Invesco Dynamic Media ETF (PBS) Stock

Data as of May 7, 2024

$43.47 ($0.04) 0.09%

Invesco Dynamic Media ETF - Daily Information

Click for more stock information on Invesco Dynamic Media ETF.

Daily Information	Data
Date	May 7, 2024
Open	$43.38
Previous Close	$43.47
High	$43.50
Low	$43.36
Adjusted Open	$43.38
Previous Adjusted Close	$43.47
Adjusted High	$43.50
Adjusted Low	$43.36

About Invesco Dynamic Media ETF (PBS)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. media companies. These companies are principally engaged in the development, production, sale and distribution of goods or services used in the media industry. These companies produce and distribute information and entertainment content and may include television and radio stations, broadcast and cable networks, motion picture companies, music producers, print publishers, and providers of content delivered via the internet; as well as direct to home satellite services; traditional cable services; and advertising and related services. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $564 million to $966.3 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the media industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Invest in Invesco Dynamic Media ETF (PBS)

Join over 15 million registered users who invest on eToro.

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

Low correlation to stocks & bonds!

Historical Stock Data for Invesco Dynamic Media ETF (PBS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-07	$43.38	$43.50	$43.36	$43.47	$43.47	1,711
2024-05-06	$43.02	$43.43	$43.02	$43.43	$43.43	1,450
2024-05-03	$42.74	$42.93	$42.63	$42.87	$42.87	32,614
2024-05-02	$41.45	$42.10	$41.45	$42.08	$42.08	3,923
2024-05-01	$40.95	$41.37	$40.95	$40.97	$40.97	12,564
2024-04-30	$41.38	$41.38	$41.13	$41.13	$41.13	1,078
2024-04-29	$41.68	$41.75	$41.63	$41.75	$41.75	1,941
2024-04-26	$41.36	$41.69	$41.36	$41.66	$41.66	811
2024-04-25	$40.29	$41.06	$40.29	$41.06	$41.06	1,136
2024-04-24	$41.52	$41.52	$41.36	$41.36	$41.36	424
2024-04-23	$41.10	$41.44	$41.10	$41.42	$41.42	4,296
2024-04-22	$40.42	$40.73	$40.17	$40.61	$40.61	5,454
2024-04-19	$40.98	$41.00	$40.07	$40.16	$40.16	3,334
2024-04-18	$41.54	$41.74	$41.47	$41.47	$41.47	2,446
2024-04-17	$42.11	$42.11	$41.06	$41.42	$41.42	11,171
2024-04-16	$41.86	$42.05	$41.84	$42.05	$42.05	1,256
2024-04-15	$43.24	$43.24	$42.06	$42.06	$42.06	994
2024-04-12	$43.14	$43.14	$42.93	$43.02	$43.02	498
2024-04-11	$43.34	$43.74	$43.34	$43.73	$43.73	1,188
2024-04-10	$43.25	$43.28	$43.01	$43.28	$43.28	2,253
2024-04-09	$43.70	$43.70	$43.44	$43.63	$43.63	1,316
2024-04-08	$43.75	$43.77	$43.59	$43.61	$43.61	2,134
2024-04-05	$43.50	$43.84	$43.50	$43.79	$43.79	1,093
2024-04-04	$44.20	$44.29	$43.16	$43.16	$43.16	2,257
