ProShares Pet Care ETF (PAWZ) Stock

Data as of May 9, 2025

$51.72 ($0.67) 1.32%

ProShares Pet Care ETF - Daily Information

Click for more stock information on ProShares Pet Care ETF.

Daily Information	Data
Date	May 9, 2025
Open	$51.72
Previous Close	$51.72
High	$51.72
Low	$51.72
Adjusted Open	$51.72
Previous Adjusted Close	$51.72
Adjusted High	$51.72
Adjusted Low	$51.72

About ProShares Pet Care ETF (PAWZ)

ProShares Trust - ProShares Pet Care ETF

Invest in ProShares Pet Care ETF (PAWZ)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for ProShares Pet Care ETF (PAWZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-17	$51.72	$51.72	$51.72	$51.72	$51.72	253
2025-04-16	$50.41	$51.68	$50.41	$51.05	$51.05	5,484
2025-04-15	$51.74	$51.74	$51.38	$51.45	$51.45	1,148
2025-04-14	$51.58	$51.88	$51.29	$51.78	$51.78	3,419
2025-04-11	$50.24	$51.54	$50.24	$51.48	$51.48	14,154
2025-04-10	$50.33	$50.50	$49.13	$50.06	$50.06	3,819
2025-04-09	$47.70	$51.17	$47.62	$50.99	$50.99	6,788
2025-04-08	$50.19	$50.19	$47.71	$47.81	$47.81	9,282
2025-04-07	$47.99	$49.65	$47.58	$49.24	$49.24	24,598
2025-04-04	$50.69	$50.69	$49.50	$49.52	$49.52	5,405
2025-04-03	$52.47	$52.47	$51.85	$51.85	$51.85	2,161
2025-04-02	$52.11	$52.97	$52.11	$52.97	$52.97	2,064
2025-04-01	$52.17	$52.43	$52.17	$52.35	$52.35	2,521
2025-03-31	$51.35	$52.35	$51.35	$52.24	$52.24	3,935
2025-03-28	$52.73	$52.73	$51.92	$52.12	$52.12	1,992
2025-03-27	$51.80	$52.77	$51.80	$52.77	$52.77	683
2025-03-26	$52.16	$52.16	$51.83	$51.94	$51.94	3,035
2025-03-25	$52.26	$52.26	$51.96	$52.13	$52.06	881
2025-03-24	$52.52	$52.61	$52.52	$52.61	$52.61	2,486
2025-03-21	$51.98	$52.41	$51.98	$52.41	$52.41	5,071
2025-03-20	$52.26	$52.37	$52.26	$52.32	$52.32	1,573
2025-03-19	$51.84	$52.58	$51.84	$52.46	$52.46	2,152
2025-03-18	$52.13	$52.17	$52.06	$52.12	$52.12	2,054
2025-03-17	$52.06	$52.97	$52.06	$52.97	$52.97	5,689
2025-03-14	$51.38	$51.82	$51.38	$51.77	$51.77	1,352
2025-03-13	$51.47	$51.47	$50.84	$51.08	$51.08	2,623
2025-03-12	$52.16	$52.16	$51.56	$51.80	$51.80	1,055
2025-03-11	$52.47	$52.47	$51.68	$51.99	$51.99	9,882
2025-03-10	$53.08	$53.08	$52.44	$52.55	$52.55	2,958
2025-03-07	$52.77	$53.54	$52.74	$53.51	$53.51	2,576
2025-03-06	$52.84	$53.29	$52.58	$52.75	$52.75	3,533
2025-03-05	$52.92	$53.28	$52.82	$53.28	$53.28	1,888
2025-03-04	$52.36	$53.07	$52.14	$52.64	$52.64	13,582
2025-03-03	$53.47	$53.47	$52.36	$52.55	$52.55	4,788
2025-02-28	$52.96	$53.16	$52.75	$53.16	$53.16	3,649
2025-02-27	$53.61	$53.63	$52.93	$52.93	$52.93	3,507
2025-02-26	$53.91	$53.98	$53.56	$53.74	$53.74	7,930
2025-02-25	$53.72	$53.76	$53.50	$53.76	$53.76	3,251
2025-02-24	$53.13	$53.63	$53.04	$53.48	$53.48	5,601
2025-02-21	$53.19	$53.34	$52.70	$52.70	$52.70	4,152
2025-02-20	$54.11	$54.11	$53.21	$53.47	$53.47	7,087
2025-02-19	$55.08	$55.19	$54.83	$55.19	$55.19	1,687
2025-02-18	$55.08	$55.37	$55.08	$55.34	$55.34	3,121
2025-02-14	$55.62	$55.62	$54.86	$54.86	$54.86	1,837
2025-02-13	$54.81	$55.27	$54.81	$55.27	$55.27	2,035
2025-02-12	$54.09	$54.61	$54.00	$54.61	$54.61	4,068
2025-02-11	$54.17	$54.53	$54.17	$54.52	$54.52	8,515
2025-02-10	$55.02	$55.02	$54.53	$54.53	$54.53	4,114
2025-02-07	$55.67	$55.67	$54.86	$55.01	$55.01	1,916
2025-02-06	$55.79	$55.90	$55.37	$55.47	$55.47	1,778
2025-02-05	$55.60	$55.73	$55.58	$55.73	$55.73	8,609
2025-02-04	$55.78	$55.94	$55.78	$55.92	$55.92	1,423
2025-02-03	$55.61	$56.46	$55.61	$56.23	$56.23	3,363
2025-01-31	$56.32	$56.39	$55.79	$55.79	$55.79	1,954
2025-01-30	$56.88	$56.92	$56.64	$56.64	$56.64	2,573
2025-01-29	$56.15	$56.28	$55.97	$56.05	$56.05	4,692
2025-01-28	$56.41	$56.47	$56.03	$56.20	$56.20	12,474
2025-01-27	$55.54	$56.23	$55.54	$56.14	$56.14	23,862
2025-01-24	$55.56	$55.99	$55.56	$55.81	$55.81	3,141
2025-01-23	$54.80	$55.22	$54.67	$55.22	$55.22	2,422
2025-01-22	$55.32	$55.43	$55.24	$55.24	$55.24	13,078
2025-01-21	$54.91	$55.33	$54.82	$55.33	$55.33	2,479
2025-01-17	$55.03	$55.03	$54.67	$54.67	$54.67	1,343
2025-01-16	$54.80	$54.98	$54.78	$54.98	$54.98	6,966
2025-01-15	$54.46	$54.61	$54.28	$54.41	$54.41	8,836
2025-01-14	$53.61	$53.68	$53.33	$53.54	$53.54	3,535
2025-01-13	$52.90	$53.42	$52.90	$53.38	$53.38	4,072
2025-01-10	$53.18	$53.18	$52.87	$53.05	$53.05	1,407
2025-01-08	$54.17	$54.50	$54.17	$54.36	$54.36	3,405
2025-01-07	$55.22	$55.22	$54.70	$54.87	$54.87	3,039
2025-01-06	$54.64	$55.77	$54.64	$55.43	$55.43	2,434
2025-01-03	$54.61	$55.03	$54.59	$54.99	$54.99	5,620
2025-01-02	$55.00	$55.00	$54.23	$54.35	$54.35	10,194
2024-12-31	$54.95	$54.95	$54.44	$54.44	$54.44	11,388
2024-12-30	$54.38	$54.66	$54.01	$54.52	$54.52	34,418
2024-12-27	$54.68	$55.00	$54.47	$54.73	$54.73	4,813
2024-12-26	$55.08	$55.19	$55.00	$55.10	$55.10	1,953
2024-12-24	$54.95	$55.04	$54.00	$55.00	$55.00	9,203
2024-12-23	$54.48	$54.81	$54.22	$54.62	$54.62	146,415
2024-12-20	$53.35	$55.33	$53.35	$54.80	$54.67	4,178
2024-12-19	$54.59	$55.04	$54.26	$54.51	$54.38	5,752
2024-12-18	$56.02	$56.02	$54.39	$54.39	$54.25	52,750
2024-12-17	$55.96	$56.00	$55.84	$55.89	$55.76	2,133
2024-12-16	$56.06	$56.79	$56.06	$56.25	$56.11	4,807
2024-12-13	$56.20	$56.23	$56.04	$56.20	$56.06	2,406
2024-12-12	$56.26	$56.51	$56.20	$56.20	$56.06	778
2024-12-11	$56.87	$56.92	$56.66	$56.89	$56.76	1,214
2024-12-10	$56.76	$57.37	$55.77	$56.45	$56.31	13,380
2024-12-09	$56.94	$57.44	$56.92	$56.93	$56.79	6,099
2024-12-06	$56.87	$56.98	$56.87	$56.98	$56.85	1,582
2024-12-05	$56.50	$56.51	$56.45	$56.47	$56.33	1,225
2024-12-04	$57.14	$57.37	$56.83	$57.37	$57.23	12,582
2024-12-03	$57.18	$57.47	$57.12	$57.35	$57.21	7,525
2024-12-02	$56.68	$57.27	$56.57	$57.27	$57.13	2,376
2024-11-29	$54.96	$56.90	$54.42	$56.90	$56.90	2,046
2024-11-27	$56.67	$56.89	$56.57	$56.57	$56.57	3,077
2024-11-26	$57.14	$57.14	$56.72	$56.79	$56.79	5,168
2024-11-25	$57.55	$57.59	$57.19	$57.35	$57.35	4,880
2024-11-22	$56.95	$57.19	$56.95	$57.19	$57.19	6,672
2024-11-21	$56.45	$57.13	$56.27	$57.13	$57.13	3,393
2024-11-20	$56.30	$56.51	$56.16	$56.51	$56.51	1,413
2024-11-19	$55.93	$56.36	$55.83	$56.36	$56.36	4,360
2024-11-18	$55.79	$56.16	$55.73	$55.87	$55.87	3,977
2024-11-15	$56.00	$56.00	$55.72	$55.85	$55.85	2,112
2024-11-14	$56.53	$56.78	$56.23	$56.23	$56.23	2,191
2024-11-13	$56.95	$56.95	$56.54	$56.82	$56.82	5,279
2024-11-12	$57.20	$57.42	$56.91	$57.09	$57.09	2,495
2024-11-11	$57.10	$57.89	$57.10	$57.74	$57.74	4,004
2024-11-08	$57.23	$57.40	$57.23	$57.28	$57.28	4,900
2024-11-07	$56.65	$57.20	$56.65	$57.20	$57.20	4,353
2024-11-06	$57.30	$57.30	$56.44	$56.69	$56.69	2,888
2024-11-05	$57.13	$57.20	$57.12	$57.12	$57.12	6,598
2024-11-04	$57.12	$57.40	$57.12	$57.21	$57.21	1,959
2024-11-01	$56.47	$56.56	$56.41	$56.53	$56.53	1,575
2024-10-31	$56.00	$56.17	$55.02	$56.17	$56.17	1,588
2024-10-30	$56.92	$56.93	$56.76	$56.86	$56.86	5,315
2024-10-29	$56.75	$56.92	$56.59	$56.59	$56.59	4,031
2024-10-28	$57.38	$57.38	$57.23	$57.30	$57.30	2,910
2024-10-25	$57.14	$57.14	$56.95	$56.95	$56.95	1,860
2024-10-24	$57.73	$57.73	$57.07	$57.23	$57.23	6,261
2024-10-23	$57.45	$57.45	$57.00	$57.32	$57.32	1,489
2024-10-22	$57.61	$57.95	$57.61	$57.92	$57.92	1,610
2024-10-21	$58.01	$58.04	$57.77	$57.77	$57.77	2,868
2024-10-18	$58.65	$58.83	$58.65	$58.82	$58.82	4,262
2024-10-17	$59.37	$59.37	$59.24	$59.24	$59.24	1,200
2024-10-16	$59.80	$59.80	$59.63	$59.67	$59.67	1,638
2024-10-15	$59.28	$59.51	$59.17	$59.17	$59.17	2,783
2024-10-14	$59.08	$59.30	$59.08	$59.29	$59.29	1,436
2024-10-11	$58.85	$59.50	$58.85	$59.24	$59.24	2,649
2024-10-10	$58.70	$59.00	$58.70	$58.90	$58.90	4,344
2024-10-09	$58.97	$59.31	$58.97	$59.31	$59.31	3,096
2024-10-08	$58.51	$58.98	$58.51	$58.98	$58.98	1,736
2024-10-07	$58.92	$58.92	$57.91	$58.11	$58.11	2,792
2024-10-04	$59.00	$59.00	$58.74	$58.99	$58.99	1,814
2024-10-03	$58.46	$58.62	$58.46	$58.62	$58.62	551
2024-10-02	$59.07	$59.07	$58.73	$58.94	$58.94	4,046
2024-10-01	$59.64	$59.64	$58.83	$59.25	$59.25	4,243
2024-09-30	$59.92	$59.92	$59.44	$59.65	$59.65	1,465
2024-09-27	$59.99	$60.17	$59.70	$59.82	$59.82	1,415
2024-09-26	$59.87	$59.88	$59.56	$59.86	$59.86	2,686
2024-09-25	$59.52	$59.52	$59.16	$59.37	$59.37	4,027
2024-09-24	$59.57	$59.57	$59.36	$59.36	$59.33	2,148
2024-09-23	$59.67	$59.67	$59.49	$59.49	$59.46	998
2024-09-20	$59.92	$60.00	$59.59	$59.76	$59.73	3,674
2024-09-19	$61.12	$61.12	$60.39	$60.46	$60.46	3,582
2024-09-18	$60.48	$61.05	$60.34	$60.38	$60.38	3,013
2024-09-17	$60.93	$61.10	$60.48	$60.48	$60.48	13,167
2024-09-16	$60.12	$60.70	$60.12	$60.70	$60.70	2,747
2024-09-13	$60.00	$60.36	$59.89	$59.98	$59.98	4,708
2024-09-12	$58.70	$59.39	$58.62	$59.39	$59.39	6,166
2024-09-11	$58.40	$58.89	$58.40	$58.89	$58.89	2,137
2024-09-10	$57.78	$58.12	$57.42	$58.12	$58.12	4,376
2024-09-09	$57.89	$57.89	$57.60	$57.71	$57.71	2,448
2024-09-06	$57.69	$57.69	$57.22	$57.27	$57.27	2,505
2024-09-05	$57.57	$57.57	$57.44	$57.44	$57.44	858
2024-09-04	$57.59	$58.16	$57.56	$57.60	$57.60	2,300
2024-09-03	$57.71	$57.74	$57.23	$57.23	$57.23	1,736
2024-08-30	$58.47	$58.47	$58.10	$58.10	$58.10	1,716
2024-08-29	$58.00	$58.27	$57.90	$57.90	$57.90	4,238
2024-08-28	$57.17	$58.16	$57.17	$57.80	$57.80	8,547
2024-08-27	$57.34	$57.50	$57.28	$57.39	$57.39	11,641
2024-08-26	$57.41	$57.73	$57.28	$57.40	$57.40	3,071
2024-08-23	$57.17	$57.60	$57.17	$57.56	$57.56	4,448
2024-08-22	$57.10	$57.22	$55.95	$55.95	$55.95	3,181
2024-08-21	$56.60	$57.13	$56.60	$57.07	$57.07	2,276
2024-08-20	$56.93	$56.93	$56.42	$56.55	$56.55	9,451
2024-08-19	$56.61	$57.06	$56.60	$57.02	$57.02	10,332
2024-08-16	$56.10	$56.57	$56.10	$56.51	$56.51	3,945
2024-08-15	$55.66	$56.28	$55.66	$56.19	$56.19	3,156
2024-08-14	$55.09	$55.32	$55.02	$55.18	$55.18	20,464
2024-08-13	$54.37	$55.24	$54.37	$55.20	$55.20	2,713
2024-08-12	$54.18	$54.30	$54.17	$54.21	$54.21	1,853
2024-08-09	$54.09	$54.23	$54.05	$54.23	$54.23	1,943
2024-08-08	$53.60	$54.23	$53.60	$54.23	$54.23	3,350
2024-08-07	$54.20	$54.20	$53.18	$53.19	$53.19	3,052
2024-08-06	$52.37	$52.76	$52.22	$52.65	$52.65	7,531
2024-08-05	$51.00	$51.90	$51.00	$51.81	$51.81	6,055
2024-08-02	$52.91	$52.91	$52.10	$52.68	$52.68	8,445
2024-08-01	$53.82	$53.82	$53.24	$53.32	$53.32	2,677
2024-07-31	$54.26	$54.32	$54.02	$54.02	$54.02	2,620
2024-07-30	$54.01	$54.38	$53.72	$54.05	$54.05	4,056
2024-07-29	$53.92	$54.01	$53.84	$53.98	$53.98	2,755
2024-07-26	$53.92	$54.32	$53.92	$53.98	$53.98	2,235
2024-07-25	$53.25	$53.87	$53.25	$53.48	$53.48	3,988
2024-07-24	$53.43	$53.54	$53.16	$53.19	$53.19	2,450
2024-07-23	$53.98	$54.07	$53.76	$53.76	$53.76	2,016
2024-07-22	$54.20	$54.21	$53.95	$54.21	$54.21	2,113
2024-07-19	$54.34	$54.34	$53.89	$53.89	$53.89	30,254
2024-07-18	$55.38	$55.38	$54.22	$54.34	$54.34	1,203
2024-07-17	$55.04	$55.63	$54.94	$55.08	$55.08	12,452
2024-07-16	$55.18	$55.55	$55.04	$55.51	$55.51	3,662
2024-07-15	$54.81	$55.01	$54.70	$54.83	$54.83	6,338
2024-07-12	$54.59	$55.20	$54.59	$54.78	$54.78	4,112
2024-07-11	$53.54	$54.31	$53.54	$54.31	$54.31	12,023
