Nuveen ESG Mid-Cap Growth ETF (NUMG) Stock

Data as of April 26, 2024

$43.16 ($0.21) 0.49%

Nuveen ESG Mid-Cap Growth ETF - Daily Information

Click for more stock information on Nuveen ESG Mid-Cap Growth ETF.

Daily Information	Data
Date	April 26, 2024
Open	$43.02
Previous Close	$43.16
High	$43.26
Low	$42.85
Adjusted Open	$43.02
Previous Adjusted Close	$43.16
Adjusted High	$43.26
Adjusted Low	$42.85

About Nuveen ESG Mid-Cap Growth ETF (NUMG)

The Fund seeks to track the investment results of the Index, which is comprised of equity securities issued by mid-capitalization companies listed on U.S. exchanges that meet certain environmental, social, and governance (“ESG”) criteria. The Index selects from the securities included in the MSCI USA Mid-Cap Growth Index (the “Base Index”), which generally consists of mid-capitalization U.S. equity securities that exhibit overall growth style characteristics based on five variables: long-term forward earnings per share (“EPS”) growth rate, short-term forward EPS growth rate, current internal growth rate, long-term historical EPS growth trend, and long-term historical sales per share growth trend. MSCI Inc. (“MSCI”) is the index provider for the Index and the Base Index. The Index and the Base Index are owned, calculated and controlled by MSCI, in its sole discretion. Neither the sub-adviser nor its affiliates has any discretion to select Index components or change the Index methodology. As of December 31, 2019, the Index was comprised of 82 securities.The Index identifies equity securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI Research Inc. ESG performance is measured on an industry-specific basis, with assessment categories varying by industry. Environmental assessment categories can include how a company is addressing climate change, natural resource use, and waste management and emission management. Social evaluation categories can include a company’s relations with employees and suppliers, product safety and sourcing practices. Governance assessment categories can include governance practices and business ethics. The ESG criteria also consider how well a company adheres to national and international laws and regulations as well as commonly accepted global norms related to ESG matters. Index rules generally exclude companies with significant activities in certain controversial businesses, including those involving alcohol, tobacco, nuclear power, gambling, and firearms and other weapons, among others. Companies otherwise eligible for inclusion in the Index that exceed certain carbon-based ownership and emissions thresholds are excluded from the Index.Companies that meet the ESG criteria are then ranked within their respective sectors based on their ESG performance score. The highest ranked companies in each sector are identified as eligible for inclusion in the Index until such point that the aggregate weight of companies in the sector reaches 50% of the market cap of such sector in the Base Index. For example, if the market capitalization of all consumer discretionary sector companies included in the Base Index totals $200 million, then the Index would screen these consumer discretionary sector companies, rank them based on ESG performance scores, and add the highest scoring companies to the Index until such point that their combined total market capitalization reaches $100 million. Once the universe of eligible Index components is established, MSCI optimizes the weightings of individual components to approximate the sector weightings of the Base Index, within certain constraints established by the Index. In seeking to track the investment results of the Index, the Fund attempts to replicate the Index by investing all, or substantially all, of its assets in the securities represented in the Index in approximately the same proportions as the Index. The Index is normally rebalanced and reconstituted quarterly in February, May, August, and November. The Index may also remove a security at any time in response to a corporate event such as bankruptcy, delisting, merger or acquisition that causes the security to become ineligible for inclusion in the Index. The Fund makes changes to its portfolio shortly after any Index changes are made public.Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in component securities of the Index. In addition, under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in the securities of mid-capitalization companies. Mid-capitalization companies are defined as companies that fall in the range of companies included in the MSCI USA Mid Cap Index as of the last business day of the month in which its most recent reconstitution was completed. The MSCI USA Mid Cap Index is designed to measure the performance of the mid cap segments of the U.S. market. As of December 31, 2019, the MSCI USA Mid Cap Index had a float-adjusted market capitalization range from $2.7 billion to $28.4 billion, with an average market capitalization of $11.9 billion. “Float-adjusted” means that the share amounts used in calculating the Index reflect only shares available to investors, with shares held by control groups, public companies and government agencies excluded. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of companies in a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Invest in Nuveen ESG Mid-Cap Growth ETF (NUMG)

$417 million in distributions.

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

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

Low correlation to stocks & bonds!