2024-04-03	$43.33	$43.85	$43.33	$43.78	$43.78	857
2024-04-02	$43.29	$43.65	$43.22	$43.64	$43.64	21,008
2024-04-01	$43.96	$44.07	$43.77	$43.77	$43.77	2,242
2024-03-28	$43.68	$43.77	$43.44	$43.74	$43.74	1,957
2024-03-27	$43.65	$43.69	$43.65	$43.69	$43.69	602
2024-03-26	$44.04	$44.07	$43.81	$43.81	$43.81	921
2024-03-25	$43.58	$43.89	$43.58	$43.79	$43.79	1,143
2024-03-22	$43.82	$43.93	$43.79	$43.93	$43.93	1,027
2024-03-21	$44.51	$44.51	$43.94	$43.94	$43.94	2,132
2024-03-20	$43.65	$44.06	$43.44	$44.06	$44.06	986
2024-03-19	$42.85	$43.35	$42.85	$43.35	$43.35	1,012
2024-03-18	$43.51	$43.51	$43.30	$43.37	$43.37	1,165
2024-03-15	$42.95	$43.07	$42.81	$42.81	$42.81	4,627
2024-03-14	$44.09	$44.50	$43.57	$43.57	$43.57	10,619
2024-03-13	$44.36	$44.36	$44.13	$44.13	$44.13	1,621
2024-03-12	$43.44	$44.53	$43.44	$44.53	$44.53	3,157
2024-03-11	$43.72	$43.72	$43.55	$43.55	$43.55	2,113
2024-03-08	$44.67	$44.91	$43.63	$43.72	$43.72	3,051
2024-03-07	$43.62	$44.42	$43.62	$44.41	$44.41	1,961
2024-03-06	$43.64	$43.85	$43.48	$43.57	$43.57	4,713
2024-03-05	$43.25	$43.25	$42.82	$42.98	$42.98	2,206
2024-03-04	$44.15	$44.15	$43.79	$43.79	$43.79	10,943
2024-03-01	$43.60	$43.86	$43.57	$43.78	$43.78	2,087
2024-02-29	$42.96	$43.04	$42.84	$43.04	$43.04	2,309
2024-02-28	$42.57	$42.57	$42.29	$42.43	$42.43	1,836
2024-02-27	$42.68	$42.90	$42.67	$42.82	$42.82	1,504
2024-02-26	$42.83	$42.83	$42.60	$42.64	$42.64	2,367
2024-02-23	$43.01	$43.08	$42.60	$42.60	$42.60	1,387
2024-02-22	$41.39	$42.64	$41.39	$42.64	$42.64	1,200
2024-02-21	$40.93	$40.94	$40.64	$40.94	$40.94	7,836
2024-02-20	$41.62	$41.70	$40.83	$41.15	$41.15	1,701
2024-02-16	$42.38	$42.38	$41.94	$41.94	$41.94	411
2024-02-15	$42.58	$42.62	$42.44	$42.55	$42.55	810
2024-02-14	$42.10	$42.30	$42.10	$42.30	$42.30	1,417
2024-02-13	$41.32	$41.57	$41.32	$41.41	$41.41	1,414
2024-02-12	$42.09	$42.60	$42.08	$42.08	$42.08	1,604
2024-02-09	$41.87	$42.42	$41.87	$42.42	$42.42	939
2024-02-08	$41.83	$41.83	$41.74	$41.74	$41.74	510
2024-02-07	$41.58	$41.79	$41.58	$41.79	$41.79	1,501
2024-02-06	$40.05	$41.55	$40.05	$41.36	$41.36	8,866
2024-02-05	$41.51	$41.51	$41.03	$41.34	$41.34	1,543
2024-02-02	$41.06	$41.52	$41.06	$41.52	$41.52	4,140
2024-02-01	$39.78	$40.22	$39.78	$40.22	$40.22	1,228
2024-01-31	$39.96	$40.22	$39.96	$40.02	$40.02	3,334
2024-01-30	$40.60	$40.84	$40.42	$40.54	$40.54	4,840
2024-01-29	$40.69	$40.93	$40.57	$40.93	$40.93	1,636
2024-01-26	$40.55	$40.57	$40.47	$40.47	$40.47	799
2024-01-25	$40.85	$40.85	$40.47	$40.70	$40.70	3,437
2024-01-24	$40.58	$41.00	$40.37	$40.46	$40.46	3,736
2024-01-23	$39.65	$39.81	$39.59	$39.79	$39.79	1,802
2024-01-22	$39.49	$39.65	$39.49	$39.56	$39.56	2,230
2024-01-19	$38.86	$39.57	$38.86	$39.57	$39.57	1,027
2024-01-18	$38.00	$38.63	$38.00	$38.63	$38.63	1,640
