,433
2023-01-12	$51.91	$53.16	$51.88	$53.16	$53.02	11,120
2023-01-11	$51.47	$52.22	$51.47	$52.22	$52.08	23,701
2023-01-10	$49.92	$50.96	$49.70	$50.96	$50.83	103,404
2023-01-09	$50.52	$51.08	$49.99	$49.99	$49.86	13,623
2023-01-06	$48.45	$50.14	$48.45	$49.99	$49.86	139,807
2023-01-05	$48.15	$48.15	$47.10	$47.62	$47.49	18,446
2023-01-04	$47.85	$49.03	$47.85	$48.66	$48.53	27,788
2023-01-03	$48.04	$48.75	$46.64	$47.21	$47.09	242,460
2022-12-30	$47.34	$47.80	$47.05	$47.66	$47.53	18,815
2022-12-29	$47.47	$48.29	$47.47	$48.13	$48.00	8,766
2022-12-28	$47.99	$47.99	$46.24	$46.24	$46.12	19,810
2022-12-27	$47.95	$48.34	$47.66	$48.03	$47.90	4,334
2022-12-23	$47.51	$48.00	$47.48	$47.95	$47.82	7,472
2022-12-22	$47.89	$47.89	$45.85	$47.31	$47.19	162,299
2022-12-21	$47.63	$48.80	$47.63	$48.61	$48.26	36,653
2022-12-20	$46.66	$47.28	$46.66	$46.89	$46.55	24,906
2022-12-19	$47.48	$47.60	$46.05	$46.43	$46.09	5,906
2022-12-16	$47.58	$47.94	$46.84	$47.50	$47.16	10,247
2022-12-15	$49.65	$49.70	$48.24	$48.55	$48.20	18,126
2022-12-14	$51.10	$52.06	$50.56	$50.85	$50.48	15,230
2022-12-13	$53.03	$53.65	$50.95	$51.29	$50.92	44,571
2022-12-12	$49.69	$50.72	$49.62	$50.70	$50.33	9,268
2022-12-09	$50.26	$50.79	$49.65	$49.65	$49.65	6,644
2022-12-08	$50.56	$51.36	$50.56	$50.75	$50.75	4,681
2022-12-07	$49.88	$50.60	$49.88	$50.02	$50.02	10,404
2022-12-06	$51.02	$51.02	$49.38	$50.20	$50.20	25,939
2022-12-05	$53.28	$53.28	$50.98	$51.39	$51.39	9,896
2022-12-02	$52.80	$54.48	$52.80	$54.06	$54.06	9,876
2022-12-01	$54.79	$54.79	$53.74	$54.00	$54.00	5,342
2022-11-30	$51.93	$54.12	$50.98	$54.10	$54.10	55,826
2022-11-29	$51.55	$52.13	$51.55	$51.80	$51.80	7,471
2022-11-28	$52.55	$52.88	$51.25	$51.54	$51.54	8,400
2022-11-25	$53.05	$53.67	$53.05	$53.47	$53.47	5,111
2022-11-23	$53.05	$53.43	$52.67	$53.03	$53.03	5,821
2022-11-22	$51.93	$53.00	$51.67	$52.97	$52.97	7,300
2022-11-21	$51.05	$51.41	$50.81	$51.28	$51.28	7,479
2022-11-18	$51.98	$51.98	$51.34	$51.49	$51.49	4,736
2022-11-17	$50.08	$50.90	$49.63	$50.85	$50.85	28,892
2022-11-16	$52.44	$52.44	$51.24	$51.48	$51.48	15,737
2022-11-15	$53.07	$53.79	$52.53	$52.99	$52.99	26,375
2022-11-14	$52.01	$52.63	$51.43	$51.49	$51.49	19,401
2022-11-11	$52.29	$53.25	$52.21	$52.44	$52.44	13,492
2022-11-10	$49.94	$51.84	$49.94	$51.81	$51.81	43,361
2022-11-09	$47.78	$47.90	$46.31	$46.54	$46.54	10,600
2022-11-08	$48.42	$49.59	$47.78	$48.61	$48.61	21,086
2022-11-07	$48.16	$48.43	$47.24	$48.38	$48.38	5,513
2022-11-04	$47.35	$47.91	$46.18	$47.57	$47.57	16,160
2022-11-03	$45.23	$46.59	$44.44	$46.01	$46.01	166,596
2022-11-02	$48.81	$49.55	$46.24	$46.27	$46.27	40,670
2022-11-01	$50.50	$50.50	$48.64	$49.16	$49.16	242,709
2022-10-31	$48.37	$49.23	$48.34	$48.81	$48.81	15,514
2022-10-28	$47.24	$48.85	$47.24	$48.76	$48.76	11,715
2022-10-27	$47.57	$48.35	$47.00	$47.05	$47.05	36,251
2022-10-26	$47.21	$48.42	$47.07	$47.12	$47.12	29,251
2022-10-25	$44.60	$46.87	$44.60	$46.85	$46.85	18,476
2022-10-24	$44.59	$44.84	$44.59	$44.66	$44.66	3,371
2022-10-21	$42.50	$44.19	$41.92	$44.10	$44.10	12,646
2022-10-20	$43.73	$44.45	$42.16	$42.34	$42.34	7,745
2022-10-19	$44.49	$44.68	$42.90	$43.63	$43.63	31,065
2022-10-18	$45.86	$46.25	$44.88	$45.26	$45.26	40,613
2022-10-17	$43.12	$44.29	$43.12	$43.99	$43.99	18,016
2022-10-14	$44.38	$44.38	$41.62	$41.73	$41.73	17,303
2022-10-13	$40.67	$44.27	$39.73	$43.88	$43.88	37,665
2022-10-12	$42.43	$42.43	$41.97	$42.05	$42.05	3,092
2022-10-11	$41.83	$43.56	$41.53	$42.45	$42.45	20,381
2022-10-10	$43.02	$43.02	$41.82	$42.38	$42.38	4,738
2022-10-07	$44.02	$44.02	$42.12	$42.54	$42.54	54,905
2022-10-06	$45.23	$45.34	$44.56	$44.82	$44.82	5,891
2022-10-05	$44.90	$46.00	$43.98	$45.55	$45.55	18,801
2022-10-04	$44.14	$46.08	$44.14	$46.08	$46.08	10,482
2022-10-03	$41.52	$42.99	$40.84	$42.69	$42.69	48,675
2022-09-30	$40.56	$42.12	$40.25	$40.31	$40.31	21,094
2022-09-29	$41.74	$41.74	$40.12	$40.90	$40.90	27,363
2022-09-28	$40.79	$43.07	$40.69	$42.66	$42.66	51,175
2022-09-27	$41.35	$41.76	$39.76	$40.48	$40.48	25,031
2022-09-26	$41.21	$41.94	$40.28	$40.44	$40.44	30,709
2022-09-23	$42.32	$42.32	$40.75	$41.67	$41.67	17,843
2022-09-22	$45.35	$45.57	$43.46	$43.56	$43.56	17,445
2022-09-21	$47.56	$47.74	$45.66	$45.66	$45.66	3,742
2022-09-20	$47.34	$47.34	$46.49	$46.88	$46.88	25,297
2022-09-19	$46.38	$48.56	$46.38	$48.56	$48.56	7,134
2022-09-16	$47.79	$47.79	$46.52	$47.29	$47.29	13,464
2022-09-15	$48.90	$50.14	$48.33	$48.67	$48.67	5,971
2022-09-14	$48.94	$49.29	$48.33	$49.29	$49.29	7,386
2022-09-13	$50.91	$50.91	$49.05	$49.35	$49.35	21,878
2022-09-12	$52.81	$53.65	$52.79	$53.26	$53.26	12,536
2022-09-09	$51.16	$52.32	$51.16	$52.26	$52.26	8,779
2022-09-08	$48.35	$50.44	$48.35	$50.44	$50.44	30,604
2022-09-07	$47.27	$49.53	$47.27	$49.53	$49.53	12,061
2022-09-06	$47.56	$47.71	$47.03	$47.39	$47.39	6,387
2022-09-02	$49.74	$50.05	$47.64	$48.00	$48.00	23,343
2022-09-01	$48.88	$48.88	$47.57	$48.78	$48.78	29,381
2022-08-31	$50.49	$50.49	$49.55	$49.67	$49.67	7,861
2022-08-30	$52.00	$52.00	$50.07	$50.21	$50.21	9,535
2022-08-29	$51.42	$52.17	$51.32	$51.71	$51.71	15,193
2022-08-26	$55.83	$55.83	$52.40	$52.40	$52.40	6,022
2022-08-25	$54.71	$55.78	$54.71	$55.78	$55.78	7,336
2022-08-24	$53.35	$54.24	$53.20	$53.99	$53.99	7,024
2022-08-23	$54.54	$54.54	$53.46	$53.46	$53.46	18,503
2022-08-22	$54.36	$54.36	$53.35	$53.43	$53.43	15,422
2022-08-19	$56.81	$56.81	$55.83	$55.85	$55.85	9,912
2022-08-18	$57.20	$57.88	$57.11	$57.65	$57.65	4,370
2022-08-17	$56.59	$57.39	$56.59	$56.87	$56.87	4,483
2022-08-16	$57.38	$58.89	$57.38	$58.39	$58.39	12,991
2022-08-15	$56.77	$57.82	$56.77	$57.72	$57.72	8,109
2022-08-12	$56.38	$57.51	$56.37	$57.51	$57.51	7,395
2022-08-11	$56.00	$57.08	$55.70	$55.86	$55.86	22,410
2022-08-10	$54.26	$55.22	$54.26	$55.12	$55.12	6,627
2022-08-09	$53.25	$53.25	$52.20	$52.57	$52.57	7,956
2022-08-08	$53.33	$54.39	$53.33	$53.50	$53.50	17,988
2022-08-05	$51.23	$52.81	$51.23	$52.81	$52.81	5,743
2022-08-04	$52.43	$52.64	$52.20	$52.26	$52.26	29,008
2022-08-03	$52.80	$53.29	$52.30	$53.07	$53.07	10,076
2022-08-02	$52.65	$53.32	$51.93	$52.10	$52.10	35,721
2022-08-01	$52.66	$53.66	$52.01	$53.23	$53.23	9,020
2022-07-29	$52.00	$53.48	$52.00	$53.27	$53.27	16,449
2022-07-28	$50.65	$51.85	$50.05	$51.85	$51.85	16,623
2022-07-27	$48.93	$50.57	$48.93	$50.22	$50.22	5,487
2022-07-26	$48.70	$48.72	$48.14	$48.49	$48.49	8,494
2022-07-25	$48.82	$49.09	$48.46	$49.09	$49.09	10,042
2022-07-22	$49.53	$49.80	$47.88	$48.40	$48.40	8,061
2022-07-21	$48.22	$49.33	$48.12	$49.27	$49.27	17,499
2022-07-20	$47.49	$48.67	$47.28	$48.56	$48.56	47,227
2022-07-19	$46.08	$47.61	$46.08	$47.60	$47.60	8,164
2022-07-18	$45.70	$46.01	$44.63	$44.68	$44.68	8,524
2022-07-15	$44.21	$44.84	$43.72	$44.81	$44.81	5,066
2022-07-14	$42.77	$43.28	$42.12	$43.21	$43.21	7,656
2022-07-13	$43.16	$44.43	$43.00	$44.08	$44.08	13,880
2022-07-12	$44.43	$45.11	$43.93	$44.26	$44.26	12,473
2022-07-11	$45.04	$45.04	$44.38	$44.49	$44.49	23,962
2022-07-08	$45.80	$46.24	$45.06	$45.56	$45.56	7,174
2022-07-07	$44.71	$45.99	$44.71	$45.86	$45.86	16,085
2022-07-06	$44.63	$44.92	$42.98	$44.01	$44.01	30,965
2022-07-05	$43.54	$44.51	$42.00	$44.49	$44.49	198,105
2022-07-01	$43.37	$44.61	$42.79	$44.59	$44.59	24,760
2022-06-30	$43.24	$44.38	$42.42	$43.52	$43.52	20,279
2022-06-29	$45.25	$45.25	$43.82	$44.38	$44.38	8,143
2022-06-28	$47.05	$47.55	$45.09	$45.11	$45.11	12,771
2022-06-27	$46.46	$46.92	$45.84	$46.40	$46.40	11,613
2022-06-24	$43.90	$46.10	$43.74	$46.09	$46.09	10,337
2022-06-23	$42.87	$43.10	$41.86	$43.03	$43.03	11,176
2022-06-22	$41.86	$43.07	$41.74	$42.58	$42.58	14,361
2022-06-21	$43.20	$43.52	$42.54	$42.90	$42.83	9,635
2022-06-17	$41.35	$42.51	$41.04	$41.89	$41.82	11,308
2022-06-16	$43.39	$43.40	$40.62	$41.02	$40.96	40,792
2022-06-15	$45.09	$46.34	$44.23	$45.41	$45.34	20,275
2022-06-14	$44.95	$45.08	$43.53	$44.38	$44.31	59,241
2022-06-13	$46.83	$46.90	$44.52	$44.73	$44.66	28,197
2022-06-10	$50.41	$50.58	$49.07	$49.24	$49.16	22,461
2022-06-09	$53.51	$53.76	$52.00	$52.00	$51.92	7,831
2022-06-08	$55.67	$55.67	$54.10	$54.18	$54.10	5,955
2022-06-07	$53.95	$56.28	$53.92	$56.28	$56.19	7,247
2022-06-06	$55.19	$55.50	$54.59	$54.93	$54.84	11,186
2022-06-03	$54.74	$54.74	$53.95	$54.28	$54.20	16,404
2022-06-02	$53.45	$55.51	$53.29	$55.51	$55.42	15,550
2022-06-01	$54.67	$54.67	$51.81	$53.14	$53.06	40,197
2022-05-31	$54.64	$54.64	$53.41	$54.02	$53.94	32,121
2022-05-27	$53.19	$55.05	$53.19	$55.05	$54.96	11,577
2022-05-26	$51.08	$53.08	$51.08	$52.64	$52.56	15,181
2022-05-25	$48.21	$50.49	$48.21	$50.33	$50.25	5,155
2022-05-24	$48.94	$48.97	$46.99	$48.45	$48.37	13,504
2022-05-23	$49.65	$49.95	$48.78	$49.66	$49.58	7,945
2022-05-20	$49.83	$49.83	$46.50	$48.63	$48.55	18,215
2022-05-19	$48.24	$50.00	$48.13	$48.86	$48.78	25,758
2022-05-18	$52.10	$52.10	$48.75	$49.09	$49.01	57,252
2022-05-17	$51.85	$53.10	$51.08	$53.10	$53.02	18,294
2022-05-16	$50.38	$50.88	$49.45	$50.10	$50.02	14,853
2022-05-13	$49.41	$51.31	$49.41	$50.65	$50.57	13,142
2022-05-12	$46.73	$48.75	$46.37	$48.14	$48.06	64,885
2022-05-11	$48.95	$50.57	$47.17	$47.22	$47.15	16,332
2022-05-10	$50.40	$50.40	$47.50	$48.97	$48.89	11,073
2022-05-09	$51.30	$51.78	$48.94	$49.29	$49.21	35,680
2022-05-06	$53.70	$53.70	$51.49	$52.82	$52.73	20,535
2022-05-05	$57.82	$57.82	$53.38	$54.29	$54.20	23,736
2022-05-04	$55.72	$58.66	$54.63	$58.59	$58.50	7,252
2022-05-03	$54.46	$55.94	$54.27	$55.54	$55.45	14,481
2022-05-02	$53.67	$54.92	$52.11	$54.43	$54.35	28,618
2022-04-29	$56.49	$57.54	$53.65	$53.78	$53.70	12,694
2022-04-28	$55.88	$57.11	$54.13	$56.87	$56.78	12,437
2022-04-27	$54.93	$55.88	$54.82	$54.84	$54.75	10,989
2022-04-26	$57.38	$57.38	$54.79	$54.79	$54.70	21,501
2022-04-25	$56.57	$58.23	$55.22	$58.15	$58.06	48,316
2022-04-22	$60.04	$60.04	$57.49	$57.53	$57.44	18,316
2022-04-21	$64.28	$64.39	$60.47	$60.83	$60.74	18,272
2022-04-20	$62.85	$63.74	$62.81	$63.09	$62.99	9,613
2022-04-19	$59.67	$62.24	$59.67	$62.11	$62.01	10,325
2022-04-18	$59.38	$59.96	$58.96	$59.42	$59.33	8,282
2022-04-14	$60.58	$60.87	$59.70	$59.70	$59.61	5,906
2022-04-13	$59.01	$60.38	$59.01	$60.35	$60.26	8,036
2022-04-12	$59.53	$60.35	$58.15	$58.43	$58.34	22,539
2022-04-11	$58.86	$60.00	$58.61	$58.68	$58.59	11,012
2022-04-08	$59.29	$60.18	$58.79	$59.17	$59.08	11,285
2022-04-07	$59.39	$59.72	$57.77	$59.26	$59.17	26,917
2022-04-06	$59.95	$60.06	$58.99	$59.54	$59.45	17,070
2022-04-05	$63.01	$63.68	$60.83	$60.92	$60.83	50,242
2022-04-04	$63.71	$63.71	$62.65	$63.18	$63.08	70,731
2022-04-01	$63.47	$63.93	$62.53	$63.45	$63.35	19,877
2022-03-31	$64.37	$64.72	$62.72	$62.72	$62.62	12,893
2022-03-30	$66.18	$66.18	$63.99	$64.55	$64.45	12,420
2022-03-29	$64.87	$66.84	$64.87	$66.53	$66.43	17,043
2022-03-28	$63.50	$63.82	$62.20	$63.80	$63.70	14,832
2022-03-25	$63.10	$63.64	$62.64	$63.60	$63.50	7,693
2022-03-24	$61.82	$62.71	$61.36	$62.71	$62.61	22,956
2022-03-23	$63.23	$63.23	$61.36	$61.36	$61.26	7,269
2022-03-22	$63.52	$64.41	$63.44	$63.70	$63.58	12,887
2022-03-21	$63.62	$64.30	$62.41	$62.92	$62.80	7,737
2022-03-18	$61.56	$63.58	$61.50	$63.35	$63.23	39,276
2022-03-17	$60.64	$62.42	$60.59	$62.35	$62.23	30,615
2022-03-16	$58.95	$61.16	$58.86	$61.14	$61.02	17,714
2022-03-15	$56.46	$57.90	$56.46	$57.86	$57.75	40,283
2022-03-14	$57.69	$58.10	$55.68	$56.19	$56.08	13,728
2022-03-11	$58.85	$59.40	$57.15	$57.23	$57.12	20,089
2022-03-10	$56.66	$58.49	$56.66	$58.42	$58.31	48,508
2022-03-09	$57.30	$58.86	$57.30	$58.37	$58.26	15,870
2022-03-08	$55.34	$57.73	$54.65	$55.26	$55.15	65,573
2022-03-07	$59.13	$59.18	$54.86	$54.90	$54.79	31,067
2022-03-04	$60.14	$60.26	$58.24	$59.35	$59.23	28,456
2022-03-03	$63.06	$63.06	$60.41	$61.27	$61.15	85,124
2022-03-02	$59.93	$62.68	$59.90	$62.27	$62.15	39,004
2022-03-01	$61.45	$61.81	$58.28	$59.20	$59.08	56,856
2022-02-28	$60.22	$62.08	$60.22	$61.54	$61.42	12,327
2022-02-25	$58.46	$61.56	$58.46	$61.55	$61.43	75,247
2022-02-24	$53.74	$58.38	$53.53	$58.27	$58.16	100,417
2022-02-23	$59.38	$59.57	$56.57	$56.66	$56.55	23,959
2022-02-22	$59.67	$60.48	$58.11	$58.57	$58.46	26,995
2022-02-18	$60.83	$61.83	$60.00	$60.31	$60.19	11,249
2022-02-17	$62.74	$62.74	$60.69	$60.80	$60.68	16,719
2022-02-16	$62.77	$63.95	$62.39	$63.55	$63.43	7,302
2022-02-15	$61.78	$63.35	$61.68	$63.15	$63.03	22,713
2022-02-14	$60.91	$62.03	$59.85	$60.52	$60.40	44,471
2022-02-11	$62.80	$63.47	$60.54	$60.99	$60.87	44,056
2022-02-10	$62.73	$65.37	$61.94	$62.62	$62.50	93,482
2022-02-09	$63.24	$64.49	$63.24	$64.40	$64.27	22,521
2022-02-08	$60.09	$62.24	$60.09	$62.15	$62.03	13,943
2022-02-07	$59.93	$60.63	$59.55	$59.87	$59.75	20,022
2022-02-04	$59.57	$60.81	$58.37	$59.90	$59.78	92,577
2022-02-03	$60.59	$61.46	$59.61	$59.74	$59.62	17,881