Historical Stock Data for Nuveen ESG Mid-Cap Growth ETF (NUMG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-11	$43.02	$43.26	$42.85	$43.16	$43.16	14,566
2024-04-10	$43.04	$43.17	$42.85	$42.95	$42.95	52,920
2024-04-09	$43.75	$43.84	$43.48	$43.76	$43.76	14,434
2024-04-08	$43.60	$43.73	$43.44	$43.58	$43.58	72,156
2024-04-05	$43.10	$43.56	$43.03	$43.34	$43.34	31,834
2024-04-04	$43.93	$44.06	$43.06	$43.06	$43.06	20,407
2024-04-03	$43.32	$43.74	$43.32	$43.61	$43.61	22,544
2024-04-02	$43.65	$43.65	$43.25	$43.45	$43.45	23,235
2024-04-01	$44.51	$44.51	$44.14	$44.23	$44.23	32,123
2024-03-28	$44.59	$44.72	$44.48	$44.48	$44.48	12,597
2024-03-27	$44.41	$44.73	$44.30	$44.53	$44.53	37,868
2024-03-26	$44.33	$44.41	$44.16	$44.16	$44.16	9,699
2024-03-25	$44.36	$44.44	$44.09	$44.09	$44.09	20,171
2024-03-22	$44.65	$44.65	$44.24	$44.38	$44.38	19,904
2024-03-21	$44.58	$44.88	$44.53	$44.69	$44.69	30,294
2024-03-20	$43.80	$44.34	$43.77	$44.23	$44.23	50,395
2024-03-19	$43.33	$43.83	$43.33	$43.77	$43.77	21,892
2024-03-18	$43.61	$43.73	$43.46	$43.48	$43.48	77,836
2024-03-15	$43.56	$43.71	$43.30	$43.42	$43.42	35,191
2024-03-14	$44.17	$44.26	$43.38	$43.75	$43.75	64,953
2024-03-13	$44.10	$44.46	$44.09	$44.13	$44.13	25,984
2024-03-12	$44.02	$44.15	$43.79	$44.14	$44.14	30,552
2024-03-11	$43.80	$44.00	$43.66	$43.87	$43.87	14,072
2024-03-08	$44.35	$44.63	$43.91	$43.91	$43.91	43,569
2024-03-07	$44.09	$44.39	$44.07	$44.30	$44.30	17,271
2024-03-06	$43.94	$44.00	$43.60	$43.79	$43.79	38,687
2024-03-05	$43.81	$43.85	$43.31	$43.47	$43.47	20,844
2024-03-04	$44.16	$44.27	$44.05	$44.08	$44.08	31,402
2024-03-01	$43.80	$44.11	$43.49	$44.10	$44.10	20,666
2024-02-29	$43.78	$43.80	$43.48	$43.67	$43.67	45,070
2024-02-28	$43.15	$43.57	$43.15	$43.45	$43.45	24,045
2024-02-27	$43.39	$43.40	$43.19	$43.27	$43.27	24,084
2024-02-26	$43.31	$43.45	$43.15	$43.15	$43.15	44,090
2024-02-23	$43.19	$43.36	$43.04	$43.19	$43.19	25,338
2024-02-22	$42.80	$43.12	$42.80	$43.01	$43.01	30,866
2024-02-21	$42.31	$42.31	$42.02	$42.26	$42.26	44,400
2024-02-20	$42.80	$42.93	$42.49	$42.61	$42.61	94,506
2024-02-16	$43.39	$43.63	$43.20	$43.20	$43.20	40,898
2024-02-15	$43.60	$43.73	$43.41	$43.60	$43.60	26,908
2024-02-14	$43.19	$43.65	$43.11	$43.58	$43.58	30,665
2024-02-13	$42.64	$43.15	$42.49	$42.75	$42.75	24,837
2024-02-12	$43.68	$43.96	$43.57	$43.63	$43.63	24,075
2024-02-09	$43.39	$43.68	$43.35	$43.56	$43.56	20,636
2024-02-08	$42.83	$43.33	$42.83	$43.28	$43.28	40,392
2024-02-07	$42.47	$42.74	$42.33	$42.58	$42.58	39,563
2024-02-06	$42.27	$42.50	$42.05	$42.46	$42.46	61,911
2024-02-05	$42.45	$42.45	$41.85	$42.18	$42.18	68,836
2024-02-02	$42.31	$42.83	$42.03	$42.76	$42.76	81,197
2024-02-01	$42.00	$42.31	$41.32	$42.30	$42.30	41,618
2024-01-31	$42.38	$42.40	$41.72	$41.76	$41.76	42,383
2024-01-30	$42.64	$42.75	$42.55	$42.55	$42.55	22,287
2024-01-29	$42.03	$42.70	$41.96	$42.69	$42.69	36,782
2024-01-26	$42.27	$42.36	$42.01	$42.01	$42.01	13,584
2024-01-25	$42.28	$42.36	$41.96	$42.17	$42.17	21,794
2024-01-24	$42.73	$42.73	$42.01	$42.01	$42.01	22,279
2024-01-23	$42.57	$42.58	$42.22	$42.40	$42.40	14,096
2024-01-22	$42.08	$42.43	$41.92	$42.34	$42.34	19,913
2024-01-19	$41.55	$41.81	$41.30	$41.73	$41.73	20,040
2024-01-18	$41.19	$41.45	$41.00	$41.44	$41.44	27,899
2024-01-17	$40.97	$41.09	$40.77	$41.03	$41.03	31,317
2024-01-16	$41.11	$41.35	$40.97	$41.34	$41.34	17,658
2024-01-12	$41.56	$41.72	$41.30	$41.36	$41.36	31,315
2024-01-11	$41.57	$41.57	$40.99	$41.47	$41.47	18,125
2024-01-10	$41.31	$41.61	$41.13	$41.55	$41.55	42,517
2024-01-09	$41.10	$41.40	$40.97	$41.21	$41.21	16,179
2024-01-08	$40.67	$41.40	$40.67	$41.40	$41.40	22,432
2024-01-05	$40.48	$40.78	$40.29	$40.50	$40.50	19,801
2024-01-04	$40.49	$40.78	$40.36	$40.49	$40.49	50,917
2024-01-03	$41.07	$41.07	$40.51	$40.53	$40.53	35,057
2024-01-02	$41.89	$42.00	$41.37	$41.54	$41.54	138,852
2023-12-29	$42.52	$42.76	$42.25	$42.33	$42.33	28,298
2023-12-28	$42.54	$42.72	$42.54	$42.66	$42.66	38,458
2023-12-27	$42.49	$42.67	$42.44	$42.60	$42.60	19,809
2023-12-26	$42.35	$42.55	$42.27	$42.48	$42.48	16,130
2023-12-22	$42.24	$42.29	$42.03	$42.25	$42.25	13,857
2023-12-21	$41.85	$42.07	$41.73	$42.07	$42.07	31,038
2023-12-20	$42.01	$42.25	$41.40	$41.42	$41.42	29,695
2023-12-19	$42.07	$42.29	$41.91	$42.18	$42.18	24,860
2023-12-18	$41.84	$41.89	$41.63	$41.86	$41.86	17,471
2023-12-15	$41.98	$41.98	$41.58	$41.73	$41.73	24,085
2023-12-14	$41.79	$42.18	$41.71	$41.99	$41.99	23,812
2023-12-13	$40.59	$41.41	$40.48	$41.38	$41.31	40,443
2023-12-12	$40.21	$40.59	$40.21	$40.54	$40.54	24,600
2023-12-11	$39.94	$40.33	$39.94	$40.23	$40.23	86,649
2023-12-08	$39.57	$39.96	$39.57	$39.89	$39.89	28,899
2023-12-07	$39.65	$39.70	$39.52	$39.70	$39.70	36,956
2023-12-06	$39.82	$40.00	$39.51	$39.51	$39.51	18,553
2023-12-05	$39.68	$39.72	$39.41	$39.66	$39.66	32,562
2023-12-04	$39.67	$40.00	$39.58	$39.91	$39.91	27,264
2023-12-01	$39.06	$39.95	$39.06	$39.91	$39.91	23,135
2023-11-30	$38.96	$39.11	$38.81	$39.06	$39.06	54,006
2023-11-29	$38.79	$39.04	$38.79	$38.82	$38.82	33,954
2023-11-28	$38.48	$38.82	$38.48	$38.53	$38.53	19,012
2023-11-27	$38.51	$38.76	$38.33	$38.64	$38.64	58,139
2023-11-24	$38.45	$38.59	$38.45	$38.56	$38.56	24,079
2023-11-22	$38.57	$38.65	$38.40	$38.44	$38.44	98,604
2023-11-21	$38.31	$38.39	$38.13	$38.33	$38.33	29,345
2023-11-20	$37.99	$38.41	$37.95	$38.32	$38.32	16,388
2023-11-17	$37.93	$38.01	$37.86	$37.99	$37.99	24,009
2023-11-16	$38.01	$38.12	$37.69	$37.83	$37.83	22,936
2023-11-15	$37.99	$38.43	$37.99	$38.02	$38.02	23,421
2023-11-14	$37.37	$38.03	$37.21	$37.88	$37.88	20,417
2023-11-13	$36.45	$36.66	$36.45	$36.56	$36.56	40,213
2023-11-10	$36.08	$36.58	$36.04	$36.58	$36.58	27,025
2023-11-09	$36.51	$36.51	$35.93	$35.95	$35.95	38,162
2023-11-08	$36.38	$36.47	$36.16	$36.38	$36.38	27,022
2023-11-07	$35.91	$36.24	$35.79	$36.13	$36.13	27,492
2023-11-06	$36.15	$36.21	$35.66	$35.86	$35.86	19,145
2023-11-03	$35.75	$36.23	$35.75	$36.09	$36.09	21,487
2023-11-02	$34.85	$35.38	$34.85	$35.31	$35.31	52,393
2023-11-01	$34.52	$34.52	$34.00	$34.40	$34.40	46,068
2023-10-31	$34.25	$34.53	$34.24	$34.45	$34.45	27,216
2023-10-30	$34.20	$34.30	$33.86	$34.15	$34.15	14,644
2023-10-27	$34.28	$34.34	$33.90	$33.95	$33.95	29,096
2023-10-26	$34.34	$34.42	$33.96	$34.06	$34.06	43,402
2023-10-25	$35.07	$35.07	$34.30	$34.30	$34.30	47,603
2023-10-24	$35.37	$35.54	$35.09	$35.23	$35.23	72,181
2023-10-23	$35.06	$35.53	$34.89	$35.09	$35.09	59,327
2023-10-20	$35.73	$35.73	$35.21	$35.21	$35.21	39,342
2023-10-19	$36.18	$36.40	$35.74	$35.80	$35.80	32,087
2023-10-18	$36.76	$36.76	$36.14	$36.14	$36.14	39,484
2023-10-17	$36.49	$37.22	$36.49	$36.99	$36.99	39,352
2023-10-16	$36.45	$36.86	$36.34	$36.77	$36.77	19,083
2023-10-13	$36.56	$36.56	$36.11	$36.18	$36.18	25,970
2023-10-12	$37.15	$37.15	$36.34	$36.40	$36.40	36,244
2023-10-11	$37.05	$37.11	$36.77	$37.07	$37.07	24,321
2023-10-10	$36.74	$37.28	$36.74	$37.01	$37.01	34,432
2023-10-09	$36.34	$36.75	$36.28	$36.66	$36.66	31,612
2023-10-06	$35.77	$36.63	$35.77	$36.49	$36.49	9,834
2023-10-05	$36.07	$36.21	$35.69	$35.98	$35.98	55,711
2023-10-04	$35.97	$36.17	$35.59	$36.11	$36.11	88,507
2023-10-03	$36.24	$36.24	$35.66	$35.75	$35.75	43,499
2023-10-02	$36.62	$36.78	$36.31	$36.45	$36.45	78,532
2023-09-29	$36.98	$37.05	$36.61	$36.66	$36.66	35,445
2023-09-28	$36.32	$36.79	$36.32	$36.64	$36.64	42,790
2023-09-27	$36.29	$36.48	$36.09	$36.34	$36.34	22,016
2023-09-26	$36.40	$36.40	$36.09	$36.10	$36.10	32,509
2023-09-25	$36.37	$36.69	$36.37	$36.59	$36.59	38,153
2023-09-22	$36.64	$36.77	$36.51	$36.51	$36.51	33,926
2023-09-21	$37.18	$37.18	$36.49	$36.51	$36.51	14,098
2023-09-20	$37.72	$37.78	$37.29	$37.29	$37.29	16,865
2023-09-19	$37.53	$37.61	$37.31	$37.53	$37.53	29,231
2023-09-18	$37.64	$37.77	$37.55	$37.55	$37.55	19,508
2023-09-15	$38.07	$38.07	$37.63	$37.73	$37.73	18,037
2023-09-14	$38.20	$38.20	$37.93	$38.13	$38.13	17,007
2023-09-13	$38.19	$38.19	$37.84	$37.91	$37.91	50,798
2023-09-12	$38.27	$38.47	$38.14	$38.18	$38.18	22,071
2023-09-11	$38.60	$38.60	$38.41	$38.42	$38.42	17,635
2023-09-08	$38.64	$38.64	$38.29	$38.31	$38.31	28,272
2023-09-07	$38.55	$38.66	$38.31	$38.66	$38.66	58,338
2023-09-06	$39.02	$39.06	$38.71	$38.84	$38.84	20,520
2023-09-05	$39.35	$39.35	$38.95	$39.00	$39.00	20,561
2023-09-01	$39.47	$39.61	$39.35	$39.49	$39.49	55,571
2023-08-31	$39.21	$39.42	$39.18	$39.18	$39.18	25,391
2023-08-30	$38.94	$39.21	$38.94	$39.13	$39.13	23,321
2023-08-29	$38.23	$38.89	$38.20	$38.87	$38.87	25,724
2023-08-28	$38.16	$38.38	$38.12	$38.23	$38.23	21,434
2023-08-25	$37.85	$38.12	$37.56	$37.94	$37.94	54,947
2023-08-24	$38.34	$38.38	$37.80	$37.81	$37.81	23,347
2023-08-23	$37.73	$38.25	$37.73	$38.19	$38.19	11,601
2023-08-22	$37.93	$37.93	$37.72	$37.75	$37.75	23,033
2023-08-21	$37.96	$37.96	$37.56	$37.82	$37.82	16,019
2023-08-18	$37.22	$37.77	$37.22	$37.73	$37.73	19,907
2023-08-17	$38.49	$38.55	$37.70	$37.71	$37.71	30,503
2023-08-16	$38.84	$38.84	$38.40	$38.42	$38.42	33,269
2023-08-15	$39.17	$39.17	$38.86	$38.88	$38.88	48,183
2023-08-14	$38.95	$39.36	$38.90	$39.36	$39.36	10,710
2023-08-11	$39.15	$39.23	$39.01	$39.07	$39.07	21,051
2023-08-10	$39.48	$39.80	$39.06	$39.14	$39.14	43,193
2023-08-09	$39.35	$39.38	$39.14	$39.15	$39.15	33,785
2023-08-08	$39.27	$39.38	$39.00	$39.38	$39.38	63,036
2023-08-07	$39.48	$39.63	$39.45	$39.62	$39.62	21,449
2023-08-04	$39.68	$39.78	$39.25	$39.35	$39.35	30,764
2023-08-03	$39.46	$39.68	$39.30	$39.53	$39.53	31,564
2023-08-02	$39.82	$39.94	$39.47	$39.60	$39.60	38,634
2023-08-01	$40.06	$40.22	$39.83	$40.11	$40.11	60,842
2023-07-31	$40.29	$40.42	$40.22	$40.42	$40.42	25,710
2023-07-28	$40.01	$40.12	$39.84	$40.11	$40.11	23,544
2023-07-27	$40.40	$40.40	$39.45	$39.53	$39.53	20,392
2023-07-26	$39.84	$40.13	$39.84	$40.08	$40.08	39,532
2023-07-25	$39.97	$40.26	$39.97	$40.17	$40.17	15,141
2023-07-24	$40.17	$40.29	$39.95	$39.99	$39.99	31,376
2023-07-21	$40.30	$40.30	$40.09	$40.10	$40.10	14,652
2023-07-20	$40.56	$40.64	$39.98	$40.04	$40.04	20,588
2023-07-19	$40.81	$41.01	$40.67	$40.81	$40.81	262,120
2023-07-18	$40.53	$40.75	$40.49	$40.72	$40.72	19,134
2023-07-17	$39.81	$40.62	$39.81	$40.51	$40.51	18,768
2023-07-14	$40.33	$40.33	$39.94	$39.98	$39.98	20,046
2023-07-13	$40.24	$40.36	$40.21	$40.31	$40.31	13,639
2023-07-12	$40.18	$40.18	$39.86	$40.01	$40.01	29,721
2023-07-11	$39.43	$39.81	$39.35	$39.79	$39.79	14,322
2023-07-10	$38.59	$39.24	$38.55	$39.22	$39.22	14,534
2023-07-07	$38.37	$38.82	$38.37	$38.55	$38.55	17,795
2023-07-06	$38.44	$38.44	$38.07	$38.35	$38.35	41,933
2023-07-05	$38.87	$38.95	$38.71	$38.84	$38.84	44,656
2023-07-03	$39.07	$39.09	$38.95	$39.09	$39.09	19,080
2023-06-30	$38.91	$39.20	$38.88	$39.03	$39.03	18,122
2023-06-29	$38.38	$38.62	$38.36	$38.59	$38.59	22,032
2023-06-28	$38.26	$38.41	$38.17	$38.29	$38.29	27,397
2023-06-27	$37.86	$38.29	$37.79	$38.23	$38.23	25,858
2023-06-26	$37.60	$37.86	$37.60	$37.72	$37.72	36,740
2023-06-23	$37.50	$37.71	$37.50	$37.51	$37.51	17,998
2023-06-22	$37.84	$37.90	$37.60	$37.83	$37.83	21,232
2023-06-21	$38.08	$38.08	$37.86	$37.92	$37.92	35,299
2023-06-20	$38.25	$38.30	$37.92	$38.19	$38.19	43,522
2023-06-16	$38.79	$38.79	$38.37	$38.47	$38.47	13,672
2023-06-15	$38.00	$38.76	$38.00	$38.66	$38.66	29,280
2023-06-14	$38.31	$38.44	$37.90	$38.13	$38.13	30,079
2023-06-13	$38.11	$38.29	$38.11	$38.23	$38.23	13,018
2023-06-12	$37.53	$37.86	$37.41	$37.82	$37.82	27,057
2023-06-09	$37.56	$37.73	$37.34	$37.43	$37.43	48,587
2023-06-08	$37.54	$37.54	$37.27	$37.39	$37.39	65,205
2023-06-07	$37.82	$37.94	$37.42	$37.54	$37.54	40,218
2023-06-06	$37.24	$37.79	$37.24	$37.71	$37.71	29,419
2023-06-05	$37.31	$37.41	$37.16	$37.33	$37.33	12,199
2023-06-02	$37.12	$37.46	$37.12	$37.35	$37.35	24,132
2023-06-01	$36.40	$36.75	$36.28	$36.63	$36.63	29,980
2023-05-31	$36.48	$36.48	$36.19	$36.42	$36.42	23,671
2023-05-30	$36.84	$37.04	$36.55	$36.69	$36.69	30,169
2023-05-26	$36.36	$36.73	$36.34	$36.61	$36.61	34,770
2023-05-25	$36.55	$36.55	$36.13	$36.28	$36.28	34,877
2023-05-24	$36.47	$36.50	$36.15	$36.33	$36.33	19,538
2023-05-23	$37.00	$37.11	$36.67	$36.69	$36.69	39,077
2023-05-22	$36.90	$37.25	$36.90	$37.15	$37.15	29,645
2023-05-19	$37.01	$37.08	$36.70	$36.81	$36.81	558,553
2023-05-18	$36.56	$37.06	$36.53	$37.03	$37.03	21,448
2023-05-17	$36.40	$36.63	$36.10	$36.59	$36.59	40,042
2023-05-16	$36.38	$36.38	$36.03	$36.07	$36.07	14,656
2023-05-15	$36.43	$36.67	$36.25	$36.58	$36.58	21,257
2023-05-12	$36.44	$36.53	$36.12	$36.32	$36.32	28,066
2023-05-11	$36.24	$36.40	$35.99	$36.18	$36.18	58,383
2023-05-10	$36.48	$36.69	$36.06	$36.35	$36.35	73,288
2023-05-09	$35.96	$36.22	$35.96	$36.15	$36.15	51,937
2023-05-08	$36.36	$36.53	$36.09	$36.23	$36.23	26,473
2023-05-05	$36.01	$36.33	$35.97	$36.28	$36.28	73,302
2023-05-04	$35.99	$35.99	$35.64	$35.66	$35.66	32,974
2023-05-03	$36.23	$36.54	$35.98	$35.98	$35.98	38,972
2023-05-02	$36.45	$36.45	$35.85	$36.08	$36.08	46,339
2023-05-01	$36.51	$36.85	$36.51	$36.61	$36.61	179,611
2023-04-28	$36.11	$36.52	$36.02	$36.49	$36.49	25,469
2023-04-27	$36.13	$36.43	$35.89	$36.43	$36.43	13,515
2023-04-26	$36.30	$36.40	$35.90	$35.98	$35.98	46,736
2023-04-25	$36.99	$36.99	$36.27	$36.30	$36.30	69,619
2023-04-24	$37.18	$37.22	$36.95	$37.17	$37.17	219,508
2023-04-21	$37.18	$37.24	$37.02	$37.18	$37.18	16,505
2023-04-20	$36.98	$37.29	$36.86	$37.06	$37.06	63,722
2023-04-19	$37.33	$37.49	$37.20	$37.40	$37.40	29,184
2023-04-18	$37.68	$37.70	$37.36	$37.49	$37.49	62,407
2023-04-17	$37.26	$37.54	$37.26	$37.52	$37.52	36,809
2023-04-14	$37.44	$37.67	$37.08	$37.30	$37.30	24,857
2023-04-13	$37.26	$37.62	$37.24	$37.55	$37.55	21,781
2023-04-12	$37.60	$37.68	$37.07	$37.07	$37.07	46,886
2023-04-11	$37.28	$37.47	$37.20	$37.24	$37.24	72,239
2023-04-10	$36.60	$37.10	$36.50	$37.09	$37.09	39,106
2023-04-06	$36.68	$36.86	$36.48	$36.86	$36.86	62,669
2023-04-05	$37.32	$37.32	$36.62	$36.73	$36.73	41,651
2023-04-04	$38.15	$38.15	$37.31	$37.43	$37.43	45,867
2023-04-03	$38.19	$38.19	$37.68	$38.05	$38.05	49,333
2023-03-31	$37.67	$38.26	$37.67	$38.23	$38.23	30,855