2024-01-17	$37.95	$37.95	$37.93	$37.93	$37.93	656
2024-01-16	$38.29	$38.31	$38.14	$38.22	$38.22	1,642
2024-01-12	$38.61	$38.61	$38.57	$38.57	$38.57	289
2024-01-11	$38.59	$38.59	$38.01	$38.53	$38.53	1,847
2024-01-10	$38.20	$38.30	$38.20	$38.30	$38.30	653
2024-01-09	$37.67	$38.16	$37.67	$37.98	$37.98	43,173
2024-01-08	$37.05	$38.12	$37.05	$38.06	$38.06	2,317
2024-01-05	$37.42	$37.42	$37.21	$37.21	$37.21	1,319
2024-01-04	$37.05	$37.31	$37.05	$37.16	$37.16	1,228
2024-01-03	$37.20	$37.21	$37.12	$37.19	$37.19	3,891
2024-01-02	$38.11	$38.11	$37.48	$37.55	$37.55	4,019
2023-12-29	$38.86	$38.93	$38.57	$38.68	$38.68	4,016
2023-12-28	$37.02	$38.97	$37.02	$38.86	$38.86	12,694
2023-12-27	$38.82	$38.82	$38.68	$38.74	$38.74	16,993
2023-12-26	$38.20	$38.68	$38.20	$38.62	$38.62	3,951
2023-12-22	$38.32	$38.32	$38.19	$38.29	$38.29	2,377
2023-12-21	$38.38	$38.58	$38.32	$38.58	$38.58	5,476
2023-12-20	$38.40	$38.71	$37.37	$38.03	$38.03	9,358
2023-12-19	$38.45	$38.68	$38.43	$38.60	$38.60	25,505
2023-12-18	$38.27	$38.31	$38.26	$38.27	$38.27	7,931
2023-12-15	$38.06	$38.11	$37.94	$38.00	$38.00	1,837
2023-12-14	$38.20	$38.21	$37.95	$38.04	$38.04	4,831
2023-12-13	$37.36	$38.11	$37.36	$38.11	$38.11	5,387
2023-12-12	$37.25	$37.59	$37.25	$37.59	$37.59	1,016
2023-12-11	$37.14	$37.25	$37.14	$37.23	$37.23	1,510
2023-12-08	$36.78	$37.03	$36.75	$37.03	$37.03	5,757
2023-12-07	$36.58	$36.86	$36.58	$36.86	$36.86	1,628
2023-12-06	$36.72	$36.72	$36.17	$36.17	$36.17	1,607
2023-12-05	$36.30	$36.44	$36.14	$36.38	$36.38	11,304
2023-12-04	$36.71	$36.71	$36.10	$36.39	$36.39	26,831
2023-12-01	$36.64	$36.94	$36.63	$36.94	$36.94	5,754
2023-11-30	$37.09	$37.09	$36.58	$36.79	$36.79	4,294
2023-11-29	$37.08	$37.10	$36.92	$36.96	$36.96	5,842
2023-11-28	$36.71	$36.90	$36.71	$36.90	$36.90	2,118
2023-11-27	$36.58	$36.89	$36.58	$36.80	$36.80	4,904
2023-11-24	$36.76	$36.76	$36.76	$36.76	$36.76	26
2023-11-22	$36.73	$36.96	$36.73	$36.89	$36.89	2,433
2023-11-21	$36.61	$36.90	$36.61	$36.77	$36.77	1,049
2023-11-20	$36.98	$37.10	$36.92	$37.10	$37.10	4,067
2023-11-17	$36.41	$36.66	$36.40	$36.54	$36.54	37,195
2023-11-16	$38.29	$40.83	$36.19	$36.49	$36.49	3,402
2023-11-15	$36.52	$36.76	$36.38	$36.47	$36.47	7,265
2023-11-14	$35.90	$36.43	$35.90	$36.37	$36.37	10,055
2023-11-13	$35.46	$35.72	$35.46	$35.63	$35.63	2,913
2023-11-10	$34.98	$35.56	$34.98	$35.56	$35.56	1,816
2023-11-09	$35.31	$35.44	$35.03	$35.04	$35.04	1,446
2023-11-08	$34.98	$35.16	$34.98	$35.16	$35.16	1,654
2023-11-07	$34.77	$34.98	$34.77	$34.91	$34.91	11,506
2023-11-06	$34.74	$34.74	$34.33	$34.55	$34.55	4,860
2023-11-03	$34.47	$34.47	$34.47	$34.47	$34.47	408
2023-11-02	$33.54	$33.76	$33.54	$33.68	$33.68	885
2023-11-01	$32.52	$32.97	$32.46	$32.97	$32.97	1,820