2024-07-10	$53.32	$53.32	$52.86	$53.19	$53.19	3,972
2024-07-09	$53.67	$53.71	$52.99	$53.13	$53.13	8,883
2024-07-08	$54.05	$54.05	$53.81	$53.89	$53.89	3,586
2024-07-05	$53.45	$53.86	$52.55	$53.86	$53.86	8,575
2024-07-03	$53.43	$53.65	$53.29	$53.38	$53.38	2,048
2024-07-02	$53.12	$53.24	$53.07	$53.24	$53.24	2,564
2024-07-01	$54.72	$54.84	$53.42	$53.42	$53.42	3,493
2024-06-28	$54.34	$54.34	$53.72	$53.96	$53.96	3,028
2024-06-27	$54.56	$56.88	$53.97	$54.57	$54.57	22,996
2024-06-26	$54.29	$54.73	$54.29	$54.56	$54.56	2,383
2024-06-25	$54.69	$55.06	$54.64	$55.06	$54.88	5,559
2024-06-24	$54.50	$54.88	$54.50	$54.78	$54.60	2,898
2024-06-21	$54.10	$54.29	$53.85	$54.29	$54.29	4,732
2024-06-20	$54.23	$54.35	$53.85	$54.08	$54.08	7,343
2024-06-18	$53.03	$54.62	$53.03	$54.49	$54.49	6,418
2024-06-17	$52.40	$53.12	$52.40	$53.12	$53.12	3,889
2024-06-14	$52.87	$52.99	$52.40	$52.40	$52.40	2,671
2024-06-13	$53.76	$53.76	$53.12	$53.37	$53.37	5,880
2024-06-12	$54.74	$54.74	$53.92	$53.96	$53.96	4,529
2024-06-11	$53.77	$53.95	$53.67	$53.95	$53.95	3,766
2024-06-10	$53.99	$54.28	$53.73	$54.25	$54.25	49,607
2024-06-07	$54.87	$54.87	$54.00	$54.06	$54.06	2,146
2024-06-06	$54.45	$55.10	$54.45	$55.10	$55.10	4,004
2024-06-05	$54.13	$54.84	$54.13	$54.70	$54.70	2,738
2024-06-04	$54.06	$54.18	$53.97	$54.12	$54.12	4,422
2024-06-03	$53.93	$54.33	$53.93	$54.31	$54.31	5,624
2024-05-31	$53.50	$53.82	$53.14	$53.47	$53.47	2,497
2024-05-30	$53.00	$53.59	$52.92	$53.10	$53.10	6,976
2024-05-29	$51.60	$52.61	$51.60	$52.30	$52.30	6,367
2024-05-28	$51.36	$51.50	$50.99	$51.13	$51.13	8,070
2024-05-24	$51.01	$51.37	$51.01	$51.31	$51.31	3,383
2024-05-23	$51.00	$51.02	$50.63	$50.72	$50.72	2,358
2024-05-22	$51.35	$51.80	$50.94	$50.94	$50.94	4,211
2024-05-21	$51.25	$51.36	$51.19	$51.36	$51.36	2,305
2024-05-20	$51.45	$51.46	$51.20	$51.36	$51.36	4,316
2024-05-17	$51.80	$51.80	$51.44	$51.44	$51.44	2,569
2024-05-16	$51.71	$52.07	$51.71	$51.96	$51.96	8,348
2024-05-15	$51.65	$51.75	$51.13	$51.75	$51.75	5,767
2024-05-14	$50.62	$51.24	$50.62	$51.13	$51.13	4,647
2024-05-13	$49.38	$50.16	$49.38	$50.05	$50.05	4,103
2024-05-10	$49.63	$49.63	$49.27	$49.37	$49.37	4,176
2024-05-09	$48.52	$49.45	$48.52	$49.45	$49.45	4,578
2024-05-08	$48.39	$48.55	$48.15	$48.40	$48.40	3,925
2024-05-07	$48.42	$49.01	$48.42	$48.70	$48.70	2,029
2024-05-06	$48.56	$48.57	$48.37	$48.55	$48.55	5,059
2024-05-03	$48.00	$48.33	$47.74	$47.74	$47.74	3,926
2024-05-02	$47.27	$47.81	$47.27	$47.81	$47.81	3,167
2024-05-01	$46.89	$47.60	$46.82	$46.91	$46.91	6,981
2024-04-30	$47.58	$47.70	$47.21	$47.21	$47.21	1,260
2024-04-29	$47.75	$47.88	$47.62	$47.76	$47.76	2,693
2024-04-26	$47.33	$47.75	$47.33	$47.64	$47.64	3,778
2024-04-25	$46.66	$46.83	$46.35	$46.81	$46.81	10,626
2024-04-24	$47.13	$47.23	$46.98	$47.16	$47.16	1,883
2024-04-23	$46.68	$47.28	$46.68	$47.27	$47.27	7,528
2024-04-22	$46.87	$46.87	$46.49	$46.59	$46.59	2,341
2024-04-19	$46.30	$46.84	$46.30	$46.49	$46.49	5,698
2024-04-18	$46.88	$47.00	$46.62	$46.63	$46.63	2,015
2024-04-17	$47.07	$47.07	$46.57	$46.70	$46.70	3,255
2024-04-16	$46.84	$47.12	$46.73	$46.94	$46.94	3,930
2024-04-15	$48.03	$48.03	$46.90	$46.90	$46.90	4,176
2024-04-12	$48.54	$48.54	$47.46	$47.63	$47.63	4,020
2024-04-11	$49.09	$49.43	$48.85	$49.08	$49.08	4,089
2024-04-10	$48.89	$49.07	$48.54	$48.84	$48.84	8,138
2024-04-09	$49.61	$49.73	$49.44	$49.68	$49.68	10,021
2024-04-08	$49.66	$49.79	$49.36	$49.42	$49.42	6,429
2024-04-05	$49.19	$49.52	$49.19	$49.42	$49.42	3,540
2024-04-04	$49.36	$49.74	$49.01	$49.01	$49.01	2,940
2024-04-03	$48.95	$49.22	$48.89	$48.89	$48.89	3,160
2024-04-02	$49.01	$49.01	$48.79	$48.83	$48.83	1,571
2024-04-01	$49.92	$49.92	$49.53	$49.64	$49.64	3,169
2024-03-28	$49.73	$50.05	$49.73	$49.81	$49.81	7,528
2024-03-27	$49.19	$49.71	$49.19	$49.71	$49.71	7,514
2024-03-26	$49.04	$49.15	$48.95	$48.98	$48.98	4,410
2024-03-25	$49.26	$49.26	$48.86	$48.87	$48.87	1,939
2024-03-22	$49.16	$49.45	$49.16	$49.45	$49.45	3,601
2024-03-21	$49.60	$49.60	$49.21	$49.21	$49.21	3,941
2024-03-20	$48.97	$49.48	$48.80	$49.43	$49.43	3,926
2024-03-19	$48.70	$49.17	$48.70	$48.84	$48.84	4,807
2024-03-18	$49.12	$49.20	$48.90	$48.90	$48.90	1,469
2024-03-15	$49.18	$49.50	$49.10	$49.18	$49.18	3,619
2024-03-14	$50.56	$50.56	$49.00	$49.32	$49.32	3,022
2024-03-13	$50.84	$50.99	$50.56	$50.64	$50.64	7,737
2024-03-12	$50.86	$50.96	$50.40	$50.80	$50.80	7,714
2024-03-11	$51.35	$51.48	$51.33	$51.38	$51.38	2,663
2024-03-08	$51.50	$51.81	$51.49	$51.50	$51.50	3,204
2024-03-07	$51.06	$51.37	$50.91	$51.21	$51.21	4,508
2024-03-06	$51.32	$51.32	$50.86	$50.86	$50.86	3,386
2024-03-05	$51.24	$51.24	$50.82	$50.82	$50.82	2,450
2024-03-04	$51.47	$51.60	$51.21	$51.38	$51.38	3,493
2024-03-01	$51.91	$51.93	$51.34	$51.73	$51.73	3,231
2024-02-29	$52.02	$52.02	$51.57	$51.91	$51.91	2,037
2024-02-28	$51.83	$52.18	$51.83	$52.18	$52.18	1,263
2024-02-27	$51.89	$52.20	$51.80	$52.20	$52.20	4,606
2024-02-26	$51.48	$51.96	$51.40	$51.83	$51.83	3,315
2024-02-23	$50.55	$50.91	$50.55	$50.85	$50.85	1,989
2024-02-22	$50.33	$50.74	$50.11	$50.64	$50.64	5,415
2024-02-21	$50.51	$50.51	$50.00	$50.24	$50.24	3,535
2024-02-20	$50.68	$50.81	$50.47	$50.59	$50.59	6,945
2024-02-16	$51.12	$51.12	$50.63	$50.71	$50.71	2,639
2024-02-15	$51.39	$51.91	$51.39	$51.91	$51.91	2,876
2024-02-14	$50.74	$51.04	$50.54	$51.04	$51.04	4,457
2024-02-13	$50.61	$50.75	$50.14	$50.35	$50.35	4,557
2024-02-12	$51.00	$51.56	$51.00	$51.48	$51.48	2,899
2024-02-09	$50.74	$51.17	$50.57	$50.97	$50.97	2,399
2024-02-08	$50.83	$51.12	$50.80	$50.85	$50.85	5,981
2024-02-07	$51.00	$51.00	$50.78	$50.78	$50.78	4,917
2024-02-06	$50.58	$50.99	$50.58	$50.95	$50.95	3,620
2024-02-05	$50.14	$50.37	$49.86	$50.25	$50.25	6,857
2024-02-02	$49.81	$50.32	$49.77	$50.19	$50.19	7,830
2024-02-01	$49.99	$50.47	$49.77	$50.43	$50.43	2,555
2024-01-31	$50.65	$50.65	$50.02	$50.02	$50.02	2,611
2024-01-30	$50.87	$50.87	$50.55	$50.71	$50.71	3,290
2024-01-29	$51.00	$51.15	$50.70	$51.15	$51.15	3,634
2024-01-26	$50.98	$51.28	$50.98	$51.14	$51.14	2,555
2024-01-25	$51.03	$51.03	$50.01	$50.98	$50.98	3,697
2024-01-24	$51.42	$51.42	$50.71	$50.71	$50.71	5,452
2024-01-23	$51.06	$51.37	$50.88	$51.05	$51.05	6,232
2024-01-22	$50.59	$51.29	$50.59	$50.94	$50.94	4,582
2024-01-19	$50.49	$50.57	$50.22	$50.57	$50.57	3,685
2024-01-18	$50.65	$50.72	$50.06	$50.51	$50.51	7,500
2024-01-17	$50.18	$50.37	$50.01	$50.33	$50.33	2,283
2024-01-16	$50.97	$50.99	$50.57	$50.57	$50.57	4,532
2024-01-12	$51.86	$51.88	$51.26	$51.43	$51.43	3,812
2024-01-11	$51.74	$51.81	$51.34	$51.78	$51.78	3,870
2024-01-10	$51.44	$51.92	$51.44	$51.72	$51.72	5,011
2024-01-09	$51.18	$51.90	$51.01	$51.71	$51.71	2,896
2024-01-08	$51.26	$51.55	$51.20	$51.55	$51.55	3,590
2024-01-05	$51.11	$51.45	$51.11	$51.32	$51.32	1,895
2024-01-04	$51.42	$51.57	$51.31	$51.41	$51.41	4,792
2024-01-03	$51.75	$51.75	$51.31	$51.39	$51.39	3,956
2024-01-02	$52.15	$52.51	$51.50	$52.26	$52.26	8,390
2023-12-29	$52.93	$53.01	$52.70	$52.73	$52.73	5,515
2023-12-28	$53.06	$53.24	$53.06	$53.13	$53.13	5,199
2023-12-27	$52.64	$53.13	$52.64	$53.11	$53.11	6,244
2023-12-26	$52.34	$52.85	$52.34	$52.76	$52.76	4,733
2023-12-22	$52.56	$52.71	$52.43	$52.51	$52.51	5,465
2023-12-21	$52.27	$52.46	$52.06	$52.46	$52.46	4,134
2023-12-20	$52.08	$52.37	$51.70	$51.70	$51.70	8,399
2023-12-19	$51.54	$52.27	$51.14	$52.22	$52.16	9,756
2023-12-18	$50.93	$51.16	$50.87	$51.07	$51.01	4,940
2023-12-15	$51.38	$51.39	$50.60	$50.85	$50.80	8,094
2023-12-14	$51.56	$52.00	$51.27	$51.27	$51.22	5,803
2023-12-13	$49.71	$51.09	$49.66	$51.09	$51.04	6,969
2023-12-12	$49.49	$49.75	$49.40	$49.68	$49.63	3,866
2023-12-11	$48.99	$49.64	$48.99	$49.55	$49.50	4,438
2023-12-08	$48.90	$49.01	$48.63	$49.01	$48.96	3,889
2023-12-07	$48.25	$48.83	$48.19	$48.83	$48.78	4,980
2023-12-06	$48.47	$48.89	$48.47	$48.66	$48.61	5,545
2023-12-05	$48.38	$48.49	$48.11	$48.17	$48.12	10,785
2023-12-04	$47.69	$48.72	$47.69	$48.51	$48.46	4,803
2023-12-01	$47.39	$48.00	$47.39	$47.98	$47.98	2,304
2023-11-30	$47.00	$47.00	$46.68	$46.95	$46.95	4,633
2023-11-29	$47.35	$47.58	$47.00	$47.06	$47.06	4,319
2023-11-28	$46.50	$46.74	$46.35	$46.74	$46.74	4,393
2023-11-27	$46.90	$46.90	$46.44	$46.45	$46.45	5,980
2023-11-24	$46.84	$47.08	$46.80	$47.08	$47.08	1,573
2023-11-22	$46.89	$46.97	$46.82	$46.88	$46.88	4,555
2023-11-21	$46.94	$46.94	$46.69	$46.87	$46.87	4,289
2023-11-20	$46.65	$47.11	$46.65	$46.96	$46.96	4,952
2023-11-17	$46.44	$46.58	$46.36	$46.58	$46.58	3,288
2023-11-16	$46.25	$46.35	$45.94	$46.22	$46.22	5,112
2023-11-15	$46.50	$46.74	$46.45	$46.48	$46.48	3,196
2023-11-14	$45.29	$46.47	$45.29	$46.17	$46.17	8,459
2023-11-13	$44.46	$44.77	$44.38	$44.75	$44.75	3,063
2023-11-10	$44.67	$44.84	$44.37	$44.84	$44.84	7,470
2023-11-09	$45.22	$45.22	$44.59	$44.61	$44.61	2,545
2023-11-08	$45.13	$45.14	$44.84	$44.94	$44.94	5,058
2023-11-07	$44.34	$45.04	$44.34	$44.83	$44.83	3,714
2023-11-06	$44.73	$44.98	$44.43	$44.56	$44.56	2,836
2023-11-03	$44.02	$44.64	$44.02	$44.44	$44.44	4,181
2023-11-02	$42.27	$43.45	$42.27	$43.45	$43.45	3,863
2023-11-01	$41.91	$42.11	$41.69	$42.09	$42.09	4,236
2023-10-31	$42.28	$42.50	$42.26	$42.48	$42.48	1,753
2023-10-30	$42.09	$42.30	$42.00	$42.29	$42.29	2,773
2023-10-27	$42.20	$42.22	$41.66	$41.66	$41.66	4,924
2023-10-26	$42.08	$42.19	$41.83	$42.13	$42.13	7,266
2023-10-25	$42.01	$42.40	$42.01	$42.30	$42.30	6,405
2023-10-24	$42.81	$43.06	$42.78	$42.82	$42.82	10,035
2023-10-23	$42.39	$42.89	$42.26	$42.62	$42.62	4,955
2023-10-20	$42.60	$42.78	$42.49	$42.50	$42.50	15,651
2023-10-19	$43.02	$43.10	$42.78	$42.86	$42.86	3,290
2023-10-18	$43.94	$43.95	$43.20	$43.21	$43.21	5,649
2023-10-17	$43.38	$44.15	$42.90	$44.15	$44.15	6,704
2023-10-16	$43.25	$43.85	$43.20	$43.74	$43.74	5,805
2023-10-13	$43.27	$43.29	$42.97	$43.02	$43.02	10,988
2023-10-12	$43.86	$43.86	$43.33	$43.35	$43.35	4,337
2023-10-11	$44.30	$44.44	$44.17	$44.44	$44.44	2,104
2023-10-10	$44.39	$44.51	$44.36	$44.36	$44.36	2,059
2023-10-09	$43.67	$44.00	$43.48	$43.91	$43.91	1,365
2023-10-06	$43.31	$44.32	$43.14	$44.16	$44.16	4,629
2023-10-05	$43.83	$43.83	$43.47	$43.64	$43.64	1,924
2023-10-04	$43.53	$43.89	$43.26	$43.80	$43.80	4,230
2023-10-03	$44.05	$44.18	$43.41	$43.58	$43.58	2,187
2023-10-02	$44.45	$44.45	$44.26	$44.29	$44.29	4,663
2023-09-29	$44.81	$45.00	$44.51	$44.64	$44.64	22,857
2023-09-28	$44.33	$44.63	$44.27	$44.50	$44.50	3,118
2023-09-27	$44.63	$44.80	$43.95	$44.37	$44.37	17,484
2023-09-26	$44.52	$44.70	$44.47	$44.59	$44.59	2,371
2023-09-25	$44.79	$44.89	$44.79	$44.82	$44.82	2,189
2023-09-22	$45.09	$45.23	$44.99	$45.03	$45.03	6,222
2023-09-21	$45.59	$45.85	$44.90	$44.94	$44.94	4,538
2023-09-20	$46.39	$46.40	$45.85	$45.85	$45.85	4,577
2023-09-19	$46.03	$46.38	$46.03	$46.38	$46.29	3,561
2023-09-18	$46.46	$46.46	$46.22	$46.32	$46.23	3,907
2023-09-15	$46.95	$47.04	$46.56	$46.58	$46.58	8,317
2023-09-14	$46.71	$47.09	$46.69	$47.09	$47.09	7,756