2023-03-30	$37.58	$37.64	$37.25	$37.45	$37.45	33,928
2023-03-29	$37.11	$37.29	$36.89	$37.24	$37.24	34,272
2023-03-28	$36.75	$36.83	$36.56	$36.70	$36.70	25,265
2023-03-27	$36.86	$36.99	$36.64	$36.83	$36.83	40,231
2023-03-24	$36.41	$36.61	$36.05	$36.55	$36.55	57,919
2023-03-23	$36.91	$37.33	$36.25	$36.54	$36.54	70,249
2023-03-22	$37.45	$37.59	$36.57	$36.57	$36.57	57,181
2023-03-21	$37.06	$37.52	$37.06	$37.40	$37.40	37,655
2023-03-20	$36.49	$36.81	$36.38	$36.65	$36.65	52,786
2023-03-17	$36.74	$36.79	$36.18	$36.30	$36.30	49,696
2023-03-16	$36.18	$36.95	$36.05	$36.94	$36.94	22,417
2023-03-15	$36.24	$36.36	$35.81	$36.30	$36.30	40,392
2023-03-14	$36.99	$37.20	$36.51	$36.91	$36.91	64,321
2023-03-13	$36.05	$36.69	$35.76	$36.29	$36.29	105,196
2023-03-10	$37.42	$37.42	$36.15	$36.36	$36.36	51,163
2023-03-09	$38.34	$38.50	$37.46	$37.53	$37.53	35,987
2023-03-08	$38.42	$38.42	$38.04	$38.28	$38.28	55,100
2023-03-07	$38.76	$38.98	$38.34	$38.36	$38.36	46,796
2023-03-06	$39.08	$39.33	$38.74	$38.78	$38.78	27,882
2023-03-03	$38.45	$39.07	$38.45	$38.99	$38.99	23,683
2023-03-02	$37.59	$38.25	$37.48	$38.16	$38.16	23,249
2023-03-01	$37.96	$38.09	$37.83	$37.93	$37.93	31,512
2023-02-28	$37.93	$38.16	$37.88	$37.88	$37.88	43,441
2023-02-27	$38.17	$38.30	$37.87	$37.97	$37.97	25,539
2023-02-24	$37.82	$37.93	$37.63	$37.82	$37.82	33,200
2023-02-23	$38.54	$38.54	$37.91	$38.38	$38.38	19,552
2023-02-22	$38.20	$38.27	$37.92	$38.09	$38.09	90,020
2023-02-21	$38.76	$38.82	$38.13	$38.13	$38.13	27,174
2023-02-17	$39.42	$39.42	$39.03	$39.33	$39.33	77,314
2023-02-16	$39.39	$39.95	$39.38	$39.53	$39.53	23,343
2023-02-15	$39.10	$39.85	$39.10	$39.82	$39.82	46,612
2023-02-14	$38.94	$39.47	$38.80	$39.27	$39.27	40,476
2023-02-13	$38.60	$39.16	$38.55	$39.08	$39.08	27,174
2023-02-10	$38.54	$38.68	$38.38	$38.55	$38.55	21,830
2023-02-09	$39.53	$39.54	$38.66	$38.82	$38.82	31,799
2023-02-08	$39.39	$39.51	$38.98	$39.09	$39.09	22,785
2023-02-07	$38.96	$39.70	$38.72	$39.56	$39.56	28,506
2023-02-06	$39.04	$39.42	$38.95	$39.05	$39.05	109,532
2023-02-03	$39.42	$40.01	$39.41	$39.53	$39.53	53,841
2023-02-02	$39.69	$40.41	$39.69	$40.17	$40.17	33,128
2023-02-01	$38.45	$39.66	$38.41	$39.42	$39.42	41,393
2023-01-31	$37.90	$38.59	$37.90	$38.59	$38.59	27,608
2023-01-30	$38.17	$38.39	$37.82	$37.85	$37.85	78,010
2023-01-27	$38.05	$38.63	$38.05	$38.51	$38.51	40,855
2023-01-26	$38.06	$38.20	$37.73	$38.19	$38.19	69,270
2023-01-25	$37.19	$37.64	$36.84	$37.59	$37.59	21,295
2023-01-24	$37.83	$37.91	$37.57	$37.65	$37.65	42,016
2023-01-23	$37.39	$38.04	$37.22	$38.01	$38.01	33,656
2023-01-20	$36.69	$37.42	$36.58	$37.39	$37.39	91,835
2023-01-19	$36.81	$36.95	$36.45	$36.51	$36.51	25,538
2023-01-18	$37.83	$38.01	$37.15	$37.18	$37.18	125,143
2023-01-17	$37.56	$37.71	$37.33	$37.53	$37.53	40,800
2023-01-13	$36.81	$37.47	$36.81	$37.41	$37.41	49,740
2023-01-12	$37.06	$37.20	$36.72	$37.12	$37.12	73,007
2023-01-11	$36.55	$36.92	$36.48	$36.92	$36.92	41,165
2023-01-10	$35.81	$36.36	$35.70	$36.34	$36.34	47,340
2023-01-09	$35.76	$36.32	$35.76	$35.93	$35.93	30,675
2023-01-06	$35.36	$35.65	$34.84	$35.55	$35.55	57,971
2023-01-05	$35.28	$35.28	$34.88	$34.99	$34.99	42,856
2023-01-04	$35.44	$35.67	$35.21	$35.47	$35.47	184,043
2023-01-03	$35.57	$35.77	$34.86	$35.12	$35.12	140,528
2022-12-30	$35.03	$35.22	$34.81	$35.20	$35.20	28,722
2022-12-29	$34.81	$35.48	$34.67	$35.34	$35.34	40,975
2022-12-28	$34.96	$35.10	$34.44	$34.46	$34.46	76,733
2022-12-27	$34.95	$35.09	$34.72	$34.93	$34.93	30,610
2022-12-23	$34.91	$35.06	$34.59	$35.02	$35.02	63,569
2022-12-22	$35.10	$35.10	$34.27	$34.89	$34.89	51,038
2022-12-21	$35.10	$35.50	$34.91	$35.42	$35.42	106,144
2022-12-20	$34.68	$34.96	$34.56	$34.80	$34.80	43,244
2022-12-19	$35.22	$35.22	$34.66	$34.79	$34.79	58,138
2022-12-16	$35.23	$35.42	$35.01	$35.20	$35.20	34,313
2022-12-15	$36.25	$36.25	$35.54	$35.62	$35.62	38,975
2022-12-14	$37.00	$37.29	$36.64	$36.89	$36.82	32,876
2022-12-13	$37.87	$37.87	$36.88	$37.10	$37.03	142,859
2022-12-12	$36.07	$36.62	$36.00	$36.62	$36.55	43,093
2022-12-09	$36.08	$36.34	$35.97	$35.98	$35.91	55,664
2022-12-08	$35.98	$36.35	$35.81	$36.16	$36.09	31,026
2022-12-07	$35.64	$35.83	$35.59	$35.73	$35.67	86,195
2022-12-06	$36.02	$36.18	$35.36	$35.57	$35.51	30,663
2022-12-05	$36.83	$36.97	$35.95	$36.08	$36.01	39,415
2022-12-02	$36.68	$37.26	$36.54	$37.10	$37.10	44,980
2022-12-01	$37.13	$37.29	$36.91	$37.17	$37.17	24,854
2022-11-30	$35.54	$36.90	$35.45	$36.85	$36.85	40,721
2022-11-29	$35.44	$35.58	$35.29	$35.36	$35.36	38,698
2022-11-28	$35.73	$35.90	$35.29	$35.43	$35.43	55,231
2022-11-25	$35.87	$35.99	$35.87	$35.98	$35.98	26,745
2022-11-23	$35.59	$36.05	$35.59	$35.90	$35.90	50,598
2022-11-22	$35.34	$35.62	$35.03	$35.62	$35.62	74,702
2022-11-21	$35.11	$35.16	$34.99	$35.14	$35.14	46,614
2022-11-18	$35.35	$35.39	$34.88	$35.18	$35.18	41,009
2022-11-17	$34.91	$35.10	$34.65	$34.97	$34.97	53,986
2022-11-16	$36.09	$36.11	$35.54	$35.61	$35.61	30,633
2022-11-15	$36.52	$36.58	$36.11	$36.30	$36.30	30,880
2022-11-14	$36.09	$36.31	$35.76	$35.76	$35.76	36,572
2022-11-11	$35.61	$36.43	$35.61	$36.23	$36.23	55,322
2022-11-10	$34.57	$35.54	$34.57	$35.50	$35.50	35,640
2022-11-09	$33.70	$33.73	$33.05	$33.11	$33.11	77,369
2022-11-08	$33.86	$34.34	$33.51	$33.95	$33.95	440,524
2022-11-07	$33.55	$33.67	$33.18	$33.61	$33.61	55,983
2022-11-04	$33.60	$33.60	$32.65	$33.30	$33.30	33,720
2022-11-03	$32.82	$33.38	$32.67	$33.08	$33.08	155,526
2022-11-02	$34.40	$34.53	$33.07	$33.12	$33.12	44,383
2022-11-01	$34.89	$34.92	$34.33	$34.57	$34.57	22,459
2022-10-31	$34.39	$34.62	$34.25	$34.42	$34.42	30,534
2022-10-28	$33.94	$34.56	$33.75	$34.52	$34.52	60,216
2022-10-27	$34.55	$34.66	$34.07	$34.12	$34.12	105,456
2022-10-26	$34.23	$34.97	$34.23	$34.35	$34.35	60,019
2022-10-25	$33.54	$34.44	$33.54	$34.40	$34.40	296,231
2022-10-24	$33.29	$33.56	$32.97	$33.48	$33.48	23,202
2022-10-21	$32.42	$33.26	$32.35	$33.20	$33.20	39,967
2022-10-20	$32.82	$33.30	$32.40	$32.51	$32.51	31,789
2022-10-19	$33.35	$33.35	$32.64	$32.79	$32.79	28,712
2022-10-18	$34.05	$34.17	$33.40	$33.70	$33.70	34,195
2022-10-17	$32.95	$33.33	$32.95	$33.12	$33.12	43,196
2022-10-14	$33.43	$33.43	$32.15	$32.21	$32.21	31,572
2022-10-13	$31.82	$33.32	$31.58	$33.13	$33.13	29,212
2022-10-12	$32.90	$32.91	$32.57	$32.68	$32.68	104,436
2022-10-11	$33.14	$33.37	$32.66	$32.82	$32.82	71,373
2022-10-10	$33.39	$33.39	$32.97	$33.23	$33.23	15,975
2022-10-07	$34.37	$34.37	$33.44	$33.61	$33.61	35,659
2022-10-06	$34.88	$35.34	$34.78	$34.88	$34.88	89,019
2022-10-05	$34.58	$35.30	$34.48	$35.14	$35.14	66,386
2022-10-04	$34.59	$35.22	$34.28	$35.22	$35.22	104,752
2022-10-03	$33.25	$34.12	$33.00	$33.93	$33.93	473,459
2022-09-30	$33.27	$33.83	$32.95	$32.97	$32.97	147,033
2022-09-29	$33.57	$33.57	$33.01	$33.29	$33.29	25,793
2022-09-28	$33.29	$34.08	$33.22	$33.96	$33.96	41,469
2022-09-27	$33.49	$33.64	$32.83	$33.13	$33.13	29,284
2022-09-26	$33.32	$33.76	$32.98	$33.00	$33.00	29,187
2022-09-23	$33.53	$33.55	$32.95	$33.41	$33.41	38,446
2022-09-22	$34.85	$34.85	$33.90	$33.94	$33.94	33,486
2022-09-21	$35.71	$36.05	$34.88	$34.92	$34.92	39,063
2022-09-20	$35.84	$35.85	$35.26	$35.45	$35.45	26,974
2022-09-19	$35.52	$36.13	$35.52	$36.12	$36.12	35,753
2022-09-16	$35.94	$35.98	$35.56	$35.86	$35.86	18,714
2022-09-15	$36.63	$36.90	$36.31	$36.46	$36.46	36,099
2022-09-14	$36.87	$36.91	$36.50	$36.78	$36.78	19,455
2022-09-13	$37.28	$37.32	$36.78	$36.82	$36.82	21,959
2022-09-12	$38.44	$38.44	$38.08	$38.33	$38.33	20,229
2022-09-09	$37.60	$38.18	$37.60	$38.11	$38.11	40,092
2022-09-08	$36.43	$37.25	$36.24	$37.25	$37.25	24,399
2022-09-07	$35.87	$36.80	$35.87	$36.71	$36.71	25,624
2022-09-06	$36.19	$36.19	$35.70	$35.91	$35.91	34,329
2022-09-02	$36.73	$36.87	$35.91	$36.04	$36.04	25,917
2022-09-01	$36.22	$36.32	$35.69	$36.30	$36.30	56,746
2022-08-31	$37.16	$37.22	$36.62	$36.73	$36.73	23,618
2022-08-30	$37.61	$37.61	$36.69	$36.89	$36.89	57,235
2022-08-29	$37.41	$37.73	$37.29	$37.34	$37.34	28,159
2022-08-26	$39.50	$39.50	$37.85	$37.86	$37.86	24,564
2022-08-25	$38.97	$39.40	$38.88	$39.36	$39.36	28,302
2022-08-24	$38.31	$38.82	$38.29	$38.70	$38.70	23,066
2022-08-23	$38.44	$38.76	$38.28	$38.32	$38.32	46,494
2022-08-22	$38.65	$38.90	$38.24	$38.31	$38.31	29,859
2022-08-19	$39.75	$39.81	$39.22	$39.35	$39.35	10,174
2022-08-18	$40.09	$40.20	$39.90	$40.06	$40.06	25,456
2022-08-17	$40.27	$40.31	$39.83	$39.98	$39.98	87,918
2022-08-16	$40.47	$40.94	$40.42	$40.71	$40.71	28,149
2022-08-15	$40.35	$40.77	$40.35	$40.71	$40.71	23,695
2022-08-12	$40.14	$40.56	$40.11	$40.55	$40.55	18,427
2022-08-11	$40.33	$40.67	$39.77	$39.83	$39.83	26,564
2022-08-10	$39.48	$39.93	$39.45	$39.91	$39.91	102,675
2022-08-09	$39.11	$39.11	$38.52	$38.64	$38.64	45,014
2022-08-08	$39.39	$39.82	$39.23	$39.31	$39.31	29,292
2022-08-05	$38.22	$39.10	$38.22	$39.09	$39.09	23,542
2022-08-04	$38.91	$38.91	$38.52	$38.80	$38.80	71,848
2022-08-03	$38.62	$38.90	$38.50	$38.82	$38.82	25,901
2022-08-02	$38.17	$38.81	$38.10	$38.39	$38.39	34,330
2022-08-01	$38.11	$38.61	$37.85	$38.33	$38.33	39,525
2022-07-29	$37.86	$38.40	$37.85	$38.37	$38.37	32,508
2022-07-28	$37.39	$38.18	$37.05	$38.13	$38.13	73,768
2022-07-27	$36.53	$37.33	$36.46	$37.15	$37.15	72,952
2022-07-26	$36.54	$36.54	$36.01	$36.07	$36.07	29,423
2022-07-25	$36.82	$36.82	$36.45	$36.69	$36.69	22,437
2022-07-22	$37.45	$37.47	$36.62	$36.80	$36.80	26,338
2022-07-21	$36.86	$37.50	$36.86	$37.50	$37.50	28,643
2022-07-20	$36.13	$36.99	$36.13	$36.92	$36.92	14,944
2022-07-19	$35.48	$36.15	$35.40	$36.12	$36.12	166,488
2022-07-18	$35.46	$35.67	$34.90	$35.00	$35.00	19,778
2022-07-15	$34.87	$35.14	$34.54	$35.11	$35.11	67,506
2022-07-14	$34.24	$34.67	$33.81	$34.36	$34.36	54,797
2022-07-13	$34.29	$35.06	$34.13	$34.77	$34.77	73,371
2022-07-12	$35.53	$35.83	$34.75	$34.93	$34.93	67,460
2022-07-11	$35.77	$35.80	$35.42	$35.50	$35.50	44,411
2022-07-08	$35.95	$36.29	$35.81	$36.03	$36.03	45,043
2022-07-07	$35.60	$36.23	$35.60	$36.16	$36.16	60,639
2022-07-06	$35.26	$35.54	$34.95	$35.31	$35.31	29,516
2022-07-05	$34.24	$35.30	$34.20	$35.29	$35.29	52,699
2022-07-01	$34.25	$34.82	$34.25	$34.81	$34.81	44,555
2022-06-30	$34.18	$34.64	$33.90	$34.33	$34.33	29,586
2022-06-29	$34.89	$34.89	$34.36	$34.72	$34.72	27,602
2022-06-28	$36.07	$36.07	$34.87	$34.91	$34.91	36,593
2022-06-27	$36.02	$36.02	$35.53	$35.84	$35.84	31,632
2022-06-24	$35.07	$35.86	$35.07	$35.85	$35.85	25,153
2022-06-23	$34.00	$34.59	$33.85	$34.57	$34.57	62,064
2022-06-22	$33.22	$34.11	$33.22	$33.79	$33.79	87,590
2022-06-21	$33.86	$34.13	$33.75	$33.76	$33.76	81,555
2022-06-17	$33.03	$33.58	$32.95	$33.32	$33.32	46,501
2022-06-16	$33.59	$33.67	$32.60	$32.84	$32.84	102,874
2022-06-15	$34.27	$35.07	$33.90	$34.58	$34.58	118,417
2022-06-14	$34.24	$34.24	$33.55	$33.83	$33.83	65,848
2022-06-13	$34.59	$34.80	$33.75	$33.94	$33.94	76,543
2022-06-10	$36.32	$36.36	$35.65	$35.78	$35.78	79,651
2022-06-09	$37.74	$37.83	$36.98	$37.00	$37.00	34,497
2022-06-08	$38.23	$38.47	$38.00	$38.03	$38.03	22,971
2022-06-07	$37.62	$38.52	$37.62	$38.49	$38.49	42,175
2022-06-06	$38.38	$38.42	$37.87	$38.04	$38.04	36,582
2022-06-03	$37.94	$38.17	$37.64	$37.87	$37.87	130,209
2022-06-02	$36.92	$38.39	$36.92	$38.38	$38.38	57,595
2022-06-01	$37.65	$37.85	$36.59	$36.95	$36.95	256,168
2022-05-31	$38.15	$38.15	$37.16	$37.38	$37.38	37,320
2022-05-27	$37.21	$38.31	$37.21	$38.30	$38.30	41,379
2022-05-26	$35.80	$36.92	$35.80	$36.77	$36.77	62,050
2022-05-25	$34.94	$35.83	$34.74	$35.58	$35.58	109,634
2022-05-24	$35.71	$35.71	$34.74	$35.00	$35.00	57,885
2022-05-23	$36.26	$36.26	$35.47	$36.06	$36.06	33,745
2022-05-20	$36.39	$36.39	$34.87	$35.87	$35.87	37,397
2022-05-19	$35.03	$36.26	$35.03	$35.80	$35.80	126,021
2022-05-18	$36.35	$36.38	$35.03	$35.23	$35.23	40,397
2022-05-17	$36.79	$37.01	$36.01	$36.87	$36.87	51,227
2022-05-16	$36.37	$36.65	$35.94	$35.98	$35.98	61,959
2022-05-13	$35.63	$36.77	$35.44	$36.55	$36.55	128,524
2022-05-12	$33.93	$35.26	$33.80	$34.96	$34.96	78,560
2022-05-11	$35.18	$35.82	$34.25	$34.32	$34.32	82,351
2022-05-10	$36.11	$36.16	$34.54	$35.44	$35.44	106,055
2022-05-09	$36.64	$36.86	$35.27	$35.38	$35.38	129,172
2022-05-06	$37.87	$37.98	$36.61	$37.41	$37.41	58,495
2022-05-05	$39.91	$39.93	$38.00	$38.41	$38.41	16,193
2022-05-04	$39.26	$40.57	$38.58	$40.49	$40.49	39,265
2022-05-03	$38.94	$39.38	$38.83	$39.09	$39.09	63,815
2022-05-02	$38.26	$38.88	$37.82	$38.82	$38.82	61,211
2022-04-29	$39.10	$39.99	$38.25	$38.30	$38.30	29,514
2022-04-28	$38.96	$39.67	$38.34	$39.47	$39.47	62,349
2022-04-27	$38.57	$39.10	$38.29	$38.48	$38.48	31,618
2022-04-26	$39.64	$39.64	$38.43	$38.45	$38.45	76,209
2022-04-25	$38.94	$39.82	$38.58	$39.82	$39.82	64,471
2022-04-22	$40.11	$40.28	$39.19	$39.19	$39.19	92,616
2022-04-21	$41.98	$42.12	$40.08	$40.22	$40.22	40,972
2022-04-20	$41.97	$41.97	$41.40	$41.47	$41.47	44,404
2022-04-19	$40.54	$41.78	$40.37	$41.72	$41.72	92,403
2022-04-18	$40.98	$40.98	$40.10	$40.42	$40.42	52,692
2022-04-14	$41.83	$41.91	$41.00	$41.00	$41.00	77,985
2022-04-13	$41.12	$41.92	$41.12	$41.84	$41.84	35,977
2022-04-12	$42.10	$42.33	$40.80	$40.92	$40.92	111,630
2022-04-11	$41.59	$41.91	$41.42	$41.44	$41.44	28,458
2022-04-08	$42.44	$42.55	$42.04	$42.04	$42.04	21,501
2022-04-07	$42.25	$42.81	$42.01	$42.58	$42.58	103,762
2022-04-06	$42.80	$43.09	$41.98	$42.45	$42.45	38,083
2022-04-05	$44.27	$44.38	$43.28	$43.37	$43.37	54,870
2022-04-04	$43.87	$44.40	$43.75	$44.35	$44.35	26,281
2022-04-01	$44.14	$44.14	$43.46	$43.85	$43.85	39,561
2022-03-31	$44.50	$44.64	$43.78	$43.82	$43.82	48,559
2022-03-30	$45.20	$45.26	$44.36	$44.58	$44.58	87,139
2022-03-29	$44.61	$45.54	$44.61	$45.43	$45.43	39,312
2022-03-28	$43.45	$44.25	$43.31	$44.25	$44.25	83,757
2022-03-25	$44.00	$44.00	$43.22	$43.58	$43.58	43,804
2022-03-24	$43.77	$43.94	$43.06	$43.94	$43.94	348,984
2022-03-23	$44.08	$44.08	$43.36	$43.38	$43.38	33,592
2022-03-22	$43.61	$44.34	$43.32	$44.17	$44.17	45,788
2022-03-21	$43.99	$44.10	$42.98	$43.50	$43.50	56,289
2022-03-18	$42.76	$44.03	$42.76	$44.00	$44.00	28,337