2023-10-31	$31.91	$32.38	$31.91	$32.38	$32.38	4,047
2023-10-30	$32.22	$32.22	$31.88	$32.16	$32.16	6,465
2023-10-27	$31.74	$31.79	$31.59	$31.59	$31.59	4,653
2023-10-26	$31.62	$31.69	$31.52	$31.52	$31.52	6,886
2023-10-25	$29.30	$32.60	$29.30	$32.10	$32.10	15,903
2023-10-24	$32.87	$32.96	$32.84	$32.96	$32.96	1,807
2023-10-23	$32.39	$32.66	$32.39	$32.48	$32.48	3,856
2023-10-20	$32.70	$32.70	$32.36	$32.36	$32.36	1,094
2023-10-19	$32.92	$33.32	$32.84	$32.84	$32.84	3,327
2023-10-18	$32.87	$32.87	$32.58	$32.58	$32.58	1,735
2023-10-17	$32.99	$33.23	$32.99	$33.20	$33.20	1,758
2023-10-16	$33.08	$33.35	$33.08	$33.35	$33.35	879
2023-10-13	$33.12	$33.12	$32.95	$32.98	$32.98	1,536
2023-10-12	$33.89	$33.91	$33.55	$33.60	$33.60	577
2023-10-11	$33.50	$33.69	$33.50	$33.69	$33.69	961
2023-10-10	$33.14	$33.57	$33.14	$33.56	$33.56	1,293
2023-10-09	$33.25	$33.31	$33.25	$33.28	$33.28	444
2023-10-06	$33.00	$33.17	$33.00	$33.17	$33.17	486
2023-10-05	$32.25	$32.49	$32.25	$32.49	$32.49	326
2023-10-04	$32.21	$32.48	$32.21	$32.48	$32.48	1,682
2023-10-03	$32.43	$32.43	$32.10	$32.10	$32.10	310
2023-10-02	$32.21	$32.64	$32.21	$32.64	$32.64	3,327
2023-09-29	$32.59	$32.75	$32.44	$32.44	$32.44	872
2023-09-28	$32.00	$32.44	$32.00	$32.31	$32.31	4,933
2023-09-27	$31.96	$31.96	$31.96	$31.96	$31.96	36
2023-09-26	$32.01	$32.01	$31.93	$31.93	$31.93	692
2023-09-25	$32.38	$32.38	$32.31	$32.32	$32.32	901
2023-09-22	$30.70	$32.56	$30.70	$32.26	$32.26	875
2023-09-21	$32.05	$32.06	$32.03	$32.03	$32.03	1,393
2023-09-20	$33.31	$33.31	$32.74	$32.74	$32.74	3,232
2023-09-19	$33.06	$33.20	$33.06	$33.20	$33.20	1,790
2023-09-18	$33.20	$33.23	$33.20	$33.21	$33.21	516
2023-09-15	$33.42	$33.42	$33.19	$33.22	$33.22	391
2023-09-14	$33.69	$33.80	$33.62	$33.80	$33.80	2,727
2023-09-13	$33.67	$33.67	$33.56	$33.61	$33.61	428
2023-09-12	$33.87	$33.90	$33.69	$33.70	$33.70	1,480
2023-09-11	$33.93	$34.00	$33.93	$34.00	$34.00	2,458
2023-09-08	$34.06	$34.06	$33.72	$33.73	$33.73	949
2023-09-07	$33.75	$33.94	$33.75	$33.92	$33.92	4,146
2023-09-06	$34.38	$34.44	$34.24	$34.29	$34.29	2,434
2023-09-05	$34.41	$34.78	$34.41	$34.65	$34.65	39,723
2023-09-01	$34.48	$34.55	$34.48	$34.55	$34.55	504
2023-08-31	$34.40	$34.40	$34.22	$34.29	$34.29	2,452
2023-08-30	$34.05	$34.29	$33.95	$34.18	$34.18	16,629
2023-08-29	$33.18	$34.08	$33.18	$34.08	$34.08	3,402
2023-08-28	$33.11	$33.28	$33.07	$33.28	$33.28	1,254
2023-08-25	$33.14	$33.26	$32.76	$33.06	$33.06	1,923
2023-08-24	$33.58	$33.62	$33.05	$33.05	$33.05	2,135
2023-08-23	$33.39	$33.69	$33.38	$33.59	$33.59	2,479
2023-08-22	$33.22	$33.22	$33.08	$33.12	$33.12	1,536
2023-08-21	$33.12	$33.19	$32.94	$33.19	$33.19	1,492
2023-08-18	$32.86	$33.07	$32.86	$33.07	$33.07	408
2023-08-17	$33.50	$33.65	$33.07	$33.07	$33.07	5,386
2023-08-16	$33.61	$33.65	$33.59	$33.59	$33.59	719