2023-09-13	$47.31	$47.31	$46.87	$46.90	$46.90	4,360
2023-09-12	$47.23	$47.56	$47.20	$47.33	$47.33	5,044
2023-09-11	$47.58	$47.88	$47.52	$47.62	$47.62	4,715
2023-09-08	$47.89	$48.01	$47.64	$47.72	$47.72	8,796
2023-09-07	$48.29	$48.29	$48.13	$48.25	$48.25	9,418
2023-09-06	$49.52	$49.52	$49.04	$49.07	$49.07	3,059
2023-09-05	$49.99	$49.99	$49.72	$49.73	$49.73	2,994
2023-09-01	$50.18	$50.18	$50.07	$50.16	$50.16	2,823
2023-08-31	$50.49	$50.49	$50.05	$50.05	$50.05	6,722
2023-08-30	$51.00	$51.03	$50.75	$50.83	$50.83	10,662
2023-08-29	$49.80	$50.75	$49.80	$50.75	$50.75	5,452
2023-08-28	$49.65	$50.11	$49.65	$49.84	$49.84	4,014
2023-08-25	$49.28	$49.55	$49.03	$49.53	$49.53	3,179
2023-08-24	$49.91	$49.91	$49.12	$49.12	$49.12	14,238
2023-08-23	$49.91	$50.33	$49.91	$50.13	$50.13	4,291
2023-08-22	$49.86	$49.95	$49.75	$49.91	$49.91	1,697
2023-08-21	$50.28	$50.28	$50.04	$50.14	$50.14	2,545
2023-08-18	$50.01	$50.37	$50.01	$50.36	$50.36	1,674
2023-08-17	$51.01	$51.01	$50.35	$50.35	$50.35	6,308
2023-08-16	$51.28	$51.29	$50.88	$50.88	$50.88	1,055
2023-08-15	$51.21	$51.41	$51.21	$51.37	$51.37	4,012
2023-08-14	$51.51	$51.66	$51.48	$51.59	$51.59	4,027
2023-08-11	$51.48	$51.83	$51.48	$51.78	$51.78	3,360
2023-08-10	$52.29	$52.29	$51.55	$51.61	$51.61	1,539
2023-08-09	$51.88	$51.95	$51.70	$51.84	$51.84	3,535
2023-08-08	$51.63	$51.98	$51.47	$51.98	$51.98	2,559
2023-08-07	$51.39	$52.15	$51.39	$52.15	$52.15	2,890
2023-08-04	$51.43	$51.84	$51.28	$51.28	$51.28	4,985
2023-08-03	$51.67	$51.67	$50.17	$51.42	$51.42	2,838
2023-08-02	$51.63	$51.63	$51.21	$51.38	$51.38	2,881
2023-08-01	$52.32	$52.32	$51.68	$51.91	$51.91	4,908
2023-07-31	$52.37	$52.71	$52.37	$52.59	$52.59	3,323
2023-07-28	$51.98	$52.41	$51.98	$52.41	$52.41	3,509
2023-07-27	$52.56	$52.77	$51.73	$51.73	$51.73	2,397
2023-07-26	$51.82	$52.25	$51.82	$52.21	$52.21	2,803
2023-07-25	$51.43	$52.14	$51.43	$52.00	$52.00	2,823
2023-07-24	$51.47	$51.57	$51.42	$51.46	$51.46	3,294
2023-07-21	$51.13	$51.83	$51.13	$51.67	$51.67	4,294
2023-07-20	$51.59	$51.59	$50.92	$51.02	$51.02	11,314
2023-07-19	$51.65	$52.21	$51.63	$51.86	$51.86	5,658
2023-07-18	$51.39	$51.54	$51.30	$51.54	$51.54	4,556
2023-07-17	$51.34	$51.37	$51.09	$51.27	$51.27	4,662
2023-07-14	$51.43	$51.49	$51.26	$51.37	$51.37	3,215
2023-07-13	$51.43	$51.78	$51.40	$51.40	$51.40	3,756
2023-07-12	$51.63	$51.73	$51.17	$51.34	$51.34	4,495
2023-07-11	$50.96	$51.19	$50.94	$51.19	$51.19	3,124
2023-07-10	$49.84	$50.71	$49.84	$50.71	$50.71	2,605
2023-07-07	$49.83	$50.25	$49.77	$49.94	$49.94	5,018
2023-07-06	$49.67	$49.75	$49.33	$49.74	$49.74	2,176
2023-07-05	$50.00	$50.08	$49.72	$50.08	$50.08	3,620
2023-07-03	$50.44	$50.57	$50.35	$50.47	$50.47	3,384
2023-06-30	$50.52	$50.94	$50.52	$50.80	$50.80	6,941
2023-06-29	$50.06	$50.39	$49.86	$50.33	$50.33	6,168
2023-06-28	$50.06	$50.39	$49.97	$50.15	$50.15	2,608
2023-06-27	$50.00	$50.49	$49.99	$50.27	$50.27	6,899
2023-06-26	$50.40	$50.40	$50.19	$50.19	$50.19	1,547
2023-06-23	$50.30	$50.62	$50.30	$50.51	$50.51	4,674
2023-06-22	$50.34	$50.75	$50.28	$50.63	$50.63	4,891
2023-06-21	$50.53	$50.66	$50.35	$50.60	$50.60	4,023
2023-06-20	$50.89	$51.04	$50.36	$50.88	$50.83	5,711
2023-06-16	$51.71	$51.71	$51.26	$51.27	$51.22	3,560
2023-06-15	$50.76	$51.65	$50.76	$51.65	$51.60	4,064
2023-06-14	$51.01	$51.17	$50.66	$50.75	$50.70	1,494
2023-06-13	$50.70	$51.28	$50.70	$50.99	$50.94	5,700
2023-06-12	$50.07	$50.63	$50.07	$50.63	$50.63	2,645
2023-06-09	$49.99	$50.28	$49.99	$50.14	$50.14	2,580
2023-06-08	$49.71	$50.20	$49.71	$50.20	$50.20	4,249
2023-06-07	$50.18	$50.18	$49.56	$49.66	$49.66	4,704
2023-06-06	$49.68	$50.18	$49.57	$50.05	$50.05	5,090
2023-06-05	$49.70	$49.93	$49.66	$49.82	$49.82	10,420
2023-06-02	$49.95	$49.95	$49.63	$49.92	$49.92	4,999
2023-06-01	$48.63	$49.33	$48.63	$49.05	$49.05	6,892
2023-05-31	$47.34	$48.09	$47.26	$47.82	$47.82	51,492
2023-05-30	$48.07	$48.40	$47.83	$47.92	$47.92	9,989
2023-05-26	$47.68	$48.32	$47.68	$47.93	$47.93	5,806
2023-05-25	$48.41	$48.41	$47.67	$47.81	$47.81	6,902
2023-05-24	$49.00	$49.00	$48.16	$48.51	$48.51	3,100
2023-05-23	$49.72	$49.93	$49.39	$49.48	$49.48	2,750
2023-05-22	$50.11	$50.44	$50.00	$50.27	$50.27	9,681
2023-05-19	$51.17	$51.34	$50.73	$50.80	$50.80	2,489
2023-05-18	$50.91	$51.28	$50.84	$51.27	$51.27	4,606
2023-05-17	$51.11	$51.29	$50.80	$51.19	$51.19	3,549
2023-05-16	$51.26	$51.34	$51.18	$51.21	$51.21	3,088
2023-05-15	$51.78	$52.09	$51.78	$52.09	$52.09	2,199
2023-05-12	$52.33	$52.33	$51.73	$51.87	$51.87	3,679
2023-05-11	$52.05	$52.36	$52.05	$52.28	$52.28	3,032
2023-05-10	$52.42	$52.57	$52.04	$52.23	$52.23	3,472
2023-05-09	$52.01	$52.01	$51.84	$51.88	$51.88	2,951
2023-05-08	$52.29	$52.36	$52.03	$52.15	$52.15	3,461
2023-05-05	$51.59	$52.50	$51.47	$52.41	$52.41	3,564
2023-05-04	$51.78	$51.88	$51.54	$51.85	$51.85	4,359
2023-05-03	$51.91	$52.26	$51.85	$51.90	$51.90	3,602
2023-05-02	$51.89	$51.89	$51.10	$51.50	$51.50	7,798
2023-05-01	$52.20	$52.56	$52.19	$52.49	$52.49	4,391
2023-04-28	$51.60	$52.22	$51.60	$52.09	$52.09	10,191
2023-04-27	$51.26	$51.61	$51.11	$51.61	$51.61	10,551
2023-04-26	$51.20	$51.40	$50.98	$51.07	$51.07	15,996
2023-04-25	$52.17	$52.17	$51.12	$51.12	$51.12	6,713
2023-04-24	$52.04	$52.45	$52.04	$52.43	$52.43	11,210
2023-04-21	$51.65	$51.98	$51.65	$51.96	$51.96	8,252
2023-04-20	$51.32	$51.67	$51.32	$51.51	$51.51	9,299
2023-04-19	$51.11	$51.23	$51.01	$51.23	$51.23	7,881
2023-04-18	$51.75	$51.75	$51.17	$51.27	$51.27	2,297
2023-04-17	$51.73	$51.74	$51.22	$51.45	$51.45	11,581
2023-04-14	$51.81	$52.00	$51.32	$51.72	$51.72	34,629
2023-04-13	$49.88	$52.20	$49.77	$51.70	$51.70	130,609
2023-04-12	$50.20	$50.27	$49.49	$49.49	$49.49	3,713
2023-04-11	$49.92	$50.13	$49.88	$49.99	$49.99	5,125
2023-04-10	$48.88	$49.47	$48.88	$49.46	$49.46	2,663
2023-04-06	$48.94	$49.32	$48.85	$49.23	$49.23	2,978
2023-04-05	$49.05	$49.05	$48.80	$48.91	$48.91	8,012
2023-04-04	$49.73	$49.73	$49.27	$49.34	$49.34	40,975
2023-04-03	$49.72	$49.72	$49.25	$49.72	$49.72	5,123
2023-03-31	$49.46	$49.64	$49.44	$49.64	$49.64	4,049
2023-03-30	$49.00	$49.10	$48.89	$48.95	$48.95	4,169
2023-03-29	$48.43	$49.99	$48.41	$48.64	$48.64	6,075
2023-03-28	$47.99	$48.35	$47.90	$48.09	$48.09	40,210
2023-03-27	$47.94	$48.21	$47.71	$48.00	$48.00	6,748
2023-03-24	$46.88	$47.41	$46.79	$47.39	$47.39	8,637
2023-03-23	$48.41	$48.41	$47.11	$47.25	$47.25	7,774
2023-03-22	$49.44	$49.48	$48.38	$48.38	$48.38	4,693
2023-03-21	$49.43	$49.95	$49.43	$49.84	$49.80	16,676
2023-03-20	$49.01	$49.10	$48.75	$49.08	$49.04	4,021
2023-03-17	$48.89	$49.02	$48.50	$48.73	$48.69	17,905
2023-03-16	$48.37	$49.28	$48.37	$49.24	$49.20	18,783
2023-03-15	$47.25	$48.28	$47.14	$48.28	$48.24	7,201
2023-03-14	$48.61	$48.85	$48.12	$48.50	$48.46	15,669
2023-03-13	$47.65	$48.65	$47.50	$48.13	$48.09	5,500
2023-03-10	$49.10	$49.20	$47.72	$48.09	$48.09	5,834
2023-03-09	$50.26	$50.30	$49.30	$49.37	$49.37	7,649
2023-03-08	$49.97	$50.17	$49.81	$50.14	$50.14	4,860
2023-03-07	$50.59	$50.85	$50.03	$50.11	$50.11	5,298
2023-03-06	$50.87	$51.23	$50.52	$50.59	$50.59	7,923
2023-03-03	$50.79	$51.07	$50.75	$51.04	$51.04	11,679
2023-03-02	$50.07	$50.62	$50.07	$50.62	$50.62	8,284
2023-03-01	$50.48	$50.59	$50.23	$50.45	$50.45	6,808
2023-02-28	$50.67	$50.85	$50.56	$50.66	$50.66	18,898
2023-02-27	$51.24	$51.24	$50.80	$50.96	$50.96	7,244
2023-02-24	$51.10	$51.25	$50.87	$51.08	$51.08	6,601
2023-02-23	$52.09	$52.09	$51.30	$51.95	$51.95	3,612
2023-02-22	$51.65	$52.11	$51.64	$51.67	$51.67	6,500
2023-02-21	$52.76	$52.76	$51.67	$51.67	$51.67	9,612
2023-02-17	$53.32	$53.52	$52.94	$53.33	$53.33	5,470
2023-02-16	$53.68	$54.23	$53.39	$53.56	$53.56	7,374
2023-02-15	$53.12	$54.53	$53.12	$54.51	$54.51	6,513
2023-02-14	$53.26	$54.20	$53.04	$53.72	$53.72	10,089
2023-02-13	$52.35	$53.25	$52.35	$53.17	$53.17	4,034
2023-02-10	$52.45	$52.67	$52.10	$52.42	$52.42	4,089
2023-02-09	$53.98	$53.98	$52.79	$52.79	$52.79	4,531
2023-02-08	$53.99	$53.99	$53.57	$53.57	$53.57	3,235
2023-02-07	$53.85	$54.45	$53.29	$54.36	$54.36	13,588
2023-02-06	$54.12	$54.35	$52.82	$53.94	$53.94	30,263
2023-02-03	$54.85	$55.37	$54.40	$54.54	$54.54	8,291
2023-02-02	$54.42	$55.68	$54.42	$55.49	$55.49	6,548
2023-02-01	$53.34	$54.35	$53.29	$54.27	$54.27	4,597
2023-01-31	$52.73	$53.32	$52.64	$53.32	$53.32	5,122
2023-01-30	$52.72	$52.98	$52.38	$52.38	$52.38	3,235
2023-01-27	$52.67	$53.32	$52.67	$53.07	$53.07	5,255
2023-01-26	$52.80	$52.89	$52.30	$52.61	$52.61	8,327
2023-01-25	$51.46	$52.33	$49.96	$52.33	$52.33	3,166
2023-01-24	$51.96	$52.12	$51.83	$51.90	$51.90	5,206
2023-01-23	$51.68	$52.38	$51.68	$52.31	$52.31	6,795
2023-01-20	$50.87	$51.73	$50.87	$51.70	$51.70	4,491
2023-01-19	$50.88	$51.20	$48.88	$51.08	$51.08	37,454
2023-01-18	$52.29	$52.57	$51.21	$51.28	$51.28	7,478
2023-01-17	$51.78	$52.12	$51.72	$51.95	$51.95	7,864
2023-01-13	$51.16	$51.85	$51.16	$51.84	$51.84	5,364
2023-01-12	$51.16	$51.46	$50.56	$51.35	$51.35	6,093
2023-01-11	$50.20	$51.11	$50.20	$50.96	$50.96	6,426
2023-01-10	$48.74	$50.05	$48.74	$50.05	$50.05	13,083
2023-01-09	$48.68	$49.48	$48.68	$48.84	$48.84	10,275
2023-01-06	$47.06	$48.52	$47.03	$48.39	$48.39	23,067
2023-01-05	$47.14	$47.34	$46.84	$47.14	$47.14	15,888
2023-01-04	$47.25	$47.90	$47.25	$47.65	$47.65	6,268
2023-01-03	$47.47	$47.83	$46.41	$46.83	$46.83	19,155
2022-12-30	$46.92	$47.11	$46.66	$47.11	$47.11	11,038
2022-12-29	$46.47	$47.49	$46.47	$47.40	$47.40	10,092
2022-12-28	$46.78	$47.10	$46.21	$46.21	$46.21	11,058
2022-12-27	$47.15	$47.15	$46.61	$46.75	$46.75	15,901
2022-12-23	$46.86	$47.22	$46.75	$47.18	$47.18	16,163
2022-12-22	$47.36	$47.36	$46.29	$47.13	$47.13	13,274
2022-12-21	$47.34	$48.34	$47.34	$47.88	$47.77	11,964
2022-12-20	$47.06	$47.60	$46.85	$47.29	$47.18	13,520
2022-12-19	$47.68	$47.80	$47.26	$47.35	$47.24	9,772
2022-12-16	$47.78	$48.12	$47.76	$48.11	$48.11	9,462
2022-12-15	$49.21	$49.37	$48.49	$48.57	$48.57	11,498
2022-12-14	$50.60	$50.73	$49.99	$50.21	$50.21	11,375
2022-12-13	$51.37	$51.65	$50.35	$50.67	$50.67	22,324
2022-12-12	$49.76	$50.00	$49.42	$49.96	$49.96	12,661
2022-12-09	$49.91	$50.10	$49.66	$49.66	$49.66	10,507
2022-12-08	$49.32	$49.76	$48.28	$49.59	$49.59	13,275
2022-12-07	$49.30	$49.76	$49.30	$49.42	$49.42	13,049
2022-12-06	$50.28	$50.28	$49.22	$49.31	$49.31	15,360
2022-12-05	$51.03	$51.03	$50.17	$50.28	$50.28	9,626
2022-12-02	$50.39	$51.61	$50.39	$51.35	$51.35	16,620
2022-12-01	$50.84	$51.17	$50.77	$51.01	$51.01	15,064
2022-11-30	$48.76	$50.28	$48.55	$50.28	$50.28	15,904
2022-11-29	$48.45	$48.69	$48.36	$48.52	$48.52	7,188
2022-11-28	$49.09	$49.43	$47.97	$48.66	$48.66	24,950
2022-11-25	$49.25	$49.56	$49.23	$49.53	$49.53	5,410
2022-11-23	$48.68	$49.41	$48.68	$49.26	$49.26	10,189
2022-11-22	$48.74	$48.96	$48.38	$48.82	$48.82	67,590
2022-11-21	$48.49	$48.84	$48.34	$48.74	$48.74	6,344
2022-11-18	$49.45	$49.45	$48.48	$48.72	$48.72	8,096
2022-11-17	$48.90	$48.90	$48.36	$48.61	$48.61	23,867