2022-03-17	$41.95	$42.99	$41.71	$42.93	$42.93	47,875
2022-03-16	$40.94	$42.04	$40.90	$42.03	$42.03	45,529
2022-03-15	$39.78	$40.40	$39.45	$40.39	$40.39	42,243
2022-03-14	$40.13	$40.54	$39.19	$39.39	$39.39	57,712
2022-03-11	$41.88	$41.88	$40.17	$40.17	$40.17	38,036
2022-03-10	$41.17	$41.44	$40.76	$41.36	$41.36	88,464
2022-03-09	$41.36	$41.98	$41.29	$41.79	$41.79	93,281
2022-03-08	$40.68	$41.37	$40.11	$40.35	$40.35	106,998
2022-03-07	$42.16	$42.35	$40.60	$40.62	$40.62	75,906
2022-03-04	$42.34	$42.69	$41.57	$42.04	$42.04	87,965
2022-03-03	$43.52	$43.52	$42.49	$42.73	$42.73	60,953
2022-03-02	$42.69	$43.41	$42.48	$43.27	$43.27	105,600
2022-03-01	$43.06	$43.35	$42.32	$42.52	$42.52	73,141
2022-02-28	$42.94	$43.50	$42.63	$43.10	$43.10	124,841
2022-02-25	$42.36	$43.13	$41.79	$43.13	$43.13	95,572
2022-02-24	$39.02	$42.17	$39.02	$42.15	$42.15	65,227
2022-02-23	$41.78	$41.78	$40.19	$40.29	$40.29	86,552
2022-02-22	$41.68	$41.86	$41.02	$41.28	$41.28	45,973
2022-02-18	$42.43	$42.68	$41.69	$41.87	$41.87	51,265
2022-02-17	$43.50	$43.50	$42.38	$42.43	$42.43	29,174
2022-02-16	$43.55	$43.90	$43.17	$43.82	$43.82	54,510
2022-02-15	$43.41	$43.90	$43.32	$43.83	$43.83	30,993
2022-02-14	$43.03	$43.42	$42.56	$42.82	$42.82	62,239
2022-02-11	$44.12	$44.23	$42.75	$43.17	$43.17	52,732
2022-02-10	$43.69	$44.92	$43.59	$43.83	$43.83	123,263
2022-02-09	$43.88	$44.60	$43.88	$44.60	$44.60	118,478
2022-02-08	$42.65	$43.41	$42.48	$43.29	$43.29	183,371
2022-02-07	$42.91	$43.32	$42.54	$42.82	$42.82	37,612
2022-02-04	$42.21	$43.04	$42.01	$42.65	$42.65	79,676
2022-02-03	$42.57	$42.95	$42.01	$42.05	$42.05	69,916
2022-02-02	$43.79	$43.79	$43.07	$43.40	$43.40	60,187
2022-02-01	$43.37	$43.66	$42.77	$43.56	$43.56	53,255
2022-01-31	$41.43	$43.18	$41.43	$43.17	$43.17	54,808
2022-01-28	$40.18	$41.50	$39.76	$41.50	$41.50	182,150
2022-01-27	$41.23	$41.38	$39.91	$40.06	$40.06	73,288
2022-01-26	$41.78	$42.23	$40.19	$40.53	$40.53	91,069
2022-01-25	$41.54	$41.85	$40.68	$41.04	$41.04	594,646
2022-01-24	$40.83	$42.41	$39.80	$42.40	$42.40	195,515
2022-01-21	$42.47	$42.81	$41.59	$41.65	$41.65	148,673
2022-01-20	$43.62	$44.21	$42.58	$42.58	$42.58	98,353
2022-01-19	$43.72	$44.12	$43.09	$43.09	$43.09	139,052
2022-01-18	$43.71	$43.88	$43.33	$43.38	$43.38	70,466
2022-01-14	$44.35	$44.71	$43.68	$44.40	$44.40	62,274
2022-01-13	$46.21	$46.21	$44.55	$44.64	$44.64	150,058
2022-01-12	$46.34	$46.65	$45.83	$45.93	$45.93	33,863
2022-01-11	$45.39	$46.09	$45.16	$46.06	$46.06	113,820
2022-01-10	$44.87	$45.30	$43.86	$45.27	$45.27	60,285
2022-01-07	$46.17	$46.43	$45.28	$45.29	$45.29	94,872
2022-01-06	$46.00	$46.64	$45.61	$46.16	$46.16	50,565
2022-01-05	$47.72	$47.92	$45.96	$45.96	$45.96	136,302
2022-01-04	$48.72	$48.98	$47.47	$47.96	$47.96	78,303
2022-01-03	$49.25	$49.45	$48.43	$48.67	$48.67	73,983
2021-12-31	$49.26	$49.45	$49.16	$49.19	$49.19	312,798
2021-12-30	$49.43	$49.79	$49.37	$49.39	$49.39	49,772
2021-12-29	$49.07	$49.34	$48.91	$49.29	$49.29	40,754
2021-12-28	$49.72	$49.85	$49.04	$49.14	$49.14	98,084
2021-12-27	$49.14	$49.58	$49.14	$49.58	$49.58	43,937
2021-12-23	$48.84	$49.10	$48.31	$48.94	$48.94	74,481
2021-12-22	$48.41	$48.71	$48.28	$48.67	$48.67	115,808
2021-12-21	$47.52	$48.42	$47.15	$48.36	$48.36	166,491
2021-12-20	$47.18	$47.36	$46.59	$46.99	$46.99	211,306
2021-12-17	$47.14	$48.25	$46.74	$47.87	$47.87	116,392
2021-12-16	$48.88	$49.37	$47.31	$47.53	$47.53	38,203
2021-12-15	$54.11	$54.96	$53.33	$54.96	$48.55	56,361
2021-12-14	$54.02	$54.31	$53.34	$53.92	$47.63	44,611
2021-12-13	$55.43	$55.43	$54.43	$54.82	$48.43	27,543
2021-12-10	$55.83	$56.08	$54.93	$55.24	$48.80	19,806
2021-12-09	$56.63	$56.91	$55.28	$55.28	$48.83	24,426
2021-12-08	$56.15	$56.91	$55.75	$56.71	$50.10	74,956
2021-12-07	$55.37	$56.42	$55.37	$56.18	$49.63	43,588
2021-12-06	$54.20	$54.88	$53.70	$54.48	$48.13	62,163
2021-12-03	$55.87	$56.28	$53.55	$54.16	$47.84	52,860
2021-12-02	$54.41	$55.75	$54.40	$55.55	$49.07	64,665
2021-12-01	$56.71	$56.89	$54.33	$54.34	$48.00	44,912
2021-11-30	$56.84	$57.13	$55.74	$55.74	$49.24	37,433
2021-11-29	$57.37	$57.58	$56.74	$57.14	$50.48	22,316
2021-11-26	$56.60	$57.22	$56.39	$56.49	$49.90	29,613
2021-11-24	$56.62	$57.42	$56.32	$57.42	$50.72	33,639
2021-11-23	$57.27	$57.57	$56.37	$56.90	$50.26	28,317
2021-11-22	$58.68	$58.68	$57.35	$57.50	$50.79	18,229
2021-11-19	$58.76	$58.76	$58.27	$58.34	$51.54	30,125
2021-11-18	$59.35	$59.35	$58.30	$58.61	$51.78	55,201
2021-11-17	$59.53	$59.53	$58.94	$58.99	$52.11	35,258
2021-11-16	$58.90	$59.56	$58.90	$59.46	$52.53	26,394
2021-11-15	$59.08	$59.08	$58.61	$58.72	$51.87	25,030
2021-11-12	$58.47	$58.93	$58.29	$58.93	$52.06	27,248
2021-11-11	$58.34	$58.38	$58.05	$58.20	$51.41	15,501
2021-11-10	$58.92	$59.13	$57.71	$57.97	$51.21	22,731
2021-11-09	$58.86	$59.07	$58.53	$58.91	$52.04	23,979
2021-11-08	$58.72	$59.00	$58.50	$58.81	$51.95	28,860
2021-11-05	$59.00	$59.18	$58.13	$58.39	$51.58	34,295
2021-11-04	$58.40	$58.90	$58.37	$58.62	$51.78	28,400
2021-11-03	$58.52	$58.52	$57.87	$58.36	$51.55	26,774
2021-11-02	$58.25	$58.50	$57.97	$58.50	$51.68	84,146
2021-11-01	$57.96	$58.21	$57.69	$58.21	$51.42	32,041
2021-10-29	$57.32	$57.79	$57.25	$57.71	$50.98	37,937
2021-10-28	$57.16	$57.65	$57.14	$57.55	$50.84	55,608
2021-10-27	$57.83	$57.83	$57.07	$57.08	$50.42	25,660
2021-10-26	$58.05	$58.20	$57.62	$57.63	$50.91	43,747
2021-10-25	$58.04	$58.25	$57.77	$57.93	$51.17	33,577
2021-10-22	$57.67	$58.18	$57.62	$57.90	$51.15	30,714
2021-10-21	$57.04	$57.87	$57.04	$57.79	$51.05	21,896
2021-10-20	$57.12	$57.16	$56.85	$57.01	$50.36	21,656
2021-10-19	$57.17	$57.29	$57.04	$57.06	$50.41	26,930
2021-10-18	$56.30	$56.92	$56.22	$56.88	$50.25	17,267
2021-10-15	$56.65	$56.65	$56.38	$56.42	$49.84	30,412
2021-10-14	$55.90	$56.33	$55.89	$56.32	$49.75	30,968
2021-10-13	$55.03	$55.24	$54.61	$55.20	$48.76	22,743
2021-10-12	$54.20	$54.83	$54.20	$54.63	$48.26	25,681
2021-10-11	$54.53	$54.80	$54.05	$54.05	$47.75	15,463
2021-10-08	$55.20	$55.20	$54.47	$54.50	$48.14	16,631
2021-10-07	$54.81	$55.40	$54.81	$54.94	$48.53	35,709
2021-10-06	$53.55	$54.33	$53.49	$54.23	$47.91	30,110
2021-10-05	$53.84	$54.36	$53.65	$53.91	$47.62	24,230
2021-10-04	$54.27	$54.27	$53.08	$53.40	$47.17	173,303
2021-10-01	$54.61	$54.89	$53.69	$54.60	$48.23	34,425
2021-09-30	$54.94	$55.01	$54.38	$54.38	$48.04	52,381
2021-09-29	$55.20	$55.20	$54.52	$54.53	$48.17	36,482
2021-09-28	$56.37	$56.37	$54.80	$54.83	$48.44	42,695
2021-09-27	$57.30	$57.30	$56.56	$56.63	$50.03	20,577
2021-09-24	$57.24	$57.45	$56.88	$57.37	$50.68	15,496
2021-09-23	$56.91	$57.57	$56.71	$57.35	$50.66	14,001
2021-09-22	$56.19	$56.70	$56.10	$56.57	$49.97	11,129
2021-09-21	$56.13	$56.23	$55.47	$55.89	$49.37	20,688
2021-09-20	$56.21	$56.22	$55.26	$55.87	$49.35	12,408
2021-09-17	$57.36	$57.44	$56.79	$56.90	$50.26	9,990
2021-09-16	$56.95	$57.45	$56.85	$57.43	$50.73	10,656
2021-09-15	$56.86	$57.22	$56.50	$57.15	$50.49	37,865
2021-09-14	$57.75	$57.75	$56.67	$56.76	$50.14	16,559
2021-09-13	$57.87	$57.87	$56.72	$56.95	$50.31	29,264
2021-09-10	$58.17	$58.17	$57.41	$57.41	$50.71	15,868
2021-09-09	$58.00	$58.15	$57.90	$57.92	$51.17	13,903
2021-09-08	$58.21	$58.21	$57.64	$57.85	$51.10	11,981
2021-09-07	$58.44	$58.44	$57.98	$58.12	$51.34	16,403
2021-09-03	$58.38	$58.46	$58.26	$58.36	$51.55	11,164
2021-09-02	$58.08	$58.38	$58.08	$58.32	$51.52	26,398
2021-09-01	$57.72	$57.90	$57.59	$57.78	$51.04	17,226
2021-08-31	$57.95	$57.95	$57.53	$57.58	$50.87	21,045
2021-08-30	$57.63	$57.97	$57.63	$57.76	$51.02	20,879
2021-08-27	$57.19	$57.70	$57.19	$57.59	$50.87	16,319
2021-08-26	$57.25	$57.29	$56.98	$56.98	$50.34	18,938
2021-08-25	$57.16	$57.34	$56.97	$57.28	$50.60	39,321
2021-08-24	$56.77	$56.90	$56.64	$56.85	$50.22	11,053
2021-08-23	$55.96	$56.53	$55.96	$56.49	$49.90	18,528
2021-08-20	$55.22	$55.80	$55.22	$55.73	$49.23	18,285
2021-08-19	$54.66	$55.28	$54.66	$55.03	$48.61	12,311
2021-08-18	$55.59	$55.59	$54.92	$54.92	$48.52	12,382
2021-08-17	$55.44	$55.65	$55.13	$55.46	$48.99	16,520
2021-08-16	$56.12	$56.12	$55.50	$55.91	$49.39	15,938
2021-08-13	$56.13	$56.19	$56.03	$56.18	$49.63	15,831
2021-08-12	$56.01	$56.18	$55.86	$56.16	$49.61	18,865
2021-08-11	$55.96	$56.02	$55.52	$55.95	$49.43	13,900
2021-08-10	$55.97	$56.25	$55.75	$55.82	$49.31	35,965
2021-08-09	$55.73	$56.12	$55.63	$55.92	$49.40	19,405
2021-08-06	$56.01	$56.02	$55.62	$55.90	$49.38	39,054
2021-08-05	$55.76	$56.28	$55.76	$56.27	$49.71	10,611
2021-08-04	$55.55	$55.98	$55.55	$55.89	$49.37	11,965
2021-08-03	$55.19	$55.33	$54.75	$55.32	$48.87	11,289
2021-08-02	$55.53	$55.53	$55.17	$55.21	$48.77	10,028
2021-07-30	$55.18	$55.31	$55.11	$55.20	$48.76	45,923
2021-07-29	$55.79	$55.86	$55.51	$55.58	$49.10	14,417
2021-07-28	$55.07	$55.68	$55.05	$55.56	$49.08	13,171
2021-07-27	$55.71	$55.71	$54.50	$55.09	$48.67	41,538
2021-07-26	$56.24	$56.30	$55.54	$55.73	$49.23	16,463
2021-07-23	$55.54	$55.96	$55.41	$55.89	$49.37	13,742
2021-07-22	$55.03	$55.27	$54.92	$55.23	$48.79	28,256
2021-07-21	$54.55	$55.02	$54.55	$55.02	$48.60	30,237
2021-07-20	$53.41	$54.69	$53.41	$54.47	$48.12	19,292
2021-07-19	$52.91	$53.48	$52.91	$53.40	$47.17	32,598
2021-07-16	$54.10	$54.24	$53.76	$53.82	$47.54	29,876
2021-07-15	$54.07	$54.21	$53.50	$53.89	$47.61	16,144
2021-07-14	$54.81	$54.81	$54.07	$54.09	$47.78	31,636
2021-07-13	$54.78	$54.84	$54.47	$54.50	$48.14	62,536
2021-07-12	$55.10	$55.24	$54.85	$55.01	$48.59	41,586
2021-07-09	$54.92	$55.13	$54.54	$55.08	$48.66	22,174
2021-07-08	$54.31	$54.74	$53.98	$54.48	$48.13	42,009
2021-07-07	$55.30	$55.30	$54.62	$54.96	$48.55	38,334
2021-07-06	$55.02	$55.10	$54.61	$55.07	$48.65	33,682
2021-07-02	$54.83	$54.92	$54.65	$54.88	$48.48	19,464
2021-07-01	$54.83	$54.83	$54.25	$54.63	$48.26	57,015
2021-06-30	$54.90	$54.90	$54.61	$54.66	$48.29	15,732
2021-06-29	$54.38	$54.96	$54.38	$54.95	$48.54	26,645
2021-06-28	$54.57	$54.61	$54.29	$54.58	$48.21	21,905
2021-06-25	$54.25	$54.25	$54.02	$54.10	$47.79	39,419
2021-06-24	$53.94	$54.00	$53.75	$53.90	$47.61	16,432
2021-06-23	$53.73	$53.73	$53.52	$53.54	$47.30	27,194
2021-06-22	$53.19	$53.63	$53.11	$53.63	$47.38	18,150
2021-06-21	$52.66	$53.02	$52.15	$52.94	$46.77	19,915
2021-06-18	$52.29	$52.54	$52.26	$52.36	$46.25	17,943
2021-06-17	$52.02	$52.68	$52.02	$52.61	$46.47	14,480
2021-06-16	$52.36	$52.49	$51.67	$52.17	$46.09	50,706
2021-06-15	$52.70	$52.70	$52.23	$52.28	$46.18	40,163
2021-06-14	$52.71	$52.72	$52.45	$52.72	$46.57	12,526
2021-06-11	$52.24	$52.45	$52.11	$52.45	$46.33	10,403
2021-06-10	$51.94	$52.08	$51.67	$52.08	$46.01	14,414
2021-06-09	$51.95	$51.95	$51.66	$51.66	$45.64	16,020
2021-06-08	$51.86	$52.03	$51.35	$51.81	$45.77	9,423
2021-06-07	$51.45	$51.47	$51.34	$51.46	$45.46	10,053
2021-06-04	$51.22	$51.34	$51.02	$51.32	$45.34	13,033
2021-06-03	$50.85	$50.85	$50.44	$50.67	$44.76	14,236
2021-06-02	$51.40	$51.40	$51.08	$51.17	$45.20	29,847
2021-06-01	$51.73	$51.73	$51.04	$51.17	$45.20	23,389
2021-05-28	$51.62	$51.78	$51.47	$51.49	$45.49	21,446
2021-05-27	$51.16	$51.45	$50.91	$51.39	$45.40	21,444
2021-05-26	$51.20	$51.39	$51.20	$51.29	$45.31	55,253
2021-05-25	$51.38	$51.45	$51.12	$51.18	$45.21	22,617
2021-05-24	$50.85	$51.19	$50.85	$51.01	$45.06	16,322
2021-05-21	$50.82	$51.00	$50.52	$50.52	$44.63	9,511
2021-05-20	$49.77	$50.63	$49.75	$50.56	$44.66	33,134
2021-05-19	$48.73	$49.45	$48.59	$49.45	$43.68	31,165
2021-05-18	$49.58	$50.02	$49.43	$49.43	$43.67	17,321
2021-05-17	$49.88	$49.89	$49.25	$49.58	$43.80	13,933
2021-05-14	$49.12	$50.14	$49.12	$50.03	$44.20	29,538
2021-05-13	$48.75	$49.27	$48.27	$48.72	$43.04	78,584
2021-05-12	$50.02	$50.02	$48.49	$48.49	$42.84	51,184
2021-05-11	$49.15	$50.32	$49.15	$50.13	$44.28	42,166
2021-05-10	$50.40	$50.73	$50.15	$50.15	$44.30	30,173
2021-05-07	$50.78	$51.33	$50.78	$50.97	$45.03	22,329
2021-05-06	$51.04	$51.04	$49.91	$50.40	$44.52	22,694
2021-05-05	$51.58	$51.68	$51.20	$51.27	$45.29	16,894
2021-05-04	$52.06	$52.06	$50.63	$51.34	$45.35	22,601
2021-05-03	$53.14	$53.14	$52.23	$52.23	$46.14	14,273
2021-04-30	$53.18	$53.25	$52.63	$52.68	$46.54	32,503
2021-04-29	$53.63	$53.67	$52.94	$53.33	$47.11	20,988
2021-04-28	$53.84	$53.84	$53.40	$53.51	$47.27	37,607
2021-04-27	$54.20	$54.20	$53.65	$53.86	$47.58	24,200
2021-04-26	$54.05	$54.13	$53.66	$54.07	$47.76	16,818
2021-04-23	$53.45	$53.98	$53.44	$53.88	$47.60	19,024
2021-04-22	$53.23	$53.66	$52.85	$53.05	$46.86	20,663
2021-04-21	$52.36	$53.00	$52.29	$53.00	$46.82	30,545
2021-04-20	$52.50	$52.78	$52.00	$52.31	$46.21	16,848
2021-04-19	$53.41	$53.42	$52.66	$52.80	$46.64	19,670
2021-04-16	$53.70	$53.70	$53.22	$53.40	$47.17	11,584
2021-04-15	$53.07	$53.59	$53.07	$53.54	$47.30	15,867
2021-04-14	$53.20	$53.52	$52.64	$52.68	$46.54	16,998
2021-04-13	$52.90	$53.16	$52.67	$53.07	$46.88	21,704
2021-04-12	$52.59	$52.73	$52.26	$52.73	$46.58	24,081
2021-04-09	$52.00	$52.65	$51.94	$52.65	$46.51	13,372
2021-04-08	$51.76	$52.26	$51.76	$52.26	$46.17	18,377
2021-04-07	$51.66	$51.66	$51.25	$51.33	$45.34	17,031
2021-04-06	$51.63	$52.23	$51.44	$51.87	$45.82	25,050
2021-04-05	$51.71	$51.71	$51.28	$51.54	$45.53	39,082
2021-04-01	$50.67	$51.14	$50.67	$51.07	$45.11	60,470
2021-03-31	$49.60	$50.44	$49.60	$50.07	$44.23	19,801
2021-03-30	$49.08	$49.38	$48.80	$49.24	$43.50	38,474
2021-03-29	$49.49	$49.52	$48.83	$49.14	$43.41	33,584
2021-03-26	$48.59	$49.56	$48.57	$49.56	$43.78	21,796
2021-03-25	$47.77	$48.54	$47.53	$48.48	$42.83	54,258
2021-03-24	$49.56	$49.56	$48.22	$48.22	$42.60	28,508
2021-03-23	$49.82	$49.85	$49.02	$49.14	$43.41	18,268
2021-03-22	$49.38	$49.89	$49.29	$49.68	$43.89	33,377
2021-03-19	$48.95	$49.35	$48.71	$49.06	$43.34	20,737
2021-03-18	$49.57	$49.60	$48.68	$48.68	$43.00	19,586
2021-03-17	$49.84	$50.13	$49.22	$49.89	$44.07	34,349
2021-03-16	$50.63	$50.75	$49.66	$49.96	$44.13	96,346
2021-03-15	$50.11	$50.60	$49.80	$50.60	$44.70	21,170
2021-03-12	$49.78	$49.80	$49.00	$49.80	$43.99	17,729
2021-03-11	$49.52	$50.15	$49.52	$49.96	$44.14	26,420
2021-03-10	$49.14	$49.34	$48.59	$48.65	$42.98	47,912
2021-03-09	$47.94	$48.73	$47.94	$48.51	$42.85	22,585
2021-03-08	$48.36	$48.64	$47.09	$47.09	$41.60	41,420