2022-02-02	$61.94	$62.21	$60.72	$61.74	$61.62	20,370
2022-02-01	$60.90	$61.80	$59.36	$61.71	$61.59	63,850
2022-01-31	$57.19	$60.48	$57.19	$60.44	$60.32	55,858
2022-01-28	$55.83	$57.88	$54.39	$57.88	$57.77	28,009
2022-01-27	$58.42	$59.66	$55.26	$55.76	$55.65	38,709
2022-01-26	$60.23	$61.14	$56.39	$57.47	$57.36	42,649
2022-01-25	$59.22	$60.21	$56.77	$58.73	$58.62	47,679
2022-01-24	$57.11	$61.05	$55.50	$60.90	$60.78	100,151
2022-01-21	$60.15	$61.22	$58.59	$58.67	$58.56	67,938
2022-01-20	$63.39	$65.03	$60.66	$60.72	$60.60	27,330
2022-01-19	$65.41	$65.44	$63.03	$63.03	$62.91	56,174
2022-01-18	$66.52	$66.52	$64.57	$64.77	$64.64	43,839
2022-01-14	$66.90	$67.72	$65.70	$67.61	$67.48	35,040
2022-01-13	$68.92	$69.76	$67.77	$68.09	$67.96	22,942
2022-01-12	$69.23	$69.90	$67.72	$68.47	$68.34	28,716
2022-01-11	$67.76	$68.88	$66.33	$68.85	$68.72	26,234
2022-01-10	$67.27	$67.66	$65.38	$67.49	$67.36	128,453
2022-01-07	$69.16	$69.75	$67.75	$68.18	$68.05	24,299
2022-01-06	$68.70	$69.99	$68.31	$69.17	$69.03	45,409
2022-01-05	$71.87	$72.33	$68.48	$68.52	$68.39	24,762
2022-01-04	$71.42	$72.37	$71.27	$71.80	$71.66	49,244
2022-01-03	$70.94	$71.92	$70.02	$71.05	$70.91	266,444
2021-12-31	$70.51	$71.28	$70.51	$70.70	$70.56	26,900
2021-12-30	$71.14	$71.82	$70.47	$70.53	$70.39	16,175
2021-12-29	$70.14	$71.10	$70.14	$70.90	$70.76	19,846
2021-12-28	$70.37	$71.07	$69.89	$70.12	$69.98	25,384
2021-12-27	$68.59	$70.23	$68.10	$70.19	$70.05	43,651
2021-12-23	$67.59	$68.70	$67.54	$68.41	$68.28	345,191
2021-12-22	$66.08	$67.50	$66.08	$67.45	$67.26	20,046
2021-12-21	$64.20	$66.20	$64.20	$66.17	$65.98	15,856
2021-12-20	$63.32	$63.35	$61.17	$62.88	$62.70	122,507
2021-12-17	$64.74	$66.31	$63.91	$64.96	$64.77	132,440
2021-12-16	$67.89	$67.95	$64.88	$65.41	$65.22	177,303
2021-12-15	$65.66	$67.11	$64.32	$67.08	$66.89	22,495
2021-12-14	$65.74	$67.10	$65.24	$65.50	$65.31	170,857
2021-12-13	$67.42	$67.42	$65.80	$66.30	$66.11	24,417
2021-12-10	$68.37	$68.58	$66.83	$67.66	$67.46	25,502
2021-12-09	$68.98	$69.29	$67.57	$67.57	$67.37	28,492
2021-12-08	$69.12	$69.80	$68.63	$69.64	$69.44	39,501
2021-12-07	$68.25	$69.81	$68.16	$68.94	$68.74	190,140
2021-12-06	$65.14	$67.37	$64.47	$66.57	$66.38	20,404
2021-12-03	$66.05	$66.28	$62.99	$63.97	$63.79	77,267
2021-12-02	$62.70	$65.99	$62.70	$65.73	$65.54	43,499
2021-12-01	$66.60	$67.56	$62.19	$62.23	$62.05	253,595
2021-11-30	$66.94	$67.05	$64.00	$64.31	$64.12	56,567
2021-11-29	$69.50	$69.50	$67.24	$67.96	$67.76	53,973
2021-11-26	$68.96	$69.09	$66.67	$67.77	$67.57	146,380
2021-11-24	$71.69	$72.46	$71.25	$72.36	$72.15	184,552
2021-11-23	$72.71	$73.34	$71.33	$72.54	$72.33	20,430
2021-11-22	$73.09	$73.95	$72.70	$72.70	$72.49	15,835
2021-11-19	$72.34	$72.86	$71.90	$72.37	$72.16	12,464
2021-11-18	$73.92	$73.92	$72.29	$73.03	$72.82	16,432
2021-11-17	$74.01	$74.01	$72.62	$73.33	$73.12	25,712
2021-11-16	$74.27	$75.04	$74.20	$74.43	$74.21	25,313
2021-11-15	$74.76	$74.76	$74.02	$74.27	$74.06	11,118
2021-11-12	$73.85	$74.06	$73.68	$74.02	$73.81	16,810
2021-11-11	$73.12	$73.64	$72.79	$73.52	$73.31	8,282
2021-11-10	$73.63	$74.24	$72.36	$72.75	$72.54	28,281
2021-11-09	$74.13	$74.13	$73.57	$74.05	$73.84	19,343
2021-11-08	$75.03	$75.03	$74.09	$74.27	$74.06	14,948
2021-11-05	$73.99	$75.18	$73.73	$74.15	$73.94	20,126
2021-11-04	$73.59	$74.20	$72.78	$72.91	$72.70	26,610
2021-11-03	$71.52	$73.64	$71.51	$73.33	$73.12	20,570
2021-11-02	$71.61	$72.03	$70.82	$71.72	$71.51	35,157
2021-11-01	$69.69	$71.56	$69.69	$71.49	$71.28	92,251
2021-10-29	$68.36	$69.03	$68.12	$68.65	$68.45	14,342
2021-10-28	$66.98	$68.55	$66.98	$68.48	$68.28	22,496
2021-10-27	$68.55	$68.55	$66.41	$66.47	$66.28	37,479
2021-10-26	$69.74	$69.75	$68.53	$68.53	$68.33	20,140
2021-10-25	$69.06	$69.87	$68.94	$69.43	$69.23	14,675
2021-10-22	$68.67	$69.49	$68.28	$68.72	$68.52	49,826
2021-10-21	$67.87	$68.65	$67.82	$68.60	$68.40	38,513
2021-10-20	$67.26	$68.42	$67.09	$68.14	$67.94	135,503
2021-10-19	$67.29	$67.52	$66.86	$67.11	$66.92	10,288
2021-10-18	$66.06	$67.02	$65.93	$66.80	$66.61	145,506
2021-10-15	$67.43	$67.90	$66.43	$66.51	$66.32	43,927
2021-10-14	$65.46	$66.42	$65.21	$66.35	$66.16	76,233
2021-10-13	$63.91	$64.35	$62.80	$64.17	$63.98	28,525
2021-10-12	$63.20	$64.29	$63.20	$63.69	$63.51	32,359
2021-10-11	$63.80	$64.72	$62.97	$62.97	$62.79	15,609
2021-10-08	$64.48	$64.83	$63.63	$63.65	$63.47	24,985
2021-10-07	$63.50	$65.22	$63.50	$64.47	$64.28	125,554
2021-10-06	$61.71	$62.57	$60.52	$62.55	$62.37	29,817
2021-10-05	$63.12	$63.86	$62.23	$62.78	$62.60	16,872
2021-10-04	$63.24	$63.93	$62.20	$62.62	$62.44	62,325
2021-10-01	$62.08	$64.06	$61.07	$63.38	$63.20	23,882
2021-09-30	$63.74	$63.87	$61.30	$61.39	$61.21	20,570
2021-09-29	$63.62	$64.04	$62.90	$63.27	$63.09	42,034
2021-09-28	$64.82	$64.97	$63.12	$63.20	$63.02	120,287
2021-09-27	$64.59	$65.97	$64.59	$65.34	$65.15	68,242
2021-09-24	$63.78	$64.57	$63.78	$64.12	$63.93	36,789
2021-09-23	$63.09	$65.02	$63.09	$64.41	$64.22	94,229
2021-09-22	$61.76	$63.45	$61.76	$62.56	$62.38	24,704
2021-09-21	$61.82	$62.00	$60.32	$60.97	$60.77	21,815
2021-09-20	$60.81	$61.23	$59.57	$61.04	$60.84	156,201
2021-09-17	$64.11	$64.35	$62.83	$63.13	$62.93	23,883
2021-09-16	$64.39	$64.78	$63.45	$64.14	$63.93	32,532
2021-09-15	$63.26	$64.37	$62.87	$64.34	$64.13	89,262
2021-09-14	$64.70	$64.70	$62.69	$62.96	$62.76	42,474
2021-09-13	$64.36	$64.71	$63.60	$64.34	$64.13	61,930
2021-09-10	$65.52	$65.52	$63.54	$63.60	$63.40	68,802
2021-09-09	$64.96	$65.90	$64.64	$64.85	$64.64	21,842
2021-09-08	$65.15	$65.45	$64.41	$65.08	$64.87	26,356
2021-09-07	$66.92	$66.92	$65.53	$65.55	$65.34	18,334
2021-09-03	$67.55	$67.55	$66.80	$67.12	$66.90	13,648
2021-09-02	$67.56	$68.13	$67.27	$67.73	$67.51	23,160
2021-09-01	$66.92	$67.54	$66.23	$67.15	$66.93	10,824
2021-08-31	$67.19	$67.36	$66.44	$66.82	$66.61	19,843
2021-08-30	$67.60	$67.73	$66.91	$67.13	$66.91	19,700
2021-08-27	$65.30	$67.68	$65.30	$67.46	$67.24	31,349
2021-08-26	$66.04	$66.16	$64.97	$65.00	$64.79	18,257
2021-08-25	$65.60	$66.83	$65.26	$66.25	$66.04	15,929
2021-08-24	$64.55	$65.71	$64.55	$65.49	$65.28	23,602
2021-08-23	$63.96	$64.41	$63.73	$64.25	$64.04	24,525
2021-08-20	$61.59	$63.21	$61.45	$63.21	$63.01	161,538
2021-08-19	$61.57	$62.20	$61.08	$61.56	$61.36	131,328
2021-08-18	$63.45	$64.38	$62.64	$62.68	$62.48	17,135
2021-08-17	$64.37	$64.37	$62.53	$63.89	$63.68	136,287
2021-08-16	$65.30	$65.58	$64.43	$65.43	$65.22	21,274
2021-08-13	$65.95	$66.11	$65.61	$65.80	$65.59	6,776
2021-08-12	$66.26	$66.30	$65.33	$66.05	$65.84	16,879
2021-08-11	$65.36	$66.26	$64.98	$66.26	$66.05	9,345
2021-08-10	$64.82	$65.48	$64.75	$65.15	$64.94	9,598
2021-08-09	$64.87	$65.13	$64.00	$64.70	$64.49	12,349
2021-08-06	$65.28	$65.80	$64.77	$65.09	$64.88	28,528
2021-08-05	$63.75	$64.58	$63.75	$64.50	$64.29	15,451
2021-08-04	$63.99	$64.68	$63.31	$63.31	$63.11	20,716
2021-08-03	$64.20	$64.60	$62.99	$64.60	$64.39	89,581
2021-08-02	$64.89	$66.23	$63.77	$63.87	$63.66	24,365
2021-07-30	$63.97	$65.40	$63.97	$64.33	$64.12	21,062
2021-07-29	$64.13	$65.27	$64.00	$64.52	$64.31	40,000
2021-07-28	$62.67	$63.94	$62.25	$63.33	$63.13	17,978
2021-07-27	$62.20	$62.50	$61.52	$62.31	$62.11	18,805
2021-07-26	$63.03	$63.74	$62.79	$63.07	$62.87	87,531
2021-07-23	$62.40	$62.89	$61.81	$62.89	$62.69	19,251
2021-07-22	$62.75	$62.75	$61.32	$61.88	$61.68	29,311
2021-07-21	$62.31	$63.57	$62.31	$63.17	$62.97	134,543
2021-07-20	$58.65	$62.15	$58.37	$61.56	$61.36	52,525
2021-07-19	$58.33	$59.26	$57.36	$58.25	$58.06	187,928
2021-07-16	$62.76	$62.76	$60.35	$60.43	$60.24	23,151
2021-07-15	$61.56	$62.37	$60.96	$61.92	$61.72	13,742
2021-07-14	$63.61	$64.27	$62.07	$62.32	$62.12	17,185
2021-07-13	$64.26	$64.44	$62.95	$62.95	$62.74	22,574
2021-07-12	$64.36	$65.07	$63.91	$64.96	$64.75	8,496
2021-07-09	$63.08	$64.69	$63.08	$64.59	$64.38	33,124
2021-07-08	$61.28	$62.91	$60.51	$62.01	$61.81	36,204
2021-07-07	$63.44	$63.96	$62.47	$63.57	$63.37	16,588
2021-07-06	$64.86	$65.04	$62.40	$63.40	$63.20	68,039
2021-07-02	$65.73	$65.73	$64.46	$64.86	$64.65	25,110
2021-07-01	$64.78	$65.60	$64.74	$65.33	$65.12	45,500
2021-06-30	$63.77	$64.40	$63.62	$64.22	$64.01	10,627
2021-06-29	$64.81	$65.09	$63.93	$64.14	$63.93	17,477
2021-06-28	$65.68	$65.68	$63.63	$64.35	$64.14	21,359
2021-06-25	$64.96	$65.72	$64.88	$65.65	$65.44	17,739
2021-06-24	$64.08	$64.50	$63.48	$64.50	$64.29	16,109
2021-06-23	$63.21	$63.84	$63.21	$63.30	$63.10	16,134
2021-06-22	$62.87	$63.43	$62.04	$63.18	$62.98	24,774
2021-06-21	$60.96	$63.15	$60.96	$63.13	$62.91	136,503
2021-06-18	$61.19	$61.85	$60.16	$60.16	$59.95	145,457
2021-06-17	$64.53	$64.77	$61.71	$62.68	$62.46	64,234
2021-06-16	$65.43	$65.57	$64.19	$64.72	$64.49	143,813
2021-06-15	$65.77	$66.00	$64.85	$65.62	$65.39	23,915
2021-06-14	$67.11	$67.21	$65.33	$65.79	$65.56	22,593
2021-06-11	$66.58	$66.96	$66.23	$66.92	$66.69	20,990
2021-06-10	$66.71	$66.96	$65.67	$65.98	$65.75	14,805
2021-06-09	$67.19	$67.19	$66.00	$66.02	$65.79	23,939
2021-06-08	$65.79	$67.04	$65.23	$66.83	$66.60	21,389
2021-06-07	$66.11	$66.11	$65.43	$65.68	$65.45	17,553
2021-06-04	$65.88	$65.88	$65.06	$65.82	$65.59	24,302
2021-06-03	$65.09	$65.35	$64.10	$65.07	$64.84	98,316
2021-06-02	$66.81	$66.81	$65.67	$65.81	$65.58	26,179
2021-06-01	$66.79	$66.79	$65.98	$66.55	$66.32	18,576
2021-05-28	$66.49	$66.49	$65.20	$65.81	$65.58	23,567
2021-05-27	$65.57	$66.01	$65.47	$65.72	$65.49	32,805
2021-05-26	$64.00	$64.96	$64.00	$64.88	$64.65	21,632
2021-05-25	$65.12	$65.54	$63.53	$63.65	$63.43	35,146
2021-05-24	$64.69	$65.01	$64.12	$64.64	$64.41	42,474
2021-05-21	$64.49	$64.99	$63.69	$64.00	$63.78	110,417
2021-05-20	$63.34	$63.98	$62.68	$63.70	$63.48	37,149
2021-05-19	$62.15	$63.18	$61.21	$63.13	$62.91	177,503
2021-05-18	$65.48	$65.64	$63.94	$64.02	$63.80	121,405
2021-05-17	$64.96	$65.46	$64.05	$65.40	$65.17	32,697
2021-05-14	$64.32	$65.71	$63.98	$65.52	$65.29	121,287
2021-05-13	$61.43	$63.84	$61.26	$63.47	$63.25	53,037
2021-05-12	$64.18	$64.91	$61.02	$61.02	$60.81	46,929
2021-05-11	$64.00	$65.80	$63.69	$65.03	$64.80	188,167
2021-05-10	$68.04	$68.38	$66.32	$66.32	$66.09	39,902
2021-05-07	$66.52	$68.01	$65.87	$67.95	$67.71	27,580
2021-05-06	$65.83	$66.45	$64.77	$66.45	$66.22	23,300
2021-05-05	$66.66	$66.66	$64.94	$65.77	$65.54	17,000
2021-05-04	$65.63	$66.14	$64.60	$66.04	$65.81	54,592
2021-05-03	$67.16	$67.33	$66.22	$66.54	$66.31	46,091
2021-04-30	$66.76	$66.95	$65.49	$65.74	$65.51	44,567
2021-04-29	$68.49	$68.56	$66.65	$67.55	$67.31	38,210
2021-04-28	$67.58	$67.89	$67.25	$67.57	$67.33	20,884
2021-04-27	$67.66	$67.87	$66.93	$67.67	$67.43	30,978
2021-04-26	$67.45	$67.75	$67.16	$67.32	$67.08	43,117
2021-04-23	$65.00	$67.24	$65.00	$66.80	$66.57	27,222
2021-04-22	$65.37	$66.19	$64.29	$64.56	$64.33	53,253
2021-04-21	$62.85	$65.22	$62.81	$65.17	$64.94	58,734
2021-04-20	$64.54	$64.79	$62.30	$62.94	$62.72	35,330
2021-04-19	$65.32	$65.70	$64.24	$64.95	$64.72	41,134
2021-04-16	$65.10	$65.95	$65.07	$65.59	$65.36	160,409
2021-04-15	$64.75	$64.75	$63.64	$64.74	$64.51	24,776
2021-04-14	$63.13	$64.75	$63.13	$63.79	$63.57	32,478
2021-04-13	$63.63	$63.72	$62.34	$63.06	$62.84	17,939
2021-04-12	$63.15	$63.73	$62.71	$63.63	$63.41	30,741
2021-04-09	$62.59	$63.28	$62.36	$63.18	$62.96	32,363
2021-04-08	$62.47	$62.72	$61.48	$62.70	$62.48	29,558
2021-04-07	$63.00	$63.22	$61.93	$62.10	$61.88	29,618
2021-04-06	$63.11	$64.00	$62.91	$63.07	$62.85	44,281
2021-04-05	$63.18	$63.56	$62.27	$63.05	$62.83	122,077
2021-04-01	$61.25	$62.20	$61.01	$62.18	$61.96	81,567
2021-03-31	$60.73	$61.50	$60.35	$60.42	$60.21	29,391
2021-03-30	$59.22	$60.60	$59.00	$60.43	$60.22	26,703
2021-03-29	$60.69	$61.62	$58.69	$58.93	$58.72	36,142
2021-03-26	$59.50	$61.31	$58.92	$61.31	$61.10	105,430
2021-03-25	$55.34	$58.87	$54.74	$58.56	$58.35	59,245
2021-03-24	$57.81	$58.87	$56.27	$56.27	$56.07	53,753
2021-03-23	$59.25	$59.60	$56.42	$56.79	$56.59	77,359
2021-03-22	$60.74	$60.88	$59.56	$60.05	$59.83	35,966
2021-03-19	$60.45	$61.71	$59.80	$60.57	$60.35	69,035
2021-03-18	$62.80	$63.66	$60.46	$60.73	$60.51	56,771
2021-03-17	$61.99	$63.17	$61.20	$63.13	$62.90	36,220
2021-03-16	$63.91	$63.91	$61.87	$62.28	$62.05	39,385
2021-03-15	$62.48	$64.02	$62.09	$63.94	$63.71	88,162
2021-03-12	$60.89	$62.30	$60.84	$62.21	$61.98	52,996
2021-03-11	$60.43	$61.30	$60.00	$61.13	$60.91	56,473
2021-03-10	$58.59	$59.80	$58.44	$59.31	$59.09	53,196
2021-03-09	$58.42	$58.61	$57.40	$57.74	$57.53	41,135
2021-03-08	$56.45	$58.41	$56.42	$56.95	$56.74	118,819
2021-03-05	$54.83	$56.28	$51.47	$56.07	$55.86	56,066
2021-03-04	$55.71	$56.28	$51.91	$53.38	$53.18	65,336
2021-03-03	$57.17	$57.62	$55.88	$55.88	$55.68	101,866
2021-03-02	$58.44	$58.65	$56.94	$56.94	$56.73	77,628
