ProShares Pet Care ETF (PAWZ) Stock Profile

Data as of May 9, 2025

$55.99 ($0.13) 0.23%

ProShares Pet Care ETF - Daily Information

Click for more stock information on ProShares Pet Care ETF.

Daily Information	Data
Date	May 9, 2025
Open	$56.17
Previous Close	$55.99
High	$56.17
Low	$55.99
Adjusted Open	$56.17
Previous Adjusted Close	$55.99
Adjusted High	$56.17
Adjusted Low	$55.99

Invest in ProShares Pet Care ETF (PAWZ)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for ProShares Pet Care ETF (PAWZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$56.17	$56.17	$55.99	$55.99	$55.99	873
2025-05-08	$56.25	$56.26	$55.87	$55.87	$55.87	1,723
2025-05-07	$55.62	$55.80	$55.55	$55.79	$55.79	2,607
2025-05-06	$55.07	$55.20	$55.07	$55.20	$55.20	1,400
2025-05-05	$55.00	$55.43	$55.00	$55.42	$55.42	1,749
2025-05-02	$54.11	$54.95	$54.11	$54.91	$54.91	3,458
2025-05-01	$53.38	$54.00	$53.38	$53.61	$53.61	2,157
2025-04-30	$52.70	$53.19	$52.33	$53.19	$53.19	2,636
2025-04-29	$52.81	$53.00	$52.81	$52.96	$52.96	1,913
2025-04-28	$52.23	$52.62	$52.23	$52.62	$52.62	1,812
2025-04-25	$51.97	$52.32	$51.71	$52.32	$52.32	989
2025-04-24	$52.25	$52.51	$52.25	$52.51	$52.51	860
2025-04-23	$52.66	$52.66	$51.80	$51.86	$51.86	1,398
2025-04-22	$51.16	$51.69	$51.16	$51.69	$51.69	880
2025-04-21	$51.59	$51.64	$50.57	$50.92	$50.92	1,929
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) Exchange: BATS

$55.99 ($0.13) 0.23%

ProShares Pet Care ETF - Daily Information

Invest in ProShares Pet Care ETF (PAWZ)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

Historical Stock Data for ProShares Pet Care ETF (PAWZ)