2022-11-16	$50.31	$50.37	$49.71	$49.78	$49.78	11,042
2022-11-15	$50.96	$51.23	$50.15	$50.51	$50.51	15,692
2022-11-14	$50.94	$50.94	$50.20	$50.24	$50.24	24,807
2022-11-11	$49.27	$51.24	$49.24	$51.17	$51.17	8,605
2022-11-10	$47.85	$49.07	$47.85	$49.04	$49.04	18,927
2022-11-09	$46.85	$46.85	$45.82	$45.89	$45.89	5,508
2022-11-08	$46.93	$47.89	$46.57	$47.12	$47.12	16,645
2022-11-07	$46.65	$47.24	$46.47	$47.07	$47.07	5,433
2022-11-04	$46.36	$46.36	$45.59	$46.35	$46.35	23,690
2022-11-03	$45.45	$46.07	$45.24	$45.83	$45.83	12,724
2022-11-02	$47.84	$48.33	$46.79	$46.79	$46.79	4,064
2022-11-01	$48.12	$48.50	$47.76	$47.97	$47.97	6,020
2022-10-31	$47.63	$47.73	$47.30	$47.39	$47.39	6,708
2022-10-28	$47.03	$47.87	$46.85	$47.87	$47.87	23,111
2022-10-27	$47.85	$47.85	$47.12	$47.28	$47.28	24,410
2022-10-26	$47.50	$48.32	$47.50	$47.57	$47.57	4,956
2022-10-25	$45.78	$47.22	$45.56	$47.07	$47.07	25,337
2022-10-24	$45.17	$45.56	$45.00	$45.56	$45.56	6,236
2022-10-21	$44.14	$45.10	$43.89	$45.10	$45.10	10,820
2022-10-20	$44.55	$45.00	$44.07	$44.10	$44.10	13,663
2022-10-19	$45.52	$45.52	$44.36	$44.64	$44.64	7,348
2022-10-18	$46.60	$47.00	$46.01	$46.17	$46.17	13,168
2022-10-17	$45.36	$46.07	$45.36	$45.84	$45.84	5,374
2022-10-14	$45.78	$46.02	$44.44	$44.50	$44.50	7,841
2022-10-13	$43.54	$45.47	$43.47	$45.22	$45.22	16,546
2022-10-12	$44.42	$44.52	$44.25	$44.35	$44.35	6,860
2022-10-11	$44.23	$44.93	$43.80	$44.35	$44.35	11,955
2022-10-10	$45.08	$45.08	$44.08	$44.35	$44.35	54,945
2022-10-07	$45.53	$45.53	$44.64	$44.87	$44.87	33,475
2022-10-06	$46.05	$46.41	$45.92	$46.02	$46.02	5,085
2022-10-05	$45.70	$46.44	$45.41	$46.30	$46.30	3,520
2022-10-04	$46.00	$46.39	$45.93	$46.37	$46.37	12,973
2022-10-03	$44.00	$45.51	$44.00	$45.22	$45.22	8,141
2022-09-30	$44.60	$45.34	$44.21	$44.21	$44.21	6,156
2022-09-29	$44.89	$44.89	$44.33	$44.52	$44.52	46,862
2022-09-28	$44.77	$45.69	$44.66	$45.60	$45.60	8,031
2022-09-27	$45.16	$45.43	$44.29	$44.48	$44.48	10,620
2022-09-26	$44.93	$45.82	$44.60	$44.78	$44.78	32,515
2022-09-23	$45.01	$45.24	$44.63	$45.14	$45.14	11,012
2022-09-22	$45.72	$45.74	$45.17	$45.65	$45.65	11,963
2022-09-21	$46.52	$47.19	$45.95	$45.95	$45.95	11,121
2022-09-20	$47.04	$47.04	$46.33	$46.39	$46.33	8,478
2022-09-19	$47.34	$47.67	$47.08	$47.59	$47.53	24,571
2022-09-16	$47.76	$47.89	$47.37	$47.74	$47.68	12,754
2022-09-15	$48.65	$49.06	$48.56	$48.65	$48.65	4,980
2022-09-14	$48.92	$49.23	$48.88	$49.11	$49.11	8,256
2022-09-13	$49.91	$49.94	$49.13	$49.16	$49.16	9,179
2022-09-12	$50.73	$51.27	$50.73	$51.24	$51.24	5,556
2022-09-09	$49.32	$50.64	$49.32	$50.51	$50.51	9,625
2022-09-08	$48.44	$49.37	$48.44	$49.30	$49.30	4,104
2022-09-07	$48.62	$49.25	$48.36	$49.25	$49.25	5,496
2022-09-06	$48.92	$48.92	$48.31	$48.46	$48.46	6,663
2022-09-02	$49.67	$50.12	$49.05	$49.05	$49.05	10,963
2022-09-01	$49.51	$49.76	$48.80	$49.71	$49.71	54,857
2022-08-31	$50.66	$50.77	$50.00	$50.04	$50.04	7,726
2022-08-30	$51.24	$51.32	$50.52	$50.60	$50.60	13,033
2022-08-29	$50.84	$51.00	$50.00	$50.81	$50.81	32,657
2022-08-26	$53.03	$53.03	$51.03	$51.04	$51.04	36,056
2022-08-25	$52.56	$53.01	$52.30	$53.01	$53.01	6,514
2022-08-24	$52.34	$52.55	$52.14	$52.36	$52.36	7,551
2022-08-23	$52.30	$52.48	$52.20	$52.30	$52.30	4,258
2022-08-22	$53.37	$53.38	$52.26	$52.38	$52.38	7,255
2022-08-19	$54.51	$54.51	$53.97	$53.99	$53.99	8,217
2022-08-18	$55.21	$55.56	$54.89	$55.02	$55.02	54,315
2022-08-17	$56.08	$56.08	$55.36	$55.52	$55.52	4,566
2022-08-16	$55.86	$56.26	$55.24	$56.19	$56.19	49,298
2022-08-15	$56.27	$56.35	$56.01	$56.34	$56.34	4,363
2022-08-12	$56.06	$56.51	$55.95	$56.47	$56.47	11,448
2022-08-11	$56.40	$57.10	$56.06	$56.06	$56.06	10,928
2022-08-10	$55.80	$56.08	$55.59	$55.98	$55.98	6,864
2022-08-09	$55.13	$55.19	$54.42	$54.51	$54.51	8,786
2022-08-08	$55.36	$56.87	$55.36	$56.14	$56.14	7,741
2022-08-05	$54.44	$55.32	$54.38	$55.32	$55.32	7,410
2022-08-04	$55.50	$55.50	$55.24	$55.36	$55.36	8,915
2022-08-03	$55.01	$55.46	$54.86	$55.34	$55.34	9,523
2022-08-02	$54.31	$55.12	$54.31	$54.56	$54.56	7,779
2022-08-01	$54.63	$55.28	$54.63	$54.91	$54.91	11,190
2022-07-29	$54.71	$54.83	$54.44	$54.78	$54.78	4,993
2022-07-28	$54.07	$54.76	$53.48	$54.76	$54.76	2,425
2022-07-27	$53.58	$54.10	$53.25	$54.10	$54.10	7,598
2022-07-26	$53.44	$53.53	$53.12	$53.33	$53.33	7,249
2022-07-25	$54.44	$54.44	$53.75	$54.00	$54.00	6,031
2022-07-22	$55.19	$55.73	$54.17	$54.43	$54.43	8,992
2022-07-21	$53.97	$54.86	$53.97	$54.86	$54.86	7,289
2022-07-20	$53.88	$54.63	$53.88	$54.26	$54.26	54,634
2022-07-19	$53.80	$54.35	$53.69	$54.35	$54.35	4,485
2022-07-18	$53.36	$53.99	$53.09	$53.09	$53.09	3,422
2022-07-15	$52.74	$53.20	$52.60	$53.15	$53.15	5,889
2022-07-14	$52.14	$52.54	$51.86	$52.47	$52.47	14,244
2022-07-13	$52.34	$53.38	$52.12	$52.89	$52.89	4,412
2022-07-12	$53.90	$53.90	$53.10	$53.27	$53.27	8,187
2022-07-11	$54.59	$54.59	$53.96	$54.00	$54.00	10,960
2022-07-08	$55.07	$55.77	$54.69	$55.13	$55.13	4,977
2022-07-07	$54.56	$55.35	$54.56	$55.35	$55.35	12,744
2022-07-06	$54.45	$54.95	$54.43	$54.60	$54.60	8,736
2022-07-05	$52.88	$54.34	$52.84	$54.34	$54.34	7,284
2022-07-01	$52.80	$53.73	$52.71	$53.73	$53.73	5,380
2022-06-30	$52.60	$53.25	$52.04	$52.81	$52.81	11,887
2022-06-29	$53.25	$53.55	$52.75	$53.40	$53.40	6,463
2022-06-28	$54.67	$54.74	$53.09	$53.09	$53.09	3,754
2022-06-27	$54.95	$54.95	$54.50	$54.53	$54.53	9,371
2022-06-24	$53.95	$54.87	$53.95	$54.87	$54.87	21,296
2022-06-23	$51.65	$53.31	$51.65	$53.20	$53.20	43,494
2022-06-22	$50.74	$51.94	$50.74	$51.58	$51.58	14,943
2022-06-21	$50.91	$51.64	$50.91	$51.23	$51.18	24,502
2022-06-17	$50.18	$50.87	$50.18	$50.37	$50.32	13,813
2022-06-16	$49.76	$50.07	$49.40	$49.98	$49.93	19,662
2022-06-15	$50.60	$51.13	$50.19	$50.89	$50.84	27,625
2022-06-14	$50.80	$50.80	$49.72	$49.96	$49.91	14,293
2022-06-13	$51.06	$51.51	$50.39	$50.71	$50.66	25,479
2022-06-10	$53.15	$53.39	$52.59	$52.70	$52.65	25,287
2022-06-09	$55.82	$55.82	$54.42	$54.42	$54.37	33,768
2022-06-08	$56.16	$56.66	$55.88	$55.88	$55.83	7,147
2022-06-07	$55.33	$56.63	$55.33	$56.53	$56.48	54,921
2022-06-06	$56.59	$56.59	$55.79	$56.06	$56.01	8,064
2022-06-03	$56.37	$56.74	$56.08	$56.08	$56.03	7,247
2022-06-02	$55.78	$57.17	$55.61	$57.17	$57.12	11,739
2022-06-01	$56.89	$56.89	$55.00	$55.40	$55.35	20,857
2022-05-31	$57.05	$57.07	$56.54	$56.82	$56.77	6,607
2022-05-27	$56.04	$57.29	$56.04	$57.29	$57.24	7,356
2022-05-26	$54.61	$55.64	$54.61	$55.56	$55.51	8,635
2022-05-25	$53.35	$54.52	$53.35	$54.27	$54.22	10,538
2022-05-24	$53.58	$53.63	$52.66	$53.35	$53.31	20,562
2022-05-23	$54.39	$54.39	$53.60	$53.76	$53.71	7,622
2022-05-20	$54.45	$54.63	$52.81	$53.78	$53.73	32,862
2022-05-19	$52.83	$54.49	$52.82	$53.81	$53.76	37,847
2022-05-18	$54.97	$54.97	$52.75	$53.04	$52.99	33,164
2022-05-17	$55.19	$55.78	$54.69	$55.71	$55.66	21,914
2022-05-16	$54.01	$54.54	$53.94	$54.27	$54.22	22,841
2022-05-13	$53.16	$54.33	$53.16	$54.31	$54.26	19,764
2022-05-12	$50.93	$52.75	$50.71	$52.36	$52.31	24,529
2022-05-11	$52.69	$53.47	$51.58	$51.58	$51.53	11,176
2022-05-10	$53.47	$53.60	$51.90	$52.86	$52.81	36,737
2022-05-09	$53.91	$53.91	$52.54	$52.71	$52.66	26,645
2022-05-06	$55.47	$55.47	$54.12	$54.87	$54.82	16,676
2022-05-05	$58.28	$58.28	$55.72	$56.22	$56.16	17,732
2022-05-04	$57.59	$59.20	$57.25	$59.20	$59.14	19,648
2022-05-03	$58.65	$59.14	$58.38	$58.74	$58.69	10,454
2022-05-02	$59.06	$59.61	$58.28	$59.34	$59.28	21,409
2022-04-29	$60.64	$61.65	$59.30	$59.30	$59.25	11,608
2022-04-28	$60.24	$61.65	$60.24	$61.46	$61.40	7,131
2022-04-27	$60.87	$61.32	$60.29	$60.60	$60.55	14,543
2022-04-26	$62.64	$62.71	$60.78	$60.78	$60.72	16,323
2022-04-25	$62.40	$63.49	$62.39	$63.33	$63.27	7,268
2022-04-22	$64.26	$64.31	$62.95	$62.95	$62.89	10,512
2022-04-21	$66.30	$66.64	$64.51	$64.51	$64.45	9,332
2022-04-20	$66.43	$66.60	$65.97	$66.16	$66.09	11,619
2022-04-19	$64.84	$66.63	$64.77	$66.18	$66.12	12,250
2022-04-18	$65.35	$65.62	$64.42	$64.70	$64.64	33,859
2022-04-14	$66.30	$66.42	$65.51	$65.62	$65.56	7,937
2022-04-13	$65.93	$66.70	$65.87	$66.64	$66.58	15,147
2022-04-12	$66.78	$67.04	$65.67	$65.85	$65.79	9,997
2022-04-11	$66.99	$67.10	$66.23	$66.29	$66.23	7,295
2022-04-08	$67.14	$67.69	$66.99	$67.28	$67.22	8,656
2022-04-07	$66.67	$67.98	$66.67	$67.71	$67.65	19,100
2022-04-06	$67.10	$67.10	$66.12	$66.88	$66.82	12,562
2022-04-05	$68.42	$68.57	$67.89	$68.01	$67.95	9,586
2022-04-04	$67.78	$68.51	$67.68	$68.22	$68.16	12,332
2022-04-01	$66.77	$67.54	$66.63	$67.49	$67.43	6,564
2022-03-31	$67.32	$67.45	$66.47	$66.56	$66.50	15,803
2022-03-30	$67.78	$68.13	$67.01	$67.16	$67.10	19,931
2022-03-29	$67.82	$68.83	$67.79	$68.67	$68.61	7,190
2022-03-28	$66.17	$66.86	$65.98	$66.86	$66.80	6,482
2022-03-25	$66.83	$66.83	$65.87	$66.37	$66.31	8,357
2022-03-24	$66.45	$66.78	$65.95	$66.78	$66.72	12,341
2022-03-23	$67.11	$67.77	$66.46	$66.46	$66.40	16,946
2022-03-22	$66.58	$68.00	$66.58	$67.90	$67.80	5,229
2022-03-21	$67.51	$67.92	$66.17	$66.47	$66.37	11,032
2022-03-18	$66.10	$67.91	$66.10	$67.89	$67.79	28,173
2022-03-17	$64.74	$66.43	$64.74	$66.39	$66.29	15,458
2022-03-16	$63.51	$65.30	$63.50	$65.27	$65.17	133,449
2022-03-15	$62.19	$62.98	$62.19	$62.93	$62.84	9,527
2022-03-14	$63.19	$63.54	$61.74	$61.84	$61.75	69,313
2022-03-11	$64.57	$64.57	$62.74	$62.89	$62.79	7,920
2022-03-10	$64.54	$64.54	$63.80	$64.29	$64.19	8,762
2022-03-09	$64.47	$65.81	$64.47	$65.28	$65.18	14,720
2022-03-08	$63.50	$64.70	$62.37	$63.43	$63.33	16,990
2022-03-07	$64.95	$65.06	$63.25	$63.36	$63.26	37,057
2022-03-04	$65.15	$65.49	$64.76	$65.13	$65.03	17,531
2022-03-03	$67.27	$67.27	$65.78	$66.08	$65.98	8,324
2022-03-02	$67.00	$67.00	$66.44	$66.90	$66.80	15,558
2022-03-01	$65.84	$66.88	$65.79	$66.11	$66.01	18,552
2022-02-28	$64.37	$66.14	$64.37	$65.85	$65.75	19,151
2022-02-25	$63.66	$65.21	$63.57	$65.21	$65.11	61,838
2022-02-24	$60.24	$63.43	$60.06	$63.33	$63.23	91,347
2022-02-23	$63.48	$63.48	$61.89	$61.90	$61.81	19,346
2022-02-22	$63.23	$64.20	$62.86	$62.94	$62.85	22,519
2022-02-18	$64.17	$64.39	$63.46	$63.64	$63.54	51,709
2022-02-17	$66.54	$66.72	$64.93	$64.93	$64.83	18,745
2022-02-16	$67.59	$67.59	$66.45	$67.25	$67.15	24,454
2022-02-15	$67.33	$67.91	$66.76	$67.65	$67.55	29,141
2022-02-14	$66.35	$66.54	$65.56	$66.01	$65.91	40,337
2022-02-11	$67.91	$67.91	$66.21	$66.57	$66.47	39,095
2022-02-10	$66.88	$68.50	$66.88	$67.26	$67.16	12,950
2022-02-09	$68.00	$68.47	$68.00	$68.33	$68.23	14,453
2022-02-08	$66.15	$67.17	$66.05	$66.98	$66.88	19,357
2022-02-07	$67.07	$67.36	$66.37	$66.47	$66.37	22,443
2022-02-04	$66.73	$67.48	$66.21	$67.18	$67.08	28,372
2022-02-03	$67.25	$67.77	$66.87	$66.88	$66.78	25,451
2022-02-02	$68.99	$69.46	$67.94	$68.25	$68.15	18,132
2022-02-01	$68.63	$68.64	$67.58	$68.64	$68.54	68,113
2022-01-31	$65.80	$68.13	$65.80	$68.04	$67.93	59,155
2022-01-28	$64.49	$65.98	$63.78	$65.97	$65.87	22,259
2022-01-27	$65.37	$65.80	$64.51	$64.51	$64.41	24,183