2021-03-01	$57.43	$59.02	$57.42	$58.59	$58.38	167,263
2021-02-26	$55.96	$56.90	$54.11	$55.39	$55.19	145,042
2021-02-25	$59.08	$59.14	$55.31	$55.61	$55.41	33,266
2021-02-24	$57.43	$59.32	$57.19	$59.20	$58.98	49,571
2021-02-23	$56.01	$57.39	$54.08	$57.08	$56.87	94,430
2021-02-22	$56.48	$57.87	$56.48	$56.96	$56.75	28,823
2021-02-19	$56.53	$57.52	$56.32	$57.33	$57.12	18,397
2021-02-18	$56.13	$56.14	$55.07	$55.67	$55.47	24,852
2021-02-17	$56.88	$57.25	$55.92	$56.89	$56.68	19,600
2021-02-16	$58.37	$58.48	$57.33	$57.54	$57.33	24,363
2021-02-12	$57.16	$57.74	$57.12	$57.70	$57.49	16,218
2021-02-11	$57.18	$57.46	$55.90	$57.34	$57.13	20,389
2021-02-10	$57.25	$57.54	$56.00	$56.67	$56.46	36,433
2021-02-09	$56.28	$57.03	$56.19	$56.77	$56.56	21,408
2021-02-08	$55.58	$56.51	$55.22	$56.51	$56.30	46,654
2021-02-05	$54.52	$54.75	$54.00	$54.75	$54.55	26,358
2021-02-04	$52.51	$53.70	$52.47	$53.62	$53.42	22,795
2021-02-03	$52.29	$52.55	$51.37	$52.15	$51.96	37,120
2021-02-02	$51.94	$52.28	$51.30	$52.18	$51.99	162,565
2021-02-01	$49.76	$50.99	$49.19	$50.84	$50.65	110,045
2021-01-29	$50.65	$50.86	$48.75	$48.77	$48.59	48,771
2021-01-28	$50.58	$51.51	$50.58	$50.74	$50.55	57,599
2021-01-27	$50.92	$51.53	$49.56	$50.03	$49.85	165,721
2021-01-26	$54.35	$54.35	$52.62	$52.63	$52.44	18,874
2021-01-25	$53.88	$55.03	$52.87	$53.78	$53.58	55,233
2021-01-22	$52.97	$54.24	$52.82	$54.16	$53.96	21,503
2021-01-21	$54.90	$55.00	$53.75	$53.80	$53.60	21,047
2021-01-20	$53.87	$54.57	$53.85	$54.48	$54.28	37,495
2021-01-19	$53.48	$53.61	$52.95	$53.44	$53.24	76,134
2021-01-15	$52.29	$52.92	$51.39	$52.53	$52.34	36,362
2021-01-14	$53.13	$54.17	$53.13	$53.59	$53.39	24,765
2021-01-13	$53.48	$53.55	$52.61	$52.61	$52.42	39,330
2021-01-12	$52.66	$53.66	$52.66	$53.65	$53.45	33,183
2021-01-11	$50.90	$52.66	$50.85	$52.42	$52.23	38,223
2021-01-08	$52.77	$52.95	$51.15	$52.20	$52.01	40,084
2021-01-07	$51.85	$52.56	$51.76	$52.42	$52.23	51,348
2021-01-06	$48.06	$51.90	$48.06	$51.30	$51.11	160,874
2021-01-05	$46.08	$47.86	$46.08	$47.54	$47.37	44,098
2021-01-04	$48.17	$48.25	$45.42	$46.12	$45.95	451,390
2020-12-31	$47.52	$48.08	$46.84	$47.67	$47.50	78,567
2020-12-30	$46.99	$48.05	$46.99	$47.50	$47.33	58,782
2020-12-29	$47.89	$47.89	$46.30	$46.74	$46.57	40,806
2020-12-28	$48.88	$48.95	$47.74	$47.74	$47.56	41,638
2020-12-24	$48.20	$48.20	$47.55	$48.09	$47.91	18,369
2020-12-23	$47.49	$48.15	$47.49	$47.95	$47.77	181,613
2020-12-22	$46.76	$47.30	$46.59	$47.16	$46.94	36,780
2020-12-21	$45.74	$46.72	$45.02	$46.62	$46.40	97,420
2020-12-18	$47.36	$47.83	$46.63	$46.80	$46.58	21,208
2020-12-17	$46.95	$47.35	$46.85	$47.35	$47.13	18,009
2020-12-16	$47.05	$47.08	$46.18	$46.58	$46.36	31,305
2020-12-15	$45.61	$46.93	$45.33	$46.93	$46.71	21,767
2020-12-14	$45.75	$46.10	$44.79	$44.83	$44.62	18,651
2020-12-11	$44.63	$45.54	$44.37	$45.01	$44.80	37,986
2020-12-10	$44.37	$45.27	$44.26	$45.26	$45.05	50,472
2020-12-09	$45.80	$45.97	$44.51	$45.06	$44.85	27,690
2020-12-08	$44.24	$45.45	$44.24	$45.34	$45.13	94,751
2020-12-07	$45.23	$45.23	$44.60	$44.91	$44.70	113,173
2020-12-04	$44.10	$45.23	$44.08	$45.23	$45.02	29,662
2020-12-03	$43.15	$44.12	$43.12	$43.60	$43.39	230,398
2020-12-02	$43.02	$43.27	$42.49	$43.14	$42.94	74,895
2020-12-01	$43.26	$43.71	$42.97	$43.31	$43.11	97,126
2020-11-30	$43.44	$43.69	$42.12	$42.21	$42.01	27,335
2020-11-27	$43.62	$43.78	$43.45	$43.68	$43.47	12,619
2020-11-25	$43.84	$43.84	$43.10	$43.56	$43.35	34,219
2020-11-24	$43.76	$44.38	$43.46	$44.13	$43.92	43,362
2020-11-23	$42.21	$43.10	$41.97	$42.77	$42.57	166,946
2020-11-20	$41.36	$41.63	$41.18	$41.45	$41.25	12,511
2020-11-19	$40.95	$41.49	$40.39	$41.49	$41.29	53,786
2020-11-18	$42.35	$42.39	$40.78	$40.81	$40.62	57,996
2020-11-17	$41.22	$42.18	$40.54	$41.97	$41.77	62,250
2020-11-16	$41.22	$41.80	$40.97	$41.80	$41.60	43,149
2020-11-13	$39.41	$40.22	$39.28	$40.13	$39.94	28,696
2020-11-12	$39.53	$39.53	$37.92	$38.52	$38.34	33,027
2020-11-11	$40.33	$40.43	$39.45	$39.87	$39.68	28,758
2020-11-10	$39.42	$40.14	$39.02	$39.96	$39.77	89,251
2020-11-09	$41.53	$42.30	$38.97	$39.07	$38.89	166,628
2020-11-06	$37.67	$37.67	$36.82	$36.95	$36.78	26,748
2020-11-05	$36.18	$37.53	$36.16	$37.37	$37.19	171,725
2020-11-04	$34.66	$36.21	$34.51	$35.31	$35.14	114,049
2020-11-03	$34.61	$35.61	$34.49	$35.31	$35.14	226,162
2020-11-02	$33.32	$33.81	$33.02	$33.81	$33.65	99,733
2020-10-30	$32.61	$32.89	$31.71	$32.48	$32.33	36,921
2020-10-29	$32.29	$33.26	$31.78	$32.99	$32.83	61,395
2020-10-28	$32.87	$33.12	$32.37	$32.38	$32.23	33,125
2020-10-27	$35.09	$35.13	$34.16	$34.18	$34.02	14,858
2020-10-26	$35.78	$35.79	$34.31	$35.11	$34.94	29,668
2020-10-23	$36.58	$36.82	$35.97	$36.68	$36.51	23,511
2020-10-22	$35.25	$36.23	$35.04	$36.18	$36.01	22,198
2020-10-21	$35.53	$35.90	$35.02	$35.07	$34.90	39,593
2020-10-20	$35.57	$36.26	$35.47	$35.48	$35.31	65,543
2020-10-19	$36.15	$36.57	$35.02	$35.18	$35.01	65,046
2020-10-16	$36.33	$36.44	$35.99	$36.00	$35.83	128,296
2020-10-15	$34.66	$36.27	$34.34	$36.17	$36.00	89,531
2020-10-14	$35.90	$36.40	$35.45	$35.46	$35.29	43,719
2020-10-13	$35.86	$36.16	$35.71	$35.81	$35.64	66,723
2020-10-12	$36.31	$36.51	$35.99	$36.43	$36.26	77,181
2020-10-09	$36.40	$36.48	$35.72	$35.94	$35.77	40,222
2020-10-08	$35.65	$35.77	$35.28	$35.77	$35.60	52,043
2020-10-07	$34.59	$35.19	$34.59	$35.05	$34.88	51,826
2020-10-06	$34.60	$35.39	$33.67	$33.82	$33.66	66,972
2020-10-05	$33.21	$34.18	$33.21	$34.18	$34.02	50,488
2020-10-02	$30.97	$32.89	$30.97	$32.63	$32.48	92,987
2020-10-01	$31.59	$32.04	$31.32	$32.04	$31.89	209,662
2020-09-30	$31.04	$31.86	$30.84	$31.27	$31.12	49,971
2020-09-29	$31.20	$31.31	$30.63	$30.83	$30.68	13,999
2020-09-28	$30.53	$31.34	$30.53	$31.26	$31.11	44,463
2020-09-25	$28.67	$29.94	$28.65	$29.82	$29.68	48,864
2020-09-24	$28.88	$29.67	$28.29	$29.00	$28.86	37,009
2020-09-23	$30.31	$30.80	$28.97	$28.97	$28.83	40,075
2020-09-22	$30.16	$30.47	$29.99	$30.35	$30.20	24,147
2020-09-21	$30.26	$30.26	$29.23	$29.93	$29.78	150,852
2020-09-18	$32.35	$32.48	$30.99	$31.51	$31.36	39,312
2020-09-17	$31.72	$32.42	$31.38	$32.19	$32.03	34,453
2020-09-16	$32.74	$33.39	$32.49	$32.58	$32.42	265,044
2020-09-15	$32.82	$32.90	$32.29	$32.40	$32.24	81,701
2020-09-14	$31.69	$32.41	$31.63	$32.35	$32.19	21,485
2020-09-11	$31.53	$31.53	$30.67	$31.09	$30.94	23,607
2020-09-10	$32.31	$32.67	$31.19	$31.19	$31.04	61,580
2020-09-09	$31.68	$32.23	$31.41	$31.92	$31.76	52,518
2020-09-08	$31.90	$31.99	$30.93	$31.10	$30.95	73,332
2020-09-04	$33.49	$33.50	$31.21	$32.56	$32.40	64,589
2020-09-03	$34.73	$34.81	$32.54	$32.83	$32.67	52,468
2020-09-02	$34.33	$35.15	$34.01	$34.99	$34.82	33,135
2020-09-01	$33.44	$34.09	$32.98	$34.09	$33.92	96,752
2020-08-31	$34.21	$34.21	$33.58	$33.60	$33.44	31,798
2020-08-28	$34.33	$34.33	$33.80	$34.31	$34.14	66,909
2020-08-27	$33.84	$34.21	$33.60	$33.96	$33.79	87,469
2020-08-26	$33.91	$33.92	$33.56	$33.69	$33.52	32,969
2020-08-25	$34.27	$34.27	$33.45	$33.96	$33.79	19,720
2020-08-24	$33.54	$34.00	$33.19	$34.00	$33.83	107,860
2020-08-21	$33.01	$33.18	$32.80	$33.08	$32.92	56,324
2020-08-20	$33.00	$33.52	$32.93	$33.28	$33.12	16,163
2020-08-19	$34.18	$34.22	$33.64	$33.66	$33.49	23,080
2020-08-18	$34.58	$34.58	$33.86	$33.95	$33.78	18,716
2020-08-17	$34.53	$34.79	$34.52	$34.58	$34.41	21,110
2020-08-14	$34.21	$34.72	$34.15	$34.40	$34.23	22,333
2020-08-13	$34.42	$34.87	$34.28	$34.57	$34.40	18,008
2020-08-12	$35.01	$35.01	$34.41	$34.71	$34.54	83,577
2020-08-11	$34.86	$35.31	$34.15	$34.26	$34.09	44,651
2020-08-10	$34.15	$34.60	$34.15	$34.27	$34.10	91,494
2020-08-07	$33.08	$34.00	$32.96	$34.00	$33.83	54,665
2020-08-06	$33.41	$33.51	$32.96	$33.18	$33.02	25,895
2020-08-05	$33.07	$33.42	$32.76	$33.38	$33.22	19,404
2020-08-04	$32.02	$32.49	$31.90	$32.49	$32.33	20,326
2020-08-03	$31.90	$32.29	$31.50	$32.19	$32.03	115,107
2020-07-31	$31.82	$31.82	$30.53	$31.46	$31.30	44,365
2020-07-30	$31.42	$31.98	$30.98	$31.86	$31.70	109,051
2020-07-29	$31.24	$32.41	$31.24	$32.28	$32.12	217,276
2020-07-28	$31.41	$31.66	$30.96	$30.96	$30.81	44,155
2020-07-27	$31.04	$31.64	$30.97	$31.64	$31.48	20,077
2020-07-24	$31.33	$31.42	$30.94	$31.00	$30.84	25,116
2020-07-23	$31.37	$32.22	$31.01	$31.56	$31.41	355,433
2020-07-22	$30.75	$31.45	$30.75	$31.45	$31.30	103,080
2020-07-21	$30.72	$31.33	$30.63	$30.96	$30.81	73,170
2020-07-20	$30.45	$30.55	$30.01	$30.24	$30.09	84,744
2020-07-17	$30.62	$30.75	$30.25	$30.56	$30.41	32,915
2020-07-16	$30.21	$30.59	$30.00	$30.37	$30.22	38,850
2020-07-15	$30.00	$30.67	$29.83	$30.58	$30.43	187,849
2020-07-14	$27.90	$28.83	$27.54	$28.80	$28.66	96,239
2020-07-13	$28.97	$29.53	$27.90	$27.95	$27.81	164,417
2020-07-10	$27.67	$28.55	$27.67	$28.55	$28.41	59,600
2020-07-09	$28.63	$28.63	$27.10	$27.76	$27.62	119,051
2020-07-08	$28.27	$28.81	$28.05	$28.56	$28.42	69,751
2020-07-07	$28.93	$29.11	$28.18	$28.21	$28.07	69,360
2020-07-06	$29.92	$30.05	$29.16	$29.37	$29.23	53,709
2020-07-02	$29.55	$29.81	$28.64	$28.79	$28.65	44,767
2020-07-01	$28.91	$29.26	$28.39	$28.46	$28.32	132,256
2020-06-30	$28.03	$29.02	$27.99	$28.86	$28.72	87,990
2020-06-29	$27.32	$28.21	$26.84	$28.10	$27.96	571,695
2020-06-26	$27.71	$27.72	$26.79	$26.83	$26.70	23,688
2020-06-25	$26.97	$27.98	$26.72	$27.98	$27.84	577,601
2020-06-24	$28.65	$28.65	$26.82	$27.22	$27.09	157,347
2020-06-23	$30.05	$30.05	$29.20	$29.26	$29.10	37,492
2020-06-22	$28.76	$29.30	$28.13	$29.21	$29.05	33,383
2020-06-19	$30.16	$30.23	$28.59	$29.02	$28.86	34,687
2020-06-18	$29.01	$29.83	$29.01	$29.31	$29.15	17,328
2020-06-17	$30.40	$30.40	$29.38	$29.47	$29.31	42,117
2020-06-16	$31.17	$31.36	$29.39	$30.34	$30.18	205,684
2020-06-15	$26.64	$29.25	$26.39	$29.11	$28.95	620,209
2020-06-12	$29.10	$29.27	$26.80	$28.20	$28.05	624,652
2020-06-11	$29.23	$29.38	$26.97	$27.13	$26.98	121,200
2020-06-10	$33.33	$33.33	$31.45	$31.65	$31.48	51,279
2020-06-09	$33.93	$33.93	$32.92	$33.31	$33.13	82,816
2020-06-08	$34.25	$34.74	$34.10	$34.74	$34.55	92,666
2020-06-05	$34.32	$34.40	$33.38	$33.50	$33.32	99,397
2020-06-04	$31.07	$31.75	$30.78	$31.48	$31.31	45,513
2020-06-03	$30.51	$31.65	$30.51	$31.40	$31.23	118,983
2020-06-02	$29.62	$29.91	$29.39	$29.78	$29.62	27,168
2020-06-01	$28.77	$29.61	$28.64	$29.28	$29.12	95,497
2020-05-29	$28.48	$28.81	$27.86	$28.56	$28.41	61,507
2020-05-28	$30.23	$30.23	$28.69	$28.91	$28.75	64,704
2020-05-27	$29.38	$29.77	$28.30	$29.76	$29.60	54,614
2020-05-26	$28.31	$28.66	$28.16	$28.23	$28.08	101,482
2020-05-22	$26.49	$26.49	$25.90	$26.45	$26.31	21,650
2020-05-21	$26.29	$26.61	$25.86	$26.47	$26.33	109,038
2020-05-20	$26.07	$26.50	$26.07	$26.23	$26.09	24,866
2020-05-19	$25.76	$26.28	$25.13	$25.14	$25.00	515,317
2020-05-18	$24.96	$26.02	$24.85	$25.83	$25.69	233,173
2020-05-15	$22.38	$23.11	$21.97	$23.04	$22.92	28,719
2020-05-14	$21.24	$22.68	$20.76	$22.65	$22.53	69,690
2020-05-13	$23.48	$23.48	$21.90	$22.18	$22.06	83,949
2020-05-12	$25.73	$25.73	$23.79	$23.79	$23.66	42,210
2020-05-11	$25.41	$26.00	$25.09	$25.70	$25.56	33,041
2020-05-08	$25.19	$26.05	$25.19	$26.05	$25.91	88,267
2020-05-07	$24.30	$24.68	$24.30	$24.31	$24.18	20,712
2020-05-06	$24.32	$24.32	$23.52	$23.58	$23.45	100,557
2020-05-05	$24.30	$24.61	$23.89	$23.97	$23.84	53,417
2020-05-04	$22.99	$23.50	$22.46	$23.49	$23.36	459,365
2020-05-01	$24.10	$24.11	$22.95	$23.45	$23.32	256,542
2020-04-30	$25.95	$25.95	$25.11	$25.11	$24.97	513,267
2020-04-29	$26.30	$27.18	$25.95	$26.86	$26.72	234,081
2020-04-28	$25.49	$25.71	$24.33	$24.76	$24.63	72,569
2020-04-27	$22.88	$24.46	$22.88	$24.25	$24.12	32,055
2020-04-24	$22.12	$22.58	$21.60	$22.41	$22.29	38,597
2020-04-23	$21.67	$22.39	$21.67	$21.80	$21.68	41,616
2020-04-22	$21.46	$21.55	$21.16	$21.33	$21.22	32,319
2020-04-21	$21.05	$21.22	$20.43	$20.71	$20.60	48,912
2020-04-20	$22.09	$22.73	$21.76	$21.99	$21.87	104,617
2020-04-17	$22.87	$23.00	$22.35	$22.78	$22.66	135,425
2020-04-16	$21.35	$21.49	$20.50	$21.22	$21.11	112,003
2020-04-15	$21.65	$21.75	$21.02	$21.31	$21.20	105,478
2020-04-14	$23.28	$23.65	$22.65	$23.13	$23.01	90,437
2020-04-13	$23.46	$23.46	$21.65	$22.18	$22.06	91,075
2020-04-09	$23.28	$24.34	$22.94	$23.58	$23.45	164,243
2020-04-08	$20.78	$22.33	$20.45	$22.16	$22.04	131,204
2020-04-07	$21.44	$21.97	$20.12	$20.18	$20.07	125,927
2020-04-06	$18.44	$19.74	$18.44	$19.62	$19.51	75,859
2020-04-03	$17.67	$18.03	$16.56	$16.90	$16.81	53,356
2020-04-02	$17.53	$18.76	$17.14	$17.91	$17.81	35,605
2020-04-01	$17.82	$18.39	$17.21	$17.54	$17.45	90,825
2020-03-31	$20.04	$20.37	$19.21	$19.82	$19.71	134,890
2020-03-30	$19.60	$20.25	$18.66	$20.25	$20.14	131,555
2020-03-27	$19.09	$19.92	$18.60	$19.20	$19.10	77,118
2020-03-26	$18.81	$20.57	$18.81	$20.55	$20.44	114,367