2021-03-05	$48.29	$48.29	$45.89	$48.15	$42.53	25,133
2021-03-04	$49.14	$49.14	$47.09	$47.65	$42.09	62,161
2021-03-03	$51.13	$51.13	$49.18	$49.18	$43.44	19,502
2021-03-02	$52.09	$52.16	$51.01	$51.08	$45.12	50,686
2021-03-01	$51.09	$51.95	$51.09	$51.87	$45.82	25,262
2021-02-26	$50.29	$50.87	$49.74	$50.45	$44.57	21,237
2021-02-25	$51.44	$51.50	$49.80	$50.03	$44.20	23,251
2021-02-24	$51.07	$51.63	$50.81	$51.59	$45.57	13,218
2021-02-23	$50.84	$51.29	$49.52	$51.15	$45.18	26,871
2021-02-22	$52.57	$52.57	$51.42	$51.42	$45.42	43,355
2021-02-19	$52.99	$53.11	$52.82	$52.86	$46.70	17,356
2021-02-18	$52.46	$52.74	$51.90	$52.48	$46.36	36,152
2021-02-17	$53.05	$53.05	$52.04	$52.61	$46.47	11,619
2021-02-16	$53.79	$53.79	$53.02	$53.05	$46.86	25,268
2021-02-12	$52.82	$53.22	$52.79	$53.20	$47.00	20,797
2021-02-11	$52.27	$52.73	$52.21	$52.50	$46.38	26,052
2021-02-10	$52.29	$52.52	$51.78	$51.99	$45.93	23,867
2021-02-09	$52.32	$52.32	$52.05	$52.17	$46.08	31,656
2021-02-08	$52.21	$52.33	$51.98	$52.13	$46.05	12,913
2021-02-05	$51.64	$51.93	$51.62	$51.79	$45.75	31,295
2021-02-04	$50.93	$51.33	$50.93	$51.33	$45.34	24,456
2021-02-03	$51.00	$51.00	$50.30	$50.46	$44.58	33,263
2021-02-02	$50.32	$50.92	$50.32	$50.76	$44.84	191,404
2021-02-01	$49.27	$49.74	$48.93	$49.65	$43.86	38,016
2021-01-29	$49.19	$49.24	$48.28	$48.72	$43.04	22,817
2021-01-28	$48.53	$49.78	$48.46	$49.34	$43.59	19,427
2021-01-27	$49.01	$49.12	$48.03	$48.07	$42.46	22,337
2021-01-26	$50.93	$50.93	$49.72	$49.76	$43.96	52,728
2021-01-25	$51.10	$51.14	$49.89	$50.52	$44.63	32,710
2021-01-22	$50.73	$50.80	$50.53	$50.72	$44.81	25,684
2021-01-21	$51.46	$51.46	$50.66	$50.69	$44.78	19,906
2021-01-20	$50.95	$51.12	$50.77	$51.09	$45.13	30,138
2021-01-19	$50.47	$50.55	$50.04	$50.53	$44.64	17,834
2021-01-15	$50.12	$50.40	$49.60	$49.93	$44.11	26,950
2021-01-14	$50.80	$50.88	$50.26	$50.28	$44.42	20,650
2021-01-13	$50.71	$50.81	$50.50	$50.50	$44.61	10,460
2021-01-12	$50.75	$50.95	$50.52	$50.81	$44.88	16,371
2021-01-11	$50.43	$50.79	$50.22	$50.57	$44.67	21,768
2021-01-08	$50.59	$51.01	$50.21	$50.70	$44.79	20,484
2021-01-07	$49.51	$50.24	$49.51	$50.20	$44.35	25,776
2021-01-06	$48.72	$49.44	$48.71	$49.00	$43.29	30,060
2021-01-05	$48.53	$48.99	$48.53	$48.93	$43.22	100,307
2021-01-04	$49.78	$49.78	$48.15	$48.58	$42.91	70,918
2020-12-31	$49.31	$49.46	$49.10	$49.46	$43.69	25,090
2020-12-30	$49.32	$49.55	$49.08	$49.39	$43.63	15,492
2020-12-29	$49.52	$49.59	$48.82	$49.11	$43.38	18,788
2020-12-28	$50.30	$50.30	$49.41	$49.41	$43.65	17,537
2020-12-24	$49.96	$49.96	$49.66	$49.80	$43.99	7,625
2020-12-23	$50.25	$50.34	$49.76	$49.76	$43.96	46,955
2020-12-22	$49.59	$49.96	$49.46	$49.95	$44.12	39,632
2020-12-21	$49.10	$49.42	$48.39	$49.42	$43.66	91,686
2020-12-18	$49.43	$49.43	$49.11	$49.42	$43.66	22,565
2020-12-17	$48.71	$49.12	$48.71	$49.11	$43.38	20,900
2020-12-16	$50.92	$50.92	$49.92	$50.11	$42.62	28,241
2020-12-15	$50.04	$50.07	$49.85	$50.07	$42.59	35,379
2020-12-14	$49.58	$50.07	$49.53	$49.55	$42.15	44,588
2020-12-11	$49.06	$49.34	$48.79	$49.31	$41.94	25,724
2020-12-10	$48.28	$49.24	$48.03	$49.22	$41.86	27,731
2020-12-09	$49.68	$49.68	$48.54	$48.72	$41.44	49,023
2020-12-08	$49.07	$49.47	$49.07	$49.42	$42.04	25,716
2020-12-07	$49.15	$49.19	$48.95	$49.08	$41.75	17,226
2020-12-04	$48.66	$49.04	$48.66	$48.87	$41.57	35,694
2020-12-03	$48.59	$49.01	$48.59	$48.60	$41.34	14,633
2020-12-02	$48.75	$48.75	$48.46	$48.59	$41.33	27,337
2020-12-01	$49.16	$49.16	$48.49	$48.86	$41.56	25,599
2020-11-30	$48.74	$48.74	$47.89	$48.62	$41.36	33,473
2020-11-27	$48.33	$48.55	$48.31	$48.54	$41.29	5,448
2020-11-25	$47.30	$47.99	$47.30	$47.99	$40.82	14,500
2020-11-24	$47.58	$47.63	$47.30	$47.38	$40.30	19,264
2020-11-23	$47.74	$47.74	$47.12	$47.44	$40.35	36,461
2020-11-20	$47.41	$47.61	$47.25	$47.34	$40.27	14,090
2020-11-19	$46.91	$47.29	$46.85	$47.22	$40.17	22,371
2020-11-18	$46.97	$46.99	$46.47	$46.49	$39.55	18,594
2020-11-17	$46.85	$47.13	$46.50	$46.97	$39.96	18,305
2020-11-16	$46.94	$47.04	$46.61	$46.91	$39.90	22,153
2020-11-13	$46.60	$46.76	$46.35	$46.61	$39.65	28,052
2020-11-12	$46.45	$46.50	$45.90	$46.09	$39.20	10,645
2020-11-11	$46.03	$46.26	$46.03	$46.22	$39.32	36,100
2020-11-10	$46.10	$46.10	$44.79	$45.54	$38.74	186,468
2020-11-09	$48.27	$48.27	$46.21	$46.21	$39.31	23,221
2020-11-06	$46.66	$47.08	$46.35	$47.02	$40.00	17,713
2020-11-05	$46.72	$46.75	$46.46	$46.58	$39.62	23,038
2020-11-04	$44.92	$46.10	$44.89	$45.67	$38.85	28,691
2020-11-03	$43.78	$44.45	$43.78	$44.38	$37.75	16,115
2020-11-02	$43.62	$43.72	$42.93	$43.33	$36.86	10,255
2020-10-30	$43.45	$43.65	$42.50	$42.83	$36.44	73,065
2020-10-29	$43.72	$44.12	$43.64	$43.88	$37.33	14,723
2020-10-28	$43.95	$43.95	$43.35	$43.56	$37.05	20,516
2020-10-27	$44.90	$44.92	$44.59	$44.60	$37.94	9,497
2020-10-26	$45.47	$45.47	$44.41	$44.68	$38.01	11,211
2020-10-23	$45.56	$45.69	$45.29	$45.69	$38.87	35,705
2020-10-22	$45.18	$45.28	$44.84	$45.25	$38.49	8,801
2020-10-21	$45.19	$45.67	$44.99	$45.02	$38.29	11,476
2020-10-20	$45.31	$45.53	$45.03	$45.03	$38.30	12,389
2020-10-19	$45.42	$45.60	$44.85	$44.89	$38.19	31,218
2020-10-16	$45.69	$45.69	$45.32	$45.32	$38.55	12,645
2020-10-15	$44.33	$45.22	$44.33	$45.21	$38.45	10,724
2020-10-14	$45.60	$45.60	$44.95	$45.10	$38.36	19,830
2020-10-13	$45.40	$45.57	$45.38	$45.41	$38.63	11,765
2020-10-12	$45.30	$45.44	$45.13	$45.34	$38.57	9,058
2020-10-09	$44.85	$45.06	$44.80	$44.85	$38.15	60,486
2020-10-08	$44.31	$44.46	$44.30	$44.46	$37.82	15,165
2020-10-07	$43.83	$44.20	$43.83	$44.17	$37.57	21,145
2020-10-06	$43.45	$43.94	$43.20	$43.24	$36.78	14,570
2020-10-05	$43.17	$43.47	$43.06	$43.43	$36.94	11,988
2020-10-02	$42.25	$42.93	$42.25	$42.73	$36.35	19,456
2020-10-01	$42.59	$42.85	$42.58	$42.71	$36.33	34,081
2020-09-30	$42.15	$42.61	$41.97	$42.25	$35.94	16,231
2020-09-29	$42.14	$42.34	$42.06	$42.12	$35.83	15,051
2020-09-28	$42.13	$42.21	$41.89	$42.08	$35.79	22,728
2020-09-25	$40.61	$41.55	$40.61	$41.48	$35.28	11,522
2020-09-24	$40.52	$40.97	$40.26	$40.60	$34.54	14,655
2020-09-23	$41.72	$41.79	$40.74	$40.79	$34.70	19,956
2020-09-22	$41.40	$41.73	$40.98	$41.71	$35.48	9,306
2020-09-21	$40.60	$41.15	$40.29	$41.15	$35.00	16,651
2020-09-18	$41.55	$41.64	$40.96	$41.32	$35.15	17,742
2020-09-17	$40.99	$41.45	$40.94	$41.41	$35.22	15,357
2020-09-16	$41.95	$42.11	$41.58	$41.64	$35.42	21,704
2020-09-15	$41.62	$41.84	$41.58	$41.76	$35.52	27,222
2020-09-14	$40.97	$41.37	$40.97	$41.31	$35.14	20,527
2020-09-11	$41.03	$41.11	$40.33	$40.62	$34.55	26,370
2020-09-10	$41.57	$41.76	$40.73	$40.82	$34.72	14,908
2020-09-09	$41.08	$41.38	$40.86	$41.25	$35.09	23,662
2020-09-08	$40.48	$41.09	$40.00	$40.51	$34.46	65,230
2020-09-04	$42.48	$42.48	$40.48	$41.30	$35.13	16,839
2020-09-03	$44.28	$44.28	$41.92	$42.27	$35.96	27,288
2020-09-02	$44.27	$44.31	$43.60	$44.28	$37.66	13,767
2020-09-01	$43.53	$43.85	$43.47	$43.85	$37.30	32,895
2020-08-31	$43.39	$43.46	$43.14	$43.36	$36.88	25,189
2020-08-28	$43.34	$43.43	$43.19	$43.26	$36.80	15,837
2020-08-27	$43.31	$43.52	$42.93	$43.19	$36.74	22,425
2020-08-26	$43.27	$43.51	$43.00	$43.40	$36.92	20,443
2020-08-25	$42.89	$42.96	$42.64	$42.94	$36.53	19,808
2020-08-24	$43.18	$43.18	$42.55	$42.70	$36.32	185,666
2020-08-21	$43.01	$43.01	$42.67	$42.73	$36.35	36,273
2020-08-20	$42.74	$42.96	$42.69	$42.86	$36.46	29,689
2020-08-19	$43.23	$43.23	$42.79	$42.84	$36.44	37,913
2020-08-18	$43.38	$43.55	$43.23	$43.42	$36.93	17,500
2020-08-17	$43.19	$43.36	$43.07	$43.30	$36.83	11,176
2020-08-14	$43.10	$43.10	$42.79	$42.86	$36.46	20,209
2020-08-13	$42.85	$43.30	$42.85	$43.05	$36.62	17,610
2020-08-12	$42.52	$42.90	$42.52	$42.74	$36.36	23,694
2020-08-11	$42.78	$42.91	$42.32	$42.34	$36.02	20,850
2020-08-10	$42.60	$42.76	$42.16	$42.48	$36.13	23,822
2020-08-07	$43.04	$43.07	$42.32	$42.68	$36.30	22,280
2020-08-06	$43.38	$43.38	$42.86	$43.16	$36.71	11,860
2020-08-05	$43.24	$43.29	$42.97	$43.25	$36.79	21,105
2020-08-04	$43.31	$43.31	$42.78	$43.08	$36.65	23,140
2020-08-03	$42.93	$43.10	$42.74	$43.05	$36.62	22,003
2020-07-31	$42.24	$42.38	$41.84	$42.38	$36.05	8,195
2020-07-30	$41.68	$42.13	$41.37	$42.02	$35.74	29,750
2020-07-29	$41.64	$41.94	$41.40	$41.86	$35.61	33,048
2020-07-28	$41.72	$41.72	$41.04	$41.04	$34.91	36,995
2020-07-27	$41.03	$41.66	$41.03	$41.60	$35.39	13,246
2020-07-24	$41.31	$41.31	$40.81	$40.92	$34.81	10,345
2020-07-23	$41.85	$42.23	$41.16	$41.31	$35.14	61,828
2020-07-22	$41.82	$42.17	$41.70	$41.91	$35.65	23,003
2020-07-21	$42.39	$42.39	$41.70	$41.80	$35.56	17,910
2020-07-20	$41.07	$41.95	$41.07	$41.89	$35.63	25,536
2020-07-17	$41.02	$41.28	$40.72	$41.21	$35.05	21,846
2020-07-16	$40.76	$40.76	$40.48	$40.64	$34.57	19,580
2020-07-15	$40.43	$40.90	$40.33	$40.88	$34.78	8,461
2020-07-14	$39.29	$40.07	$38.85	$40.07	$34.08	30,923
2020-07-13	$40.82	$40.82	$39.28	$39.28	$33.41	16,410
2020-07-10	$40.14	$40.33	$40.14	$40.32	$34.30	15,500
2020-07-09	$40.64	$40.64	$39.83	$40.42	$34.38	11,703
2020-07-08	$40.05	$40.28	$39.97	$40.28	$34.26	7,300
2020-07-07	$39.97	$40.07	$39.73	$39.73	$33.79	3,871
2020-07-06	$40.22	$40.33	$39.84	$39.97	$34.00	27,032
2020-07-02	$39.75	$39.76	$39.46	$39.46	$33.57	15,700
2020-07-01	$39.15	$39.51	$38.97	$39.30	$33.43	22,200
2020-06-30	$38.29	$38.96	$38.29	$38.96	$33.14	15,100
2020-06-29	$37.82	$38.26	$37.82	$38.18	$32.48	8,901
2020-06-26	$38.58	$38.60	$37.97	$38.13	$32.44	10,769
2020-06-25	$38.17	$38.54	$37.72	$38.54	$32.78	53,400
2020-06-24	$38.67	$38.67	$37.74	$38.02	$32.34	29,915
2020-06-23	$39.32	$39.44	$39.04	$39.04	$33.21	23,144
2020-06-22	$38.86	$39.19	$38.76	$39.02	$33.19	27,773
2020-06-19	$39.18	$39.18	$38.46	$38.86	$33.06	38,470
2020-06-18	$38.56	$38.78	$38.40	$38.64	$32.87	34,543
2020-06-17	$38.60	$38.78	$38.43	$38.55	$32.79	14,181
2020-06-16	$38.47	$38.55	$38.15	$38.29	$32.57	25,900
2020-06-15	$36.46	$37.86	$36.46	$37.76	$32.12	23,722
2020-06-12	$37.69	$37.69	$36.30	$37.08	$31.54	15,504
2020-06-11	$38.06	$38.06	$36.64	$36.66	$31.19	61,503
2020-06-10	$38.97	$39.11	$38.74	$38.93	$33.12	11,281
2020-06-09	$39.19	$39.24	$38.83	$38.83	$33.03	32,357
2020-06-08	$39.48	$39.48	$38.97	$39.43	$33.54	92,719
2020-06-05	$38.92	$39.30	$38.73	$39.17	$33.31	48,442
2020-06-04	$38.96	$38.96	$38.10	$38.32	$32.60	33,732
2020-06-03	$39.02	$39.02	$38.78	$38.90	$33.09	23,053
2020-06-02	$38.28	$38.48	$37.99	$38.48	$32.73	29,000
2020-06-01	$38.00	$38.44	$38.00	$38.30	$32.58	12,556
2020-05-29	$37.46	$37.99	$37.29	$37.99	$32.32	79,532
2020-05-28	$37.11	$37.76	$37.11	$37.31	$31.73	49,930
2020-05-27	$36.91	$37.03	$36.20	$37.01	$31.48	6,092
2020-05-26	$36.99	$37.12	$36.75	$36.75	$31.26	55,700
2020-05-22	$36.28	$36.47	$36.20	$36.47	$31.02	21,086
2020-05-21	$36.50	$36.50	$36.00	$36.23	$30.82	39,988
2020-05-20	$36.59	$36.59	$36.26	$36.47	$31.02	31,123
2020-05-19	$36.23	$36.40	$35.94	$35.94	$30.57	8,954
2020-05-18	$36.19	$36.42	$36.08	$36.16	$30.76	36,566
2020-05-15	$35.15	$35.39	$34.99	$35.28	$30.01	49,600
2020-05-14	$34.36	$35.07	$34.31	$35.07	$29.83	17,458
2020-05-13	$35.49	$35.56	$34.44	$34.87	$29.66	16,100
2020-05-12	$36.30	$36.32	$35.53	$35.53	$30.22	14,600
2020-05-11	$35.75	$36.51	$35.75	$36.39	$30.96	16,976
2020-05-08	$35.88	$36.05	$35.68	$35.95	$30.58	12,106
2020-05-07	$35.01	$35.58	$35.01	$35.37	$30.09	67,199
2020-05-06	$34.23	$34.63	$34.17	$34.34	$29.21	9,590
2020-05-05	$33.99	$34.49	$33.99	$34.19	$29.08	23,375
2020-05-04	$32.96	$33.34	$32.96	$33.30	$28.33	45,300
2020-05-01	$33.47	$33.47	$32.82	$32.98	$28.06	32,016
2020-04-30	$34.00	$34.21	$33.85	$33.88	$28.82	12,562
2020-04-29	$34.09	$34.57	$34.09	$34.42	$29.28	18,700
2020-04-28	$34.45	$34.45	$33.48	$33.48	$28.48	15,723
2020-04-27	$33.38	$33.85	$33.31	$33.76	$28.72	13,380
2020-04-24	$32.57	$32.99	$32.41	$32.95	$28.03	23,708
2020-04-23	$32.68	$32.83	$32.32	$32.35	$27.52	12,021
2020-04-22	$31.95	$32.51	$31.91	$32.44	$27.59	41,739
2020-04-21	$31.89	$31.92	$31.42	$31.43	$26.74	18,600
2020-04-20	$32.30	$32.80	$32.30	$32.51	$27.65	75,473
2020-04-17	$32.49	$32.66	$32.25	$32.64	$27.76	18,660
2020-04-16	$31.58	$31.87	$31.40	$31.81	$27.06	43,431
2020-04-15	$31.36	$31.68	$31.33	$31.55	$26.84	25,800
2020-04-14	$31.95	$32.13	$31.78	$32.06	$27.27	32,820
2020-04-13	$31.83	$31.83	$30.80	$31.10	$26.45	45,632
2020-04-09	$31.80	$32.03	$31.50	$31.73	$26.99	52,509
2020-04-08	$30.54	$31.40	$30.54	$31.24	$26.57	56,300
2020-04-07	$30.85	$31.02	$30.28	$30.32	$25.79	15,300
2020-04-06	$29.44	$30.21	$29.43	$30.19	$25.68	94,900
2020-04-03	$28.65	$28.80	$27.96	$28.25	$24.03	17,157
2020-04-02	$28.00	$28.58	$27.87	$28.56	$24.29	33,859
2020-04-01	$28.32	$28.54	$27.89	$28.09	$23.89	30,284
2020-03-31	$29.79	$29.93	$29.10	$29.26	$24.89	47,133
2020-03-30	$29.25	$30.04	$29.25	$29.91	$25.44	100,624
2020-03-27	$28.96	$29.44	$28.57	$28.87	$24.56	75,839
2020-03-26	$28.39	$29.66	$28.39	$29.55	$25.14	53,500
2020-03-25	$28.12	$28.82	$27.35	$27.90	$23.73	40,345
2020-03-24	$26.50	$27.63	$26.50	$27.54	$23.43	97,600
2020-03-23	$25.75	$25.77	$24.69	$24.98	$21.25	36,688
2020-03-20	$27.16	$27.52	$25.54	$25.65	$21.82	49,867
2020-03-19	$26.10	$27.11	$26.10	$26.78	$22.78	130,848
2020-03-18	$26.75	$28.75	$25.37	$26.43	$22.48	39,075
2020-03-17	$26.78	$27.86	$25.90	$27.83	$23.67	50,763
2020-03-16	$25.95	$27.57	$25.17	$27.22	$23.15	53,958
2020-03-13	$29.26	$29.54	$27.47	$29.54	$25.13	67,472
2020-03-12	$28.73	$28.75	$26.92	$27.78	$23.63	29,822
2020-03-11	$31.27	$31.27	$30.03	$30.40	$25.86	15,700
2020-03-10	$31.86	$31.91	$30.66	$31.91	$27.14	40,923
2020-03-09	$31.00	$31.34	$30.00	$31.08	$26.44	17,831
2020-03-06	$32.73	$33.26	$32.45	$33.15	$28.20	15,115
2020-03-05	$33.93	$34.12	$33.54	$33.72	$28.68	124,403
2020-03-04	$34.04	$34.69	$33.84	$34.69	$29.51	24,426
2020-03-03	$34.37	$34.61	$33.39	$33.51	$28.50	11,601
2020-03-02	$33.46	$34.27	$32.92	$34.27	$29.15	28,547
2020-02-28	$32.45	$33.16	$32.22	$33.16	$28.21	29,431
2020-02-27	$34.01	$34.57	$33.52	$33.52	$28.51	16,253
2020-02-26	$35.04	$35.50	$34.68	$34.76	$29.57	11,362
2020-02-25	$36.27	$36.27	$34.86	$34.94	$29.72	9,931