2023-08-15	$34.00	$34.14	$33.99	$33.99	$33.99	1,957
2023-08-14	$34.35	$34.43	$34.35	$34.43	$34.43	557
2023-08-11	$34.59	$34.59	$34.52	$34.52	$34.52	977
2023-08-10	$34.79	$34.91	$34.57	$34.57	$34.57	919
2023-08-09	$35.37	$35.37	$34.57	$34.57	$34.57	1,553
2023-08-08	$35.43	$35.65	$35.40	$35.65	$35.65	1,431
2023-08-07	$35.46	$35.58	$35.36	$35.58	$35.58	1,240
2023-08-04	$35.35	$35.65	$35.24	$35.27	$35.27	1,466
2023-08-03	$35.25	$35.26	$35.20	$35.24	$35.24	1,857
2023-08-02	$35.77	$35.77	$35.45	$35.53	$35.53	6,255
2023-08-01	$36.29	$36.29	$36.06	$36.19	$36.19	2,497
2023-07-31	$36.45	$36.46	$36.37	$36.46	$36.46	1,305
2023-07-28	$35.18	$35.63	$35.18	$35.61	$35.61	7,246
2023-07-27	$35.48	$35.48	$34.84	$34.84	$34.84	1,517
2023-07-26	$34.82	$35.24	$34.82	$35.23	$35.23	1,609
2023-07-25	$34.82	$34.85	$34.70	$34.70	$34.70	5,024
2023-07-24	$35.17	$35.19	$35.02	$35.02	$35.02	1,905
2023-07-21	$35.51	$35.51	$35.45	$35.45	$35.45	802
2023-07-20	$36.53	$36.53	$35.75	$35.82	$35.82	6,818
2023-07-19	$37.07	$37.13	$36.76	$36.86	$36.86	5,333
2023-07-18	$36.90	$37.09	$36.90	$37.09	$37.09	805
2023-07-17	$36.26	$36.59	$36.26	$36.59	$36.59	726
2023-07-14	$36.55	$36.58	$36.15	$36.15	$36.15	2,113
2023-07-13	$36.17	$36.64	$36.17	$36.64	$36.64	3,436
2023-07-12	$35.70	$36.03	$35.70	$35.97	$35.97	3,242
2023-07-11	$34.90	$35.40	$34.90	$35.40	$35.40	4,921
2023-07-10	$34.39	$34.78	$34.39	$34.75	$34.75	19,456
2023-07-07	$34.62	$34.76	$34.45	$34.45	$34.45	716
2023-07-06	$34.05	$34.31	$34.04	$34.31	$34.31	27,247
2023-07-05	$34.53	$34.64	$34.53	$34.64	$34.64	5,408
2023-07-03	$34.59	$34.74	$34.59	$34.74	$34.74	848
2023-06-30	$34.73	$34.73	$34.58	$34.58	$34.58	761
2023-06-29	$34.54	$34.54	$34.45	$34.45	$34.45	506
2023-06-28	$34.38	$34.50	$34.38	$34.43	$34.43	4,322
2023-06-27	$33.47	$34.19	$33.47	$34.09	$34.09	1,312
2023-06-26	$33.37	$33.72	$33.37	$33.37	$33.37	978
2023-06-23	$33.48	$33.56	$33.43	$33.44	$33.44	1,429
2023-06-22	$33.66	$33.79	$33.63	$33.79	$33.79	1,001
2023-06-21	$33.77	$33.80	$33.75	$33.80	$33.80	1,384
2023-06-20	$34.35	$34.35	$33.96	$34.07	$34.07	15,795
2023-06-16	$35.06	$35.06	$34.85	$34.88	$34.51	1,853
2023-06-15	$34.70	$35.15	$34.70	$35.07	$34.70	7,067
2023-06-14	$35.29	$35.29	$34.89	$34.89	$34.52	700
2023-06-13	$35.20	$35.21	$35.06	$35.10	$34.73	6,377
2023-06-12	$34.59	$34.90	$34.59	$34.88	$34.51	2,066
2023-06-09	$34.79	$34.82	$34.54	$34.61	$34.24	1,438
2023-06-08	$34.48	$34.71	$34.48	$34.71	$34.34	724
2023-06-07	$34.54	$34.65	$34.54	$34.58	$34.21	2,060
2023-06-06	$34.25	$34.32	$34.25	$34.28	$33.91	2,556
2023-06-05	$33.76	$33.89	$33.68	$33.78	$33.42	1,113
2023-06-02	$33.70	$33.91	$33.70	$33.89	$33.52	889
2023-06-01	$32.94	$33.49	$32.94	$33.41	$33.06	2,260
2023-05-31	$33.09	$33.09	$32.88	$33.03	$32.68	4,002