2020-03-25	$17.59	$19.83	$16.75	$18.48	$18.38	203,728
2020-03-24	$15.87	$17.38	$15.87	$17.37	$17.21	53,284
2020-03-23	$15.14	$15.14	$13.47	$14.47	$14.34	190,244
2020-03-20	$17.22	$17.55	$15.17	$15.40	$15.26	39,909
2020-03-19	$15.11	$17.18	$14.50	$16.71	$16.56	67,543
2020-03-18	$17.36	$17.90	$14.09	$15.61	$15.47	206,271
2020-03-17	$18.46	$19.49	$17.00	$19.48	$19.30	86,217
2020-03-16	$20.00	$20.54	$17.16	$17.22	$17.06	169,929
2020-03-13	$23.01	$24.37	$20.53	$24.28	$24.06	90,594
2020-03-12	$21.67	$23.55	$20.47	$20.63	$20.44	309,191
2020-03-11	$28.20	$28.35	$25.35	$25.92	$25.69	124,516
2020-03-10	$29.78	$29.87	$26.84	$29.86	$29.59	901,104
2020-03-09	$28.59	$30.35	$27.38	$27.73	$27.48	129,480
2020-03-06	$32.94	$34.41	$32.39	$33.95	$33.64	56,903
2020-03-05	$36.16	$36.34	$34.43	$35.16	$34.84	73,152
2020-03-04	$36.71	$37.93	$36.15	$37.93	$37.59	51,714
2020-03-03	$37.15	$38.18	$34.80	$35.49	$35.17	45,958
2020-03-02	$35.32	$37.00	$34.09	$37.00	$36.67	65,977
2020-02-28	$33.88	$35.29	$33.00	$34.74	$34.43	111,201
2020-02-27	$37.40	$38.88	$36.04	$36.13	$35.80	96,939
2020-02-26	$40.49	$41.11	$38.96	$39.07	$38.72	40,195
2020-02-25	$43.49	$43.49	$40.13	$40.21	$39.85	69,330
2020-02-24	$43.17	$43.77	$42.90	$43.25	$42.86	98,503
2020-02-21	$46.26	$46.30	$45.87	$46.01	$45.60	14,416
2020-02-20	$46.50	$47.08	$45.91	$46.96	$46.54	64,483
2020-02-19	$46.60	$46.97	$46.49	$46.61	$46.19	11,767
2020-02-18	$46.30	$46.47	$45.79	$46.24	$45.82	19,051
2020-02-14	$46.64	$46.64	$46.32	$46.54	$46.12	10,093
2020-02-13	$45.81	$46.69	$45.77	$46.56	$46.14	17,970
2020-02-12	$46.09	$46.30	$45.90	$46.29	$45.87	22,226
2020-02-11	$45.39	$46.00	$45.31	$45.68	$45.27	61,984
2020-02-10	$44.23	$44.98	$44.23	$44.98	$44.57	38,952
2020-02-07	$45.02	$45.02	$44.42	$44.44	$44.04	24,965
2020-02-06	$46.00	$46.00	$45.29	$45.29	$44.88	30,490
2020-02-05	$45.63	$45.85	$45.36	$45.77	$45.36	24,224
2020-02-04	$44.64	$45.04	$44.60	$44.73	$44.33	23,690
2020-02-03	$43.03	$43.98	$43.03	$43.56	$43.17	202,735
2020-01-31	$44.02	$44.10	$42.47	$42.73	$42.34	38,511
2020-01-30	$43.80	$44.47	$43.47	$44.47	$44.07	44,018
2020-01-29	$44.99	$45.17	$44.36	$44.36	$43.96	5,426
2020-01-28	$44.44	$45.01	$44.31	$44.82	$44.42	20,611
2020-01-27	$43.84	$44.39	$43.66	$43.92	$43.52	39,484
2020-01-24	$46.38	$46.38	$44.70	$45.20	$44.79	32,180
2020-01-23	$45.86	$46.34	$45.19	$46.21	$45.79	43,509
2020-01-22	$46.24	$46.49	$45.91	$45.96	$45.55	66,163
2020-01-21	$46.13	$46.30	$45.93	$46.03	$45.61	13,231
2020-01-17	$46.98	$47.01	$46.43	$46.58	$46.16	12,177
2020-01-16	$46.22	$46.77	$46.22	$46.73	$46.31	13,613
2020-01-15	$45.46	$45.94	$45.37	$45.61	$45.20	17,003
2020-01-14	$45.09	$45.85	$45.09	$45.61	$45.20	30,367
2020-01-13	$44.67	$45.39	$44.54	$45.35	$44.94	35,207
2020-01-10	$44.92	$45.01	$44.52	$44.64	$44.24	34,245
2020-01-09	$45.07	$45.13	$44.72	$44.91	$44.50	12,291
2020-01-08	$44.59	$45.02	$44.58	$44.72	$44.32	28,630
2020-01-07	$44.55	$44.76	$44.27	$44.57	$44.17	23,787
2020-01-06	$44.21	$44.82	$44.11	$44.82	$44.42	22,879
2020-01-03	$44.14	$44.97	$44.07	$44.84	$44.44	23,334
2020-01-02	$45.58	$45.67	$44.47	$45.26	$44.85	50,709
2019-12-31	$44.81	$45.47	$44.81	$45.14	$44.73	232,756
2019-12-30	$45.13	$45.33	$44.76	$45.01	$44.60	29,496
2019-12-27	$45.52	$45.52	$45.04	$45.12	$44.71	16,533
2019-12-26	$45.16	$45.37	$45.05	$45.30	$44.89	15,687
2019-12-24	$45.16	$45.24	$45.08	$45.08	$44.67	18,359
2019-12-23	$45.45	$45.53	$45.06	$45.22	$44.71	17,489
2019-12-20	$45.04	$45.54	$45.04	$45.30	$44.79	9,424
2019-12-19	$44.49	$44.89	$44.38	$44.84	$44.34	8,424
2019-12-18	$44.44	$44.57	$44.19	$44.49	$43.99	7,853
2019-12-17	$44.26	$44.47	$44.16	$44.44	$43.94	12,575
2019-12-16	$44.17	$44.53	$44.14	$44.19	$43.69	16,376
2019-12-13	$44.03	$44.39	$43.38	$43.59	$43.10	36,098
2019-12-12	$43.14	$44.25	$43.09	$44.09	$43.60	36,562
2019-12-11	$43.11	$43.26	$42.89	$43.16	$42.68	13,395
2019-12-10	$42.94	$43.17	$42.89	$42.99	$42.51	9,746
2019-12-09	$43.35	$43.42	$43.12	$43.12	$42.64	7,240
2019-12-06	$43.35	$43.73	$43.35	$43.49	$43.00	23,364
2019-12-05	$42.78	$42.78	$42.48	$42.63	$42.15	271,941
2019-12-04	$42.28	$42.95	$42.28	$42.57	$42.09	18,528
2019-12-03	$41.68	$41.94	$41.26	$41.88	$41.41	50,670
2019-12-02	$43.16	$43.16	$42.35	$42.41	$41.93	40,461
2019-11-29	$43.76	$43.76	$42.96	$42.99	$42.51	30,498
2019-11-27	$43.66	$43.93	$43.49	$43.93	$43.44	40,802
2019-11-26	$42.99	$43.39	$42.99	$43.37	$42.88	240,001
2019-11-25	$42.31	$43.02	$42.26	$42.96	$42.48	23,574
2019-11-22	$42.07	$42.09	$41.70	$41.95	$41.48	12,226
2019-11-21	$42.39	$42.40	$41.70	$41.72	$41.25	15,132
2019-11-20	$42.60	$42.73	$41.76	$42.36	$41.88	32,161
2019-11-19	$42.70	$42.80	$42.32	$42.63	$42.15	7,229
2019-11-18	$42.43	$42.48	$42.34	$42.47	$41.99	30,361
2019-11-15	$42.70	$42.71	$42.30	$42.60	$42.12	40,247
2019-11-14	$42.08	$42.25	$41.89	$42.19	$41.72	78,509
2019-11-13	$41.65	$42.13	$41.62	$41.95	$41.48	15,078
2019-11-12	$42.35	$42.59	$42.07	$42.12	$41.65	17,817
2019-11-11	$42.02	$42.47	$42.02	$42.31	$41.83	7,195
2019-11-08	$42.03	$42.47	$42.01	$42.47	$41.99	31,078
2019-11-07	$42.77	$42.87	$42.04	$42.18	$41.71	46,536
2019-11-06	$42.36	$42.36	$41.95	$42.09	$41.62	44,083
2019-11-05	$42.58	$42.76	$42.43	$42.47	$41.99	48,002
2019-11-04	$42.35	$42.40	$42.04	$42.28	$41.81	332,040
2019-11-01	$41.12	$41.85	$41.12	$41.85	$41.38	165,971
2019-10-31	$40.96	$41.06	$40.32	$40.68	$40.22	34,473
2019-10-30	$41.31	$41.31	$40.77	$41.26	$40.80	339,602
2019-10-29	$41.01	$41.67	$41.01	$41.46	$40.99	49,989
2019-10-28	$41.22	$41.67	$41.22	$41.28	$40.82	13,210
2019-10-25	$40.27	$41.00	$40.27	$40.77	$40.31	40,094
2019-10-24	$40.59	$40.59	$40.10	$40.39	$39.94	44,874
2019-10-23	$40.22	$40.38	$40.16	$40.35	$39.90	14,859
2019-10-22	$40.23	$40.68	$40.19	$40.28	$39.83	9,706
2019-10-21	$40.47	$40.63	$40.31	$40.31	$39.86	10,575
2019-10-18	$39.77	$40.07	$39.47	$39.88	$39.43	55,598
2019-10-17	$39.65	$40.03	$39.49	$39.95	$39.50	43,196
2019-10-16	$39.30	$39.53	$39.12	$39.29	$38.85	240,495
2019-10-15	$39.10	$39.62	$38.90	$39.44	$39.00	16,034
2019-10-14	$39.00	$39.00	$38.72	$38.83	$38.39	14,842
2019-10-11	$38.63	$39.74	$38.63	$39.12	$38.68	100,587
2019-10-10	$37.39	$38.08	$37.39	$37.80	$37.38	32,463
2019-10-09	$37.34	$37.66	$37.03	$37.41	$36.99	22,169
2019-10-08	$37.63	$37.63	$36.84	$36.89	$36.48	35,871
2019-10-07	$38.46	$38.68	$38.12	$38.27	$37.84	32,123
2019-10-04	$37.94	$38.63	$37.77	$38.59	$38.16	109,721
2019-10-03	$37.33	$37.87	$36.54	$37.85	$37.43	52,001
2019-10-02	$37.99	$38.00	$36.94	$37.46	$37.04	108,308
2019-10-01	$40.25	$40.57	$38.40	$38.50	$38.07	218,902
2019-09-30	$39.47	$40.14	$39.47	$39.95	$39.50	56,908
2019-09-27	$40.47	$40.47	$39.16	$39.41	$38.97	6,836
2019-09-26	$40.42	$40.42	$39.68	$39.95	$39.50	10,510
2019-09-25	$39.45	$40.54	$39.45	$40.46	$40.01	8,485
2019-09-24	$40.68	$40.77	$39.43	$39.60	$39.08	23,061
2019-09-23	$40.36	$40.81	$40.29	$40.56	$40.03	15,690
2019-09-20	$40.87	$41.08	$40.37	$40.38	$39.85	10,591
2019-09-19	$41.01	$41.30	$40.54	$40.61	$40.08	13,825
2019-09-18	$40.61	$40.83	$40.19	$40.78	$40.24	29,859
2019-09-17	$40.91	$41.06	$40.75	$41.02	$40.48	203,264
2019-09-16	$40.99	$41.54	$40.99	$41.27	$40.73	9,217
2019-09-13	$41.53	$41.64	$41.15	$41.21	$40.67	15,231
2019-09-12	$41.37	$41.42	$40.71	$41.12	$40.58	41,110
2019-09-11	$40.25	$41.23	$39.94	$41.23	$40.69	32,538
2019-09-10	$39.35	$40.11	$39.06	$40.10	$39.57	28,618
2019-09-09	$39.36	$39.66	$39.20	$39.66	$39.14	33,228
2019-09-06	$39.21	$39.41	$39.00	$39.05	$38.54	728,069
2019-09-05	$38.68	$39.34	$38.58	$39.10	$38.59	122,159
2019-09-04	$37.56	$37.78	$37.47	$37.77	$37.27	15,764
2019-09-03	$37.21	$37.23	$36.45	$36.83	$36.35	256,647
2019-08-30	$38.00	$38.07	$37.62	$37.80	$37.30	13,121
2019-08-29	$37.29	$37.74	$37.28	$37.68	$37.19	22,846
2019-08-28	$35.75	$36.70	$35.64	$36.54	$36.06	704,971
2019-08-27	$37.17	$37.17	$35.85	$35.88	$35.41	17,640
2019-08-26	$36.66	$36.70	$36.20	$36.64	$36.16	29,870
2019-08-23	$37.49	$38.00	$35.86	$36.03	$35.56	64,753
2019-08-22	$38.37	$38.48	$37.70	$38.16	$37.66	12,749
2019-08-21	$38.32	$38.33	$37.95	$38.09	$37.59	30,553
2019-08-20	$37.84	$38.09	$37.65	$37.65	$37.16	343,315
2019-08-19	$38.44	$38.59	$38.28	$38.28	$37.78	7,378
2019-08-16	$36.40	$37.66	$36.40	$37.60	$37.11	20,859
2019-08-15	$36.50	$36.50	$35.69	$36.09	$35.62	36,306
2019-08-14	$37.19	$37.25	$36.21	$36.21	$35.73	28,919
2019-08-13	$37.53	$39.11	$37.29	$38.46	$37.95	19,460
2019-08-12	$38.34	$38.34	$37.49	$37.61	$37.12	21,165
2019-08-09	$39.18	$39.18	$38.51	$38.74	$38.23	21,251
2019-08-08	$39.28	$39.78	$39.28	$39.78	$39.26	51,241
2019-08-07	$37.20	$38.36	$36.80	$38.20	$37.70	36,810
2019-08-06	$37.59	$38.06	$37.12	$38.05	$37.55	102,832
2019-08-05	$37.99	$37.99	$36.42	$37.20	$36.71	21,976
2019-08-02	$39.75	$39.75	$38.86	$39.31	$38.79	15,039
2019-08-01	$41.58	$42.00	$39.95	$40.20	$39.67	68,705
2019-07-31	$42.49	$42.60	$41.13	$41.49	$40.95	33,332
2019-07-30	$41.32	$42.42	$41.32	$42.42	$41.86	17,428
2019-07-29	$42.22	$42.26	$41.75	$41.86	$41.31	8,665
2019-07-26	$41.74	$42.32	$41.74	$42.28	$41.72	22,955
2019-07-25	$42.18	$42.18	$41.42	$41.49	$40.95	39,003
2019-07-24	$40.99	$42.38	$40.98	$42.33	$41.77	42,346
2019-07-23	$40.60	$41.16	$40.49	$41.15	$40.61	17,906
2019-07-22	$40.59	$40.59	$40.25	$40.26	$39.73	9,243
2019-07-19	$40.79	$41.03	$40.37	$40.37	$39.84	18,677
2019-07-18	$40.27	$40.71	$40.22	$40.60	$40.07	6,518
2019-07-17	$40.50	$40.64	$40.36	$40.36	$39.83	13,969
2019-07-16	$40.91	$41.25	$40.71	$41.02	$40.48	54,807
2019-07-15	$41.55	$41.55	$40.83	$40.96	$40.42	15,612
2019-07-12	$40.61	$41.51	$40.61	$41.42	$40.88	82,048
2019-07-11	$40.80	$40.80	$40.25	$40.56	$40.03	13,433
2019-07-10	$41.22	$41.33	$40.61	$40.75	$40.21	50,217
2019-07-09	$40.47	$40.89	$40.43	$40.84	$40.30	30,339
2019-07-08	$41.31	$41.40	$40.72	$40.89	$40.35	28,400
2019-07-05	$41.06	$41.65	$40.67	$41.64	$41.09	114,283
2019-07-03	$41.11	$41.57	$41.09	$41.54	$40.99	59,008
2019-07-02	$41.01	$41.09	$40.54	$40.82	$40.28	47,635
2019-07-01	$41.82	$41.92	$40.69	$41.12	$40.58	489,999
2019-06-28	$40.06	$40.92	$40.06	$40.86	$40.32	30,924
2019-06-27	$39.12	$39.86	$39.12	$39.84	$39.32	17,182
2019-06-26	$39.19	$39.35	$38.88	$38.89	$38.38	32,511
2019-06-25	$39.55	$39.57	$38.94	$38.97	$38.46	21,809
2019-06-24	$40.07	$40.07	$39.47	$39.50	$38.91	36,084
2019-06-21	$40.60	$40.60	$40.00	$40.15	$39.55	33,505
2019-06-20	$41.00	$41.00	$40.14	$40.62	$40.01	79,940
2019-06-19	$39.87	$40.19	$39.79	$40.14	$39.54	16,098
2019-06-18	$39.45	$40.38	$39.39	$39.90	$39.31	422,282
2019-06-17	$39.07	$39.33	$38.95	$39.00	$38.42	10,870
2019-06-14	$38.95	$39.14	$38.95	$38.99	$38.41	4,653
2019-06-13	$39.45	$39.66	$39.11	$39.49	$38.90	14,486
2019-06-12	$39.08	$39.14	$38.81	$39.02	$38.44	17,391
2019-06-11	$39.62	$39.68	$38.92	$39.14	$38.56	9,052
2019-06-10	$39.04	$39.53	$38.99	$39.05	$38.47	701,057
2019-06-07	$38.55	$38.91	$38.47	$38.62	$38.04	23,734
2019-06-06	$37.89	$38.33	$37.59	$38.17	$37.60	51,217
2019-06-05	$38.00	$38.00	$37.08	$37.87	$37.31	29,069
2019-06-04	$36.54	$37.68	$36.48	$37.68	$37.12	58,380
2019-06-03	$35.45	$36.13	$35.44	$35.81	$35.28	1,172,290
2019-05-31	$35.28	$35.66	$35.21	$35.38	$34.85	18,032
2019-05-30	$36.44	$36.86	$35.75	$36.09	$35.55	59,104
2019-05-29	$36.35	$36.42	$35.84	$36.25	$35.71	38,591
2019-05-28	$37.41	$37.50	$36.76	$36.76	$36.21	95,997
2019-05-24	$37.44	$37.68	$37.20	$37.47	$36.91	21,548
2019-05-23	$37.64	$37.64	$36.81	$37.10	$36.55	51,821
2019-05-22	$38.68	$38.71	$38.26	$38.37	$37.80	8,858
2019-05-21	$38.72	$39.12	$38.69	$38.99	$38.41	15,702
2019-05-20	$38.01	$38.40	$37.87	$38.00	$37.43	33,120
2019-05-17	$38.98	$39.59	$38.53	$38.56	$37.99	32,040
2019-05-16	$39.26	$39.92	$39.26	$39.49	$38.90	571,490
2019-05-15	$38.40	$39.19	$38.33	$39.05	$38.47	10,499
2019-05-14	$38.27	$39.14	$38.26	$38.87	$38.29	22,442
2019-05-13	$39.10	$39.10	$37.83	$38.11	$37.54	66,733
2019-05-10	$39.85	$40.53	$39.01	$40.50	$39.90	31,094
2019-05-09	$39.84	$40.39	$39.13	$40.26	$39.66	35,019
2019-05-08	$40.50	$40.91	$40.40	$40.46	$39.86	25,906
2019-05-07	$41.57	$41.57	$40.17	$40.68	$40.07	55,701
2019-05-06	$41.41	$42.51	$41.41	$42.38	$41.75	17,507
2019-05-03	$41.73	$42.58	$41.73	$42.58	$41.95	62,701
2019-05-02	$41.12	$41.42	$40.57	$41.40	$40.78	470,635
2019-05-01	$42.34	$42.34	$41.18	$41.18	$40.57	28,142
2019-04-30	$42.30	$42.30	$41.43	$42.16	$41.53	17,722
2019-04-29	$42.26	$42.47	$42.24	$42.24	$41.61	16,137
2019-04-26	$41.40	$42.24	$41.40	$42.23	$41.60	49,283
2019-04-25	$42.08	$42.08	$40.96	$41.45	$40.83	25,628
2019-04-24	$42.30	$42.71	$42.28	$42.43	$41.80	42,240
2019-04-23	$41.34	$42.30	$41.34	$42.17	$41.54	45,601
2019-04-22	$41.30	$41.30	$40.88	$41.14	$40.53	26,872
2019-04-18	$41.35	$41.52	$40.94	$41.45	$40.83	11,511