2020-02-24	$36.05	$36.17	$35.65	$35.96	$30.59	70,356
2020-02-21	$37.35	$37.35	$36.84	$36.92	$31.41	4,319
2020-02-20	$37.61	$37.61	$37.11	$37.44	$31.85	7,525
2020-02-19	$37.61	$37.61	$37.50	$37.51	$31.91	3,651
2020-02-18	$37.45	$37.45	$37.26	$37.37	$31.79	5,534
2020-02-14	$37.43	$37.47	$37.32	$37.45	$31.86	6,500
2020-02-13	$37.02	$37.37	$37.02	$37.28	$31.71	12,200
2020-02-12	$37.06	$37.21	$36.99	$37.20	$31.64	6,676
2020-02-11	$37.10	$37.10	$36.89	$36.95	$31.43	8,900
2020-02-10	$36.62	$36.72	$36.61	$36.72	$31.24	6,700
2020-02-07	$36.70	$36.70	$36.42	$36.47	$31.02	7,592
2020-02-06	$36.82	$36.83	$36.76	$36.80	$31.30	10,628
2020-02-05	$37.38	$37.38	$36.78	$36.83	$31.33	15,929
2020-02-04	$36.60	$36.96	$36.60	$36.89	$31.38	21,940
2020-02-03	$36.42	$36.45	$36.31	$36.32	$30.89	4,400
2020-01-31	$36.74	$36.74	$35.95	$36.04	$30.66	10,475
2020-01-30	$36.37	$36.74	$36.30	$36.74	$31.25	20,921
2020-01-29	$36.71	$36.86	$36.69	$36.69	$31.21	12,551
2020-01-28	$36.58	$36.80	$36.58	$36.73	$31.24	17,100
2020-01-27	$36.20	$36.46	$36.13	$36.33	$30.90	33,252
2020-01-24	$37.15	$37.15	$36.69	$36.81	$31.31	11,815
2020-01-23	$36.99	$37.12	$36.77	$37.10	$31.56	19,099
2020-01-22	$37.18	$37.23	$36.94	$36.97	$31.45	5,924
2020-01-21	$36.80	$36.91	$36.78	$36.85	$31.35	18,777
2020-01-17	$36.77	$36.84	$36.76	$36.83	$31.33	14,800
2020-01-16	$36.72	$36.81	$36.62	$36.78	$31.29	113,200
2020-01-15	$36.53	$36.61	$36.41	$36.49	$31.04	28,828
2020-01-14	$36.45	$36.53	$36.33	$36.39	$30.95	9,640
2020-01-13	$36.17	$36.39	$36.16	$36.39	$30.95	7,741
2020-01-10	$36.07	$36.18	$35.97	$36.02	$30.64	9,419
2020-01-09	$35.99	$36.11	$35.96	$36.05	$30.67	5,200
2020-01-08	$35.69	$35.90	$35.69	$35.75	$30.41	8,900
2020-01-07	$35.57	$35.69	$35.56	$35.62	$30.30	6,001
2020-01-06	$35.34	$35.62	$35.34	$35.60	$30.28	12,200
2020-01-03	$35.17	$35.55	$35.17	$35.54	$30.23	10,592
2020-01-02	$35.56	$35.64	$35.36	$35.64	$30.32	11,773
2019-12-31	$35.23	$35.27	$35.21	$35.27	$30.00	3,200
2019-12-30	$35.52	$35.52	$35.05	$35.17	$29.92	24,184
2019-12-27	$35.50	$35.50	$35.34	$35.40	$30.11	6,822
2019-12-26	$35.50	$35.50	$35.41	$35.49	$30.11	9,689
2019-12-24	$35.27	$35.39	$35.27	$35.39	$30.02	3,588
2019-12-23	$35.44	$35.44	$35.27	$35.29	$29.94	9,307
2019-12-20	$35.39	$35.39	$35.22	$35.26	$29.91	7,211
2019-12-19	$35.09	$35.13	$35.00	$35.10	$29.78	12,485
2019-12-18	$34.92	$35.03	$34.92	$34.97	$29.67	1,588
2019-12-17	$35.19	$35.19	$34.96	$34.97	$29.66	11,974
2019-12-16	$35.03	$35.09	$35.01	$35.01	$29.70	192,000
2019-12-13	$34.73	$34.82	$34.73	$34.82	$29.53	4,800
2019-12-12	$34.88	$34.88	$34.64	$34.77	$29.50	11,000
2019-12-11	$34.56	$34.67	$34.56	$34.67	$29.41	6,113
2019-12-10	$34.69	$34.69	$34.53	$34.57	$29.33	5,427
2019-12-09	$34.82	$34.82	$34.67	$34.67	$29.41	3,300
2019-12-06	$34.79	$34.89	$34.77	$34.77	$29.50	6,100
2019-12-05	$34.69	$34.69	$34.50	$34.57	$29.33	3,367
2019-12-04	$34.59	$34.63	$34.51	$34.51	$29.28	3,600
2019-12-03	$34.08	$34.34	$34.08	$34.34	$29.13	3,262
2019-12-02	$34.47	$34.56	$34.42	$34.45	$29.22	4,400
2019-11-29	$35.00	$35.05	$34.84	$34.84	$29.55	1,000
2019-11-27	$35.06	$35.10	$34.99	$35.10	$29.78	13,315
2019-11-26	$34.86	$34.90	$34.81	$34.90	$29.60	2,800
2019-11-25	$34.62	$34.70	$34.60	$34.63	$29.38	110,100
2019-11-22	$34.31	$34.40	$34.20	$34.39	$29.17	10,500
2019-11-21	$34.58	$34.58	$34.28	$34.29	$29.09	5,996
2019-11-20	$34.56	$34.60	$34.22	$34.43	$29.21	27,859
2019-11-19	$34.33	$34.53	$34.33	$34.47	$29.24	13,250
2019-11-18	$34.33	$34.33	$34.20	$34.26	$29.06	9,180
2019-11-15	$34.00	$34.23	$34.00	$34.23	$29.03	10,092
2019-11-14	$33.84	$33.95	$33.84	$33.94	$28.79	4,900
2019-11-13	$33.68	$33.81	$33.53	$33.81	$28.68	3,447
2019-11-12	$33.78	$33.78	$33.69	$33.72	$28.61	6,700
2019-11-11	$33.66	$33.69	$33.62	$33.68	$28.57	3,261
2019-11-08	$33.58	$33.63	$33.53	$33.63	$28.53	6,141
2019-11-07	$33.71	$33.81	$33.51	$33.56	$28.47	16,273
2019-11-06	$33.53	$33.53	$33.44	$33.53	$28.44	2,200
2019-11-05	$33.82	$33.83	$33.57	$33.58	$28.49	10,529
2019-11-04	$33.74	$33.74	$33.64	$33.68	$28.57	11,600
2019-11-01	$33.55	$33.64	$33.49	$33.61	$28.51	13,642
2019-10-31	$33.48	$33.48	$33.16	$33.32	$28.27	88,500
2019-10-30	$33.72	$33.74	$33.49	$33.68	$28.57	8,523
2019-10-29	$33.61	$33.70	$33.61	$33.62	$28.52	6,461
2019-10-28	$33.67	$33.72	$33.64	$33.66	$28.55	6,544
2019-10-25	$33.30	$33.64	$33.30	$33.49	$28.41	5,924
2019-10-24	$33.19	$33.25	$33.13	$33.25	$28.20	6,900
2019-10-23	$32.99	$33.00	$32.89	$32.94	$27.94	1,678
2019-10-22	$33.15	$33.15	$32.91	$32.91	$27.92	14,117
2019-10-21	$33.07	$33.19	$32.98	$33.13	$28.11	4,700
2019-10-18	$33.06	$33.08	$32.89	$32.90	$27.91	6,953
2019-10-17	$32.98	$33.09	$32.98	$33.04	$28.03	4,042
2019-10-16	$32.90	$32.90	$32.63	$32.68	$27.72	16,327
2019-10-15	$32.84	$32.99	$32.77	$32.92	$27.93	19,816
2019-10-14	$32.51	$32.68	$32.51	$32.60	$27.65	2,298
2019-10-11	$32.81	$32.86	$32.66	$32.66	$27.71	9,000
2019-10-10	$32.03	$32.23	$32.03	$32.16	$27.28	2,100
2019-10-09	$31.85	$32.08	$31.85	$32.00	$27.15	4,400
2019-10-08	$31.77	$31.89	$31.57	$31.62	$26.82	2,000
2019-10-07	$32.18	$32.43	$32.18	$32.26	$27.37	8,806
2019-10-04	$32.20	$32.37	$32.05	$32.37	$27.46	1,200
2019-10-03	$31.46	$31.96	$31.46	$31.96	$27.11	6,149
2019-10-02	$31.68	$31.77	$31.46	$31.69	$26.88	8,600
2019-10-01	$32.97	$33.00	$32.23	$32.27	$27.38	7,215
2019-09-30	$32.62	$32.77	$32.62	$32.73	$27.76	1,500
2019-09-27	$33.07	$33.07	$32.34	$32.43	$27.51	7,318
2019-09-26	$32.76	$32.90	$32.64	$32.80	$27.82	161,900
2019-09-25	$32.83	$32.98	$32.63	$32.96	$27.96	2,995
2019-09-24	$33.25	$33.25	$32.59	$32.70	$27.74	6,843
2019-09-23	$33.08	$33.17	$33.06	$33.06	$28.04	43,633
2019-09-20	$33.39	$33.39	$33.17	$33.17	$28.14	2,320
2019-09-19	$33.37	$33.46	$33.28	$33.32	$28.27	9,376
2019-09-18	$33.32	$33.38	$33.08	$33.38	$28.32	7,000
2019-09-17	$33.31	$33.46	$33.27	$33.43	$28.36	3,044
2019-09-16	$32.99	$33.23	$32.99	$33.23	$28.19	16,921
2019-09-13	$33.43	$33.43	$33.22	$33.27	$28.22	1,600
2019-09-12	$33.27	$33.35	$33.27	$33.27	$28.22	4,600
2019-09-11	$33.05	$33.16	$32.94	$33.16	$28.13	3,747
2019-09-10	$32.45	$32.81	$32.45	$32.81	$27.83	4,600
2019-09-09	$33.20	$33.20	$32.77	$32.85	$27.87	3,000
2019-09-06	$33.30	$33.31	$33.20	$33.20	$28.17	3,500
2019-09-05	$33.08	$33.20	$33.04	$33.12	$28.10	7,973
2019-09-04	$32.69	$32.69	$32.49	$32.64	$27.69	4,231
2019-09-03	$32.36	$32.49	$32.07	$32.24	$27.35	9,309
2019-08-30	$32.60	$32.66	$32.46	$32.58	$27.64	6,900
2019-08-29	$32.39	$32.57	$32.39	$32.51	$27.58	6,483
2019-08-28	$31.91	$32.12	$31.91	$32.12	$27.25	5,987
2019-08-27	$32.10	$32.10	$31.89	$31.91	$27.07	4,621
2019-08-26	$31.73	$31.94	$31.73	$31.91	$27.07	4,231
2019-08-23	$32.32	$32.54	$31.62	$31.73	$26.92	13,288
2019-08-22	$32.46	$32.63	$32.46	$32.62	$27.67	5,288
2019-08-21	$32.57	$32.71	$32.57	$32.60	$27.66	6,074
2019-08-20	$32.42	$32.42	$32.24	$32.25	$27.36	4,185
2019-08-19	$32.52	$32.57	$32.48	$32.48	$27.55	11,837
2019-08-16	$31.85	$32.24	$31.85	$32.20	$27.32	4,068
2019-08-15	$31.72	$31.77	$31.58	$31.73	$26.92	5,512
2019-08-14	$32.19	$32.19	$31.64	$31.64	$26.84	5,892
2019-08-13	$32.31	$32.71	$32.23	$32.64	$27.69	8,576
2019-08-12	$32.40	$32.45	$32.08	$32.22	$27.33	5,727
2019-08-09	$32.96	$32.96	$32.58	$32.76	$27.79	7,117
2019-08-08	$32.36	$32.99	$32.36	$32.99	$27.99	9,768
2019-08-07	$31.74	$32.30	$31.74	$32.24	$27.35	3,783
2019-08-06	$32.06	$32.24	$31.89	$32.24	$27.35	30,612
2019-08-05	$32.48	$32.48	$31.49	$31.70	$26.89	3,382
2019-08-02	$33.15	$33.15	$32.68	$32.83	$27.85	6,916
2019-08-01	$33.65	$33.87	$33.08	$33.20	$28.16	12,366
2019-07-31	$33.89	$33.99	$33.36	$33.57	$28.47	4,280
2019-07-30	$33.85	$33.95	$33.85	$33.92	$28.78	18,292
2019-07-29	$33.99	$34.04	$33.97	$34.04	$28.88	4,166
2019-07-26	$34.23	$34.30	$34.23	$34.29	$29.09	6,555
2019-07-25	$34.48	$34.48	$34.04	$34.04	$28.88	7,623
2019-07-24	$34.09	$34.61	$34.09	$34.60	$29.35	4,943
2019-07-23	$34.05	$34.28	$34.02	$34.26	$29.06	9,732
2019-07-22	$33.91	$34.45	$33.91	$33.94	$28.79	3,003
2019-07-19	$34.28	$34.28	$33.94	$33.94	$28.80	152,877
2019-07-18	$34.00	$34.15	$33.93	$34.10	$28.93	3,461
2019-07-17	$34.17	$34.20	$34.06	$34.06	$28.89	17,316
2019-07-16	$34.31	$34.35	$34.25	$34.29	$29.09	7,905
2019-07-15	$34.25	$34.35	$34.25	$34.34	$29.13	58,119
2019-07-12	$34.14	$34.32	$34.14	$34.32	$29.12	3,248
2019-07-11	$33.88	$34.13	$33.88	$34.13	$28.95	14,985
2019-07-10	$34.07	$34.22	$33.92	$33.99	$28.83	46,347
2019-07-09	$33.84	$34.01	$33.83	$34.01	$28.85	47,739
2019-07-08	$34.11	$34.11	$33.87	$33.91	$28.77	10,133
2019-07-05	$34.20	$34.25	$33.91	$34.25	$29.06	16,801
2019-07-03	$34.17	$34.26	$34.12	$34.26	$29.06	2,448
2019-07-02	$33.89	$33.91	$33.84	$33.91	$28.77	708
2019-07-01	$34.24	$34.24	$33.86	$33.95	$28.80	13,310
2019-06-28	$33.43	$33.62	$33.30	$33.62	$28.52	5,437
2019-06-27	$33.24	$33.40	$33.22	$33.37	$28.31	155,500
2019-06-26	$33.18	$33.18	$33.04	$33.05	$28.04	7,153
2019-06-25	$33.55	$33.55	$33.08	$33.08	$28.06	3,561
2019-06-24	$33.50	$33.51	$33.38	$33.38	$28.32	2,153
2019-06-21	$33.62	$33.64	$33.51	$33.53	$28.44	3,463
2019-06-20	$34.05	$34.05	$33.61	$33.71	$28.60	3,533
2019-06-19	$33.31	$33.57	$33.28	$33.55	$28.46	3,165
2019-06-18	$33.12	$33.32	$33.12	$33.17	$28.14	11,328
2019-06-17	$32.94	$32.94	$32.80	$32.80	$27.82	3,406
2019-06-14	$32.86	$32.88	$32.80	$32.87	$27.89	1,206
2019-06-13	$33.06	$33.16	$33.04	$33.09	$28.07	8,894
2019-06-12	$32.95	$33.02	$32.88	$33.02	$28.01	11,276
2019-06-11	$33.21	$33.21	$32.80	$32.93	$27.94	7,890
2019-06-10	$33.09	$33.30	$33.08	$33.10	$28.08	6,846
2019-06-07	$32.49	$32.77	$32.49	$32.69	$27.73	6,649
2019-06-06	$32.13	$32.36	$32.13	$32.36	$27.45	1,710
2019-06-05	$32.05	$32.23	$31.93	$32.23	$27.34	5,638
2019-06-04	$31.29	$31.74	$31.29	$31.74	$26.92	2,912
2019-06-03	$30.92	$31.16	$30.92	$31.00	$26.30	5,148
2019-05-31	$31.09	$31.09	$31.03	$31.03	$26.33	772
2019-05-30	$31.31	$31.34	$31.23	$31.30	$26.56	1,254
2019-05-29	$31.23	$31.23	$31.07	$31.14	$26.42	3,984
2019-05-28	$31.81	$31.81	$31.46	$31.46	$26.69	8,733
2019-05-24	$31.67	$31.67	$31.52	$31.54	$26.76	4,364
2019-05-23	$31.56	$31.56	$31.28	$31.43	$26.67	4,554
2019-05-22	$31.90	$31.90	$31.81	$31.82	$27.00	3,341
2019-05-21	$31.77	$32.00	$31.77	$31.91	$27.07	5,524
2019-05-20	$31.65	$31.67	$31.48	$31.60	$26.81	7,609
2019-05-17	$32.01	$32.20	$31.93	$31.93	$27.09	9,027
2019-05-16	$32.15	$32.17	$32.15	$32.17	$27.29	1,753
2019-05-15	$31.54	$31.95	$31.50	$31.86	$27.03	8,025
2019-05-14	$31.70	$31.85	$31.70	$31.75	$26.93	2,844
2019-05-13	$31.61	$31.61	$31.24	$31.33	$26.58	11,742
2019-05-10	$32.14	$32.36	$31.67	$32.21	$27.33	15,065
2019-05-09	$32.00	$32.17	$31.71	$32.17	$27.29	2,006
2019-05-08	$32.10	$32.33	$32.10	$32.19	$27.31	6,917
2019-05-07	$32.29	$32.29	$31.86	$32.10	$27.23	2,250
2019-05-06	$32.29	$32.74	$32.29	$32.66	$27.71	9,364
2019-05-03	$32.68	$32.86	$32.67	$32.86	$27.88	7,478
2019-05-02	$32.25	$32.40	$32.22	$32.40	$27.49	15,661
2019-05-01	$32.52	$32.61	$32.25	$32.25	$27.36	7,633
2019-04-30	$32.44	$32.51	$32.43	$32.51	$27.58	2,209
2019-04-29	$32.59	$32.59	$32.44	$32.44	$27.52	303,792
2019-04-26	$32.14	$32.44	$32.14	$32.44	$27.52	4,827
2019-04-25	$32.22	$32.22	$32.18	$32.20	$27.31	3,118
2019-04-24	$32.56	$32.58	$32.50	$32.50	$27.57	5,742
2019-04-23	$32.18	$32.41	$32.18	$32.41	$27.49	3,423
2019-04-22	$32.14	$32.14	$32.07	$32.13	$27.25	2,242
2019-04-18	$31.99	$32.12	$31.97	$32.11	$27.24	10,987
2019-04-17	$32.52	$32.52	$31.93	$32.00	$27.15	12,814
2019-04-16	$32.67	$32.67	$32.30	$32.30	$27.40	4,549
2019-04-15	$32.35	$32.45	$32.35	$32.45	$27.53	12,709
2019-04-12	$32.40	$32.42	$32.31	$32.40	$27.49	16,179
2019-04-11	$32.17	$32.18	$32.12	$32.18	$27.29	764
2019-04-10	$31.95	$32.05	$31.95	$32.02	$27.16	4,841
2019-04-09	$31.93	$32.00	$31.75	$31.76	$26.94	26,933
2019-04-08	$31.88	$32.10	$31.88	$32.10	$27.23	4,216
2019-04-05	$32.17	$32.17	$32.04	$32.08	$27.21	12,075
2019-04-04	$32.04	$32.04	$31.86	$31.93	$27.09	11,898
2019-04-03	$32.00	$32.15	$32.00	$32.04	$27.18	4,421
2019-04-02	$31.73	$31.80	$31.73	$31.80	$26.97	3,695
2019-04-01	$31.67	$31.75	$31.62	$31.75	$26.94	9,787
2019-03-29	$31.25	$31.31	$31.23	$31.31	$26.56	12,212
2019-03-28	$30.94	$31.00	$30.74	$30.97	$26.27	53,412
2019-03-27	$30.89	$30.91	$30.48	$30.69	$26.03	56,782
2019-03-26	$31.06	$31.06	$30.72	$30.87	$26.19	56,452
2019-03-25	$30.77	$30.77	$30.66	$30.71	$26.05	529
2019-03-22	$31.21	$31.21	$30.78	$30.78	$26.11	4,354
2019-03-21	$31.08	$31.62	$31.08	$31.62	$26.82	2,899
2019-03-20	$31.11	$31.29	$30.86	$31.05	$26.34	4,134
2019-03-19	$31.21	$31.24	$31.10	$31.13	$26.41	1,863
2019-03-18	$31.08	$31.09	$30.88	$31.09	$26.37	4,652
2019-03-15	$30.90	$31.05	$30.90	$30.92	$26.23	3,848
2019-03-14	$30.86	$30.86	$30.81	$30.86	$26.18	3,544
2019-03-13	$31.01	$31.11	$30.97	$30.97	$26.27	11,548
2019-03-12	$30.63	$30.72	$30.63	$30.71	$26.05	11,253
2019-03-11	$30.42	$30.60	$30.42	$30.60	$25.96	1,619
2019-03-08	$30.06	$30.15	$29.91	$30.14	$25.57	8,343
2019-03-07	$30.23	$30.34	$30.20	$30.22	$25.63	8,153
2019-03-06	$30.62	$30.62	$30.41	$30.41	$25.80	8,720
2019-03-05	$30.68	$30.71	$30.65	$30.65	$26.00	13,803
2019-03-04	$30.86	$30.86	$30.42	$30.66	$26.01	5,195
2019-03-01	$30.97	$31.06	$30.85	$30.97	$26.27	7,805
2019-02-28	$30.79	$30.84	$30.74	$30.74	$26.07	15,175
2019-02-27	$30.62	$30.75	$30.58	$30.75	$26.09	3,189
2019-02-26	$30.65	$30.65	$30.49	$30.49	$25.87	4,781
2019-02-25	$30.84	$30.84	$30.59	$30.59	$25.95	4,314
2019-02-22	$30.47	$30.54	$30.40	$30.53	$25.90	7,147
2019-02-21	$30.06	$30.16	$30.02	$30.11	$25.54	11,511
2019-02-20	$30.13	$30.14	$30.02	$30.12	$25.55	3,725
2019-02-19	$30.16	$30.16	$30.12	$30.13	$25.56	990
2019-02-15	$30.08	$30.08	$30.02	$30.07	$25.51	5,786
2019-02-14	$29.80	$29.90	$29.74	$29.81	$25.29	8,295
2019-02-13	$29.78	$29.87	$29.68	$29.81	$25.29	11,263
2019-02-12	$29.57	$29.74	$29.57	$29.74	$25.23	5,353
2019-02-11	$29.30	$29.36	$29.30	$29.31	$24.86	6,966
2019-02-08	$29.02	$29.18	$28.99	$29.18	$24.75	4,749
2019-02-07	$29.08	$29.18	$28.88	$29.09	$24.68	7,372
2019-02-06	$29.32	$29.42	$29.24	$29.33	$24.88	1,328
2019-02-05	$29.39	$29.42	$29.31	$29.41	$24.95	3,607