2022-01-26	$66.15	$66.51	$64.22	$64.78	$64.68	25,010
2022-01-25	$65.56	$66.04	$64.87	$65.09	$64.99	77,581
2022-01-24	$64.70	$66.52	$63.56	$66.49	$66.39	64,601
2022-01-21	$66.70	$67.09	$65.87	$66.11	$66.01	105,693
2022-01-20	$67.55	$68.69	$66.77	$66.79	$66.69	39,204
2022-01-19	$67.47	$68.28	$67.01	$67.15	$67.05	83,034
2022-01-18	$67.98	$68.00	$67.19	$67.33	$67.23	43,996
2022-01-14	$68.91	$69.21	$67.97	$68.87	$68.77	30,832
2022-01-13	$71.54	$71.66	$69.66	$69.72	$69.61	29,738
2022-01-12	$72.40	$72.63	$71.68	$71.81	$71.70	20,739
2022-01-11	$70.72	$71.93	$70.61	$71.91	$71.80	62,320
2022-01-10	$70.06	$70.89	$69.08	$70.83	$70.72	47,206
2022-01-07	$72.44	$72.44	$71.20	$71.28	$71.17	77,593
2022-01-06	$72.99	$73.68	$72.47	$72.64	$72.53	38,005
2022-01-05	$75.31	$75.43	$73.42	$73.42	$73.31	48,997
2022-01-04	$77.40	$77.40	$74.87	$75.45	$75.34	50,311
2022-01-03	$79.18	$79.18	$77.84	$78.20	$78.08	33,172
2021-12-31	$79.04	$79.44	$79.01	$79.01	$78.89	9,306
2021-12-30	$78.73	$79.56	$78.62	$79.16	$79.04	22,228
2021-12-29	$78.60	$78.69	$78.37	$78.58	$78.46	44,345
2021-12-28	$78.91	$79.19	$78.38	$78.43	$78.31	28,223
2021-12-27	$78.06	$78.77	$78.06	$78.77	$78.65	29,722
2021-12-23	$77.08	$78.03	$77.08	$77.83	$77.71	19,078
2021-12-22	$76.53	$77.49	$76.53	$77.49	$77.33	29,482
2021-12-21	$75.51	$76.45	$75.51	$76.42	$76.26	18,378
2021-12-20	$74.92	$75.48	$74.72	$75.47	$75.31	23,481
2021-12-17	$74.70	$75.93	$73.99	$75.73	$75.57	66,672
2021-12-16	$75.75	$76.17	$74.70	$75.15	$74.99	37,792
2021-12-15	$74.66	$75.50	$74.13	$75.47	$75.31	17,828
2021-12-14	$75.23	$75.33	$74.25	$74.75	$74.59	34,785
2021-12-13	$76.11	$76.23	$75.49	$75.82	$75.66	34,146
2021-12-10	$76.40	$76.89	$75.92	$76.16	$76.00	19,720
2021-12-09	$77.80	$78.02	$76.73	$76.73	$76.57	9,800
2021-12-08	$77.46	$77.95	$77.05	$77.80	$77.64	31,342
2021-12-07	$75.17	$77.44	$75.17	$77.22	$77.06	47,540
2021-12-06	$74.26	$74.55	$73.72	$74.51	$74.35	23,594
2021-12-03	$75.57	$75.57	$73.44	$74.17	$74.01	27,244
2021-12-02	$74.80	$75.53	$74.52	$75.35	$75.19	35,325
2021-12-01	$75.50	$76.76	$74.51	$74.61	$74.45	67,409
2021-11-30	$77.21	$77.56	$75.81	$76.24	$76.08	33,847
2021-11-29	$77.81	$77.86	$76.89	$77.36	$77.20	21,991
2021-11-26	$77.68	$78.17	$77.14	$77.29	$77.13	30,846
2021-11-24	$77.80	$78.23	$77.31	$78.23	$78.06	22,853
2021-11-23	$79.16	$79.16	$77.95	$78.47	$78.30	35,967
2021-11-22	$80.92	$80.92	$79.37	$79.40	$79.23	86,628
2021-11-19	$81.24	$81.65	$80.88	$80.99	$80.82	34,092
2021-11-18	$81.86	$81.86	$80.93	$81.07	$80.90	40,748
2021-11-17	$82.67	$82.67	$81.75	$81.86	$81.69	26,296
2021-11-16	$81.52	$82.84	$81.50	$82.72	$82.55	28,852
2021-11-15	$82.34	$82.34	$81.57	$81.61	$81.44	21,391
2021-11-12	$81.02	$82.13	$80.97	$82.13	$81.96	26,857
2021-11-11	$81.89	$81.89	$80.63	$80.67	$80.50	21,098
2021-11-10	$82.06	$82.51	$80.76	$80.92	$80.75	63,982
2021-11-09	$82.80	$83.34	$82.29	$82.51	$82.34	38,994
2021-11-08	$83.72	$83.88	$83.23	$83.70	$83.52	29,613
2021-11-05	$83.76	$83.91	$83.22	$83.52	$83.34	34,526
2021-11-04	$83.17	$84.24	$82.97	$84.21	$84.03	31,733
2021-11-03	$82.78	$83.00	$82.11	$82.99	$82.81	44,709
2021-11-02	$83.87	$83.87	$82.69	$82.78	$82.61	46,861
2021-11-01	$83.81	$84.09	$83.69	$83.94	$83.76	44,846
2021-10-29	$82.94	$83.93	$82.94	$83.81	$83.63	21,381
2021-10-28	$81.63	$83.40	$81.63	$83.36	$83.18	57,065
2021-10-27	$82.47	$82.58	$81.36	$81.43	$81.26	40,470
2021-10-26	$82.50	$82.72	$82.26	$82.57	$82.40	32,825
2021-10-25	$81.47	$82.23	$81.16	$82.09	$81.92	20,114
2021-10-22	$81.40	$81.70	$81.16	$81.39	$81.22	31,543
2021-10-21	$81.07	$81.49	$81.04	$81.40	$81.23	25,546
2021-10-20	$80.64	$81.00	$80.63	$80.87	$80.70	13,599
2021-10-19	$80.08	$80.50	$79.84	$80.36	$80.19	33,542
2021-10-18	$79.06	$79.77	$79.06	$79.68	$79.51	26,259
2021-10-15	$79.48	$79.76	$79.30	$79.42	$79.25	33,338
2021-10-14	$78.73	$79.47	$78.73	$79.09	$78.92	17,242
2021-10-13	$77.55	$78.22	$77.53	$78.22	$78.05	18,269
2021-10-12	$76.95	$77.06	$76.55	$76.87	$76.71	28,562
2021-10-11	$77.00	$77.40	$76.39	$76.40	$76.24	71,886
2021-10-08	$78.30	$78.30	$77.35	$77.35	$77.19	31,349
2021-10-07	$77.73	$78.69	$77.73	$78.10	$77.94	24,592
2021-10-06	$77.13	$77.95	$76.89	$77.95	$77.79	20,260
2021-10-05	$77.84	$78.39	$77.71	$77.71	$77.55	35,030
2021-10-04	$78.40	$78.40	$76.89	$77.52	$77.36	33,013
2021-10-01	$78.38	$78.62	$77.36	$78.42	$78.25	32,114
2021-09-30	$78.59	$78.63	$77.69	$77.73	$77.57	22,442
2021-09-29	$78.37	$78.60	$78.00	$78.00	$77.84	72,120
2021-09-28	$79.16	$79.28	$77.80	$78.10	$77.93	50,338
2021-09-27	$81.11	$81.11	$79.96	$80.21	$80.04	64,371
2021-09-24	$81.78	$81.80	$81.18	$81.30	$81.13	27,279
2021-09-23	$82.43	$82.76	$82.32	$82.53	$82.36	23,862
2021-09-22	$81.71	$82.10	$81.65	$81.68	$81.51	10,332
2021-09-21	$81.25	$81.55	$80.88	$81.39	$81.20	24,330
2021-09-20	$79.90	$80.68	$79.74	$80.47	$80.29	21,380
2021-09-17	$81.31	$81.49	$81.03	$81.34	$81.15	61,190
2021-09-16	$80.43	$81.17	$80.20	$81.03	$80.84	13,030
2021-09-15	$80.48	$80.50	$80.00	$80.35	$80.17	25,382
2021-09-14	$80.85	$81.08	$80.37	$80.48	$80.30	18,472
2021-09-13	$82.01	$82.01	$80.34	$80.46	$80.28	22,617
2021-09-10	$81.52	$81.79	$81.17	$81.26	$81.07	28,653
2021-09-09	$81.27	$81.60	$81.23	$81.31	$81.12	55,435
2021-09-08	$80.86	$81.20	$80.50	$81.14	$80.95	60,594
2021-09-07	$81.44	$81.44	$80.62	$80.78	$80.59	67,064
2021-09-03	$82.22	$82.26	$82.01	$82.02	$81.83	17,871
2021-09-02	$82.37	$82.73	$82.25	$82.72	$82.53	19,670
2021-09-01	$82.52	$82.83	$82.07	$82.53	$82.34	34,724
2021-08-31	$83.06	$83.06	$82.12	$82.39	$82.20	36,503
2021-08-30	$82.35	$82.96	$82.35	$82.76	$82.57	50,066
2021-08-27	$82.06	$82.74	$81.94	$82.31	$82.12	23,536
2021-08-26	$82.86	$82.90	$81.88	$81.92	$81.73	44,867
2021-08-25	$83.02	$83.02	$82.58	$82.85	$82.66	14,391
2021-08-24	$82.73	$82.96	$82.46	$82.92	$82.73	19,754
2021-08-23	$82.46	$82.75	$82.33	$82.63	$82.44	15,942
2021-08-20	$81.76	$82.07	$81.49	$82.00	$81.81	14,249
2021-08-19	$80.94	$81.97	$80.94	$81.43	$81.24	27,057
2021-08-18	$82.13	$82.31	$81.40	$81.43	$81.24	162,305
2021-08-17	$82.04	$82.12	$81.70	$82.04	$81.85	14,521
2021-08-16	$82.67	$82.67	$81.91	$82.30	$82.11	17,672
2021-08-13	$82.66	$82.93	$82.44	$82.51	$82.32	14,819
2021-08-12	$81.10	$81.69	$81.10	$81.56	$81.37	15,683
2021-08-11	$81.29	$81.41	$80.86	$81.18	$80.99	13,569
2021-08-10	$81.79	$81.91	$81.12	$81.14	$80.95	18,019
2021-08-09	$81.52	$82.00	$81.40	$81.92	$81.73	16,058
2021-08-06	$83.09	$83.09	$81.46	$81.53	$81.34	33,233
2021-08-05	$83.06	$83.08	$82.68	$83.08	$82.89	32,325
2021-08-04	$83.13	$83.41	$83.04	$83.06	$82.87	15,615
2021-08-03	$83.21	$83.21	$82.67	$83.12	$82.93	25,830
2021-08-02	$82.92	$82.95	$82.28	$82.66	$82.47	24,706
2021-07-30	$83.32	$83.33	$82.48	$82.54	$82.35	47,635
2021-07-29	$84.11	$84.17	$83.53	$83.53	$83.34	34,455
2021-07-28	$83.31	$84.20	$83.22	$84.08	$83.89	56,505
2021-07-27	$83.35	$83.35	$82.50	$83.13	$82.94	13,940
2021-07-26	$83.56	$83.86	$83.04	$83.29	$83.10	22,205
2021-07-23	$82.89	$83.68	$82.59	$83.67	$83.47	12,492
2021-07-22	$82.39	$82.57	$82.05	$82.55	$82.36	21,104
2021-07-21	$81.77	$81.99	$81.51	$81.90	$81.71	12,787
2021-07-20	$80.98	$81.88	$80.81	$81.63	$81.44	30,746
2021-07-19	$80.12	$81.00	$79.73	$80.93	$80.74	28,363
2021-07-16	$81.01	$81.09	$80.50	$80.66	$80.48	19,092
2021-07-15	$81.25	$81.43	$80.04	$80.70	$80.51	26,085
2021-07-14	$82.68	$82.68	$81.35	$81.43	$81.24	14,669
2021-07-13	$82.43	$82.95	$82.30	$82.30	$82.11	32,760
2021-07-12	$82.69	$82.99	$82.30	$82.61	$82.42	34,555
2021-07-09	$81.76	$82.62	$81.60	$82.62	$82.43	15,028
2021-07-08	$81.17	$81.59	$80.60	$81.54	$81.35	17,144
2021-07-07	$82.51	$82.68	$81.76	$82.40	$82.21	19,460
2021-07-06	$81.70	$82.31	$81.51	$82.31	$82.12	15,675
2021-07-02	$81.75	$81.75	$81.10	$81.52	$81.33	18,744
2021-07-01	$81.13	$81.39	$80.89	$81.32	$81.13	17,378
2021-06-30	$81.54	$81.54	$81.00	$81.05	$80.86	15,611
2021-06-29	$81.80	$82.00	$81.26	$81.62	$81.43	20,875
2021-06-28	$81.33	$81.68	$81.12	$81.67	$81.48	29,954
2021-06-25	$80.63	$81.26	$80.63	$81.01	$80.82	41,747
2021-06-24	$80.34	$80.53	$80.02	$80.43	$80.25	15,330
2021-06-23	$79.88	$80.08	$79.71	$79.93	$79.75	21,739
2021-06-22	$79.90	$79.99	$79.45	$79.85	$79.67	10,957
2021-06-21	$79.55	$80.00	$78.94	$79.84	$79.60	17,109
2021-06-18	$79.51	$79.89	$79.01	$79.20	$78.96	41,549
2021-06-17	$79.84	$80.30	$79.51	$80.15	$79.91	34,574
2021-06-16	$79.90	$80.15	$79.30	$79.58	$79.34	21,592
2021-06-15	$80.21	$80.21	$79.65	$79.85	$79.61	16,650
2021-06-14	$79.22	$80.03	$79.15	$80.03	$79.79	18,194
2021-06-11	$79.40	$79.52	$78.59	$79.11	$78.87	198,182
2021-06-10	$78.75	$79.44	$78.61	$79.25	$79.01	25,849
2021-06-09	$78.95	$79.25	$78.62	$78.63	$78.40	17,118
2021-06-08	$78.96	$79.01	$78.27	$78.75	$78.51	17,009
2021-06-07	$77.61	$78.39	$77.59	$78.37	$78.14	33,252
2021-06-04	$77.51	$77.77	$77.37	$77.52	$77.29	11,077
2021-06-03	$77.03	$77.31	$76.51	$77.05	$76.82	18,590
2021-06-02	$77.07	$77.65	$76.77	$77.61	$77.38	12,379
2021-06-01	$78.22	$78.22	$77.02	$77.02	$76.79	19,591
2021-05-28	$77.99	$78.48	$77.74	$77.74	$77.51	54,414
2021-05-27	$78.56	$78.56	$77.95	$77.98	$77.75	20,464
2021-05-26	$77.74	$78.46	$77.74	$78.42	$78.19	20,764
2021-05-25	$77.54	$77.56	$77.14	$77.50	$77.27	18,519
2021-05-24	$76.40	$77.49	$76.40	$77.14	$76.91	20,513
2021-05-21	$76.83	$76.92	$76.28	$76.39	$76.16	27,971
2021-05-20	$75.84	$76.68	$75.84	$76.59	$76.36	18,971
2021-05-19	$74.75	$75.47	$74.47	$75.46	$75.23	17,228
2021-05-18	$75.69	$76.10	$75.49	$75.49	$75.26	12,950
2021-05-17	$75.07	$75.39	$74.87	$75.39	$75.16	16,531
2021-05-14	$74.32	$75.30	$74.32	$75.24	$75.01	25,740
2021-05-13	$73.60	$74.25	$73.25	$73.85	$73.63	46,188
2021-05-12	$75.24	$75.24	$73.53	$73.58	$73.36	37,559
2021-05-11	$74.68	$75.88	$74.41	$75.73	$75.50	36,247
2021-05-10	$77.58	$77.58	$75.94	$75.96	$75.73	35,483
2021-05-07	$77.18	$78.13	$76.84	$77.61	$77.38	95,887
2021-05-06	$76.77	$77.67	$75.85	$76.69	$76.46	39,123
2021-05-05	$77.57	$77.61	$76.86	$77.21	$76.98	22,900
2021-05-04	$77.97	$77.97	$76.61	$77.13	$76.90	34,992
2021-05-03	$78.18	$78.71	$77.84	$78.50	$78.27	39,121
2021-04-30	$78.00	$78.15	$77.23	$77.54	$77.31	21,508
2021-04-29	$77.96	$77.99	$77.38	$77.91	$77.67	30,405
2021-04-28	$77.81	$78.03	$77.30	$77.81	$77.58	24,116
2021-04-27	$78.05	$78.16	$77.79	$78.01	$77.77	39,138
2021-04-26	$77.52	$78.00	$77.27	$77.88	$77.65	41,018
2021-04-23	$76.85	$77.54	$76.71	$77.46	$77.23	98,734
2021-04-22	$77.06	$77.67	$76.71	$76.81	$76.58	37,742
2021-04-21	$75.53	$76.96	$75.53	$76.96	$76.73	31,519
2021-04-20	$76.01	$76.44	$75.35	$75.68	$75.45	29,092
2021-04-19	$76.40	$76.48	$75.69	$75.98	$75.75	36,788
2021-04-16	$76.57	$76.57	$75.69	$76.36	$76.13	33,007
2021-04-15	$75.17	$75.70	$74.95	$75.60	$75.37	30,276
2021-04-14	$75.02	$75.24	$74.50	$74.53	$74.31	42,168
2021-04-13	$73.97	$74.84	$73.97	$74.80	$74.58	19,263
2021-04-12	$73.31	$74.08	$73.26	$73.94	$73.72	21,060
2021-04-09	$72.90	$73.71	$72.75	$73.64	$73.42	35,488