2019-04-17	$42.19	$42.19	$41.01	$41.25	$40.64	472,587
2019-04-16	$42.00	$42.02	$41.61	$41.84	$41.22	40,543
2019-04-15	$42.02	$42.05	$41.60	$41.74	$41.12	18,244
2019-04-12	$41.79	$42.01	$41.51	$41.91	$41.29	20,072
2019-04-11	$41.13	$41.32	$41.06	$41.28	$40.66	12,075
2019-04-10	$40.42	$41.12	$40.42	$41.04	$40.43	26,695
2019-04-09	$40.91	$40.91	$40.16	$40.31	$39.71	27,084
2019-04-08	$41.07	$41.24	$40.81	$41.21	$40.60	16,890
2019-04-05	$40.85	$41.25	$40.77	$41.24	$40.63	23,249
2019-04-04	$40.34	$40.67	$40.26	$40.60	$39.99	20,788
2019-04-03	$40.36	$40.59	$39.98	$40.18	$39.58	411,105
2019-04-02	$40.09	$40.09	$39.52	$39.84	$39.25	20,713
2019-04-01	$39.59	$40.15	$39.57	$40.15	$39.55	80,306
2019-03-29	$39.25	$39.40	$38.90	$39.08	$38.50	16,325
2019-03-28	$38.34	$38.85	$38.08	$38.80	$38.22	14,054
2019-03-27	$38.20	$38.36	$37.61	$38.16	$37.59	32,408
2019-03-26	$37.99	$38.58	$37.72	$38.20	$37.63	21,897
2019-03-25	$37.25	$37.63	$36.86	$37.50	$36.94	18,114
2019-03-22	$38.60	$38.60	$37.34	$37.34	$36.78	33,408
2019-03-21	$38.36	$39.81	$38.36	$39.62	$39.03	22,177
2019-03-20	$39.15	$39.36	$38.36	$38.65	$38.07	16,126
2019-03-19	$39.96	$39.96	$39.12	$39.27	$38.65	14,881
2019-03-18	$39.17	$39.83	$39.17	$39.67	$39.05	37,576
2019-03-15	$39.06	$39.63	$38.94	$39.10	$38.49	38,379
2019-03-14	$39.16	$39.16	$38.81	$39.00	$38.39	12,124
2019-03-13	$39.07	$39.40	$39.07	$39.11	$38.50	9,764
2019-03-12	$38.74	$38.93	$38.60	$38.79	$38.18	13,206
2019-03-11	$37.85	$38.68	$37.85	$38.68	$38.07	20,237
2019-03-08	$37.42	$37.71	$37.32	$37.71	$37.12	35,934
2019-03-07	$38.26	$38.31	$37.77	$37.88	$37.29	51,359
2019-03-06	$39.30	$39.36	$38.55	$38.56	$37.95	27,270
2019-03-05	$40.03	$40.07	$39.66	$39.67	$39.05	8,510
2019-03-04	$40.63	$40.63	$39.42	$40.01	$39.38	20,109
2019-03-01	$40.46	$40.65	$39.85	$40.38	$39.75	17,431
2019-02-28	$40.04	$40.14	$39.69	$39.79	$39.17	79,679
2019-02-27	$39.83	$40.21	$39.66	$40.10	$39.47	4,298
2019-02-26	$40.69	$40.73	$40.01	$40.07	$39.44	14,736
2019-02-25	$41.10	$41.28	$40.71	$40.74	$40.10	18,236
2019-02-22	$40.33	$40.79	$40.30	$40.76	$40.12	50,207
2019-02-21	$40.31	$40.31	$39.84	$40.11	$39.48	48,652
2019-02-20	$40.08	$40.53	$40.07	$40.43	$39.80	7,165
2019-02-19	$39.64	$40.27	$39.64	$40.09	$39.46	183,601
2019-02-15	$39.52	$39.96	$39.36	$39.95	$39.32	24,666
2019-02-14	$38.73	$39.35	$38.67	$39.01	$38.40	32,087
2019-02-13	$38.95	$39.21	$38.68	$39.09	$38.48	663,474
2019-02-12	$38.24	$38.78	$38.24	$38.67	$38.06	41,640
2019-02-11	$37.62	$37.91	$37.41	$37.90	$37.31	701,191
2019-02-08	$37.16	$37.59	$36.83	$37.44	$36.85	45,134
2019-02-07	$37.61	$37.70	$36.99	$37.51	$36.92	42,389
2019-02-06	$37.83	$37.98	$37.72	$37.91	$37.32	35,949
2019-02-05	$37.77	$38.04	$37.56	$37.96	$37.36	20,583
2019-02-04	$36.99	$37.61	$36.93	$37.61	$37.02	90,109
2019-02-01	$36.96	$37.09	$36.64	$36.96	$36.38	344,716
2019-01-31	$36.30	$36.82	$36.21	$36.76	$36.18	798,733
2019-01-30	$35.96	$36.49	$35.64	$36.42	$35.85	41,344
2019-01-29	$36.10	$36.18	$35.79	$35.96	$35.40	12,830
2019-01-28	$35.48	$36.02	$35.44	$35.94	$35.38	36,145
2019-01-25	$35.78	$36.17	$35.78	$36.01	$35.44	35,895
2019-01-24	$34.81	$35.42	$34.74	$35.29	$34.74	790,912
2019-01-23	$35.18	$35.45	$34.28	$34.89	$34.34	39,459
2019-01-22	$35.69	$35.69	$34.64	$35.00	$34.45	39,257
2019-01-18	$35.51	$36.21	$35.39	$36.00	$35.44	48,046
2019-01-17	$34.23	$35.36	$34.18	$35.16	$34.61	20,398
2019-01-16	$34.18	$34.61	$34.18	$34.47	$33.93	35,324
2019-01-15	$33.70	$34.05	$33.66	$33.99	$33.46	730,081
2019-01-14	$33.45	$33.88	$33.37	$33.56	$33.03	32,220
2019-01-11	$33.63	$34.07	$33.44	$33.97	$33.44	39,859
2019-01-10	$32.96	$33.91	$32.88	$33.89	$33.36	36,404
2019-01-09	$33.09	$33.57	$32.91	$33.37	$32.85	45,758
2019-01-08	$32.25	$32.77	$31.88	$32.73	$32.22	73,500
2019-01-07	$31.05	$32.15	$30.81	$31.72	$31.22	177,370
2019-01-04	$29.93	$31.20	$29.86	$30.99	$30.50	90,709
2019-01-03	$29.79	$30.08	$28.91	$29.09	$28.63	833,112
2019-01-02	$29.63	$30.35	$29.15	$30.10	$29.63	775,661
2018-12-31	$30.06	$30.40	$29.48	$30.40	$29.92	1,033,125
2018-12-28	$29.89	$30.44	$29.36	$29.65	$29.18	73,618
2018-12-27	$28.67	$29.74	$27.85	$29.74	$29.27	74,631
2018-12-26	$27.23	$29.44	$26.88	$29.44	$28.98	62,519
2018-12-24	$28.21	$28.40	$27.05	$27.06	$26.55	72,838
2018-12-21	$30.04	$30.30	$28.57	$28.67	$28.13	357,097
2018-12-20	$30.33	$30.73	$29.26	$29.78	$29.22	60,964
2018-12-19	$31.76	$32.35	$30.32	$30.59	$30.02	23,851
2018-12-18	$32.23	$32.56	$31.55	$31.71	$31.12	21,979
2018-12-17	$33.03	$33.25	$31.41	$31.68	$31.09	134,638
2018-12-14	$33.51	$34.09	$32.96	$33.12	$32.50	33,694
2018-12-13	$35.16	$35.20	$34.07	$34.11	$33.47	20,343
2018-12-12	$35.08	$35.58	$34.84	$34.84	$34.19	21,684
2018-12-11	$35.36	$35.68	$34.03	$34.33	$33.69	78,761
2018-12-10	$34.96	$35.13	$33.63	$34.51	$33.86	54,788
2018-12-07	$36.44	$36.96	$34.63	$34.95	$34.30	249,268
2018-12-06	$35.85	$36.52	$34.67	$36.51	$35.83	83,840
2018-12-04	$39.60	$39.65	$36.76	$36.90	$36.21	811,182
2018-12-03	$40.15	$40.15	$39.01	$39.77	$39.02	366,433
2018-11-30	$38.50	$39.18	$38.46	$39.12	$38.39	42,993
2018-11-29	$38.41	$39.05	$38.02	$38.58	$37.86	732,448
2018-11-28	$37.56	$38.66	$36.88	$38.66	$37.94	54,386
2018-11-27	$37.49	$37.52	$36.96	$37.18	$36.48	9,742
2018-11-26	$37.38	$37.99	$37.38	$37.80	$37.09	243,732
2018-11-23	$36.32	$37.36	$36.32	$36.83	$36.14	7,135
2018-11-21	$36.52	$37.52	$36.41	$36.91	$36.22	18,727
2018-11-20	$36.66	$36.99	$35.87	$36.17	$35.49	60,655
2018-11-19	$38.38	$38.63	$37.18	$37.44	$36.74	62,632
2018-11-16	$38.09	$38.67	$37.93	$38.48	$37.76	398,205
2018-11-15	$37.20	$38.46	$37.00	$38.45	$37.73	62,785
2018-11-14	$38.60	$38.84	$37.02	$37.57	$36.87	771,314
2018-11-13	$38.52	$38.88	$37.90	$38.00	$37.29	28,827
2018-11-12	$39.25	$39.25	$37.88	$37.96	$37.25	28,990
2018-11-09	$39.54	$39.64	$38.78	$39.25	$38.51	33,090
2018-11-08	$40.14	$40.40	$39.77	$40.08	$39.33	147,148
2018-11-07	$39.80	$40.49	$39.34	$40.41	$39.65	67,577
2018-11-06	$38.85	$39.27	$38.77	$39.26	$38.52	33,039
2018-11-05	$38.53	$39.06	$38.26	$38.78	$38.05	315,145
2018-11-02	$38.74	$38.97	$37.84	$38.45	$37.73	30,574
2018-11-01	$37.54	$38.48	$37.32	$38.42	$37.70	43,122
2018-10-31	$37.34	$37.61	$36.92	$36.98	$36.29	70,640
2018-10-30	$35.50	$36.74	$35.50	$36.73	$36.04	191,219
2018-10-29	$36.60	$37.24	$34.75	$35.47	$34.81	24,154
2018-10-26	$35.88	$36.60	$34.71	$35.79	$35.12	60,644
2018-10-25	$35.89	$36.88	$35.74	$36.57	$35.88	28,050
2018-10-24	$37.81	$37.88	$35.51	$35.51	$34.84	70,340
2018-10-23	$37.57	$38.29	$36.53	$37.82	$37.11	45,568
2018-10-22	$39.18	$39.18	$38.50	$38.62	$37.90	148,643
2018-10-19	$39.72	$39.88	$38.83	$39.01	$38.28	18,720
2018-10-18	$40.30	$40.36	$39.29	$39.50	$38.76	13,849
2018-10-17	$40.83	$40.89	$40.01	$40.74	$39.98	15,600
2018-10-16	$39.73	$40.96	$39.31	$40.96	$40.19	33,306
2018-10-15	$38.84	$39.78	$38.81	$39.25	$38.51	43,705
2018-10-12	$39.80	$39.80	$37.93	$39.07	$38.34	48,966
2018-10-11	$40.08	$40.49	$38.71	$38.79	$38.06	89,728
2018-10-10	$42.52	$42.57	$40.40	$40.47	$39.71	40,290
2018-10-09	$43.10	$43.12	$42.62	$42.67	$41.87	21,672
2018-10-08	$42.97	$43.30	$42.53	$43.16	$42.35	40,988
2018-10-05	$43.76	$43.91	$42.66	$43.14	$42.33	77,820
2018-10-04	$44.57	$44.57	$43.51	$43.80	$42.98	14,523
2018-10-03	$44.73	$45.20	$44.61	$44.78	$43.94	17,232
2018-10-02	$44.82	$45.00	$44.34	$44.43	$43.60	27,046
2018-10-01	$45.88	$45.88	$44.61	$44.77	$43.93	46,145
2018-09-28	$45.01	$45.66	$45.01	$45.54	$44.69	7,231
2018-09-27	$45.13	$45.55	$45.13	$45.23	$44.38	55,835
2018-09-26	$46.01	$46.06	$45.13	$45.14	$44.29	18,278
2018-09-25	$46.34	$46.34	$46.01	$46.05	$45.15	12,681
2018-09-24	$46.37	$46.37	$45.71	$46.12	$45.22	18,691
2018-09-21	$46.92	$47.07	$46.43	$46.49	$45.58	17,769
2018-09-20	$46.37	$46.78	$46.27	$46.71	$45.80	18,021
2018-09-19	$46.37	$46.68	$45.94	$46.05	$45.15	18,978
2018-09-18	$46.03	$46.53	$45.77	$46.38	$45.47	377,937
2018-09-17	$46.84	$46.84	$45.85	$45.93	$45.03	30,094
2018-09-14	$46.46	$46.90	$46.46	$46.78	$45.86	101,346
2018-09-13	$46.62	$46.62	$46.32	$46.45	$45.54	12,648
2018-09-12	$46.06	$46.36	$45.66	$46.32	$45.41	20,400
2018-09-11	$45.93	$46.43	$45.75	$46.15	$45.25	148,320
2018-09-10	$46.31	$46.37	$46.00	$46.12	$45.22	8,438
2018-09-07	$45.85	$46.37	$45.70	$45.88	$44.98	169,177
2018-09-06	$46.51	$46.70	$46.08	$46.11	$45.21	22,488
2018-09-05	$46.19	$46.51	$45.75	$46.35	$45.44	40,633
2018-09-04	$46.53	$46.67	$46.00	$46.47	$45.56	17,268
2018-08-31	$46.27	$46.75	$46.26	$46.69	$45.78	13,110
2018-08-30	$46.75	$46.85	$46.34	$46.44	$45.53	11,327
2018-08-29	$46.69	$47.05	$46.45	$46.96	$46.04	83,247
2018-08-28	$46.72	$46.87	$46.39	$46.67	$45.76	16,520
2018-08-27	$46.49	$47.00	$46.49	$46.66	$45.75	57,835
2018-08-24	$46.07	$46.35	$46.03	$46.20	$45.30	8,468
2018-08-23	$46.12	$46.22	$45.78	$45.87	$44.97	14,089
2018-08-22	$46.11	$46.29	$46.07	$46.20	$45.30	3,764
2018-08-21	$45.67	$46.43	$45.67	$46.22	$45.32	8,428
2018-08-20	$45.23	$45.57	$45.11	$45.44	$44.55	29,650
2018-08-17	$44.56	$45.17	$44.41	$45.17	$44.29	28,821
2018-08-16	$44.39	$45.10	$44.39	$44.68	$43.81	27,111
2018-08-15	$44.41	$44.41	$43.33	$43.98	$43.12	22,210
2018-08-14	$44.26	$45.02	$44.26	$44.78	$43.90	38,987
2018-08-13	$44.49	$44.63	$43.72	$43.99	$43.13	25,425
2018-08-10	$44.50	$44.93	$44.31	$44.47	$43.60	8,965
2018-08-09	$45.08	$45.43	$44.94	$44.99	$44.11	27,751
2018-08-08	$45.23	$45.23	$44.80	$45.08	$44.20	11,358
2018-08-07	$44.71	$45.66	$44.71	$45.34	$44.45	25,208
2018-08-06	$44.71	$45.15	$44.71	$45.07	$44.19	28,045
2018-08-03	$44.77	$44.80	$44.35	$44.66	$43.79	22,572
2018-08-02	$43.81	$44.47	$43.81	$44.40	$43.53	6,355
2018-08-01	$43.86	$43.86	$43.47	$43.67	$42.82	29,171
2018-07-31	$43.37	$44.18	$43.33	$43.97	$43.11	33,571
2018-07-30	$43.67	$43.85	$43.13	$43.15	$42.31	37,255
2018-07-27	$44.53	$44.53	$43.25	$43.52	$42.67	29,748
2018-07-26	$44.25	$44.76	$44.25	$44.51	$43.64	9,510
2018-07-25	$43.90	$44.16	$43.68	$44.13	$43.27	13,160
2018-07-24	$44.89	$44.89	$43.63	$43.90	$43.04	30,834
2018-07-23	$44.53	$44.73	$44.24	$44.56	$43.69	9,957
2018-07-20	$45.00	$45.00	$44.54	$44.59	$43.72	15,556
2018-07-19	$44.60	$45.29	$44.54	$45.10	$44.22	20,672
2018-07-18	$44.46	$44.77	$44.20	$44.75	$43.87	17,335
2018-07-17	$43.93	$44.54	$43.93	$44.47	$43.60	16,090
2018-07-16	$44.61	$44.62	$43.82	$44.03	$43.17	21,776
2018-07-13	$44.47	$44.87	$44.47	$44.54	$43.67	32,924
2018-07-12	$44.73	$44.73	$44.09	$44.57	$43.70	14,573
2018-07-11	$44.62	$44.79	$44.28	$44.32	$43.45	15,167
2018-07-10	$45.32	$45.42	$44.76	$45.11	$44.23	41,923
2018-07-09	$44.62	$45.13	$44.62	$45.11	$44.23	152,648
2018-07-06	$43.57	$44.39	$43.46	$44.28	$43.41	142,484
2018-07-05	$43.25	$43.62	$42.88	$43.62	$42.77	28,760
2018-07-03	$42.89	$43.35	$42.79	$42.87	$42.03	8,061
2018-07-02	$42.05	$42.69	$41.98	$42.66	$41.83	47,958
2018-06-29	$42.86	$43.33	$42.66	$42.69	$41.85	24,728
2018-06-28	$42.15	$42.67	$41.77	$42.52	$41.69	28,938
2018-06-27	$43.27	$43.39	$42.17	$42.17	$41.34	124,498
2018-06-26	$43.14	$43.38	$42.80	$43.16	$42.32	40,695
2018-06-25	$43.97	$44.00	$42.63	$42.98	$42.14	47,202
2018-06-22	$44.63	$44.72	$44.28	$44.28	$43.41	5,500
2018-06-21	$44.85	$44.85	$44.06	$44.20	$43.34	15,815
2018-06-20	$44.66	$44.94	$44.49	$44.86	$43.98	19,374
2018-06-19	$43.91	$44.48	$43.50	$44.44	$43.53	42,943
2018-06-18	$43.99	$44.70	$43.99	$44.58	$43.67	356,847
2018-06-15	$44.35	$44.57	$43.89	$44.46	$43.55	17,116
2018-06-14	$44.71	$44.71	$44.22	$44.64	$43.73	17,643
2018-06-13	$45.04	$45.04	$44.45	$44.47	$43.56	10,124
2018-06-12	$44.95	$45.15	$44.80	$45.02	$44.10	7,282
2018-06-11	$44.95	$45.12	$44.82	$44.87	$43.95	28,657
2018-06-08	$44.34	$44.88	$44.34	$44.87	$43.95	37,593
2018-06-07	$44.49	$44.66	$44.28	$44.37	$43.46	17,775
2018-06-06	$43.73	$44.32	$43.64	$44.32	$43.41	18,862
2018-06-05	$43.65	$43.71	$43.28	$43.64	$42.75	20,335
2018-06-04	$43.18	$43.41	$42.95	$43.41	$42.52	31,714
2018-06-01	$42.93	$43.10	$42.89	$42.95	$42.07	41,484
2018-05-31	$43.44	$43.44	$42.46	$42.49	$41.62	21,604
2018-05-30	$42.53	$43.62	$42.53	$43.45	$42.56	22,515
2018-05-29	$41.92	$42.60	$41.71	$42.14	$41.28	29,665
2018-05-25	$42.48	$42.65	$42.30	$42.49	$41.62	11,108
2018-05-24	$42.50	$42.77	$42.08	$42.73	$41.86	18,114
2018-05-23	$127.01	$127.98	$126.80	$127.98	$41.79	20,370
2018-05-22	$129.97	$129.97	$127.61	$127.84	$41.74	16,452
2018-05-21	$128.93	$129.59	$128.62	$129.48	$42.28	25,293
2018-05-18	$127.79	$127.88	$127.19	$127.22	$41.54	93,225
2018-05-17	$127.13	$128.23	$127.03	$127.63	$41.67	27,450
2018-05-16	$126.18	$127.90	$126.05	$127.18	$41.53	387,435
2018-05-15	$125.25	$125.92	$124.35	$125.34	$40.93	19,572
2018-05-14	$126.97	$127.32	$125.76	$125.94	$41.12	14,817