2019-02-04	$28.89	$29.17	$28.89	$29.17	$24.74	3,465
2019-02-01	$28.77	$28.98	$28.77	$28.98	$24.58	8,015
2019-01-31	$28.86	$28.86	$28.75	$28.84	$24.47	2,742
2019-01-30	$28.26	$28.60	$28.26	$28.60	$24.26	3,812
2019-01-29	$28.26	$28.26	$28.08	$28.14	$23.87	601
2019-01-28	$28.12	$28.15	$28.09	$28.15	$23.88	1,598
2019-01-25	$28.34	$28.34	$28.30	$28.31	$24.02	740
2019-01-24	$27.86	$28.10	$27.73	$28.05	$23.80	6,579
2019-01-23	$28.04	$28.04	$27.65	$27.86	$23.64	1,708
2019-01-22	$28.28	$28.28	$27.78	$27.81	$23.59	11,209
2019-01-18	$28.11	$28.35	$28.11	$28.34	$24.04	4,681
2019-01-17	$27.73	$28.00	$27.70	$27.90	$23.67	7,815
2019-01-16	$27.79	$27.79	$27.65	$27.67	$23.47	92,312
2019-01-15	$27.62	$27.66	$27.57	$27.66	$23.46	24,180
2019-01-14	$27.28	$27.48	$27.28	$27.40	$23.24	10,035
2019-01-11	$27.42	$27.53	$27.42	$27.53	$23.36	1,414
2019-01-10	$27.20	$27.54	$27.15	$27.54	$23.36	5,055
2019-01-09	$27.31	$27.47	$27.31	$27.36	$23.21	54,541
2019-01-08	$26.98	$27.09	$26.90	$27.09	$22.98	2,098
2019-01-07	$26.53	$26.92	$26.53	$26.74	$22.69	1,939
2019-01-04	$25.92	$26.36	$25.92	$26.33	$22.34	15,843
2019-01-03	$25.59	$25.59	$25.46	$25.46	$21.60	1,846
2019-01-02	$25.87	$26.28	$25.87	$26.15	$22.18	9,107
2018-12-31	$26.16	$26.25	$26.12	$26.22	$22.24	6,567
2018-12-28	$26.21	$26.25	$25.93	$26.06	$22.11	12,033
2018-12-27	$25.59	$26.01	$25.40	$26.01	$22.07	2,911
2018-12-26	$25.46	$25.81	$24.74	$25.81	$21.90	5,847
2018-12-24	$26.24	$26.29	$25.92	$25.92	$20.90	8,307
2018-12-21	$27.02	$27.02	$26.49	$26.49	$21.36	2,146
2018-12-20	$27.57	$27.57	$26.77	$27.02	$21.78	18,980
2018-12-19	$28.16	$28.40	$27.59	$27.61	$22.26	3,444
2018-12-18	$28.32	$28.32	$27.96	$28.08	$22.64	1,429
2018-12-17	$28.35	$28.35	$27.89	$27.93	$22.52	3,128
2018-12-14	$29.01	$29.01	$28.67	$28.67	$23.12	7,131
2018-12-13	$29.38	$29.38	$29.01	$29.08	$23.44	6,981
2018-12-12	$29.68	$29.68	$29.43	$29.43	$23.73	1,430
2018-12-11	$29.63	$29.68	$29.18	$29.18	$23.52	5,254
2018-12-10	$29.00	$29.30	$29.00	$29.26	$23.59	1,760
2018-12-07	$29.91	$29.91	$29.07	$29.07	$23.44	1,573
2018-12-06	$29.58	$29.84	$29.58	$29.84	$24.06	2,841
2018-12-04	$31.01	$31.01	$30.20	$30.20	$24.35	3,454
2018-12-03	$31.48	$31.48	$31.05	$31.18	$25.14	8,301
2018-11-30	$30.80	$30.84	$30.74	$30.84	$24.86	2,281
2018-11-29	$30.48	$30.87	$30.48	$30.87	$24.88	439
2018-11-28	$30.52	$30.68	$30.52	$30.68	$24.74	3,442
2018-11-27	$30.01	$30.02	$29.92	$29.99	$24.18	17,679
2018-11-26	$29.79	$30.05	$29.79	$30.05	$24.23	3,787
2018-11-23	$29.53	$29.53	$29.53	$29.53	$23.81	1,099
2018-11-21	$29.55	$29.69	$29.54	$29.54	$23.82	9,382
2018-11-20	$29.25	$29.25	$29.15	$29.20	$23.54	3,489
2018-11-19	$30.14	$30.14	$29.66	$29.67	$23.92	2,476
2018-11-16	$30.41	$30.41	$30.41	$30.41	$24.52	3,776
2018-11-15	$30.05	$30.05	$30.05	$30.05	$24.23	185
2018-11-14	$29.74	$30.11	$29.74	$29.85	$24.07	3,993
2018-11-13	$29.98	$30.37	$29.98	$30.01	$24.19	1,041
2018-11-12	$30.30	$30.30	$30.10	$30.10	$24.27	6,858
2018-11-09	$30.50	$30.75	$30.50	$30.75	$24.79	2,834
2018-11-08	$31.36	$31.36	$31.02	$31.03	$25.02	5,400
2018-11-07	$31.24	$31.26	$31.24	$31.26	$25.20	845
2018-11-06	$30.76	$30.83	$30.66	$30.68	$24.74	1,752
2018-11-05	$30.85	$30.85	$30.54	$30.74	$24.78	615
2018-11-02	$31.12	$31.12	$31.12	$31.12	$25.09	982
2018-11-01	$30.23	$30.83	$30.21	$30.82	$24.85	12,399
2018-10-31	$30.16	$30.16	$30.12	$30.12	$24.28	1,512
2018-10-30	$28.70	$29.47	$28.70	$29.47	$23.76	1,434
2018-10-29	$29.41	$29.41	$28.27	$28.63	$23.08	5,124
2018-10-26	$28.88	$29.27	$28.84	$28.96	$23.35	3,331
2018-10-25	$29.34	$29.52	$29.32	$29.52	$23.80	761
2018-10-24	$30.12	$30.12	$29.27	$29.27	$23.60	5,126
2018-10-23	$29.70	$30.41	$29.67	$30.38	$24.49	2,466
2018-10-22	$30.49	$30.57	$30.44	$30.55	$24.63	14,525
2018-10-19	$30.90	$30.90	$30.39	$30.44	$24.54	6,787
2018-10-18	$31.15	$31.15	$30.77	$30.78	$24.82	9,962
2018-10-17	$31.46	$31.48	$31.35	$31.43	$25.34	4,264
2018-10-16	$31.23	$31.23	$31.23	$31.23	$25.18	287
2018-10-15	$30.72	$30.96	$30.67	$30.76	$24.80	3,772
2018-10-12	$30.90	$30.90	$30.49	$30.75	$24.79	2,897
2018-10-11	$30.91	$30.92	$30.41	$30.42	$24.53	2,977
2018-10-10	$31.45	$31.45	$30.96	$30.96	$24.96	2,800
2018-10-09	$32.20	$32.29	$32.20	$32.29	$26.03	1,412
2018-10-08	$32.71	$32.75	$32.38	$32.49	$26.19	3,645
2018-10-05	$33.16	$33.16	$32.63	$32.94	$26.55	7,483
2018-10-04	$33.56	$33.56	$33.11	$33.11	$26.69	3,165
2018-10-03	$33.76	$33.93	$33.76	$33.82	$27.26	4,030
2018-10-02	$34.04	$34.04	$33.76	$33.77	$27.23	4,517
2018-10-01	$34.54	$34.54	$34.14	$34.14	$27.52	4,138
2018-09-28	$34.26	$34.26	$34.24	$34.26	$27.62	2,501
2018-09-27	$34.25	$34.29	$34.21	$34.21	$27.59	3,403
2018-09-26	$34.49	$34.88	$34.19	$34.39	$27.73	3,674
2018-09-25	$34.29	$34.31	$34.22	$34.31	$27.66	6,923
2018-09-24	$34.04	$34.18	$34.04	$34.17	$27.55	3,027
2018-09-21	$34.21	$34.37	$34.21	$34.31	$27.66	1,098
2018-09-20	$34.29	$34.32	$34.25	$34.32	$27.67	3,145
2018-09-19	$34.33	$34.33	$33.99	$34.01	$27.42	4,570
2018-09-18	$34.20	$34.31	$34.14	$34.31	$27.66	5,231
2018-09-17	$34.28	$34.29	$34.06	$34.06	$27.46	1,361
2018-09-14	$34.54	$34.55	$34.43	$34.48	$27.80	2,704
2018-09-13	$34.50	$34.50	$34.35	$34.36	$27.71	7,582
2018-09-12	$34.33	$34.35	$33.93	$34.23	$27.59	3,160
2018-09-11	$34.07	$34.31	$34.07	$34.28	$27.64	1,819
2018-09-10	$34.04	$34.05	$34.03	$34.03	$27.43	1,475
2018-09-07	$33.74	$33.96	$33.74	$33.79	$27.24	2,957
2018-09-06	$33.88	$33.97	$33.83	$33.90	$27.33	4,478
2018-09-05	$33.90	$33.99	$33.90	$33.92	$27.35	6,701
2018-09-04	$34.11	$34.20	$33.97	$34.18	$27.56	6,107
2018-08-31	$33.91	$33.99	$33.91	$33.99	$27.40	1,922
2018-08-30	$34.06	$34.06	$34.02	$34.03	$27.43	1,626
2018-08-29	$33.99	$34.25	$33.99	$34.25	$27.61	2,177
2018-08-28	$34.01	$34.01	$33.99	$33.99	$27.40	1,203
2018-08-27	$33.85	$34.10	$33.85	$34.10	$27.49	686
2018-08-24	$33.65	$33.73	$33.64	$33.73	$27.19	2,437
2018-08-23	$33.45	$33.45	$33.24	$33.35	$26.89	7,341
2018-08-22	$33.30	$33.30	$33.30	$33.30	$26.85	927
2018-08-21	$33.23	$33.32	$33.23	$33.32	$26.87	639
2018-08-20	$32.84	$33.09	$32.84	$33.05	$26.65	3,079
2018-08-17	$32.67	$32.89	$32.67	$32.89	$26.52	4,343
2018-08-16	$32.64	$32.94	$32.64	$32.81	$26.45	2,423
2018-08-15	$32.72	$32.72	$32.45	$32.63	$26.31	7,997
2018-08-14	$32.70	$33.00	$32.70	$32.96	$26.57	5,576
2018-08-13	$32.93	$32.93	$32.71	$32.71	$26.37	1,296
2018-08-10	$32.86	$32.89	$32.80	$32.89	$26.52	2,258
2018-08-09	$32.88	$33.28	$32.87	$33.17	$26.74	4,205
2018-08-08	$32.97	$33.11	$32.97	$33.08	$26.67	6,808
2018-08-07	$32.84	$33.08	$32.84	$33.08	$26.67	944
2018-08-06	$32.80	$32.92	$32.80	$32.92	$26.54	1,120
2018-08-03	$32.59	$32.61	$32.59	$32.61	$26.29	1,746
2018-08-02	$32.27	$32.56	$32.27	$32.55	$26.25	2,463
2018-08-01	$32.33	$32.33	$32.26	$32.26	$26.01	5,975
2018-07-31	$32.19	$32.37	$32.19	$32.37	$26.10	534
2018-07-30	$32.05	$32.05	$32.03	$32.03	$25.82	670
2018-07-27	$32.68	$32.68	$32.40	$32.40	$26.12	1,605
2018-07-26	$32.83	$32.84	$32.76	$32.81	$26.45	5,795
2018-07-25	$32.26	$32.48	$32.26	$32.43	$26.15	9,645
2018-07-24	$32.38	$32.42	$32.11	$32.16	$25.93	3,980
2018-07-23	$32.53	$32.53	$32.37	$32.46	$26.17	3,357
2018-07-20	$32.57	$32.57	$32.48	$32.51	$26.21	2,162
2018-07-19	$32.52	$32.63	$32.47	$32.58	$26.27	35,470
2018-07-18	$32.47	$32.51	$32.47	$32.51	$26.21	2,679
2018-07-17	$32.36	$32.38	$32.33	$32.36	$26.09	6,390
2018-07-16	$32.28	$32.28	$32.05	$32.08	$25.86	4,547
2018-07-13	$32.18	$32.18	$32.18	$32.18	$25.95	3,068
2018-07-12	$32.06	$32.18	$32.06	$32.18	$25.95	4,624
2018-07-11	$31.86	$31.94	$31.86	$31.89	$25.71	6,682
2018-07-10	$32.03	$32.03	$31.94	$32.00	$25.80	839
2018-07-09	$32.00	$32.00	$31.97	$31.98	$25.78	3,182
2018-07-06	$31.76	$31.78	$31.76	$31.78	$25.63	314
2018-07-05	$31.37	$31.39	$31.34	$31.39	$25.31	1,749
2018-07-03	$31.41	$31.41	$31.29	$31.29	$25.23	1,873
2018-07-02	$31.13	$31.13	$30.98	$30.99	$24.98	6,975
2018-06-29	$31.27	$31.29	$31.25	$31.28	$25.22	2,025
2018-06-28	$31.15	$31.15	$30.75	$30.84	$24.86	15,178
2018-06-27	$31.44	$31.50	$31.36	$31.39	$25.31	3,071
2018-06-26	$31.35	$31.35	$31.35	$31.35	$25.27	322
2018-06-25	$31.42	$31.42	$31.18	$31.18	$25.14	1,107
2018-06-22	$32.01	$32.01	$31.91	$31.94	$25.75	10,341
2018-06-21	$32.24	$32.25	$31.91	$31.96	$25.77	7,054
2018-06-20	$32.57	$32.57	$32.17	$32.24	$25.99	1,624
2018-06-19	$31.92	$32.04	$31.92	$32.04	$25.83	420
2018-06-18	$32.35	$32.38	$32.32	$32.36	$26.09	5,853
2018-06-15	$32.23	$32.24	$32.23	$32.23	$25.98	2,145
2018-06-14	$32.29	$32.34	$32.28	$32.32	$26.06	1,645
2018-06-13	$32.36	$32.36	$32.29	$32.29	$26.03	1,461
2018-06-12	$32.17	$32.17	$32.14	$32.14	$25.91	922
2018-06-11	$32.13	$32.13	$32.12	$32.12	$25.90	520
2018-06-08	$32.11	$32.11	$31.81	$32.06	$25.85	9,385
2018-06-07	$32.76	$32.76	$31.73	$31.73	$25.58	6,338
2018-06-06	$31.83	$31.84	$31.75	$31.84	$25.67	4,396
2018-06-05	$31.73	$31.73	$31.60	$31.68	$25.54	9,218
2018-06-04	$31.66	$31.66	$31.32	$31.50	$25.40	17,138
2018-06-01	$31.16	$31.27	$31.16	$31.18	$25.14	2,211
2018-05-31	$30.87	$30.87	$30.76	$30.76	$24.80	3,675
2018-05-30	$31.04	$31.04	$31.04	$31.04	$25.03	547
2018-05-29	$30.69	$30.69	$30.69	$30.69	$24.74	1,270
2018-05-25	$30.96	$30.97	$30.94	$30.94	$24.95	2,032
2018-05-24	$30.74	$30.97	$30.71	$30.97	$24.97	11,480
2018-05-23	$30.64	$30.80	$30.64	$30.80	$24.83	1,132
2018-05-22	$30.89	$30.92	$30.85	$30.86	$24.88	2,204
2018-05-21	$30.96	$30.96	$30.91	$30.93	$24.94	3,255
2018-05-18	$30.60	$30.78	$30.60	$30.77	$24.81	2,099
2018-05-17	$30.72	$30.72	$30.68	$30.69	$24.74	1,115
2018-05-16	$30.60	$30.72	$30.60	$30.72	$24.77	11,589
2018-05-15	$30.50	$30.58	$30.50	$30.51	$24.60	2,690
2018-05-14	$30.86	$30.87	$30.68	$30.71	$24.76	8,815
2018-05-11	$30.78	$30.85	$30.72	$30.78	$24.82	4,639
2018-05-10	$30.65	$30.65	$30.65	$30.65	$24.71	526
2018-05-09	$30.44	$30.47	$30.42	$30.42	$24.53	3,057
2018-05-08	$30.14	$30.31	$30.14	$30.25	$24.39	9,691
2018-05-07	$30.03	$30.03	$29.95	$30.01	$24.19	1,290
2018-05-04	$29.50	$29.98	$29.45	$29.98	$24.17	546
2018-05-03	$29.80	$29.80	$29.51	$29.63	$23.89	1,630
2018-05-02	$29.75	$29.80	$29.69	$29.80	$24.03	4,284
2018-05-01	$29.38	$29.67	$29.38	$29.67	$23.92	3,206
2018-04-30	$29.83	$29.83	$29.74	$29.80	$24.03	3,006
2018-04-27	$29.84	$29.95	$29.83	$29.93	$24.13	840
2018-04-26	$29.81	$29.90	$29.74	$29.85	$24.07	2,304
2018-04-25	$29.38	$29.57	$29.38	$29.57	$23.84	3,687
2018-04-24	$29.81	$29.81	$29.38	$29.38	$23.69	780
2018-04-23	$29.83	$29.89	$29.82	$29.82	$24.04	1,013
2018-04-20	$29.80	$29.86	$29.71	$29.71	$23.95	3,463
2018-04-19	$30.25	$30.25	$29.90	$29.96	$24.16	930
2018-04-18	$30.33	$30.43	$30.26	$30.42	$24.53	1,334
2018-04-17	$30.11	$30.31	$30.11	$30.31	$24.44	571
2018-04-16	$29.85	$29.85	$29.85	$29.85	$24.07	442
2018-04-13	$29.73	$29.73	$29.58	$29.58	$23.85	913
2018-04-12	$29.81	$29.88	$29.75	$29.79	$24.02	3,675
2018-04-11	$29.63	$29.66	$29.54	$29.54	$23.82	2,676
2018-04-10	$29.69	$29.75	$29.53	$29.75	$23.99	1,114
2018-04-09	$29.20	$29.56	$29.20	$29.27	$23.60	4,068
2018-04-06	$29.55	$29.55	$29.08	$29.08	$23.44	777
2018-04-05	$29.72	$29.72	$29.70	$29.70	$23.94	1,004
2018-04-04	$28.89	$29.22	$28.89	$29.22	$23.56	1,539
2018-04-03	$29.13	$29.21	$29.01	$29.21	$23.55	3,085
2018-04-02	$29.32	$29.32	$28.73	$28.73	$23.16	13,953
2018-03-29	$29.28	$29.59	$29.26	$29.59	$23.85	1,927
2018-03-28	$29.38	$29.38	$29.04	$29.07	$23.43	1,199
2018-03-27	$29.77	$29.77	$29.57	$29.57	$23.84	3,464
2018-03-26	$29.73	$29.83	$29.73	$29.83	$24.05	3,861
2018-03-23	$29.61	$29.61	$29.21	$29.22	$23.56	11,959
2018-03-22	$30.08	$30.15	$29.74	$29.74	$23.98	4,213
2018-03-21	$30.49	$30.61	$30.49	$30.54	$24.62	5,070
2018-03-20	$30.50	$30.50	$30.44	$30.44	$24.54	3,812
2018-03-19	$30.81	$30.81	$30.19	$30.34	$24.46	5,246
2018-03-16	$30.66	$30.73	$30.66	$30.73	$24.78	909
2018-03-15	$30.68	$30.68	$30.64	$30.64	$24.70	2,444
2018-03-14	$30.78	$30.78	$30.62	$30.63	$24.70	13,683
2018-03-13	$31.14	$31.14	$30.83	$30.83	$24.86	4,894
2018-03-12	$31.05	$31.07	$31.03	$31.07	$25.05	6,102
2018-03-09	$30.86	$31.04	$30.86	$31.04	$25.03	5,011
2018-03-08	$30.48	$30.49	$30.48	$30.49	$24.58	1,973
2018-03-07	$30.25	$30.41	$30.25	$30.41	$24.52	5,111
2018-03-06	$30.28	$30.28	$30.28	$30.28	$24.41	247
2018-03-05	$29.58	$30.07	$29.58	$30.06	$24.24	9,032
2018-03-02	$29.07	$29.42	$29.07	$29.42	$23.72	13,201
2018-03-01	$29.49	$29.49	$29.49	$29.49	$23.78	366
2018-02-28	$30.01	$30.02	$30.01	$30.02	$24.20	876
2018-02-27	$30.12	$30.17	$30.01	$30.05	$24.23	6,591
2018-02-26	$29.93	$30.15	$29.93	$30.15	$24.31	922
2018-02-23	$29.76	$29.76	$29.75	$29.75	$23.99	549
2018-02-22	$29.83	$29.83	$29.83	$29.83	$24.05	77
2018-02-21	$29.87	$29.87	$29.87	$29.87	$24.08	65
2018-02-20	$29.87	$29.87	$29.87	$29.87	$24.08	300
2018-02-16	$29.93	$29.93	$29.88	$29.91	$24.11	985
2018-02-15	$29.62	$29.62	$29.62	$29.62	$23.88	8
2018-02-14	$29.62	$29.62	$29.62	$29.62	$23.88	200
2018-02-13	$29.01	$29.10	$28.99	$29.10	$23.46	476
2018-02-12	$28.96	$28.96	$28.96	$28.96	$23.35	393
2018-02-09	$28.73	$28.73	$28.29	$28.45	$22.94	1,615
2018-02-08	$28.76	$28.76	$28.76	$28.76	$23.19	2,069
2018-02-07	$29.77	$29.77	$29.57	$29.57	$23.84	1,938
2018-02-06	$28.69	$29.21	$28.69	$29.21	$23.55	1,658
2018-02-05	$29.82	$29.82	$29.22	$29.22	$23.56	1,940
2018-02-02	$30.64	$30.65	$30.32	$30.32	$24.45	1,349
2018-02-01	$30.98	$30.98	$30.98	$30.98	$24.98	95
2018-01-31	$30.98	$30.98	$30.98	$30.98	$24.98	100
2018-01-30	$31.15	$31.15	$30.92	$30.98	$24.98	4,906
2018-01-29	$31.49	$31.52	$31.30	$31.33	$25.26	2,563
2018-01-26	$31.29	$31.40	$31.29	$31.40	$25.32	966
2018-01-25	$31.18	$31.24	$31.10	$31.10	$25.07	1,555
2018-01-24	$31.04	$31.09	$31.02	$31.09	$25.07	1,826
2018-01-23	$31.05	$31.05	$31.03	$31.04	$25.03	731
2018-01-22	$30.72	$30.91	$30.72	$30.91	$24.92	293
2018-01-19	$30.61	$30.75	$30.61	$30.75	$24.79	924
2018-01-18	$30.50	$30.50	$30.45	$30.45	$24.55	365
2018-01-17	$30.23	$30.23	$30.23	$30.23	$24.37	176
2018-01-16	$30.61	$30.61	$30.61	$30.61	$24.68	784
2018-01-12	$30.35	$30.37	$30.33	$30.36	$24.48	2,607
2018-01-11	$29.94	$29.94	$29.94	$29.94	$24.14	225
2018-01-10	$30.15	$30.15	$30.15	$30.15	$24.31	29