2021-04-08	$72.47	$72.95	$72.47	$72.93	$72.71	21,364
2021-04-07	$72.82	$72.82	$71.96	$72.09	$71.87	29,547
2021-04-06	$72.61	$73.42	$72.61	$72.87	$72.65	32,587
2021-04-05	$73.17	$73.17	$72.30	$72.75	$72.53	52,846
2021-04-01	$73.04	$73.04	$72.26	$72.45	$72.23	48,223
2021-03-31	$72.20	$73.10	$72.13	$72.34	$72.12	97,449
2021-03-30	$70.67	$71.04	$70.19	$70.81	$70.60	22,719
2021-03-29	$71.12	$71.44	$70.44	$70.93	$70.72	17,479
2021-03-26	$70.60	$70.87	$70.01	$70.84	$70.63	25,395
2021-03-25	$69.22	$70.17	$69.12	$70.06	$69.85	49,154
2021-03-24	$71.03	$71.03	$69.23	$69.23	$69.02	27,823
2021-03-23	$71.68	$71.76	$70.87	$71.06	$70.85	28,169
2021-03-22	$71.33	$71.75	$71.00	$71.55	$71.31	13,661
2021-03-19	$70.83	$71.11	$70.22	$70.99	$70.75	22,246
2021-03-18	$72.12	$72.27	$70.11	$70.22	$69.98	31,689
2021-03-17	$72.12	$72.81	$71.67	$72.56	$72.32	29,325
2021-03-16	$73.03	$73.35	$72.12	$72.46	$72.22	26,301
2021-03-15	$72.39	$72.85	$72.35	$72.85	$72.61	27,416
2021-03-12	$72.23	$72.29	$71.29	$72.29	$72.05	37,309
2021-03-11	$71.11	$72.40	$71.11	$72.38	$72.13	25,510
2021-03-10	$70.75	$71.09	$70.42	$70.62	$70.38	58,699
2021-03-09	$69.52	$70.60	$69.52	$69.93	$69.70	50,678
2021-03-08	$68.94	$69.64	$68.07	$68.07	$67.84	87,943
2021-03-05	$68.78	$68.95	$66.64	$68.91	$68.68	97,459
2021-03-04	$70.47	$70.47	$67.62	$68.35	$68.12	117,211
2021-03-03	$73.22	$73.22	$70.63	$70.64	$70.40	92,736
2021-03-02	$74.48	$74.67	$73.03	$73.05	$72.81	35,592
2021-03-01	$73.94	$74.77	$73.76	$74.46	$74.21	38,734
2021-02-26	$73.87	$74.15	$72.59	$73.21	$72.97	61,585
2021-02-25	$74.73	$75.42	$73.11	$73.40	$73.15	85,849
2021-02-24	$74.65	$75.54	$74.57	$75.19	$74.94	53,863
2021-02-23	$73.84	$74.46	$72.11	$74.39	$74.14	74,671
2021-02-22	$76.11	$76.17	$74.95	$75.03	$74.78	60,892
2021-02-19	$77.37	$77.68	$76.59	$76.61	$76.35	192,532
2021-02-18	$77.65	$77.67	$76.94	$77.31	$77.05	64,913
2021-02-17	$78.60	$78.80	$77.50	$78.32	$78.05	67,846
2021-02-16	$80.58	$80.58	$78.70	$78.93	$78.67	77,352
2021-02-12	$77.87	$79.62	$77.74	$79.56	$79.29	49,760
2021-02-11	$77.60	$78.10	$77.40	$77.89	$77.63	97,562
2021-02-10	$77.82	$77.98	$76.98	$77.38	$77.12	47,567
2021-02-09	$77.05	$77.62	$77.05	$77.44	$77.18	51,823
2021-02-08	$76.63	$77.24	$76.43	$76.84	$76.58	45,521
2021-02-05	$75.09	$76.00	$75.09	$75.95	$75.70	52,966
2021-02-04	$74.35	$74.95	$73.80	$74.85	$74.59	47,033
2021-02-03	$74.41	$74.41	$73.56	$73.90	$73.65	42,753
2021-02-02	$73.97	$74.50	$73.76	$74.10	$73.85	39,418
2021-02-01	$72.80	$73.30	$72.45	$73.18	$72.94	75,293
2021-01-29	$73.56	$73.84	$71.88	$72.42	$72.18	75,045
2021-01-28	$74.40	$74.96	$73.82	$73.94	$73.69	49,649
2021-01-27	$73.97	$75.08	$72.75	$73.95	$73.70	97,672
2021-01-26	$74.85	$74.92	$74.30	$74.56	$74.31	47,135
2021-01-25	$75.43	$75.83	$74.59	$74.73	$74.48	47,741
2021-01-22	$74.43	$74.67	$74.02	$74.67	$74.42	230,061
2021-01-21	$74.52	$74.62	$74.08	$74.51	$74.26	57,827
2021-01-20	$74.08	$74.35	$73.81	$74.06	$73.81	102,153
2021-01-19	$74.14	$74.14	$73.29	$73.75	$73.50	96,994
2021-01-15	$74.75	$74.75	$72.90	$73.67	$73.42	142,468
2021-01-14	$73.77	$74.77	$73.61	$74.61	$74.36	62,595
2021-01-13	$73.16	$74.00	$73.04	$73.58	$73.33	64,636
2021-01-12	$73.26	$73.40	$72.75	$73.21	$72.97	73,623
2021-01-11	$73.61	$73.68	$72.81	$73.27	$73.03	49,850
2021-01-08	$73.47	$73.97	$73.11	$73.67	$73.42	61,864
2021-01-07	$72.72	$73.12	$72.66	$73.00	$72.76	43,945
2021-01-06	$71.95	$73.13	$71.87	$72.66	$72.41	66,268
2021-01-05	$71.15	$72.66	$71.01	$72.61	$72.37	39,088
2021-01-04	$72.34	$72.34	$70.48	$71.14	$70.90	88,573
2020-12-31	$71.96	$71.96	$71.26	$71.66	$71.42	34,465
2020-12-30	$71.87	$72.30	$71.86	$72.00	$71.76	24,314
2020-12-29	$72.14	$72.45	$71.07	$71.45	$71.21	43,426
2020-12-28	$73.04	$73.04	$71.36	$71.55	$71.31	64,725
2020-12-24	$72.37	$72.64	$72.07	$72.46	$72.22	33,757
2020-12-23	$73.61	$73.61	$71.91	$72.01	$71.76	189,535
2020-12-22	$71.83	$72.39	$71.49	$72.37	$72.09	57,943
2020-12-21	$71.44	$71.61	$70.00	$71.61	$71.33	58,395
2020-12-18	$70.99	$71.10	$70.43	$70.82	$70.55	64,925
2020-12-17	$69.97	$70.80	$69.83	$70.71	$70.44	157,301
2020-12-16	$68.58	$69.29	$68.53	$69.06	$68.79	183,665
2020-12-15	$67.17	$68.50	$66.90	$68.49	$68.22	32,003
2020-12-14	$67.16	$67.65	$66.82	$66.85	$66.59	30,234
2020-12-11	$65.58	$66.65	$65.58	$66.65	$66.39	25,692
2020-12-10	$65.56	$66.05	$65.45	$65.88	$65.62	20,801
2020-12-09	$67.14	$67.92	$65.82	$65.98	$65.72	33,262
2020-12-08	$65.68	$66.90	$65.36	$66.89	$66.63	36,098
2020-12-07	$65.30	$65.92	$65.23	$65.60	$65.35	29,529
2020-12-04	$65.16	$65.41	$65.10	$65.41	$65.16	249,924
2020-12-03	$65.22	$65.54	$65.00	$65.06	$64.80	31,377
2020-12-02	$65.94	$66.03	$65.25	$65.26	$65.01	40,133
2020-12-01	$67.00	$67.00	$66.03	$66.44	$66.18	34,113
2020-11-30	$66.84	$66.84	$65.60	$66.53	$66.27	40,415
2020-11-27	$65.11	$65.98	$65.07	$65.98	$65.72	48,460
2020-11-25	$64.59	$64.92	$64.02	$64.50	$64.25	35,060
2020-11-24	$65.58	$65.58	$64.60	$64.64	$64.39	28,391
2020-11-23	$65.67	$65.70	$65.00	$65.50	$65.25	38,338
2020-11-20	$65.05	$65.63	$64.85	$65.39	$65.14	65,774
2020-11-19	$64.21	$64.98	$64.21	$64.95	$64.70	43,901
2020-11-18	$65.33	$65.33	$64.20	$64.21	$63.96	39,228
2020-11-17	$64.37	$64.83	$63.79	$64.65	$64.40	35,398
2020-11-16	$64.33	$64.33	$63.70	$64.06	$63.81	155,758
2020-11-13	$63.63	$63.97	$63.41	$63.84	$63.59	31,991
2020-11-12	$63.33	$63.85	$62.74	$63.11	$62.87	50,351
2020-11-11	$62.70	$63.75	$62.69	$63.75	$63.50	44,904
2020-11-10	$62.83	$62.83	$60.70	$61.90	$61.66	45,193
2020-11-09	$67.18	$67.18	$62.50	$62.50	$62.26	68,467
2020-11-06	$65.72	$65.95	$65.23	$65.80	$65.54	46,551
2020-11-05	$66.26	$66.39	$65.67	$65.76	$65.50	38,857
2020-11-04	$64.62	$65.83	$63.93	$65.28	$65.03	75,689
2020-11-03	$62.21	$63.42	$61.86	$63.07	$62.83	56,550
2020-11-02	$61.01	$61.68	$60.78	$61.36	$61.12	30,630
2020-10-30	$61.68	$61.87	$60.00	$60.32	$60.09	55,260
2020-10-29	$61.47	$62.17	$61.21	$61.80	$61.56	46,447
2020-10-28	$61.49	$61.87	$61.41	$61.47	$61.23	63,166
2020-10-27	$61.97	$62.72	$61.95	$62.52	$62.28	62,540
2020-10-26	$62.24	$62.38	$61.23	$61.73	$61.49	343,825
2020-10-23	$62.67	$62.75	$62.23	$62.75	$62.50	34,287
2020-10-22	$62.62	$62.80	$62.10	$62.48	$62.24	19,534
2020-10-21	$63.25	$63.62	$62.50	$62.61	$62.36	36,575
2020-10-20	$63.80	$63.82	$62.94	$62.94	$62.70	42,770
2020-10-19	$63.95	$64.16	$63.20	$63.28	$63.03	47,090
2020-10-16	$63.92	$64.21	$63.74	$63.75	$63.50	56,591
2020-10-15	$62.44	$63.46	$62.21	$63.37	$63.12	31,853
2020-10-14	$63.44	$63.67	$62.70	$62.84	$62.60	27,368
2020-10-13	$63.04	$63.25	$62.81	$63.15	$62.90	36,939
2020-10-12	$62.51	$63.41	$62.42	$63.25	$63.00	41,921
2020-10-09	$61.96	$62.23	$61.71	$62.23	$61.99	56,145
2020-10-08	$61.14	$61.38	$61.01	$61.30	$61.06	69,699
2020-10-07	$60.45	$60.92	$60.45	$60.80	$60.56	60,398
2020-10-06	$60.80	$61.07	$59.98	$60.10	$59.87	37,980
2020-10-05	$60.13	$60.81	$60.13	$60.76	$60.52	125,587
2020-10-02	$59.40	$59.97	$59.20	$59.80	$59.57	46,987
2020-10-01	$59.87	$60.07	$59.44	$60.07	$59.84	47,615
2020-09-30	$59.46	$60.27	$59.29	$59.95	$59.72	44,794
2020-09-29	$58.92	$59.49	$58.62	$59.32	$59.09	62,245
2020-09-28	$58.48	$58.89	$58.31	$58.80	$58.57	76,160
2020-09-25	$56.99	$58.10	$56.95	$58.03	$57.80	45,086
2020-09-24	$56.56	$57.43	$56.10	$57.02	$56.80	49,242
2020-09-23	$56.75	$56.75	$55.78	$55.82	$55.60	72,680
2020-09-22	$56.02	$56.42	$55.77	$56.41	$56.16	32,623
2020-09-21	$55.68	$55.97	$55.19	$55.97	$55.73	44,849
2020-09-18	$57.24	$57.24	$55.99	$56.43	$56.18	33,346
2020-09-17	$56.78	$56.83	$56.27	$56.62	$56.37	25,652
2020-09-16	$57.44	$57.89	$57.16	$57.19	$56.94	29,015
2020-09-15	$57.03	$57.20	$56.75	$56.89	$56.65	24,972
2020-09-14	$56.65	$56.78	$56.46	$56.56	$56.31	28,196
2020-09-11	$56.84	$57.13	$55.89	$56.17	$55.92	38,536
2020-09-10	$57.91	$58.09	$56.71	$56.71	$56.46	37,248
2020-09-09	$57.03	$58.04	$57.03	$57.74	$57.49	34,302
2020-09-08	$57.04	$57.24	$56.36	$56.42	$56.17	64,254
2020-09-04	$58.29	$58.48	$56.14	$57.50	$57.24	64,126
2020-09-03	$60.59	$60.59	$57.77	$58.09	$57.84	78,340
2020-09-02	$60.58	$60.88	$60.20	$60.82	$60.55	30,591
2020-09-01	$59.20	$60.14	$59.20	$60.14	$59.87	40,926
2020-08-31	$58.98	$59.39	$58.79	$59.10	$58.84	35,833
2020-08-28	$58.82	$59.09	$58.56	$59.07	$58.81	50,413
2020-08-27	$59.04	$59.04	$58.36	$58.52	$58.26	40,844
2020-08-26	$58.81	$59.14	$58.55	$59.05	$58.79	35,912
2020-08-25	$58.03	$58.23	$57.67	$58.20	$57.94	33,210
2020-08-24	$57.94	$58.13	$57.62	$57.67	$57.42	219,197
2020-08-21	$57.96	$57.96	$57.43	$57.67	$57.42	26,876
2020-08-20	$57.57	$58.26	$57.51	$58.25	$58.00	22,329
2020-08-19	$58.45	$58.45	$57.77	$57.81	$57.56	43,405
2020-08-18	$58.39	$58.39	$57.73	$58.13	$57.88	40,892
2020-08-17	$57.34	$58.07	$57.34	$57.96	$57.71	123,173
2020-08-14	$57.39	$57.45	$57.10	$57.25	$56.99	26,175
2020-08-13	$57.18	$57.82	$57.08	$57.53	$57.28	28,723
2020-08-12	$56.36	$57.45	$56.36	$56.90	$56.65	66,255
2020-08-11	$57.32	$57.32	$55.83	$55.88	$55.64	38,190
2020-08-10	$57.62	$57.62	$56.92	$57.40	$57.15	27,768
2020-08-07	$58.38	$58.38	$57.30	$57.71	$57.46	35,266
2020-08-06	$58.10	$58.59	$57.78	$58.34	$58.08	47,144
2020-08-05	$57.10	$57.81	$57.04	$57.67	$57.42	39,766
2020-08-04	$56.05	$56.72	$56.00	$56.71	$56.46	54,062
2020-08-03	$55.12	$56.27	$55.12	$56.20	$55.95	44,944
2020-07-31	$54.38	$55.20	$54.38	$54.96	$54.72	56,020
2020-07-30	$52.61	$53.79	$52.61	$53.75	$53.52	28,755
2020-07-29	$52.73	$53.38	$52.73	$53.24	$53.01	35,837
2020-07-28	$52.89	$53.05	$52.50	$52.50	$52.27	44,777
2020-07-27	$52.47	$52.92	$52.22	$52.90	$52.67	71,878
2020-07-24	$52.29	$52.29	$51.78	$52.16	$51.93	8,545
2020-07-23	$52.62	$52.88	$52.15	$52.32	$52.09	11,045
2020-07-22	$52.69	$52.77	$52.50	$52.60	$52.37	25,458
2020-07-21	$52.87	$52.87	$52.50	$52.50	$52.27	14,201
2020-07-20	$52.52	$52.72	$52.42	$52.64	$52.41	14,733
2020-07-17	$52.30	$52.47	$51.91	$52.34	$52.11	17,049
2020-07-16	$51.66	$51.96	$51.59	$51.96	$51.73	7,893
2020-07-15	$51.73	$51.89	$51.45	$51.74	$51.51	23,900
2020-07-14	$50.13	$51.17	$49.98	$51.17	$50.95	31,265
2020-07-13	$50.89	$51.80	$50.29	$50.35	$50.13	14,092
2020-07-10	$50.77	$50.83	$50.65	$50.82	$50.60	7,100
2020-07-09	$51.00	$51.17	$50.24	$51.05	$50.83	16,090
2020-07-08	$50.54	$50.89	$50.54	$50.89	$50.67	12,200
2020-07-07	$50.37	$50.97	$50.37	$50.59	$50.37	19,857
2020-07-06	$50.74	$50.87	$50.40	$50.55	$50.33	12,900
2020-07-02	$50.52	$50.54	$50.19	$50.31	$50.09	18,000
2020-07-01	$49.62	$50.25	$49.62	$50.07	$49.85	16,100
2020-06-30	$48.68	$49.57	$48.67	$49.45	$49.23	29,998
2020-06-29	$49.06	$49.06	$48.70	$48.82	$48.61	11,467
2020-06-26	$50.08	$50.30	$48.81	$48.81	$48.60	13,489
2020-06-25	$49.44	$50.14	$48.97	$50.07	$49.85	87,707
2020-06-24	$49.59	$49.92	$48.72	$49.46	$49.24	47,822
2020-06-23	$50.26	$50.37	$49.86	$49.92	$49.68	52,423
2020-06-22	$49.09	$50.05	$48.98	$50.02	$49.78	97,618
2020-06-19	$49.20	$49.58	$48.70	$48.90	$48.67	18,379