2018-05-11	$126.42	$127.07	$126.03	$126.46	$41.29	38,631
2018-05-10	$124.90	$126.78	$124.90	$126.23	$41.22	18,237
2018-05-09	$123.85	$124.94	$123.33	$124.40	$40.62	52,677
2018-05-08	$122.06	$123.32	$122.01	$123.11	$40.20	36,396
2018-05-07	$121.72	$123.39	$121.64	$122.40	$39.97	29,859
2018-05-04	$117.10	$121.96	$116.90	$121.03	$39.52	64,017
2018-05-03	$117.43	$118.73	$115.20	$117.86	$38.48	142,872
2018-05-02	$118.45	$120.11	$118.14	$118.33	$38.64	24,642
2018-05-01	$117.27	$118.89	$115.79	$118.71	$38.76	129,852
2018-04-30	$121.50	$121.62	$117.85	$117.85	$38.48	36,447
2018-04-27	$120.45	$120.94	$119.37	$120.45	$39.33	53,229
2018-04-26	$120.40	$121.40	$119.74	$120.79	$39.44	21,654
2018-04-25	$118.03	$120.93	$118.03	$119.98	$39.18	37,245
2018-04-24	$122.65	$123.46	$118.08	$119.86	$39.14	276,927
2018-04-23	$122.00	$122.86	$120.53	$121.54	$39.69	24,417
2018-04-20	$122.94	$122.97	$121.14	$121.59	$39.70	36,702
2018-04-19	$123.98	$124.30	$122.06	$123.57	$40.35	23,067
2018-04-18	$124.51	$125.57	$124.07	$124.50	$40.65	45,690
2018-04-17	$123.20	$124.39	$122.64	$123.71	$40.39	63,828
2018-04-16	$120.87	$122.42	$120.52	$121.88	$39.80	22,350
2018-04-13	$121.28	$121.28	$118.61	$119.53	$39.03	14,316
2018-04-12	$119.77	$121.15	$119.77	$120.24	$39.26	66,510
2018-04-11	$118.11	$120.29	$118.11	$119.19	$38.92	59,454
2018-04-10	$118.87	$120.37	$118.20	$119.45	$39.00	38,412
2018-04-09	$117.03	$118.85	$115.64	$115.80	$37.81	49,026
2018-04-06	$118.78	$119.08	$114.00	$115.73	$37.79	611,604
2018-04-05	$119.97	$121.06	$118.90	$120.47	$39.34	26,934
2018-04-04	$113.52	$118.98	$113.49	$118.88	$38.82	144,330
2018-04-03	$114.70	$117.12	$113.83	$116.69	$38.10	54,294
2018-04-02	$118.51	$118.51	$111.77	$113.53	$37.07	155,565
2018-03-29	$116.87	$120.19	$116.87	$119.21	$38.92	51,729
2018-03-28	$116.12	$116.99	$115.11	$116.05	$37.89	64,041
2018-03-27	$120.00	$120.00	$114.62	$115.51	$37.72	67,590
2018-03-26	$117.22	$119.28	$115.17	$119.16	$38.91	57,213
2018-03-23	$118.85	$118.85	$114.08	$114.11	$37.26	52,200
2018-03-22	$123.17	$123.69	$118.76	$118.86	$38.81	51,954
2018-03-21	$125.14	$126.89	$124.72	$125.12	$40.85	29,757
2018-03-20	$125.11	$125.35	$124.19	$124.43	$40.61	17,472
2018-03-19	$125.78	$125.78	$122.17	$124.25	$40.55	79,743
2018-03-16	$125.38	$127.33	$125.38	$126.58	$41.31	553,308
2018-03-15	$126.38	$126.38	$124.57	$125.11	$40.83	29,733
2018-03-14	$128.44	$128.54	$125.72	$126.02	$41.13	32,700
2018-03-13	$129.80	$129.80	$126.87	$127.49	$41.61	37,059
2018-03-12	$128.90	$129.30	$128.04	$128.74	$42.02	57,603
2018-03-09	$125.69	$128.59	$125.65	$128.57	$41.96	112,341
2018-03-08	$125.20	$125.23	$122.88	$124.37	$40.59	48,150
2018-03-07	$122.53	$125.21	$122.38	$124.79	$40.73	58,509
2018-03-06	$122.86	$124.30	$121.82	$124.30	$40.57	71,442
2018-03-05	$118.34	$122.30	$118.29	$121.71	$39.72	568,722
2018-03-02	$115.11	$119.79	$114.72	$119.57	$39.02	58,191
2018-03-01	$117.55	$119.04	$115.70	$116.92	$38.16	165,477
2018-02-28	$121.78	$121.80	$117.69	$117.72	$38.42	70,509
2018-02-27	$124.18	$124.97	$120.57	$120.62	$39.37	63,213
2018-02-26	$123.45	$124.25	$121.81	$124.21	$40.54	155,802
2018-02-23	$121.14	$122.77	$120.53	$122.77	$40.07	27,327
2018-02-22	$121.00	$122.21	$119.70	$119.78	$39.09	101,850
2018-02-21	$120.98	$123.95	$120.07	$120.07	$39.19	99,186
2018-02-20	$121.80	$122.97	$120.08	$120.77	$39.41	53,337
2018-02-16	$121.22	$123.50	$121.19	$122.51	$39.98	558,378
2018-02-15	$120.79	$121.85	$118.70	$121.81	$39.75	41,562
2018-02-14	$113.90	$119.61	$113.90	$119.50	$39.00	86,727
2018-02-13	$113.31	$115.29	$112.37	$115.10	$37.56	71,046
2018-02-12	$112.93	$115.54	$111.68	$114.51	$37.37	56,088
2018-02-09	$112.00	$113.54	$106.01	$112.29	$36.65	214,887
2018-02-08	$117.79	$117.79	$109.77	$109.80	$35.83	97,782
2018-02-07	$117.31	$119.55	$116.45	$117.65	$38.40	141,162
2018-02-06	$111.02	$118.44	$109.02	$117.69	$38.41	235,089
2018-02-05	$122.78	$124.58	$115.56	$115.56	$37.71	181,269
2018-02-02	$128.68	$128.68	$124.75	$124.75	$40.71	114,474
2018-02-01	$129.13	$130.63	$128.56	$130.21	$42.50	553,281
2018-01-31	$131.12	$131.96	$128.71	$129.64	$42.31	63,843
2018-01-30	$131.28	$131.63	$129.87	$130.17	$42.48	92,310
2018-01-29	$134.54	$134.66	$132.98	$133.00	$43.41	74,511
2018-01-26	$134.62	$135.23	$133.54	$135.23	$44.13	48,678
2018-01-25	$135.16	$135.16	$132.95	$134.09	$43.76	44,568
2018-01-24	$135.66	$136.15	$133.58	$134.29	$43.83	48,165
2018-01-23	$134.41	$135.38	$133.71	$135.04	$44.07	25,893
2018-01-22	$133.34	$134.38	$132.84	$134.37	$43.85	48,402
2018-01-19	$130.67	$133.13	$130.67	$133.11	$43.44	26,910
2018-01-18	$131.02	$131.15	$130.23	$130.38	$42.55	20,232
2018-01-17	$130.48	$131.91	$129.99	$131.36	$42.87	25,137
2018-01-16	$132.35	$132.77	$129.39	$129.51	$42.27	117,765
2018-01-12	$131.01	$131.54	$130.55	$131.33	$42.86	26,715
2018-01-11	$127.39	$130.72	$127.39	$130.70	$42.66	35,493
2018-01-10	$127.73	$127.75	$126.89	$127.12	$41.49	52,905
2018-01-09	$129.13	$129.42	$128.28	$128.32	$41.88	25,308
2018-01-08	$127.27	$128.90	$126.50	$128.72	$42.01	54,867
2018-01-05	$127.02	$127.57	$126.55	$127.39	$41.58	52,677
2018-01-04	$126.70	$127.00	$126.36	$126.43	$41.26	26,973
2018-01-03	$125.23	$126.10	$124.93	$125.66	$41.01	89,604
2018-01-02	$123.99	$125.23	$123.35	$125.11	$40.83	706,728
2017-12-29	$125.08	$125.08	$122.86	$123.00	$40.14	30,387
2017-12-28	$123.50	$124.35	$123.16	$124.27	$40.56	36,147
2017-12-27	$123.66	$124.22	$123.30	$123.50	$40.31	23,982
2017-12-26	$123.29	$123.77	$123.29	$123.53	$40.32	9,813
2017-12-22	$123.62	$123.74	$123.03	$123.66	$40.29	17,796
2017-12-21	$123.28	$124.10	$123.28	$123.60	$40.27	27,870
2017-12-20	$123.55	$123.55	$122.47	$123.12	$40.12	23,466
2017-12-19	$123.62	$123.79	$122.59	$122.65	$39.96	16,974
2017-12-18	$122.99	$124.13	$122.88	$123.74	$40.32	41,385
2017-12-15	$120.03	$122.63	$119.85	$121.30	$39.52	93,183
2017-12-14	$121.20	$121.25	$118.77	$118.90	$38.74	33,222
2017-12-13	$121.14	$122.21	$120.83	$120.97	$39.42	41,424
2017-12-12	$121.83	$121.87	$120.84	$120.92	$39.40	36,426
2017-12-11	$121.94	$122.09	$121.38	$121.51	$39.59	58,272
2017-12-08	$121.82	$122.28	$121.03	$121.72	$39.66	37,044
2017-12-07	$119.31	$121.16	$119.10	$121.01	$39.43	49,041
2017-12-06	$119.98	$120.41	$119.28	$119.28	$38.87	128,517
2017-12-05	$122.64	$122.64	$120.32	$120.32	$39.21	36,606
2017-12-04	$124.46	$125.19	$122.08	$122.08	$39.78	36,777
2017-12-01	$123.21	$123.21	$117.60	$122.44	$39.90	75,882
2017-11-30	$122.56	$123.68	$122.07	$122.98	$40.07	50,856
2017-11-29	$120.88	$121.84	$120.88	$121.58	$39.62	77,166
2017-11-28	$118.00	$120.50	$117.82	$120.48	$39.26	19,713
2017-11-27	$117.93	$118.12	$117.32	$117.33	$38.23	115,983
2017-11-24	$118.26	$118.26	$117.57	$117.66	$38.34	10,863
2017-11-22	$117.87	$118.29	$117.54	$117.54	$38.30	29,007
2017-11-21	$117.26	$117.75	$117.12	$117.75	$38.37	22,368
2017-11-20	$115.50	$116.23	$115.50	$116.20	$37.86	62,748
2017-11-17	$114.21	$115.56	$114.11	$115.42	$37.61	36,657
2017-11-16	$113.42	$115.36	$113.42	$114.98	$37.47	817,704
2017-11-15	$111.35	$113.16	$110.96	$112.54	$36.67	47,709
2017-11-14	$113.05	$113.68	$113.03	$113.66	$37.04	23,469
2017-11-13	$112.75	$113.95	$112.34	$113.93	$37.12	64,140
2017-11-10	$113.36	$113.76	$113.05	$113.47	$36.97	50,061
2017-11-09	$113.41	$114.45	$111.97	$113.53	$36.99	40,761
2017-11-08	$114.04	$114.73	$113.56	$114.70	$37.37	30,327
2017-11-07	$115.67	$115.72	$113.38	$114.07	$37.17	40,293
2017-11-06	$114.91	$115.81	$114.91	$115.64	$37.68	11,367
2017-11-03	$113.99	$114.81	$113.92	$114.70	$37.37	27,939
2017-11-02	$113.74	$115.00	$113.67	$114.15	$37.19	31,221
2017-11-01	$115.76	$115.94	$113.44	$114.03	$37.16	101,727
2017-10-31	$114.00	$114.86	$113.87	$114.59	$37.34	19,758
2017-10-30	$114.60	$114.80	$113.08	$113.45	$36.97	24,747
2017-10-27	$113.69	$115.12	$113.29	$115.09	$37.50	26,559
2017-10-26	$113.41	$114.06	$113.41	$113.94	$37.13	20,859
2017-10-25	$113.55	$113.59	$111.41	$112.88	$36.78	29,439
2017-10-24	$114.00	$114.47	$113.92	$114.21	$37.21	83,607
2017-10-23	$114.67	$114.67	$113.39	$113.42	$36.96	79,548
2017-10-20	$114.48	$114.63	$114.24	$114.63	$37.35	43,896
2017-10-19	$112.19	$113.32	$111.50	$113.31	$36.92	27,372
2017-10-18	$113.06	$113.63	$112.61	$113.17	$36.88	591,528
2017-10-17	$112.66	$112.94	$112.33	$112.39	$36.62	11,295
2017-10-16	$113.18	$113.46	$112.75	$112.76	$36.74	30,006
2017-10-13	$112.76	$113.68	$112.65	$112.71	$36.73	20,421
2017-10-12	$112.30	$113.07	$112.04	$112.78	$36.75	47,004
2017-10-11	$112.78	$113.00	$112.50	$112.82	$36.76	92,499
2017-10-10	$112.73	$113.27	$112.38	$112.70	$36.72	16,863
2017-10-09	$112.86	$113.27	$111.90	$112.10	$36.53	29,370
2017-10-06	$112.61	$112.73	$112.19	$112.65	$36.71	38,055
2017-10-05	$112.56	$113.31	$112.39	$112.91	$36.79	52,092
2017-10-04	$112.10	$112.47	$111.88	$112.23	$36.57	37,095
2017-10-03	$111.99	$112.43	$111.50	$112.38	$36.62	49,605
2017-10-02	$109.93	$111.91	$109.93	$111.91	$36.46	948,444
2017-09-29	$109.55	$110.28	$109.55	$109.84	$35.79	82,056
2017-09-28	$109.05	$109.69	$108.25	$109.65	$35.73	19,629
2017-09-27	$107.76	$109.48	$107.17	$109.19	$35.58	67,989
2017-09-26	$107.09	$107.70	$107.09	$107.23	$34.93	50,049
2017-09-25	$106.69	$107.20	$106.23	$107.09	$34.88	67,830
2017-09-22	$105.71	$106.71	$105.71	$106.55	$34.71	31,059
2017-09-21	$106.44	$106.47	$105.85	$105.91	$34.50	29,676
2017-09-20	$106.04	$106.41	$105.93	$106.34	$34.64	24,459
2017-09-19	$105.89	$106.04	$105.70	$105.73	$34.44	15,645
2017-09-18	$105.26	$106.09	$105.26	$105.79	$34.46	21,864
2017-09-15	$103.98	$104.92	$103.95	$104.92	$34.18	19,896
2017-09-14	$103.86	$104.15	$103.50	$104.05	$33.89	11,856
2017-09-13	$104.62	$104.62	$104.06	$104.16	$33.93	26,340
2017-09-12	$103.51	$104.50	$103.42	$104.43	$34.02	545,544
2017-09-11	$102.25	$103.18	$102.23	$103.04	$33.56	62,250
2017-09-08	$99.79	$100.82	$99.79	$100.64	$32.78	9,351
2017-09-07	$101.03	$101.03	$99.47	$100.05	$32.59	19,704
2017-09-06	$101.37	$101.37	$100.52	$100.69	$32.80	11,532
2017-09-05	$103.02	$103.12	$100.01	$100.53	$32.75	71,862
2017-09-01	$102.51	$103.16	$102.51	$102.79	$33.48	922,017
2017-08-31	$101.21	$102.19	$101.00	$102.13	$33.27	51,150
2017-08-30	$99.03	$100.61	$99.01	$100.42	$32.71	53,682
2017-08-29	$98.07	$99.41	$98.07	$99.30	$32.35	28,200
2017-08-28	$99.37	$99.46	$99.00	$99.46	$32.40	36,651
2017-08-25	$99.35	$100.01	$99.35	$99.57	$32.43	203,754
2017-08-24	$99.30	$99.36	$98.64	$98.70	$32.15	25,242
2017-08-23	$98.17	$99.36	$98.04	$98.75	$32.17	32,430
2017-08-22	$97.86	$99.35	$97.86	$99.28	$32.34	33,039
2017-08-21	$97.27	$97.81	$96.87	$97.51	$31.76	25,191
2017-08-18	$97.20	$98.38	$96.95	$97.53	$31.77	48,465
2017-08-17	$100.83	$101.40	$97.92	$97.92	$31.90	112,998
2017-08-16	$101.34	$102.14	$101.34	$101.56	$33.08	20,406
2017-08-15	$102.34	$102.34	$100.92	$101.07	$32.92	27,645
2017-08-14	$101.43	$102.44	$101.42	$102.10	$33.26	26,268
2017-08-11	$99.10	$99.89	$98.74	$99.73	$32.49	41,697
2017-08-10	$101.91	$101.91	$99.29	$99.43	$32.39	69,441
2017-08-09	$103.04	$103.17	$101.99	$102.63	$33.43	52,485
2017-08-08	$104.54	$105.73	$103.75	$104.06	$33.90	45,153
2017-08-07	$104.80	$105.05	$104.00	$104.63	$34.08	13,671
2017-08-04	$104.40	$104.62	$104.22	$104.62	$34.08	21,756
2017-08-03	$104.69	$104.69	$103.81	$104.23	$33.95	15,897
2017-08-02	$105.69	$105.85	$103.84	$104.11	$33.91	45,510
2017-08-01	$106.42	$106.42	$105.77	$106.19	$34.59	22,839
2017-07-31	$106.20	$106.53	$105.06	$105.67	$34.42	22,818
2017-07-28	$106.21	$106.44	$105.41	$105.89	$34.49	351,591
2017-07-27	$107.80	$107.89	$105.92	$106.75	$34.77	46,527
2017-07-26	$109.54	$109.59	$107.51	$107.62	$35.06	23,313
2017-07-25	$108.75	$109.69	$108.45	$109.55	$35.68	55,845
2017-07-24	$107.21	$107.70	$107.00	$107.60	$35.05	18,246
2017-07-21	$107.54	$107.80	$106.51	$107.61	$35.05	26,169
2017-07-20	$108.18	$108.18	$107.50	$107.83	$35.12	18,186
2017-07-19	$106.02	$108.17	$106.02	$108.15	$35.23	26,286
2017-07-18	$105.81	$106.15	$105.27	$105.93	$34.51	19,647
2017-07-17	$106.21	$106.78	$105.63	$106.66	$34.74	27,930
2017-07-14	$105.37	$106.79	$105.37	$106.16	$34.58	355,221
2017-07-13	$105.23	$105.62	$104.40	$105.57	$34.39	39,246
2017-07-12	$104.98	$106.46	$104.98	$105.85	$34.48	162,258
2017-07-11	$103.55	$104.11	$102.49	$104.08	$33.90	26,865
2017-07-10	$103.59	$104.46	$103.49	$103.66	$33.77	52,233
2017-07-07	$102.71	$104.29	$102.31	$104.20	$33.94	62,613
2017-07-06	$103.72	$104.02	$101.92	$102.13	$33.27	33,873
2017-07-05	$105.06	$105.32	$104.14	$104.70	$34.10	118,356
2017-07-03	$104.90	$106.19	$104.83	$105.55	$34.38	863,790
2017-06-30	$104.13	$104.87	$103.82	$103.97	$33.87	41,439
2017-06-29	$105.11	$105.64	$102.23	$103.88	$33.84	64,860
2017-06-28	$103.91	$105.73	$103.91	$105.29	$34.30	84,156