2018-01-09	$30.29	$30.29	$30.15	$30.15	$24.31	1,821
2018-01-08	$30.21	$30.21	$30.21	$30.21	$24.36	389
2018-01-05	$30.04	$30.04	$30.03	$30.03	$24.21	590
2018-01-04	$29.87	$29.87	$29.87	$29.87	$24.08	274
2018-01-03	$29.57	$29.57	$29.57	$29.57	$23.84	244
2018-01-02	$29.37	$29.37	$29.36	$29.36	$23.67	765
2017-12-29	$29.36	$29.36	$29.36	$29.36	$23.67	290
2017-12-28	$29.42	$29.42	$29.42	$29.42	$23.72	895
2017-12-27	$29.32	$29.32	$29.29	$29.29	$23.62	1,770
2017-12-26	$29.35	$29.35	$29.35	$29.35	$23.66	78
2017-12-22	$29.34	$29.34	$29.34	$29.34	$23.52	314
2017-12-21	$29.60	$29.60	$29.44	$29.48	$23.64	6,944
2017-12-20	$29.42	$29.42	$29.42	$29.42	$23.59	426
2017-12-19	$29.54	$29.54	$29.45	$29.48	$23.64	2,966
2017-12-18	$29.16	$29.16	$29.16	$29.16	$23.38	217
2017-12-15	$29.14	$29.23	$29.14	$29.16	$23.38	355
2017-12-14	$28.96	$28.96	$28.79	$28.79	$23.08	926
2017-12-13	$29.06	$29.06	$29.02	$29.05	$23.29	4,387
2017-12-12	$29.06	$29.06	$29.00	$29.01	$23.26	1,464
2017-12-11	$28.96	$28.96	$28.96	$28.96	$23.22	990
2017-12-08	$28.95	$28.95	$28.95	$28.95	$23.21	422
2017-12-07	$28.91	$28.91	$28.91	$28.91	$23.18	194
2017-12-06	$28.74	$28.74	$28.68	$28.68	$22.99	1,132
2017-12-05	$29.11	$29.11	$28.87	$28.87	$23.15	6,207
2017-12-04	$29.23	$29.23	$29.23	$29.23	$23.44	37
2017-12-01	$28.94	$29.07	$28.94	$29.07	$23.31	544
2017-11-30	$29.23	$29.38	$29.23	$29.25	$23.45	58,555
2017-11-29	$29.12	$29.17	$29.12	$29.13	$23.36	51,977
2017-11-28	$28.95	$28.96	$28.95	$28.96	$23.22	10,091
2017-11-27	$28.85	$28.86	$28.85	$28.85	$23.13	51,373
2017-11-24	$28.84	$28.84	$28.84	$28.84	$23.12	127
2017-11-22	$28.73	$28.83	$28.73	$28.79	$23.08	32,925
2017-11-21	$28.80	$28.80	$28.80	$28.80	$23.09	10,020
2017-11-20	$28.65	$28.68	$28.65	$28.68	$22.99	100,901
2017-11-17	$28.60	$28.61	$28.60	$28.60	$22.93	11,515
2017-11-16	$28.50	$28.50	$28.50	$28.50	$22.85	10,119
2017-11-15	$28.18	$28.18	$28.18	$28.18	$22.59	10,216
2017-11-14	$28.25	$28.26	$28.20	$28.21	$22.62	11,349
2017-11-13	$28.27	$28.28	$28.27	$28.28	$22.67	10,013
2017-11-10	$28.27	$28.27	$28.27	$28.27	$22.67	10,103
2017-11-09	$28.40	$28.40	$28.22	$28.24	$22.64	11,119
2017-11-08	$28.38	$28.47	$28.38	$28.47	$22.83	10,507
2017-11-07	$28.52	$28.52	$28.40	$28.43	$22.79	13,506
2017-11-06	$28.42	$28.46	$28.40	$28.46	$22.82	103,707
2017-11-03	$28.29	$28.35	$28.28	$28.32	$22.71	14,415
2017-11-02	$28.42	$28.42	$28.24	$28.24	$22.64	10,502
2017-11-01	$28.60	$28.60	$28.39	$28.41	$22.78	11,265
2017-10-31	$28.46	$28.46	$28.46	$28.46	$22.82	10,023
2017-10-30	$28.34	$28.34	$28.25	$28.26	$22.66	50,710
2017-10-27	$28.30	$28.31	$28.30	$28.31	$22.70	10,536
2017-10-26	$28.22	$28.28	$28.22	$28.25	$22.65	62,953
2017-10-25	$28.23	$28.23	$28.13	$28.16	$22.58	24,817
2017-10-24	$28.36	$28.37	$28.36	$28.36	$22.74	11,790
2017-10-23	$28.44	$28.44	$28.35	$28.36	$22.74	51,075
2017-10-20	$28.34	$28.43	$28.34	$28.40	$22.77	10,514
2017-10-19	$28.05	$28.18	$28.05	$28.18	$22.59	50,107
2017-10-18	$28.13	$28.13	$28.13	$28.13	$22.55	10,007
2017-10-17	$28.07	$28.07	$28.02	$28.05	$22.49	10,563
2017-10-16	$28.02	$28.05	$28.02	$28.05	$22.49	54,418
2017-10-13	$28.11	$28.12	$28.11	$28.12	$22.54	207
2017-10-12	$28.04	$28.08	$28.04	$28.08	$22.51	50,105
2017-10-11	$27.92	$27.96	$27.92	$27.96	$22.42	50,167
2017-10-10	$28.04	$28.04	$27.97	$27.98	$22.43	10,963
2017-10-09	$28.04	$28.04	$27.98	$27.99	$22.44	11,173
2017-10-06	$28.10	$28.10	$28.02	$28.02	$22.47	11,750
2017-10-05	$28.02	$28.08	$28.02	$28.08	$22.51	12,123
2017-10-04	$27.97	$28.04	$27.97	$28.04	$22.48	252
2017-10-03	$27.94	$27.94	$27.93	$27.93	$22.39	50,232
2017-10-02	$27.88	$27.97	$27.87	$27.91	$22.38	26,857
2017-09-29	$27.71	$27.71	$27.71	$27.71	$22.22	106
2017-09-28	$27.56	$27.57	$27.56	$27.57	$22.11	347
2017-09-27	$27.86	$27.86	$27.67	$27.67	$22.19	577
2017-09-26	$27.50	$27.50	$27.50	$27.50	$22.05	167
2017-09-25	$27.80	$27.80	$27.44	$27.44	$22.00	746
2017-09-22	$27.48	$27.48	$27.48	$27.48	$22.03	103
2017-09-21	$27.70	$27.70	$27.42	$27.42	$21.98	367
2017-09-20	$27.51	$27.51	$27.50	$27.50	$22.05	525
2017-09-19	$27.54	$27.54	$27.47	$27.47	$22.02	853
2017-09-18	$27.63	$27.64	$27.56	$27.56	$22.10	1,085
2017-09-15	$27.62	$27.62	$27.62	$27.62	$22.15	111
2017-09-14	$27.56	$27.56	$27.56	$27.56	$22.10	107
2017-09-13	$27.57	$27.57	$27.57	$27.57	$22.10	878
2017-09-12	$27.54	$27.59	$27.54	$27.57	$22.10	5,281
2017-09-11	$27.51	$27.51	$27.45	$27.50	$22.05	456
2017-09-08	$27.21	$27.21	$27.21	$27.21	$21.82	389
2017-09-07	$27.16	$27.17	$27.16	$27.17	$21.78	14,341
2017-09-06	$27.20	$27.20	$27.19	$27.20	$21.81	1,847
2017-09-05	$27.15	$27.15	$27.12	$27.13	$21.75	1,450
2017-09-01	$27.28	$27.28	$27.28	$27.28	$21.87	678
2017-08-31	$26.74	$26.74	$26.74	$26.74	$21.44	100
2017-08-30	$26.74	$26.74	$26.74	$26.74	$21.44	100
2017-08-29	$26.56	$26.74	$26.56	$26.74	$21.44	498
2017-08-28	$26.76	$26.76	$26.74	$26.74	$21.44	347
2017-08-25	$26.71	$26.71	$26.71	$26.71	$21.42	100
2017-08-24	$26.71	$26.71	$26.71	$26.71	$21.42	200
2017-08-23	$26.72	$26.72	$26.68	$26.68	$21.39	810
2017-08-22	$26.65	$26.65	$26.65	$26.65	$21.37	119
2017-08-21	$26.53	$26.53	$26.53	$26.53	$21.27	100
2017-08-18	$26.53	$26.53	$26.53	$26.53	$21.27	200
2017-08-17	$26.92	$26.92	$26.92	$26.92	$21.59	100
2017-08-16	$26.92	$26.92	$26.92	$26.92	$21.59	600
2017-08-15	$26.81	$26.81	$26.72	$26.81	$21.50	768
2017-08-14	$26.86	$26.86	$26.86	$26.86	$21.54	153
2017-08-11	$26.77	$26.77	$26.76	$26.76	$21.46	352
2017-08-10	$26.52	$26.52	$26.52	$26.52	$21.26	300
2017-08-09	$27.30	$27.30	$27.30	$27.30	$21.89	100
2017-08-08	$27.30	$27.30	$27.30	$27.30	$21.89	100
2017-08-07	$27.35	$27.35	$27.30	$27.30	$21.89	533
2017-08-04	$27.40	$27.40	$27.40	$27.40	$21.97	100
2017-08-03	$27.40	$27.40	$27.40	$27.40	$21.97	100
2017-08-02	$27.40	$27.40	$27.40	$27.40	$21.97	100
2017-08-01	$27.40	$27.40	$27.40	$27.40	$21.97	100
2017-07-31	$27.40	$27.40	$27.40	$27.40	$21.97	200
2017-07-28	$27.40	$27.40	$27.40	$27.40	$21.97	700
2017-07-27	$27.56	$27.57	$27.30	$27.33	$21.91	2,251
2017-07-26	$27.52	$27.52	$27.52	$27.52	$22.06	112
2017-07-25	$27.60	$27.60	$27.60	$27.60	$22.13	100
2017-07-24	$27.60	$27.60	$27.60	$27.60	$22.13	200
2017-07-21	$27.68	$27.68	$27.68	$27.68	$22.19	151
2017-07-20	$27.64	$27.64	$27.61	$27.61	$22.14	823
2017-07-19	$27.62	$27.62	$27.62	$27.62	$22.15	203
2017-07-18	$27.48	$27.48	$27.41	$27.44	$22.00	831
2017-07-17	$27.55	$27.59	$27.51	$27.51	$22.06	2,418
2017-07-14	$27.55	$27.55	$27.55	$27.55	$22.09	199
2017-07-13	$27.37	$27.37	$27.36	$27.36	$21.93	3,075
2017-07-12	$27.08	$27.08	$27.08	$27.08	$21.71	100
2017-07-11	$27.08	$27.08	$27.08	$27.08	$21.71	200
2017-07-10	$27.09	$27.09	$27.09	$27.09	$21.72	23
2017-07-07	$27.79	$27.79	$27.01	$27.09	$21.72	6,700
2017-07-06	$27.20	$27.20	$27.20	$27.20	$21.81	41
2017-07-05	$27.20	$27.20	$27.20	$27.20	$21.81	100
2017-07-03	$27.28	$27.28	$27.17	$27.20	$21.81	1,426
2017-06-30	$27.07	$27.18	$27.07	$27.18	$21.79	220
2017-06-29	$27.31	$27.32	$26.93	$26.95	$21.61	2,447
2017-06-28	$27.30	$27.30	$27.30	$27.30	$21.89	100
2017-06-27	$27.30	$27.30	$27.30	$27.30	$21.89	100
2017-06-26	$27.36	$27.36	$27.23	$27.30	$21.89	2,224
2017-06-23	$27.26	$27.27	$27.26	$27.27	$21.86	759
2017-06-22	$26.91	$27.15	$26.91	$27.15	$21.77	793
2017-06-21	$27.01	$27.01	$27.01	$27.01	$21.66	387
2017-06-20	$27.12	$27.12	$27.12	$27.12	$21.74	470
2017-06-19	$27.23	$27.23	$27.19	$27.19	$21.80	373
2017-06-16	$26.99	$26.99	$26.90	$26.94	$21.60	2,465
2017-06-15	$27.05	$27.05	$27.05	$27.05	$21.69	100
2017-06-14	$27.05	$27.05	$27.05	$27.05	$21.69	2
2017-06-13	$27.05	$27.05	$27.05	$27.05	$21.69	900
2017-06-12	$26.85	$26.85	$26.85	$26.85	$21.52	230
2017-06-09	$27.02	$27.02	$27.02	$27.02	$21.66	657
2017-06-08	$26.89	$26.89	$26.89	$26.89	$21.56	53
2017-06-07	$26.89	$26.89	$26.89	$26.89	$21.56	0
2017-06-06	$27.03	$27.03	$26.89	$26.89	$21.56	2,612
2017-06-05	$27.19	$27.19	$27.10	$27.10	$21.72	328
2017-06-02	$27.09	$27.09	$27.07	$27.07	$21.71	1,019
2017-06-01	$26.61	$26.61	$26.61	$26.61	$21.34	2
2017-05-31	$26.61	$26.61	$26.61	$26.61	$21.34	59
2017-05-30	$26.61	$26.61	$26.61	$26.61	$21.34	7
2017-05-26	$26.69	$26.69	$26.61	$26.61	$21.34	580
2017-05-25	$26.53	$26.53	$26.53	$26.53	$21.27	5
2017-05-24	$26.54	$26.54	$26.53	$26.53	$21.27	456
2017-05-23	$26.58	$26.58	$26.54	$26.54	$21.28	503
2017-05-22	$26.52	$26.52	$26.50	$26.50	$21.24	259
2017-05-19	$26.19	$26.19	$26.19	$26.19	$21.00	1
2017-05-18	$26.19	$26.19	$26.19	$26.19	$21.00	15
2017-05-17	$26.30	$26.30	$26.19	$26.19	$21.00	853
2017-05-16	$26.47	$26.47	$26.47	$26.47	$21.23	208
2017-05-15	$27.62	$27.62	$27.62	$27.62	$22.15	412
2017-05-12	$26.61	$26.61	$26.61	$26.61	$21.34	15
2017-05-11	$26.61	$26.61	$26.61	$26.61	$21.34	28
2017-05-10	$26.61	$26.61	$26.61	$26.61	$21.34	62
2017-05-09	$26.61	$26.61	$26.61	$26.61	$21.34	10
2017-05-08	$26.66	$26.66	$26.61	$26.61	$21.34	560
2017-05-05	$26.63	$26.63	$26.57	$26.57	$21.30	380
2017-05-04	$26.49	$26.49	$26.49	$26.49	$21.24	38
2017-05-03	$26.49	$26.49	$26.49	$26.49	$21.24	60
2017-05-02	$26.49	$26.49	$26.49	$26.49	$21.24	2
2017-05-01	$26.49	$26.49	$26.49	$26.49	$21.24	98
2017-04-28	$26.49	$26.49	$26.49	$26.49	$21.24	145
2017-04-27	$26.75	$26.75	$26.75	$26.75	$21.45	2
2017-04-26	$26.75	$26.75	$26.75	$26.75	$21.45	308
2017-04-25	$26.46	$26.46	$26.46	$26.46	$21.21	11
2017-04-24	$26.46	$26.46	$26.46	$26.46	$21.21	532
2017-04-21	$26.23	$26.23	$26.23	$26.23	$21.03	3
2017-04-20	$26.10	$26.23	$26.08	$26.23	$21.03	805
2017-04-19	$26.03	$26.03	$26.03	$26.03	$20.87	374
2017-04-18	$25.84	$25.84	$25.84	$25.84	$20.71	41
2017-04-17	$25.86	$25.86	$25.84	$25.84	$20.71	651
2017-04-13	$26.00	$26.00	$26.00	$26.00	$20.85	118
2017-04-12	$25.90	$25.90	$25.90	$25.90	$20.77	700
2017-04-11	$25.98	$25.98	$25.98	$25.98	$20.83	93
2017-04-10	$25.98	$25.98	$25.98	$25.98	$20.83	95
2017-04-07	$25.98	$25.98	$25.98	$25.98	$20.83	270
2017-04-06	$25.99	$25.99	$25.99	$25.99	$20.84	21
2017-04-05	$26.50	$26.50	$25.95	$25.99	$20.84	10,651
2017-04-04	$26.40	$26.40	$26.40	$26.40	$21.17	47
2017-04-03	$26.40	$26.40	$26.40	$26.40	$21.17	0
2017-03-31	$26.40	$26.40	$26.40	$26.40	$21.17	657
2017-03-30	$26.41	$26.41	$26.41	$26.41	$21.17	269
2017-03-29	$26.41	$26.41	$26.41	$26.41	$21.18	3,926
2017-03-28	$26.21	$26.21	$26.21	$26.21	$21.01	0
2017-03-27	$26.21	$26.21	$26.21	$26.21	$21.01	213
2017-03-24	$26.38	$26.38	$26.38	$26.38	$21.15	0
2017-03-23	$26.38	$26.38	$26.38	$26.38	$21.15	0
2017-03-22	$26.38	$26.38	$26.38	$26.38	$21.15	95
2017-03-21	$26.38	$26.38	$26.38	$26.38	$21.15	41
2017-03-20	$26.38	$26.38	$26.38	$26.38	$21.15	260
2017-03-17	$26.19	$26.19	$26.19	$26.19	$21.00	0
2017-03-16	$26.19	$26.19	$26.19	$26.19	$21.00	0
2017-03-15	$26.19	$26.19	$26.19	$26.19	$21.00	0
2017-03-14	$26.17	$26.20	$26.13	$26.19	$21.00	1,074
2017-03-13	$26.13	$26.13	$26.13	$26.13	$20.95	0
2017-03-10	$26.13	$26.13	$26.13	$26.13	$20.95	80
2017-03-09	$26.13	$26.13	$26.13	$26.13	$20.95	0
2017-03-08	$26.13	$26.13	$26.13	$26.13	$20.95	0
2017-03-07	$26.13	$26.13	$26.13	$26.13	$20.95	2,695
2017-03-06	$26.30	$26.63	$26.30	$26.62	$21.34	4,176
2017-03-03	$26.54	$26.54	$26.54	$26.54	$21.28	1,600
2017-03-02	$26.22	$26.22	$26.22	$26.22	$21.02	0
2017-03-01	$26.22	$26.22	$26.22	$26.22	$21.02	43
2017-02-28	$26.22	$26.22	$26.22	$26.22	$21.02	103
2017-02-27	$26.47	$26.47	$26.47	$26.47	$21.22	657
2017-02-24	$25.95	$25.95	$25.95	$25.95	$20.81	0
2017-02-23	$25.95	$25.95	$25.95	$25.95	$20.81	0
2017-02-22	$25.95	$25.95	$25.95	$25.95	$20.81	0
2017-02-21	$25.95	$25.95	$25.95	$25.95	$20.81	28
2017-02-17	$25.95	$25.95	$25.95	$25.95	$20.81	0
2017-02-16	$25.95	$25.95	$25.95	$25.95	$20.81	75
2017-02-15	$25.95	$25.95	$25.95	$25.95	$20.81	0
2017-02-14	$25.95	$25.95	$25.95	$25.95	$20.81	0
2017-02-13	$25.95	$25.95	$25.95	$25.95	$20.81	28
2017-02-10	$26.07	$26.07	$25.95	$25.95	$20.81	200
2017-02-09	$25.68	$25.68	$25.68	$25.68	$20.59	0
2017-02-08	$25.68	$25.68	$25.68	$25.68	$20.59	0
2017-02-07	$25.68	$25.68	$25.68	$25.68	$20.59	0
2017-02-06	$25.79	$25.79	$25.68	$25.68	$20.59	500
2017-02-03	$25.22	$25.22	$25.22	$25.22	$20.22	0
2017-02-02	$25.22	$25.22	$25.22	$25.22	$20.22	0
2017-02-01	$25.22	$25.22	$25.22	$25.22	$20.22	0
2017-01-31	$25.22	$25.22	$25.22	$25.22	$20.22	0
2017-01-30	$25.22	$25.22	$25.22	$25.22	$20.22	25
2017-01-27	$25.22	$25.22	$25.22	$25.22	$20.22	0
2017-01-26	$25.22	$25.22	$25.22	$25.22	$20.22	0
2017-01-25	$25.22	$25.22	$25.22	$25.22	$20.22	0
2017-01-24	$25.22	$25.22	$25.22	$25.22	$20.22	0
2017-01-23	$25.22	$25.22	$25.22	$25.22	$20.22	811
2017-01-20	$25.17	$25.17	$25.17	$25.17	$20.18	0
2017-01-19	$25.17	$25.17	$25.17	$25.17	$20.18	30
2017-01-18	$25.17	$25.17	$25.17	$25.17	$20.18	0
2017-01-17	$25.49	$25.54	$25.17	$25.17	$20.18	1,131
2017-01-13	$25.22	$25.22	$25.22	$25.22	$20.22	831
2017-01-12	$25.95	$25.95	$25.95	$25.95	$20.81	80
2017-01-11	$25.95	$25.95	$25.95	$25.95	$20.81	0
2017-01-10	$25.95	$25.95	$25.95	$25.95	$20.81	0
2017-01-09	$25.95	$25.95	$25.95	$25.95	$20.81	731
2017-01-06	$25.11	$25.11	$25.11	$25.11	$20.13	0
2017-01-05	$25.11	$25.11	$25.11	$25.11	$20.13	0
2017-01-04	$25.11	$25.11	$25.11	$25.11	$20.13	1,062
2017-01-03	$24.81	$24.81	$24.81	$24.81	$19.89	0
2016-12-30	$24.81	$24.81	$24.81	$24.81	$19.89	0
2016-12-29	$24.81	$24.81	$24.81	$24.81	$19.89	30
2016-12-28	$24.81	$24.81	$24.81	$24.81	$19.89	1,062
2016-12-27	$24.71	$24.71	$24.71	$24.71	$19.81	0
2016-12-23	$24.71	$24.71	$24.71	$24.71	$19.81	0
2016-12-22	$24.71	$24.71	$24.71	$24.71	$19.81	301
2016-12-21	$24.97	$24.97	$24.97	$24.97	$20.02	330
2016-12-20	$24.84	$24.84	$24.84	$24.84	$19.92	0
2016-12-19	$24.84	$24.84	$24.84	$24.84	$19.92	30
2016-12-16	$24.84	$24.84	$24.84	$24.84	$19.92	0
2016-12-15	$24.84	$24.84	$24.84	$24.84	$19.92	100
2016-12-14	$25.01	$25.02	$24.97	$25.02	$20.06	200,300

Nuveen ESG Mid-Cap Growth ETF (NUMG) News Headlines

Recent Nuveen ESG Mid-Cap Growth ETF (NUMG) News

Similar Companies to Nuveen ESG Mid-Cap Growth ETF (NUMG) in the None Industry

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

Nuveen ESG Mid-Cap Growth ETF (NUMG) Exchange: BATS