2020-06-18	$48.87	$48.99	$48.65	$48.78	$48.55	19,359
2020-06-17	$48.91	$49.53	$48.80	$49.24	$49.00	29,183
2020-06-16	$48.91	$48.91	$48.00	$48.33	$48.10	29,080
2020-06-15	$46.65	$48.19	$46.57	$47.95	$47.72	19,284
2020-06-12	$47.95	$48.34	$46.62	$47.48	$47.25	49,074
2020-06-11	$48.77	$48.77	$46.60	$46.80	$46.58	59,773
2020-06-10	$49.65	$49.95	$49.31	$49.72	$49.48	44,148
2020-06-09	$50.23	$50.23	$49.30	$49.68	$49.44	63,621
2020-06-08	$49.20	$49.95	$49.01	$49.95	$49.71	222,401
2020-06-05	$50.35	$50.35	$48.84	$49.10	$48.86	6,689
2020-06-04	$48.74	$48.74	$48.17	$48.29	$48.06	8,607
2020-06-03	$49.00	$49.13	$48.58	$48.66	$48.43	10,047
2020-06-02	$48.57	$48.63	$47.78	$48.63	$48.40	4,644
2020-06-01	$47.51	$48.44	$47.30	$48.13	$47.90	10,221
2020-05-29	$46.92	$47.42	$46.75	$47.42	$47.19	4,172
2020-05-28	$46.80	$47.39	$46.70	$46.79	$46.57	23,453
2020-05-27	$45.25	$46.46	$45.03	$46.45	$46.23	7,773
2020-05-26	$46.17	$46.17	$45.25	$45.25	$45.03	19,182
2020-05-22	$44.72	$45.37	$44.72	$45.37	$45.15	2,820
2020-05-21	$44.79	$45.20	$44.77	$44.99	$44.77	2,927
2020-05-20	$45.37	$45.42	$44.94	$44.99	$44.77	6,532
2020-05-19	$45.23	$45.59	$44.93	$44.93	$44.71	3,397
2020-05-18	$45.69	$45.69	$45.24	$45.42	$45.20	7,189
2020-05-15	$43.36	$44.40	$43.30	$44.21	$44.00	10,539
2020-05-14	$43.39	$43.66	$43.01	$43.66	$43.45	6,157
2020-05-13	$44.36	$44.47	$43.64	$43.92	$43.71	8,703
2020-05-12	$44.80	$44.80	$44.08	$44.08	$43.87	3,800
2020-05-11	$44.52	$45.27	$44.52	$45.14	$44.92	4,030
2020-05-08	$44.65	$44.91	$44.62	$44.63	$44.42	4,426
2020-05-07	$44.20	$44.49	$44.14	$44.14	$43.93	4,541
2020-05-06	$44.64	$44.71	$43.77	$43.78	$43.57	4,710
2020-05-05	$43.59	$44.86	$43.33	$44.50	$44.29	4,754
2020-05-04	$43.57	$43.57	$42.91	$43.18	$42.97	3,074
2020-05-01	$44.14	$44.14	$43.53	$43.62	$43.41	4,846
2020-04-30	$45.09	$45.67	$44.74	$44.93	$44.71	7,787
2020-04-29	$44.58	$45.56	$44.58	$45.38	$45.16	2,503
2020-04-28	$45.36	$45.36	$44.08	$44.15	$43.94	7,389
2020-04-27	$43.46	$45.07	$43.30	$44.93	$44.71	31,047
2020-04-24	$42.66	$43.21	$42.49	$43.12	$42.91	24,028
2020-04-23	$42.93	$43.24	$42.47	$42.47	$42.27	17,150
2020-04-22	$42.70	$42.86	$42.53	$42.64	$42.44	3,607
2020-04-21	$42.34	$42.61	$41.77	$42.16	$41.96	8,403
2020-04-20	$42.39	$43.47	$42.39	$43.02	$42.81	7,709
2020-04-17	$42.39	$42.94	$42.27	$42.94	$42.73	4,000
2020-04-16	$42.50	$42.69	$41.96	$42.39	$42.19	13,212
2020-04-15	$41.19	$41.99	$41.19	$41.72	$41.52	7,143
2020-04-14	$41.73	$42.37	$41.73	$42.20	$42.00	8,400
2020-04-13	$41.67	$41.67	$40.69	$40.89	$40.69	2,132
2020-04-09	$41.64	$41.82	$41.50	$41.73	$41.53	5,100
2020-04-08	$39.45	$40.88	$39.45	$40.56	$40.37	5,800
2020-04-07	$39.85	$39.85	$38.68	$38.68	$38.49	2,794
2020-04-06	$38.17	$39.02	$38.17	$39.02	$38.83	3,300
2020-04-03	$37.82	$37.89	$36.66	$37.01	$36.83	14,062
2020-04-02	$37.62	$38.34	$37.62	$38.34	$38.16	3,800
2020-04-01	$37.68	$37.75	$37.16	$37.17	$36.99	1,563
2020-03-31	$39.21	$39.44	$38.53	$38.88	$38.69	4,516
2020-03-30	$38.35	$38.89	$38.16	$38.89	$38.70	5,900
2020-03-27	$36.92	$37.90	$36.92	$37.59	$37.41	1,621
2020-03-26	$36.32	$38.24	$36.32	$38.24	$38.06	10,356
2020-03-25	$36.05	$36.64	$35.67	$35.98	$35.81	4,199
2020-03-24	$35.46	$36.32	$35.46	$36.32	$36.13	5,471
2020-03-23	$33.96	$34.83	$33.80	$34.36	$34.18	7,880
2020-03-20	$34.80	$35.62	$33.74	$33.74	$33.57	3,474
2020-03-19	$33.05	$35.18	$32.97	$34.65	$34.47	7,467
2020-03-18	$33.63	$33.63	$31.35	$33.09	$32.92	8,469
2020-03-17	$33.38	$35.20	$33.23	$35.13	$34.95	3,445
2020-03-16	$34.56	$34.76	$32.08	$33.22	$33.05	17,600
2020-03-13	$36.73	$37.42	$35.16	$37.42	$37.23	18,480
2020-03-12	$36.82	$37.00	$35.01	$35.72	$35.54	29,557
2020-03-11	$40.55	$40.55	$39.07	$39.21	$39.01	4,870
2020-03-10	$41.75	$41.75	$40.00	$41.39	$41.18	5,646
2020-03-09	$41.75	$41.79	$40.35	$40.72	$40.51	26,612
2020-03-06	$42.28	$43.26	$42.28	$43.07	$42.85	12,939
2020-03-05	$43.68	$44.12	$43.41	$43.60	$43.38	9,625
2020-03-04	$44.04	$44.64	$44.01	$44.57	$44.34	3,312
2020-03-03	$43.71	$44.36	$43.00	$43.40	$43.18	14,226
2020-03-02	$42.76	$43.31	$42.38	$43.31	$43.09	4,123
2020-02-28	$41.55	$42.44	$41.40	$42.44	$42.22	15,416
2020-02-27	$43.55	$43.97	$42.90	$42.90	$42.68	8,465
2020-02-26	$44.61	$44.90	$43.87	$44.10	$43.87	21,216
2020-02-25	$45.66	$45.66	$44.33	$44.56	$44.33	10,765
2020-02-24	$45.19	$45.74	$44.90	$45.48	$45.25	11,371
2020-02-21	$47.03	$47.07	$46.58	$46.64	$46.40	7,645
2020-02-20	$46.96	$46.98	$46.50	$46.75	$46.51	2,749
2020-02-19	$46.84	$47.00	$46.73	$46.94	$46.70	3,448
2020-02-18	$46.44	$46.68	$46.41	$46.67	$46.43	12,895
2020-02-14	$46.75	$46.75	$46.25	$46.42	$46.18	2,601
2020-02-13	$46.31	$46.76	$46.21	$46.58	$46.34	15,611
2020-02-12	$46.49	$46.50	$46.22	$46.45	$46.21	4,200
2020-02-11	$46.43	$46.72	$46.43	$46.59	$46.35	11,900
2020-02-10	$45.76	$46.26	$45.76	$46.26	$46.02	5,800
2020-02-07	$45.90	$45.92	$45.61	$45.70	$45.46	4,582
2020-02-06	$45.76	$46.04	$45.76	$45.97	$45.73	9,112
2020-02-05	$45.64	$45.64	$45.40	$45.42	$45.19	4,459
2020-02-04	$45.61	$45.61	$45.38	$45.39	$45.16	4,646
2020-02-03	$44.41	$44.78	$44.41	$44.68	$44.45	7,045
2020-01-31	$44.84	$44.84	$44.29	$44.38	$44.15	7,600
2020-01-30	$45.00	$45.25	$44.85	$45.25	$45.01	1,529
2020-01-29	$45.19	$45.19	$45.10	$45.12	$44.89	6,100
2020-01-28	$45.25	$45.35	$45.07	$45.08	$44.85	7,661
2020-01-27	$44.85	$45.28	$44.81	$45.25	$45.02	10,926
2020-01-24	$46.20	$46.20	$45.54	$45.59	$45.36	6,421
2020-01-23	$46.21	$46.21	$45.73	$46.10	$45.86	19,691
2020-01-22	$46.49	$46.52	$46.31	$46.32	$46.08	7,453
2020-01-21	$46.40	$46.40	$46.00	$46.06	$45.82	11,460
2020-01-17	$46.26	$46.28	$46.14	$46.24	$46.00	3,309
2020-01-16	$45.87	$46.11	$45.83	$46.10	$45.86	37,282
2020-01-15	$45.66	$46.11	$45.66	$46.01	$45.77	5,624
2020-01-14	$45.01	$45.66	$45.01	$45.63	$45.40	8,003
2020-01-13	$44.68	$45.17	$44.68	$45.17	$44.94	16,461
2020-01-10	$44.37	$44.42	$44.27	$44.35	$44.12	3,774
2020-01-09	$44.61	$44.61	$44.40	$44.54	$44.31	4,069
2020-01-08	$44.40	$44.56	$44.30	$44.38	$44.15	7,520
2020-01-07	$44.37	$44.59	$44.16	$44.57	$44.34	3,753
2020-01-06	$44.08	$44.46	$43.83	$44.38	$44.15	4,156
2020-01-03	$44.07	$44.45	$43.79	$44.35	$44.12	6,489
2020-01-02	$44.57	$44.57	$44.30	$44.56	$44.33	54,158
2019-12-31	$44.32	$44.43	$44.29	$44.40	$44.17	3,500
2019-12-30	$44.21	$44.21	$44.04	$44.04	$43.81	2,700
2019-12-27	$44.60	$44.60	$44.23	$44.27	$44.04	4,433
2019-12-26	$44.52	$44.52	$44.19	$44.34	$44.11	5,515
2019-12-24	$44.48	$44.50	$44.35	$44.37	$44.14	2,575
2019-12-23	$44.12	$44.41	$44.09	$44.33	$44.06	6,700
2019-12-20	$43.79	$44.12	$43.79	$44.08	$43.81	8,462
2019-12-19	$43.32	$43.69	$43.30	$43.65	$43.38	8,264
2019-12-18	$43.28	$43.28	$43.01	$43.16	$42.89	4,422
2019-12-17	$42.95	$43.16	$42.86	$43.10	$42.83	9,672
2019-12-16	$43.42	$43.56	$43.24	$43.24	$42.97	9,597
2019-12-13	$42.83	$43.17	$42.83	$42.93	$42.67	14,576
2019-12-12	$42.58	$43.00	$42.40	$42.72	$42.46	20,436
2019-12-11	$42.22	$42.39	$42.22	$42.32	$42.06	10,700
2019-12-10	$42.01	$42.39	$42.01	$42.34	$42.08	5,910
2019-12-09	$42.44	$42.45	$42.15	$42.16	$41.90	7,084
2019-12-06	$42.25	$42.48	$42.15	$42.40	$42.14	4,831
2019-12-05	$41.91	$42.11	$41.76	$42.00	$41.74	5,360
2019-12-04	$41.45	$41.70	$41.45	$41.51	$41.25	3,433
2019-12-03	$40.93	$41.17	$40.85	$41.17	$40.92	1,344
2019-12-02	$41.74	$41.74	$40.94	$41.10	$40.85	5,263
2019-11-29	$41.81	$41.84	$41.73	$41.73	$41.47	3,834
2019-11-27	$41.83	$41.83	$41.40	$41.57	$41.31	10,900
2019-11-26	$41.74	$42.00	$41.69	$41.82	$41.56	9,300
2019-11-25	$41.41	$41.53	$41.39	$41.41	$41.15	2,700
2019-11-22	$41.22	$41.22	$41.02	$41.06	$40.81	8,800
2019-11-21	$41.07	$41.17	$41.01	$41.01	$40.76	938
2019-11-20	$41.37	$41.37	$40.91	$41.12	$40.87	2,280
2019-11-19	$41.25	$41.42	$41.20	$41.36	$41.10	10,675
2019-11-18	$41.25	$41.25	$41.05	$41.05	$40.80	3,200
2019-11-15	$40.82	$41.23	$40.82	$41.23	$40.98	2,700
2019-11-14	$41.19	$41.21	$40.88	$40.93	$40.68	1,903
2019-11-13	$40.60	$41.03	$40.60	$41.01	$40.76	11,300
2019-11-12	$40.07	$40.56	$40.07	$40.52	$40.27	2,900
2019-11-11	$40.07	$40.07	$39.75	$39.86	$39.61	7,561
2019-11-08	$40.26	$40.38	$40.08	$40.16	$39.91	5,092
2019-11-07	$40.38	$40.55	$40.31	$40.34	$40.09	61,304
2019-11-06	$40.20	$40.43	$40.19	$40.30	$40.05	1,900
2019-11-05	$39.80	$39.88	$39.76	$39.84	$39.59	3,007
2019-11-04	$39.96	$40.05	$39.64	$39.77	$39.52	10,565
2019-11-01	$40.09	$40.18	$39.80	$39.84	$39.59	2,275
2019-10-31	$40.20	$40.20	$39.96	$40.05	$39.80	3,130
2019-10-30	$39.62	$39.82	$39.61	$39.81	$39.56	2,200
2019-10-29	$39.65	$39.83	$39.59	$39.70	$39.46	5,157
2019-10-28	$39.54	$39.69	$39.51	$39.64	$39.40	4,365
2019-10-25	$39.56	$39.63	$39.39	$39.39	$39.15	17,900
2019-10-24	$39.51	$39.52	$39.31	$39.41	$39.17	4,788
2019-10-23	$39.76	$39.76	$39.39	$39.47	$39.23	4,731
2019-10-22	$40.28	$40.28	$39.86	$39.86	$39.61	4,453
2019-10-21	$40.09	$40.38	$40.09	$40.31	$40.06	2,600
2019-10-18	$40.07	$40.07	$39.67	$39.88	$39.63	3,300
2019-10-17	$40.05	$40.23	$40.05	$40.23	$39.98	4,000
2019-10-16	$39.96	$40.06	$39.96	$40.01	$39.76	4,617
2019-10-15	$39.59	$40.07	$39.54	$40.04	$39.79	4,521
2019-10-14	$39.51	$39.51	$39.27	$39.38	$39.14	11,600
2019-10-11	$39.16	$39.52	$39.16	$39.30	$39.06	11,917
2019-10-10	$38.37	$38.50	$38.21	$38.41	$38.17	2,677
2019-10-09	$38.71	$38.71	$38.39	$38.49	$38.25	6,180
2019-10-08	$39.03	$39.03	$38.54	$38.54	$38.30	8,546
2019-10-07	$39.45	$39.69	$39.45	$39.45	$39.21	2,512
2019-10-04	$39.39	$39.49	$39.15	$39.49	$39.25	3,930
2019-10-03	$39.05	$39.31	$39.04	$39.25	$39.01	3,355
2019-10-02	$39.22	$39.23	$38.77	$38.95	$38.71	4,922
2019-10-01	$39.94	$39.94	$39.27	$39.39	$39.15	3,464
2019-09-30	$39.67	$39.90	$39.57	$39.74	$39.49	10,330
2019-09-27	$39.92	$39.92	$39.39	$39.50	$39.26	8,519
2019-09-26	$39.83	$39.85	$39.53	$39.66	$39.42	4,500
2019-09-25	$39.95	$39.95	$39.66	$39.80	$39.55	7,716
2019-09-24	$40.58	$40.63	$39.99	$40.04	$39.79	9,016
2019-09-23	$40.03	$40.27	$39.99	$40.22	$39.97	29,851
2019-09-20	$39.95	$40.14	$39.93	$39.93	$39.68	3,288
2019-09-19	$40.31	$40.31	$39.94	$40.02	$39.77	23,842
2019-09-18	$40.88	$40.88	$40.05	$40.41	$40.16	7,921
2019-09-17	$40.79	$40.83	$40.78	$40.80	$40.55	4,400
2019-09-16	$40.28	$40.61	$40.28	$40.53	$40.28	3,986
2019-09-13	$40.56	$40.56	$40.37	$40.38	$40.13	13,954
2019-09-12	$40.83	$40.83	$40.46	$40.46	$40.21	7,400
2019-09-11	$40.18	$40.72	$40.17	$40.64	$40.39	5,900
2019-09-10	$40.00	$40.39	$39.55	$40.22	$39.97	9,474
2019-09-09	$40.96	$40.96	$40.32	$40.42	$40.17	5,100
2019-09-06	$41.32	$41.32	$40.97	$40.97	$40.72	4,197
2019-09-05	$41.20	$41.22	$41.07	$41.11	$40.86	3,600
2019-09-04	$40.79	$40.84	$40.60	$40.75	$40.50	7,815
2019-09-03	$40.41	$40.47	$40.23	$40.34	$40.09	2,766
2019-08-30	$40.78	$40.88	$40.74	$40.84	$40.59	5,600
2019-08-29	$40.40	$40.68	$40.22	$40.57	$40.32	37,089
2019-08-28	$39.80	$40.28	$39.80	$40.13	$39.88	3,249
2019-08-27	$40.37	$40.40	$39.95	$40.02	$39.77	7,729