2017-06-27	$104.39	$104.88	$102.71	$102.71	$33.46	60,723
2017-06-26	$104.48	$105.06	$103.68	$104.63	$34.08	50,784
2017-06-23	$103.10	$104.26	$102.72	$103.74	$33.79	61,419
2017-06-22	$102.56	$103.30	$101.94	$102.90	$33.52	41,766
2017-06-21	$104.27	$104.27	$102.49	$102.77	$33.48	74,259
2017-06-20	$105.00	$105.00	$103.92	$103.92	$33.85	22,197
2017-06-19	$105.56	$106.35	$105.56	$106.29	$34.62	365,652
2017-06-16	$104.78	$104.95	$103.74	$104.93	$34.18	42,342
2017-06-15	$104.15	$105.02	$104.04	$104.96	$34.19	43,212
2017-06-14	$107.09	$107.09	$105.23	$105.95	$34.51	74,640
2017-06-13	$105.99	$107.00	$105.93	$106.91	$34.82	51,978
2017-06-12	$105.59	$105.86	$104.99	$105.50	$34.37	18,063
2017-06-09	$104.90	$106.50	$104.40	$105.36	$34.32	70,578
2017-06-08	$102.88	$105.06	$102.88	$104.55	$34.06	51,786
2017-06-07	$103.04	$103.54	$102.49	$102.83	$33.50	60,216
2017-06-06	$102.48	$103.60	$102.19	$103.05	$33.57	62,205
2017-06-05	$104.45	$104.61	$103.57	$103.62	$33.75	33,798
2017-06-02	$104.64	$105.20	$104.07	$104.42	$34.01	26,568
2017-06-01	$101.75	$104.15	$101.70	$104.15	$33.92	112,437
2017-05-31	$101.58	$101.58	$99.08	$101.04	$32.91	59,046
2017-05-30	$101.20	$101.68	$100.68	$101.04	$32.91	41,991
2017-05-26	$101.95	$102.07	$101.27	$101.80	$33.16	42,687
2017-05-25	$102.47	$103.03	$101.93	$102.20	$33.29	368,682
2017-05-24	$101.44	$102.20	$101.00	$101.83	$33.17	65,760
2017-05-23	$101.42	$101.80	$100.35	$101.33	$33.01	334,398
2017-05-22	$100.48	$101.10	$100.41	$100.94	$32.88	35,214
2017-05-19	$98.41	$100.75	$98.37	$99.91	$32.54	87,648
2017-05-18	$97.45	$98.48	$96.65	$98.06	$31.94	141,969
2017-05-17	$99.52	$100.32	$97.69	$97.73	$31.83	208,863
2017-05-16	$102.36	$102.36	$100.91	$101.96	$33.21	43,674
2017-05-15	$101.33	$102.92	$101.33	$102.22	$33.30	34,287
2017-05-12	$101.34	$101.34	$100.48	$100.86	$32.85	10,215
2017-05-11	$102.43	$102.43	$100.25	$101.78	$33.15	109,743
2017-05-10	$101.60	$103.13	$101.46	$103.02	$33.56	58,368
2017-05-09	$102.39	$102.61	$101.28	$101.80	$33.16	99,129
2017-05-08	$102.88	$103.04	$101.50	$102.27	$33.31	67,038
2017-05-05	$102.04	$103.07	$101.36	$103.07	$33.57	78,921
2017-05-04	$101.80	$101.80	$100.13	$101.37	$33.02	107,646
2017-05-03	$101.90	$102.16	$100.98	$101.67	$33.12	86,817
2017-05-02	$103.10	$103.40	$102.08	$102.54	$33.40	62,562
2017-05-01	$102.85	$103.62	$101.68	$102.94	$33.53	83,760
2017-04-28	$104.52	$104.57	$102.24	$102.27	$33.31	124,416
2017-04-27	$104.56	$104.92	$103.77	$104.32	$33.98	107,754
2017-04-26	$103.86	$105.21	$103.79	$104.19	$33.94	99,651
2017-04-25	$104.20	$104.98	$103.96	$104.01	$33.88	106,359
2017-04-24	$103.11	$103.35	$102.32	$102.89	$33.52	72,981
2017-04-21	$100.77	$100.78	$100.10	$100.57	$32.76	81,621
2017-04-20	$99.79	$101.28	$99.40	$101.08	$32.93	156,720
2017-04-19	$99.23	$100.23	$98.86	$99.07	$32.27	67,212
2017-04-18	$98.04	$98.79	$97.38	$98.68	$32.14	123,123
2017-04-17	$96.94	$99.01	$96.32	$99.01	$32.25	89,580
2017-04-13	$98.14	$98.58	$96.35	$96.35	$31.38	115,893
2017-04-12	$100.51	$100.59	$98.42	$98.60	$32.12	119,367
2017-04-11	$99.30	$101.05	$98.64	$101.05	$32.92	212,616
2017-04-10	$99.37	$100.85	$98.97	$99.82	$32.52	59,259
2017-04-07	$98.88	$100.08	$98.67	$99.33	$32.36	178,293
2017-04-06	$98.08	$99.81	$97.61	$99.60	$32.44	90,756
2017-04-05	$100.48	$101.21	$97.97	$97.97	$31.91	106,830
2017-04-04	$99.45	$99.97	$98.84	$99.44	$32.39	1,038,034
2017-04-03	$101.27	$101.48	$98.88	$99.76	$32.50	181,452
2017-03-31	$100.91	$101.67	$100.61	$100.91	$32.87	127,140
2017-03-30	$99.69	$100.95	$99.69	$100.83	$32.84	88,950
2017-03-29	$98.92	$99.89	$98.56	$99.80	$32.51	24,969
2017-03-28	$97.09	$99.44	$97.07	$99.42	$32.38	49,896
2017-03-27	$96.04	$97.87	$95.63	$97.62	$31.80	506,391
2017-03-24	$98.90	$99.25	$97.36	$97.94	$31.90	275,061
2017-03-23	$97.42	$99.28	$97.25	$98.28	$32.01	502,425
2017-03-22	$97.07	$97.75	$96.30	$97.67	$31.81	88,797
2017-03-21	$102.11	$102.11	$97.25	$97.25	$31.67	754,491
2017-03-20	$102.15	$102.20	$101.07	$101.20	$32.95	34,170
2017-03-17	$102.45	$102.57	$101.81	$102.44	$33.36	19,569
2017-03-16	$102.57	$102.70	$101.67	$101.88	$33.18	1,016,596
2017-03-15	$100.59	$102.65	$100.24	$102.15	$33.26	64,590
2017-03-14	$99.62	$99.83	$98.50	$99.58	$32.43	369,330
2017-03-13	$100.02	$100.63	$99.88	$100.03	$32.57	192,825
2017-03-10	$100.27	$100.53	$99.10	$100.01	$32.57	211,935
2017-03-09	$99.78	$100.45	$98.31	$99.04	$32.25	91,716
2017-03-08	$101.15	$101.38	$99.70	$99.70	$32.47	76,884
2017-03-07	$101.19	$101.65	$100.75	$100.92	$32.86	47,643
2017-03-06	$102.30	$102.38	$101.25	$102.03	$33.22	88,941
2017-03-03	$103.43	$103.63	$102.49	$103.20	$33.61	74,835
2017-03-02	$105.30	$105.30	$103.14	$103.14	$33.59	122,325
2017-03-01	$104.13	$105.88	$104.13	$105.54	$34.37	119,385
2017-02-28	$103.76	$103.76	$102.09	$102.09	$33.24	223,476
2017-02-27	$102.92	$104.37	$102.70	$104.35	$33.98	89,670
2017-02-24	$101.37	$102.92	$100.99	$102.92	$33.51	84,756
2017-02-23	$104.15	$104.22	$101.84	$102.63	$33.42	47,385
2017-02-22	$104.19	$104.19	$103.19	$103.66	$33.76	117,954
2017-02-21	$103.00	$104.68	$103.00	$104.68	$34.09	875,649
2017-02-17	$101.96	$102.75	$101.68	$102.74	$33.46	35,208
2017-02-16	$102.77	$103.06	$101.60	$102.49	$33.37	48,804
2017-02-15	$101.53	$102.80	$101.53	$102.76	$33.46	39,180
2017-02-14	$101.29	$102.23	$100.85	$102.09	$33.24	94,329
2017-02-13	$101.92	$102.35	$101.55	$101.61	$33.09	52,551
2017-02-10	$100.88	$101.32	$100.24	$101.01	$32.89	30,153
2017-02-09	$98.50	$100.25	$98.44	$100.00	$32.56	79,212
2017-02-08	$97.37	$98.17	$96.51	$97.98	$31.91	65,169
2017-02-07	$98.90	$99.28	$97.58	$97.96	$31.90	34,803
2017-02-06	$98.70	$99.50	$98.18	$98.48	$32.07	49,644
2017-02-03	$98.17	$99.49	$98.10	$99.30	$32.34	135,219
2017-02-02	$96.75	$97.51	$96.00	$96.83	$31.53	53,652
2017-02-01	$98.32	$98.91	$95.95	$96.67	$31.48	76,575
2017-01-31	$96.15	$97.45	$95.57	$97.27	$31.67	52,401
2017-01-30	$97.05	$97.05	$94.86	$96.57	$31.45	206,775
2017-01-27	$99.37	$99.77	$97.96	$98.27	$32.00	66,837
2017-01-26	$100.00	$100.38	$99.10	$99.18	$32.30	38,595
2017-01-25	$99.14	$100.07	$99.14	$99.81	$32.50	131,340
2017-01-24	$96.14	$98.83	$96.14	$98.33	$32.02	116,622
2017-01-23	$95.55	$95.94	$94.40	$95.28	$31.03	112,662
2017-01-20	$95.70	$96.20	$95.40	$95.87	$31.22	40,059
2017-01-19	$96.95	$97.00	$94.40	$94.87	$30.89	50,400
2017-01-18	$95.80	$96.35	$95.17	$96.32	$31.36	1,099,177
2017-01-17	$96.81	$96.87	$95.27	$95.46	$31.09	42,438
2017-01-13	$96.49	$97.95	$96.49	$97.27	$31.67	46,425
2017-01-12	$96.92	$96.92	$94.23	$96.16	$31.31	53,451
2017-01-11	$96.57	$97.30	$96.18	$97.18	$31.65	53,958
2017-01-10	$95.70	$97.10	$95.64	$96.48	$31.42	35,736
2017-01-09	$96.31	$96.31	$95.00	$95.33	$31.04	87,831
2017-01-06	$96.83	$97.47	$96.41	$96.58	$31.45	64,299
2017-01-05	$97.78	$98.07	$96.04	$96.76	$31.51	77,430
2017-01-04	$95.74	$98.46	$95.74	$98.20	$31.98	80,934
2017-01-03	$96.07	$96.92	$94.13	$95.27	$31.02	123,225
2016-12-30	$95.41	$95.41	$93.97	$94.24	$30.69	39,459
2016-12-29	$94.56	$95.49	$94.35	$95.03	$30.95	75,867
2016-12-28	$96.63	$96.63	$94.23	$94.47	$30.76	55,851
2016-12-27	$95.70	$96.74	$95.70	$96.47	$31.41	39,582
2016-12-23	$95.30	$95.78	$95.27	$95.67	$31.15	112,578
2016-12-22	$96.41	$96.41	$94.79	$95.26	$31.02	24,366
2016-12-21	$97.12	$97.34	$96.39	$96.43	$31.40	53,838
2016-12-20	$97.10	$97.58	$96.73	$97.46	$31.69	78,855
2016-12-19	$95.44	$96.41	$95.44	$96.34	$31.32	52,017
2016-12-16	$95.50	$96.89	$95.07	$95.20	$30.95	52,266
2016-12-15	$95.33	$96.54	$94.57	$95.61	$31.09	34,302
2016-12-14	$97.10	$97.36	$94.66	$94.94	$30.87	38,052
2016-12-13	$97.89	$97.93	$96.37	$97.29	$31.63	31,440
2016-12-12	$97.50	$98.58	$96.44	$96.89	$31.50	143,322
2016-12-09	$98.59	$98.72	$97.78	$98.01	$31.87	63,468
2016-12-08	$96.93	$98.60	$96.58	$98.53	$32.03	56,361
2016-12-07	$94.44	$96.52	$94.08	$96.32	$31.32	102,660
2016-12-06	$92.74	$94.19	$92.30	$94.19	$30.62	42,657
2016-12-05	$91.42	$92.52	$91.42	$92.31	$30.01	115,764
2016-12-02	$90.51	$90.90	$90.17	$90.49	$29.42	81,024
2016-12-01	$91.40	$91.68	$89.73	$90.16	$29.31	1,148,011
2016-11-30	$91.86	$91.99	$90.63	$90.63	$29.47	53,160
2016-11-29	$90.78	$91.61	$90.72	$91.11	$29.62	35,847
2016-11-28	$91.83	$91.83	$90.65	$90.80	$29.52	60,870
2016-11-25	$91.96	$92.08	$91.75	$92.06	$29.93	49,842
2016-11-23	$90.46	$91.58	$90.34	$91.58	$29.77	27,798
2016-11-22	$90.00	$90.85	$89.64	$90.78	$29.51	88,152
2016-11-21	$88.84	$89.65	$88.63	$89.48	$29.09	82,410
2016-11-18	$88.47	$88.53	$88.09	$88.27	$28.70	25,938
2016-11-17	$87.56	$88.39	$87.56	$88.16	$28.66	70,281
2016-11-16	$86.70	$87.26	$86.49	$87.16	$28.34	1,377,622
2016-11-15	$86.36	$87.28	$85.83	$87.01	$28.29	122,394
2016-11-14	$84.77	$86.33	$84.58	$86.29	$28.06	159,642
2016-11-11	$81.92	$83.61	$81.67	$83.58	$27.17	68,853
2016-11-10	$82.16	$83.16	$81.06	$81.92	$26.63	183,081
2016-11-09	$76.96	$81.64	$76.96	$81.11	$26.37	321,492
2016-11-08	$77.46	$78.99	$77.19	$78.26	$25.44	147,939
2016-11-07	$77.39	$78.08	$76.96	$77.93	$25.34	75,717
2016-11-04	$74.73	$76.10	$74.42	$74.76	$24.31	47,643
2016-11-03	$75.12	$75.57	$74.46	$74.50	$24.22	69,219
2016-11-02	$75.93	$76.23	$74.78	$74.91	$24.36	109,458
2016-11-01	$78.33	$78.33	$75.57	$76.39	$24.84	197,835
2016-10-31	$77.17	$78.27	$77.17	$77.98	$25.35	75,222
2016-10-28	$77.17	$78.08	$76.65	$76.86	$24.99	158,010
2016-10-27	$78.98	$78.98	$76.88	$77.06	$25.05	68,256
2016-10-26	$78.45	$79.19	$78.22	$78.50	$25.52	49,497
2016-10-25	$80.35	$80.35	$79.01	$79.01	$25.69	68,739
2016-10-24	$80.76	$81.55	$80.31	$80.62	$26.21	42,129
2016-10-21	$78.78	$79.79	$78.64	$79.76	$25.93	27,603
2016-10-20	$79.97	$80.60	$79.17	$79.87	$25.97	48,924
2016-10-19	$80.00	$80.85	$79.37	$80.49	$26.17	67,500
2016-10-18	$80.39	$80.57	$79.50	$79.90	$25.98	88,854
2016-10-17	$79.25	$79.52	$78.81	$78.86	$25.64	67,941
2016-10-14	$79.77	$80.26	$78.95	$78.99	$25.68	122,859
2016-10-13	$78.45	$79.27	$77.70	$79.08	$25.71	71,127
2016-10-12	$79.27	$80.12	$78.82	$79.73	$25.92	101,754
2016-10-11	$81.23	$81.23	$78.44	$79.12	$25.72	121,452
2016-10-10	$81.55	$82.63	$81.55	$81.74	$26.58	72,966
2016-10-07	$81.79	$81.85	$79.74	$80.39	$26.14	38,091
2016-10-06	$80.85	$81.69	$80.48	$81.57	$26.52	34,998
2016-10-05	$81.18	$82.07	$81.18	$81.31	$26.44	43,146
2016-10-04	$81.62	$81.83	$79.96	$80.52	$26.18	93,255
2016-10-03	$81.88	$82.15	$81.03	$81.30	$26.43	1,524,511
2016-09-30	$81.94	$83.10	$81.56	$82.59	$26.85	73,530
2016-09-29	$82.76	$83.00	$80.72	$81.15	$26.38	196,839
2016-09-28	$82.06	$83.09	$81.02	$83.00	$26.99	70,479
2016-09-27	$81.10	$81.80	$80.81	$81.53	$26.51	26,478
2016-09-26	$81.39	$82.08	$81.37	$81.37	$26.46	90,717
2016-09-23	$83.26	$83.43	$82.25	$82.25	$26.74	36,666
2016-09-22	$82.58	$83.69	$82.55	$83.65	$27.20	43,146
2016-09-21	$80.08	$81.75	$79.69	$81.67	$26.55	90,339
2016-09-20	$81.04	$81.04	$79.64	$79.64	$25.86	70,335
2016-09-19	$79.92	$81.36	$79.86	$80.42	$26.12	151,893
2016-09-16	$79.32	$79.51	$78.92	$79.28	$25.75	507,837
2016-09-15	$78.36	$80.33	$78.22	$80.04	$25.99	87,585
2016-09-14	$79.00	$79.55	$78.18	$78.35	$25.45	85,725
2016-09-13	$80.58	$80.92	$78.19	$78.89	$25.62	174,516
2016-09-12	$79.17	$82.06	$79.07	$81.95	$26.62	155,700
2016-09-09	$83.57	$83.58	$79.95	$79.95	$25.97	132,021
2016-09-08	$85.35	$85.50	$84.96	$84.96	$27.59	42,897
2016-09-07	$84.84	$85.60	$84.79	$85.60	$27.80	29,448
2016-09-06	$85.58	$85.59	$84.48	$85.01	$27.61	39,981
2016-09-02	$84.66	$85.47	$84.62	$85.47	$27.76	42,771
2016-09-01	$83.96	$84.24	$82.84	$83.73	$27.19	44,943
2016-08-31	$84.33	$84.34	$83.27	$83.88	$27.24	64,854
2016-08-30	$84.68	$84.88	$83.91	$84.49	$27.44	29,340
2016-08-29	$84.35	$84.99	$84.35	$84.57	$27.47	25,749
2016-08-26	$84.20	$85.09	$82.61	$83.29	$27.05	24,879
2016-08-25	$83.25	$84.31	$83.25	$83.90	$27.25	15,432
2016-08-24	$84.40	$84.40	$83.26	$83.27	$27.04	31,200
2016-08-23	$84.33	$85.06	$84.33	$84.52	$27.45	39,276
2016-08-22	$83.12	$83.73	$83.04	$83.69	$27.18	28,611
2016-08-19	$83.12	$83.68	$82.87	$83.65	$27.17	13,344
2016-08-18	$82.34	$83.56	$82.34	$83.52	$27.12	30,342
2016-08-17	$82.75	$82.75	$81.47	$82.38	$26.75	69,480
2016-08-16	$83.92	$83.92	$82.97	$82.98	$26.95	31,914
2016-08-15	$83.73	$84.62	$83.73	$84.40	$27.41	67,149
2016-08-12	$83.12	$83.48	$82.72	$83.09	$26.99	15,210
2016-08-11	$83.65	$83.66	$82.89	$83.34	$27.07	41,703
2016-08-10	$83.52	$83.65	$82.75	$82.99	$26.95	39,987
2016-08-09	$83.71	$83.82	$83.36	$83.53	$27.13	43,050
2016-08-08	$83.65	$84.12	$83.40	$83.52	$27.12	76,215
2016-08-05	$82.75	$83.66	$82.63	$83.51	$27.12	49,335
2016-08-04	$81.97	$82.46	$81.80	$81.87	$26.59	35,373
2016-08-03	$80.88	$81.88	$80.43	$81.88	$26.59	32,952
2016-08-02	$82.70	$82.93	$80.49	$80.77	$26.23	134,427
2016-08-01	$83.40	$83.42	$82.45	$82.75	$26.87	72,501
2016-07-29	$82.57	$83.61	$82.06	$83.31	$27.06	32,712
2016-07-28	$81.84	$82.87	$81.83	$82.64	$26.84	21,165
2016-07-27	$83.00	$83.00	$81.60	$82.12	$26.67	84,321
2016-07-26	$82.19	$82.83	$81.82	$82.83	$26.90	33,612
2016-07-25	$82.24	$82.46	$81.69	$81.90	$26.60	55,008
2016-07-22	$81.45	$82.68	$81.21	$82.47	$26.78	30,681
2016-07-21	$82.04	$82.53	$81.11	$81.41	$26.44	30,894
2016-07-20	$81.80	$82.49	$81.14	$82.22	$26.70	31,080
2016-07-19	$81.59	$81.60	$80.86	$81.45	$26.45	44,112
2016-07-18	$81.39	$82.05	$81.39	$81.71	$26.54	225,651
2016-07-15	$82.19	$82.22	$81.23	$81.60	$26.50	42,525
2016-07-14	$82.53	$82.53	$81.59	$81.64	$26.51	57,642
2016-07-13	$82.08	$82.16	$81.11	$81.32	$26.41	61,458
2016-07-12	$81.04	$82.10	$80.90	$81.71	$26.54	116,655
2016-07-11	$79.73	$80.36	$79.73	$80.02	$25.99	64,536
2016-07-08	$77.80	$79.27	$77.75	$79.14	$25.70	78,204
2016-07-07	$76.33	$77.32	$75.77	$76.28	$24.77	62,484
2016-07-06	$74.65	$76.11	$74.35	$76.00	$24.68	137,952
2016-07-05	$76.54	$76.70	$74.42	$75.30	$24.46	103,440
2016-07-01	$77.00	$77.73	$76.58	$77.18	$25.07	113,322
2016-06-30	$74.10	$76.77	$73.82	$76.77	$24.93	217,350
2016-06-29	$73.00	$74.08	$72.82	$74.03	$24.04	124,797
2016-06-28	$70.05	$71.53	$69.87	$71.29	$23.15	107,895
2016-06-27	$71.30	$71.53	$68.00	$68.79	$22.34	302,139
2016-06-24	$72.80	$75.54	$72.27	$72.78	$23.64	220,944
2016-06-23	$77.79	$79.29	$77.79	$79.29	$25.75	85,506
2016-06-22	$77.08	$77.71	$76.40	$76.40	$24.81	20,541
2016-06-21	$77.04	$77.13	$76.35	$76.93	$24.96	37,083
2016-06-20	$77.44	$78.04	$76.85	$76.95	$24.97	1,078,615
2016-06-17	$75.07	$75.90	$74.69	$75.35	$24.45	26,601
2016-06-16	$74.41	$75.28	$73.34	$75.08	$24.36	52,734
2016-06-15	$75.59	$76.35	$75.28	$75.36	$24.45	43,251
2016-06-14	$75.19	$75.55	$74.50	$75.13	$24.37	44,823
2016-06-13	$76.98	$77.33	$75.44	$75.53	$24.50	62,307
2016-06-10	$78.17	$78.26	$76.96	$77.27	$25.07	145,509
2016-06-09	$79.38	$79.70	$78.79	$79.66	$25.84	34,959
2016-06-08	$79.48	$80.19	$79.48	$79.92	$25.93	49,500
2016-06-07	$78.87	$79.67	$78.70	$79.24	$25.71	32,169
2016-06-06	$77.79	$79.00	$77.63	$78.66	$25.52	45,789
2016-06-03	$77.92	$77.92	$76.50	$77.32	$25.09	408,033
2016-06-02	$76.92	$78.10	$76.55	$78.10	$25.34	110,421
2016-06-01	$75.81	$77.27	$75.62	$77.19	$25.04	31,881
2016-05-31	$76.91	$77.10	$76.15	$76.60	$24.85	100,935
2016-05-27	$75.52	$76.59	$75.52	$76.59	$24.85	40,830
2016-05-26	$75.50	$75.90	$75.13	$75.35	$24.45	76,305
2016-05-25	$74.98	$75.51	$74.86	$75.36	$24.45	93,705
2016-05-24	$72.77	$74.56	$72.77	$74.47	$24.16	264,255
2016-05-23	$72.20	$72.37	$71.75	$71.90	$23.33	94,335
2016-05-20	$70.80	$72.41	$70.80	$72.26	$23.44	127,887
2016-05-19	$69.97	$70.51	$69.20	$70.28	$22.80	87,723
2016-05-18	$70.86	$72.20	$70.08	$70.79	$22.97	1,269,214
2016-05-17	$72.25	$72.96	$70.63	$71.10	$23.07	40,419
2016-05-16	$71.63	$73.04	$71.56	$72.68	$23.58	44,289
2016-05-13	$72.26	$72.58	$70.97	$71.35	$23.15	79,311
2016-05-12	$73.46	$73.53	$71.91	$72.66	$23.57	50,373
2016-05-11	$73.82	$74.04	$72.72	$72.79	$23.62	44,547
2016-05-10	$73.10	$74.24	$72.93	$74.24	$24.09	36,453
2016-05-09	$72.37	$73.01	$72.29	$72.49	$23.52	31,989
2016-05-06	$71.34	$72.50	$71.05	$72.32	$23.46	47,682
2016-05-05	$72.22	$72.89	$71.69	$71.84	$23.31	57,456
2016-05-04	$71.92	$73.07	$71.59	$71.97	$23.35	124,755
2016-05-03	$73.16	$73.19	$71.81	$72.63	$23.56	123,690
2016-05-02	$73.82	$74.65	$73.22	$74.65	$24.22	188,133
2016-04-29	$73.49	$73.98	$72.36	$73.39	$23.81	189,468
2016-04-28	$75.18	$75.99	$73.99	$74.22	$24.08	107,217
2016-04-27	$75.54	$76.23	$75.10	$76.12	$24.70	48,807
2016-04-26	$74.64	$75.51	$74.33	$75.42	$24.47	29,175
2016-04-25	$74.57	$74.74	$73.65	$74.16	$24.06	109,221
2016-04-22	$73.96	$75.11	$73.96	$75.00	$24.33	29,610
2016-04-21	$74.92	$75.19	$73.61	$73.82	$23.95	89,844
2016-04-20	$75.02	$75.72	$74.41	$75.07	$24.36	28,815
2016-04-19	$74.88	$75.59	$74.39	$74.91	$24.30	340,479
2016-04-18	$72.99	$74.43	$72.87	$74.33	$24.12	268,437
2016-04-15	$73.06	$73.84	$73.04	$73.84	$23.96	22,284
2016-04-14	$73.70	$73.70	$73.14	$73.14	$23.73	52,335
2016-04-13	$72.03	$73.75	$72.03	$73.67	$23.90	110,184
2016-04-12	$70.00	$71.50	$69.71	$71.27	$23.12	34,143
2016-04-11	$70.51	$71.55	$69.82	$69.82	$22.65	52,710
2016-04-08	$70.11	$70.86	$69.70	$69.98	$22.70	144,843
2016-04-07	$70.00	$70.26	$68.60	$69.08	$22.41	31,869
2016-04-06	$69.60	$71.06	$69.59	$71.04	$23.05	71,661
2016-04-05	$70.13	$70.40	$69.54	$69.59	$22.58	33,111
2016-04-04	$72.43	$72.43	$71.02	$71.17	$23.09	125,106
2016-04-01	$70.81	$72.55	$70.50	$72.55	$23.54	173,568
2016-03-31	$71.78	$72.34	$71.65	$71.82	$23.30	171,018
2016-03-30	$72.56	$72.56	$71.42	$71.74	$23.27	146,250
2016-03-29	$68.78	$71.77	$68.68	$71.77	$23.28	125,310
2016-03-28	$69.04	$69.41	$68.30	$69.20	$22.45	64,167
2016-03-24	$67.72	$68.72	$67.35	$68.70	$22.29	150,723
2016-03-23	$70.00	$70.00	$68.57	$68.57	$22.25	144,177
2016-03-22	$69.65	$70.83	$69.44	$70.43	$22.82	81,729
2016-03-21	$70.30	$70.63	$70.00	$70.43	$22.82	39,984
2016-03-18	$69.68	$70.70	$69.63	$70.33	$22.79	140,823
2016-03-17	$68.08	$69.91	$67.66	$69.61	$22.56	76,251
2016-03-16	$66.52	$68.38	$66.52	$68.23	$22.11	1,123,756
2016-03-15	$66.90	$67.05	$66.35	$66.76	$21.63	79,704
2016-03-14	$67.87	$67.97	$67.26	$67.68	$21.93	124,587
2016-03-11	$66.78	$68.24	$66.76	$68.17	$22.09	179,655
2016-03-10	$66.50	$66.82	$64.37	$65.71	$21.29	304,755
2016-03-09	$66.05	$66.17	$65.39	$66.00	$21.39	42,675
2016-03-08	$67.42	$67.42	$65.46	$65.53	$21.23	92,310
2016-03-07	$66.77	$68.17	$66.77	$68.15	$22.08	525,951
2016-03-04	$66.69	$67.83	$66.35	$67.46	$21.86	79,494
2016-03-03	$64.89	$66.58	$64.88	$66.58	$21.57	1,021,942
2016-03-02	$63.82	$65.16	$63.51	$65.16	$21.11	138,855
2016-03-01	$62.16	$63.84	$61.76	$63.82	$20.68	64,107
2016-02-29	$61.89	$62.59	$61.26	$61.28	$19.86	61,458
2016-02-26	$62.00	$62.22	$61.43	$61.90	$20.06	90,750
2016-02-25	$60.58	$61.29	$59.91	$61.28	$19.86	80,304
2016-02-24	$58.00	$60.02	$57.60	$59.95	$19.43	77,841
2016-02-23	$59.75	$60.09	$59.07	$59.18	$19.18	62,448
2016-02-22	$59.76	$60.64	$59.71	$60.20	$19.51	68,520
2016-02-19	$58.12	$58.69	$57.49	$58.68	$19.01	45,132
2016-02-18	$58.93	$58.98	$58.38	$58.72	$19.03	72,684
2016-02-17	$57.92	$59.31	$57.92	$58.92	$19.09	106,344
2016-02-16	$56.07	$57.17	$55.46	$57.14	$18.52	56,793
2016-02-12	$53.79	$54.88	$53.39	$54.74	$17.74	127,491
2016-02-11	$52.80	$53.48	$51.99	$52.88	$17.13	157,116
2016-02-10	$54.64	$56.14	$54.35	$54.38	$17.62	104,157
2016-02-09	$53.13	$54.83	$53.13	$54.08	$17.52	140,067
2016-02-08	$55.16	$55.19	$52.86	$54.32	$17.60	112,029
2016-02-05	$58.40	$58.40	$56.30	$56.35	$18.26	126,705
2016-02-04	$57.65	$59.57	$57.65	$58.82	$19.06	133,731
2016-02-03	$58.06	$58.17	$55.46	$57.94	$18.77	160,785
2016-02-02	$58.57	$58.57	$56.90	$57.21	$18.54	110,517
2016-02-01	$58.93	$60.25	$58.58	$59.76	$19.36	193,746
2016-01-29	$56.75	$59.93	$56.75	$59.93	$19.42	120,573
2016-01-28	$57.40	$57.40	$55.71	$56.26	$18.23	115,329
2016-01-27	$56.87	$57.83	$55.70	$56.21	$18.21	98,955
2016-01-26	$55.31	$57.41	$55.31	$57.41	$18.60	77,955
2016-01-25	$56.72	$56.76	$54.77	$54.94	$17.80	117,195
2016-01-22	$56.20	$57.35	$56.13	$57.27	$18.56	83,793
2016-01-21	$54.26	$56.09	$53.89	$54.57	$17.68	105,279
2016-01-20	$53.65	$55.46	$50.98	$54.41	$17.63	544,125
2016-01-19	$56.75	$56.80	$54.36	$55.12	$17.86	124,500
2016-01-15	$54.57	$55.83	$53.66	$55.75	$18.06	495,822
2016-01-14	$56.52	$58.00	$55.24	$57.42	$18.61	188,541
2016-01-13	$59.68	$59.88	$55.77	$56.09	$18.17	236,619
2016-01-12	$59.76	$60.11	$57.67	$59.29	$19.21	89,952
2016-01-11	$59.64	$59.94	$57.81	$58.76	$19.04	185,757
2016-01-08	$61.37	$61.58	$59.09	$59.15	$19.17	390,999
2016-01-07	$61.92	$62.76	$60.71	$60.81	$19.70	228,882
2016-01-06	$64.24	$64.97	$63.46	$64.03	$20.75	242,727
2016-01-05	$66.17	$66.31	$65.29	$65.95	$21.37	129,261
2016-01-04	$65.53	$65.91	$64.56	$65.91	$21.36	254,673
2015-12-31	$68.50	$69.33	$67.86	$67.86	$21.99	119,178
2015-12-30	$70.12	$70.19	$69.07	$69.07	$22.38	114,504
2015-12-29	$69.87	$70.55	$69.60	$70.31	$22.78	101,814
2015-12-28	$68.68	$69.22	$67.80	$69.19	$22.42	44,007
2015-12-24	$69.42	$69.88	$69.19	$69.40	$22.49	21,561
2015-12-23	$68.33	$69.37	$68.05	$69.28	$22.45	128,385
2015-12-22	$66.85	$67.77	$66.01	$67.56	$21.89	204,246
2015-12-21	$66.35	$66.73	$65.54	$66.36	$21.47	158,724
2015-12-18	$66.83	$66.96	$65.48	$65.49	$21.19	185,175
2015-12-17	$69.48	$69.48	$67.38	$67.41	$21.81	61,083
2015-12-16	$68.39	$69.42	$67.57	$69.08	$22.35	135,666
2015-12-15	$67.02	$67.97	$66.96	$67.67	$21.89	117,363
2015-12-14	$66.79	$67.55	$65.23	$66.23	$21.42	162,360
2015-12-11	$67.68	$68.29	$66.66	$66.95	$21.66	275,346
2015-12-10	$68.68	$69.87	$68.54	$69.12	$22.36	79,155
2015-12-09	$69.86	$71.41	$68.39	$68.75	$22.24	169,959
2015-12-08	$70.15	$70.87	$69.56	$70.39	$22.77	43,692
2015-12-07	$72.28	$72.29	$70.84	$71.40	$23.10	169,092
2015-12-04	$71.15	$72.90	$71.15	$72.83	$23.56	41,388
2015-12-03	$73.97	$74.07	$70.51	$71.11	$23.00	81,213
2015-12-02	$75.27	$75.37	$73.45	$73.57	$23.80	117,342
2015-12-01	$74.83	$75.34	$74.59	$75.34	$24.37	88,320
2015-11-30	$75.29	$75.37	$73.95	$74.07	$23.96	138,738
2015-11-27	$74.54	$75.08	$74.17	$74.90	$24.23	34,743
2015-11-25	$74.04	$74.53	$73.75	$74.39	$24.06	38,295
2015-11-24	$72.34	$74.19	$72.07	$73.85	$23.89	61,827
2015-11-23	$73.00	$73.61	$72.68	$72.93	$23.59	28,449
2015-11-20	$72.45	$73.08	$72.26	$72.65	$23.50	102,039
2015-11-19	$72.11	$72.31	$71.66	$72.02	$23.30	62,958
2015-11-18	$70.17	$72.19	$70.17	$72.18	$23.35	50,862
2015-11-17	$70.48	$71.12	$69.60	$69.76	$22.57	56,757
2015-11-16	$68.44	$70.22	$68.42	$70.22	$22.72	48,243
2015-11-13	$69.39	$69.79	$68.27	$68.53	$22.17	166,449
2015-11-12	$71.91	$71.91	$69.72	$69.72	$22.55	103,710
2015-11-11	$74.04	$74.04	$72.86	$72.86	$23.57	48,414
2015-11-10	$72.51	$73.69	$72.44	$73.69	$23.84	51,744
2015-11-09	$74.03	$74.07	$72.00	$72.93	$23.59	79,893
2015-11-06	$74.10	$74.38	$73.20	$74.31	$24.04	146,616
2015-11-05	$74.31	$74.65	$73.35	$74.48	$24.09	139,890
2015-11-04	$75.10	$75.11	$74.07	$74.37	$24.06	87,204
2015-11-03	$74.27	$75.20	$74.15	$74.63	$24.14	169,632
2015-11-02	$72.37	$74.53	$72.37	$74.45	$24.08	78,966
2015-10-30	$72.44	$73.13	$72.21	$72.21	$23.36	196,242
2015-10-29	$72.84	$73.06	$72.10	$72.46	$23.44	35,376
2015-10-28	$70.79	$73.29	$70.67	$73.29	$23.71	257,496
2015-10-27	$70.98	$71.21	$69.65	$70.43	$22.78	254,550
2015-10-26	$71.70	$71.81	$71.00	$71.73	$23.20	58,728
2015-10-23	$72.20	$72.20	$70.93	$71.86	$23.25	111,732
2015-10-22	$70.86	$71.61	$70.35	$71.19	$23.03	179,304
2015-10-21	$71.93	$71.93	$70.04	$70.15	$22.69	114,312
2015-10-20	$71.46	$72.43	$71.40	$71.75	$23.21	59,055
2015-10-19	$71.00	$71.97	$70.94	$71.71	$23.20	45,858
2015-10-16	$71.72	$71.77	$70.63	$71.39	$23.09	62,313
2015-10-15	$70.19	$71.26	$69.10	$71.26	$23.05	32,679
2015-10-14	$70.93	$71.25	$69.57	$69.72	$22.55	96,327
2015-10-13	$71.33	$72.58	$70.67	$70.70	$22.87	66,372
2015-10-12	$72.25	$72.33	$71.74	$72.04	$23.30	47,082
2015-10-09	$72.17	$72.33	$71.56	$72.19	$23.35	70,494
2015-10-08	$70.34	$72.22	$70.10	$71.92	$23.27	167,790
2015-10-07	$69.35	$70.46	$68.75	$70.46	$22.79	193,650
2015-10-06	$69.15	$69.56	$68.22	$68.66	$22.21	61,140
2015-10-05	$67.61	$69.37	$67.47	$69.29	$22.41	78,126
2015-10-02	$63.49	$66.69	$62.89	$66.69	$21.57	120,951
2015-10-01	$65.22	$65.40	$63.53	$64.70	$20.93	78,771
2015-09-30	$64.52	$65.23	$63.73	$65.03	$21.04	93,804
2015-09-29	$63.48	$64.23	$62.83	$63.37	$20.50	113,898
2015-09-28	$66.34	$66.55	$63.11	$63.52	$20.55	149,388
2015-09-25	$68.04	$68.21	$66.62	$66.89	$21.64	195,585
2015-09-24	$66.95	$67.32	$65.77	$67.08	$21.70	92,262
2015-09-23	$68.39	$68.58	$67.49	$67.77	$21.92	29,394
2015-09-22	$68.43	$68.78	$67.40	$68.11	$22.03	105,636
2015-09-21	$69.89	$71.47	$69.73	$69.97	$22.63	96,009
2015-09-18	$69.89	$70.77	$69.07	$69.21	$22.39	162,183
2015-09-17	$71.88	$73.55	$71.35	$71.62	$23.17	266,451
2015-09-16	$70.49	$71.85	$70.31	$71.77	$23.22	366,552
2015-09-15	$69.10	$70.57	$68.98	$70.42	$22.78	113,367
2015-09-14	$69.23	$69.31	$68.74	$68.80	$22.26	51,747
2015-09-11	$68.25	$69.54	$67.89	$69.48	$22.48	108,306
2015-09-10	$68.21	$69.95	$68.20	$68.72	$22.23	159,792
2015-09-09	$70.91	$71.18	$68.25	$68.46	$22.15	332,637
2015-09-08	$68.59	$70.07	$68.46	$69.97	$22.63	239,349
2015-09-04	$66.54	$67.69	$66.26	$66.77	$21.60	67,530
2015-09-03	$68.11	$69.65	$68.11	$68.36	$22.11	138,309

ProShares Ultra MidCap400 (MVV) Exchange: NYSE ARCA

$61.73 ($-2.04) -3.20%

ProShares Ultra MidCap400 - Daily Information

Invest in ProShares Ultra MidCap400 (MVV)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for ProShares Ultra MidCap400 (MVV)