2019-08-26	$39.97	$40.29	$39.97	$40.28	$40.03	1,827
2019-08-23	$40.37	$40.51	$39.70	$39.70	$39.46	5,767
2019-08-22	$40.43	$40.47	$40.13	$40.46	$40.21	24,568
2019-08-21	$40.45	$40.48	$40.33	$40.39	$40.14	10,088
2019-08-20	$40.09	$40.25	$40.05	$40.19	$39.94	5,689
2019-08-19	$40.00	$40.08	$39.92	$40.02	$39.77	7,573
2019-08-16	$39.38	$39.57	$39.29	$39.55	$39.31	6,970
2019-08-15	$39.05	$39.42	$39.01	$39.42	$39.18	6,696
2019-08-14	$40.16	$40.16	$39.00	$39.06	$38.82	16,878
2019-08-13	$40.34	$40.58	$39.95	$40.21	$39.96	32,122
2019-08-12	$41.86	$41.86	$41.52	$41.56	$41.30	15,311
2019-08-09	$42.17	$42.37	$42.10	$42.15	$41.89	9,366
2019-08-08	$41.71	$42.13	$41.64	$42.10	$41.84	6,396
2019-08-07	$41.08	$41.51	$40.88	$41.48	$41.22	6,959
2019-08-06	$41.30	$41.32	$40.84	$41.30	$41.05	7,599
2019-08-05	$41.34	$41.37	$40.68	$40.87	$40.62	8,741
2019-08-02	$42.45	$42.51	$41.73	$41.82	$41.56	9,979
2019-08-01	$42.95	$43.00	$42.43	$42.61	$42.35	11,261
2019-07-31	$43.10	$43.30	$42.55	$42.78	$42.52	11,001
2019-07-30	$42.90	$43.07	$42.65	$43.05	$42.78	29,541
2019-07-29	$42.81	$42.95	$42.60	$42.95	$42.69	6,041
2019-07-26	$42.99	$43.01	$42.82	$42.89	$42.63	7,393
2019-07-25	$43.00	$43.07	$42.72	$42.72	$42.46	4,748
2019-07-24	$42.58	$43.02	$42.49	$43.02	$42.75	7,991
2019-07-23	$42.50	$42.59	$42.18	$42.48	$42.22	5,122
2019-07-22	$42.70	$42.71	$42.30	$42.30	$42.04	7,072
2019-07-19	$43.33	$43.33	$42.72	$42.72	$42.46	46,245
2019-07-18	$42.69	$43.17	$42.53	$43.13	$42.86	16,543
2019-07-17	$42.88	$42.90	$42.59	$42.72	$42.46	7,449
2019-07-16	$43.13	$43.25	$42.86	$42.86	$42.60	9,335
2019-07-15	$43.23	$43.31	$43.10	$43.26	$42.99	12,702
2019-07-12	$42.89	$43.10	$42.86	$43.06	$42.79	7,243
2019-07-11	$43.00	$43.05	$42.86	$43.05	$42.78	7,593
2019-07-10	$43.00	$43.07	$42.84	$43.02	$42.75	8,276
2019-07-09	$42.50	$42.52	$42.37	$42.49	$42.23	18,183
2019-07-08	$43.00	$43.00	$42.64	$42.70	$42.44	2,752
2019-07-05	$42.83	$43.16	$42.81	$43.09	$42.82	5,496
2019-07-03	$43.07	$43.33	$43.07	$43.14	$42.87	6,489
2019-07-02	$43.00	$43.00	$42.74	$42.83	$42.57	6,011
2019-07-01	$43.06	$43.10	$42.63	$42.87	$42.61	75,394
2019-06-28	$42.16	$42.70	$42.15	$42.70	$42.44	8,910
2019-06-27	$41.48	$41.98	$41.48	$41.90	$41.64	24,998
2019-06-26	$41.85	$41.89	$41.34	$41.43	$41.17	45,409
2019-06-25	$42.04	$42.05	$41.83	$41.83	$41.57	10,594
2019-06-24	$42.56	$42.57	$42.26	$42.26	$41.91	9,827
2019-06-21	$42.98	$42.98	$42.50	$42.51	$42.16	22,666
2019-06-20	$43.26	$43.46	$42.96	$43.05	$42.69	20,017
2019-06-19	$42.54	$42.94	$42.41	$42.88	$42.52	18,241
2019-06-18	$42.24	$42.51	$42.12	$42.43	$42.08	9,434
2019-06-17	$41.82	$42.08	$41.57	$41.88	$41.53	5,630
2019-06-14	$41.82	$41.94	$41.71	$41.86	$41.51	6,583
2019-06-13	$41.89	$42.32	$41.61	$41.71	$41.36	20,171
2019-06-12	$41.61	$41.81	$41.61	$41.73	$41.38	23,956
2019-06-11	$41.69	$41.82	$41.46	$41.46	$41.12	82,260
2019-06-10	$41.62	$41.75	$41.45	$41.50	$41.15	14,096
2019-06-07	$41.19	$41.47	$41.12	$41.38	$41.04	29,399
2019-06-06	$41.05	$41.10	$40.85	$41.00	$40.66	11,036
2019-06-05	$41.08	$41.19	$40.98	$41.00	$40.66	16,511
2019-06-04	$40.38	$40.94	$40.38	$40.94	$40.60	10,468
2019-06-03	$39.88	$40.18	$39.85	$40.18	$39.85	6,486
2019-05-31	$40.04	$40.06	$39.80	$39.92	$39.59	12,506
2019-05-30	$40.59	$40.59	$40.25	$40.35	$40.02	4,816
2019-05-29	$40.51	$40.53	$40.25	$40.53	$40.19	5,460
2019-05-28	$41.25	$41.27	$40.75	$40.76	$40.42	5,808
2019-05-24	$41.03	$41.08	$40.76	$41.08	$40.74	2,704
2019-05-23	$41.15	$41.15	$40.75	$40.79	$40.45	8,960
2019-05-22	$41.19	$41.27	$41.09	$41.11	$40.77	6,190
2019-05-21	$41.23	$41.31	$41.14	$41.14	$40.80	6,600
2019-05-20	$41.07	$41.07	$40.78	$40.91	$40.57	5,428
2019-05-17	$41.23	$41.60	$41.04	$41.37	$41.03	7,787
2019-05-16	$41.16	$41.59	$41.16	$41.18	$40.84	9,642
2019-05-15	$40.74	$41.24	$40.60	$41.12	$40.78	8,481
2019-05-14	$40.30	$40.83	$40.24	$40.83	$40.49	4,377
2019-05-13	$40.63	$40.63	$40.10	$40.13	$39.80	4,497
2019-05-10	$41.07	$41.20	$40.59	$41.20	$40.86	5,011
2019-05-09	$40.89	$41.13	$40.79	$41.03	$40.69	5,674
2019-05-08	$41.57	$41.57	$41.24	$41.32	$40.98	8,411
2019-05-07	$41.63	$41.76	$41.36	$41.56	$41.22	8,320
2019-05-06	$41.25	$41.73	$41.24	$41.67	$41.32	19,463
2019-05-03	$41.22	$42.00	$41.22	$42.00	$41.65	5,876
2019-05-02	$40.80	$40.95	$40.62	$40.93	$40.59	6,436
2019-05-01	$40.89	$41.01	$40.53	$40.53	$40.19	7,455
2019-04-30	$41.02	$41.02	$40.60	$40.88	$40.54	112,262
2019-04-29	$41.02	$41.06	$40.75	$40.94	$40.60	4,128
2019-04-26	$40.51	$40.95	$40.51	$40.86	$40.52	12,818
2019-04-25	$39.86	$40.12	$39.86	$40.12	$39.79	35,539
2019-04-24	$40.06	$40.21	$39.99	$40.09	$39.76	1,670
2019-04-23	$39.66	$40.02	$39.66	$40.02	$39.69	5,026
2019-04-22	$39.56	$39.72	$39.44	$39.53	$39.20	3,345
2019-04-18	$39.87	$39.87	$39.40	$39.56	$39.23	8,410
2019-04-17	$40.15	$40.15	$39.64	$39.71	$39.38	5,456
2019-04-16	$40.42	$40.43	$40.13	$40.24	$39.91	6,451
2019-04-15	$40.48	$40.55	$40.35	$40.36	$40.03	3,161
2019-04-12	$40.44	$40.48	$40.31	$40.31	$39.98	7,865
2019-04-11	$40.58	$40.58	$40.29	$40.41	$40.08	8,687
2019-04-10	$40.27	$40.40	$40.26	$40.26	$39.93	8,126
2019-04-09	$40.11	$40.29	$40.11	$40.15	$39.82	4,314
2019-04-08	$40.25	$40.30	$39.93	$40.27	$39.94	6,120
2019-04-05	$39.79	$40.62	$39.79	$40.43	$40.09	4,215
2019-04-04	$40.19	$40.19	$39.92	$40.01	$39.68	3,660
2019-04-03	$40.45	$40.45	$40.19	$40.25	$39.92	3,657
2019-04-02	$40.05	$40.40	$40.05	$40.33	$40.00	37,479
2019-04-01	$40.43	$40.45	$40.25	$40.33	$40.00	3,414
2019-03-29	$40.05	$40.27	$39.95	$40.26	$39.93	3,763
2019-03-28	$39.71	$39.90	$39.65	$39.81	$39.48	13,700
2019-03-27	$39.82	$39.82	$39.18	$39.57	$39.24	4,587
2019-03-26	$39.69	$39.81	$39.54	$39.60	$39.27	4,239
2019-03-25	$39.37	$39.43	$39.00	$39.43	$39.10	3,134
2019-03-22	$40.16	$40.16	$39.33	$39.33	$39.00	12,065
2019-03-21	$39.66	$40.54	$39.66	$40.45	$40.11	8,331
2019-03-20	$39.62	$40.00	$39.47	$39.78	$39.45	7,001
2019-03-19	$39.64	$39.82	$39.57	$39.68	$39.33	5,880
2019-03-18	$39.39	$39.47	$39.20	$39.28	$38.94	7,608
2019-03-15	$39.11	$39.37	$39.08	$39.22	$38.88	6,341
2019-03-14	$38.95	$39.06	$38.82	$39.03	$38.69	8,095
2019-03-13	$38.71	$38.90	$38.60	$38.85	$38.51	8,777
2019-03-12	$38.29	$38.58	$38.28	$38.49	$38.15	40,411
2019-03-11	$37.76	$38.18	$37.72	$38.18	$37.85	2,854
2019-03-08	$37.73	$37.73	$37.68	$37.70	$37.37	587
2019-03-07	$38.25	$38.25	$37.87	$37.87	$37.54	1,019
2019-03-06	$38.99	$38.99	$38.46	$38.46	$38.12	5,483
2019-03-05	$39.40	$39.40	$39.26	$39.39	$39.05	1,689
2019-03-04	$40.28	$40.28	$39.33	$39.36	$39.02	3,075
2019-03-01	$39.86	$40.02	$39.85	$39.95	$39.60	1,523
2019-02-28	$39.55	$39.65	$39.51	$39.52	$39.17	7,657
2019-02-27	$39.61	$39.61	$39.28	$39.50	$39.15	1,590
2019-02-26	$39.40	$39.43	$39.27	$39.39	$39.05	4,108
2019-02-25	$39.73	$39.78	$39.63	$39.64	$39.30	3,207
2019-02-22	$39.06	$39.35	$39.06	$39.35	$39.01	5,605
2019-02-21	$39.38	$39.38	$39.10	$39.15	$38.81	4,707
2019-02-20	$39.59	$39.68	$39.41	$39.41	$39.07	2,841
2019-02-19	$39.17	$39.70	$39.09	$39.59	$39.25	10,765
2019-02-15	$38.88	$39.09	$38.75	$39.09	$38.75	1,106
2019-02-14	$38.59	$38.60	$38.38	$38.40	$38.06	817
2019-02-13	$38.33	$38.33	$38.07	$38.15	$37.82	5,621
2019-02-12	$37.87	$38.06	$37.87	$38.02	$37.69	1,063
2019-02-11	$37.62	$37.67	$37.62	$37.67	$37.34	973
2019-02-08	$37.25	$37.45	$37.25	$37.45	$37.12	19,431
2019-02-07	$37.60	$37.60	$37.27	$37.34	$37.01	760
2019-02-06	$38.63	$38.77	$38.62	$38.69	$38.35	687
2019-02-05	$38.20	$38.75	$38.20	$38.75	$38.41	435
2019-02-04	$38.67	$38.82	$38.67	$38.69	$38.35	1,410
2019-02-01	$38.66	$38.66	$38.12	$38.40	$38.06	2,777
2019-01-31	$38.21	$38.68	$38.21	$38.68	$38.34	3,261
2019-01-30	$37.92	$38.31	$37.85	$38.25	$37.92	4,400
2019-01-29	$38.32	$38.32	$38.00	$38.02	$37.69	1,494
2019-01-28	$38.58	$38.90	$38.58	$38.89	$38.55	715
2019-01-25	$39.22	$39.22	$39.05	$39.07	$38.73	710
2019-01-24	$39.07	$39.07	$39.07	$39.07	$38.73	210
2019-01-23	$39.20	$39.20	$38.86	$39.07	$38.73	3,277
2019-01-22	$39.06	$39.34	$38.69	$39.00	$38.66	8,169
2019-01-18	$39.13	$39.43	$39.13	$39.24	$38.90	2,652
2019-01-17	$38.99	$39.02	$38.96	$39.02	$38.68	213
2019-01-16	$38.82	$38.82	$38.61	$38.61	$38.27	2,228
2019-01-15	$37.92	$38.59	$37.92	$38.59	$38.25	6,620
2019-01-14	$37.88	$38.00	$37.83	$37.89	$37.56	2,121
2019-01-11	$38.06	$38.14	$38.04	$38.14	$37.81	1,612
2019-01-10	$38.35	$38.53	$38.27	$38.53	$38.19	6,001
2019-01-09	$38.56	$38.64	$38.35	$38.57	$38.23	5,049
2019-01-08	$38.06	$38.43	$38.00	$38.14	$37.81	4,758
2019-01-07	$38.00	$38.17	$37.89	$37.91	$37.58	2,639
2019-01-04	$36.84	$37.32	$36.83	$37.32	$36.99	795
2019-01-03	$36.31	$36.31	$36.08	$36.08	$35.76	666
2019-01-02	$36.41	$36.41	$36.26	$36.40	$36.08	13,692
2018-12-31	$36.62	$36.62	$36.00	$36.24	$35.93	5,064
2018-12-28	$36.00	$36.20	$35.97	$36.09	$35.78	1,363
2018-12-27	$35.20	$35.71	$34.95	$35.67	$35.36	5,430
2018-12-26	$34.12	$35.33	$34.07	$35.29	$34.98	8,755
2018-12-24	$34.87	$35.10	$33.92	$34.21	$33.89	9,008
2018-12-21	$35.58	$35.75	$34.95	$34.98	$34.65	5,531
2018-12-20	$36.00	$36.00	$35.45	$35.45	$35.11	3,453
2018-12-19	$36.96	$37.16	$36.48	$36.48	$36.14	1,128
2018-12-18	$36.94	$37.05	$36.80	$36.83	$36.48	3,095
2018-12-17	$37.45	$37.46	$36.73	$36.82	$36.47	4,387
2018-12-14	$37.91	$38.05	$37.64	$37.64	$37.28	2,173
2018-12-13	$38.73	$38.73	$38.37	$38.39	$38.03	1,736
2018-12-12	$38.34	$38.81	$38.30	$38.65	$38.28	7,384
2018-12-11	$38.24	$40.37	$37.83	$38.10	$37.74	11,411
2018-12-10	$38.00	$38.00	$37.43	$37.95	$37.59	6,151
2018-12-07	$38.79	$38.84	$37.87	$38.05	$37.69	5,157
2018-12-06	$38.28	$38.45	$37.91	$38.45	$38.09	1,933
2018-12-04	$39.65	$39.69	$38.72	$38.72	$38.35	5,196
2018-12-03	$39.83	$40.17	$39.47	$39.47	$39.10	2,693
2018-11-30	$39.26	$39.29	$39.02	$39.29	$38.92	1,802
2018-11-29	$39.17	$39.23	$39.01	$39.23	$38.86	5,406
2018-11-28	$38.29	$39.25	$38.29	$39.25	$38.88	7,604
2018-11-27	$38.19	$38.25	$38.07	$38.15	$37.79	23,539
2018-11-26	$38.25	$38.34	$38.04	$38.17	$37.81	5,188
2018-11-23	$38.23	$38.26	$38.00	$38.15	$37.79	4,665
2018-11-21	$37.98	$38.33	$37.98	$38.33	$37.97	2,762
2018-11-20	$38.38	$38.38	$37.82	$37.99	$37.63	7,246
2018-11-19	$38.92	$38.92	$38.17	$38.32	$37.96	5,016
2018-11-16	$38.61	$38.92	$38.58	$38.92	$38.55	7,568
2018-11-15	$38.36	$38.79	$38.11	$38.79	$38.42	5,465
2018-11-14	$39.35	$39.38	$38.65	$38.81	$38.44	6,294
2018-11-13	$39.44	$39.44	$39.04	$39.04	$38.67	27,473
2018-11-12	$40.01	$40.30	$39.40	$39.40	$39.03	19,212
2018-11-09	$40.46	$40.49	$40.31	$40.49	$40.11	4,670
2018-11-08	$40.55	$40.75	$40.55	$40.64	$40.26	8,319
2018-11-07	$41.03	$41.03	$40.23	$40.74	$40.35	16,494
2018-11-06	$39.65	$40.17	$39.65	$40.17	$39.79	4,232

ProShares Pet Care ETF (PAWZ) News Headlines

Recent ProShares Pet Care ETF (PAWZ) News

Similar Companies to ProShares Pet Care ETF (PAWZ) 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	--	--	--

ProShares Pet Care ETF (PAWZ) Exchange: BATS