2023-05-30	$33.75	$33.75	$33.33	$33.33	$32.97	11,646
2023-05-26	$32.86	$33.40	$32.86	$33.40	$33.40	1,397
2023-05-25	$33.25	$33.25	$32.79	$32.79	$32.79	1,227
2023-05-24	$33.56	$33.56	$33.28	$33.36	$33.36	1,022
2023-05-23	$33.69	$34.27	$33.69	$33.76	$33.76	3,116
2023-05-22	$33.70	$33.85	$33.70	$33.72	$33.72	22,631
2023-05-19	$33.46	$33.46	$33.46	$33.46	$33.46	32
2023-05-18	$33.84	$33.91	$33.61	$33.89	$33.89	7,186
2023-05-17	$33.36	$33.53	$33.36	$33.53	$33.53	1,295
2023-05-16	$32.72	$32.88	$32.72	$32.88	$32.88	2,644
2023-05-15	$32.87	$33.29	$32.83	$33.29	$33.29	1,814
2023-05-12	$32.85	$32.89	$32.61	$32.75	$32.75	4,722
2023-05-11	$32.74	$32.74	$32.74	$32.74	$32.74	178
2023-05-10	$32.52	$32.54	$32.52	$32.54	$32.54	452
2023-05-09	$32.45	$32.45	$32.31	$32.31	$32.31	657
2023-05-08	$32.69	$32.71	$32.63	$32.71	$32.71	649
2023-05-05	$31.81	$32.36	$31.81	$32.28	$32.28	15,000
2023-05-04	$31.46	$31.52	$31.41	$31.49	$31.49	676
2023-05-03	$33.40	$33.40	$32.82	$32.85	$32.85	8,398
2023-05-02	$34.21	$34.21	$33.25	$33.25	$33.25	1,714
2023-05-01	$34.31	$34.43	$34.31	$34.43	$34.43	735
2023-04-28	$34.08	$34.22	$34.08	$34.22	$34.22	911
2023-04-27	$34.02	$34.24	$33.53	$34.21	$34.21	2,065
2023-04-26	$33.36	$33.49	$33.36	$33.49	$33.49	483
2023-04-25	$34.28	$34.28	$33.91	$33.91	$33.91	844
2023-04-24	$34.61	$34.61	$34.31	$34.53	$34.53	5,140
2023-04-21	$34.04	$34.22	$34.04	$34.22	$34.22	516
2023-04-20	$34.61	$34.61	$34.27	$34.32	$34.32	2,473
2023-04-19	$34.50	$34.83	$34.50	$34.75	$34.75	1,564
2023-04-18	$34.97	$34.97	$34.81	$34.81	$34.81	1,034
2023-04-17	$34.80	$35.02	$34.80	$35.02	$35.02	315
2023-04-14	$34.82	$34.92	$34.80	$34.92	$34.92	878
2023-04-13	$35.23	$35.25	$35.23	$35.23	$35.23	798
2023-04-12	$35.27	$35.27	$34.54	$34.54	$34.54	4,188
2023-04-11	$35.00	$35.15	$35.00	$35.04	$35.04	2,841
2023-04-10	$34.81	$34.86	$34.81	$34.81	$34.81	605
2023-04-06	$34.33	$34.43	$34.32	$34.33	$34.33	925
2023-04-05	$33.99	$34.03	$33.94	$34.03	$34.03	3,428
2023-04-04	$34.51	$34.51	$34.43	$34.43	$34.43	1,534
2023-04-03	$34.39	$34.79	$34.26	$34.59	$34.59	1,297
2023-03-31	$34.21	$34.64	$34.21	$34.64	$34.64	1,448
2023-03-30	$33.78	$33.82	$33.78	$33.82	$33.82	1,826
2023-03-29	$33.29	$33.44	$33.29	$33.44	$33.44	1,194
2023-03-28	$33.25	$33.25	$32.81	$32.92	$32.92	1,289
2023-03-27	$32.74	$33.19	$32.74	$33.10	$33.10	2,431
2023-03-24	$32.92	$32.92	$32.19	$32.66	$32.66	1,895
2023-03-23	$33.28	$33.28	$32.84	$32.88	$32.88	1,215
2023-03-22	$33.18	$33.20	$32.52	$32.52	$32.52	7,710
2023-03-21	$32.55	$33.09	$32.55	$32.99	$32.99	6,673
2023-03-20	$32.13	$32.38	$32.13	$32.28	$32.28	811
2023-03-17	$32.57	$32.57	$32.44	$32.45	$31.93	539
2023-03-16	$32.88	$33.17	$32.88	$33.17	$32.64	967
2023-03-15	$32.58	$32.62	$32.58	$32.62	$32.10	758
2023-03-14	$33.12	$33.26	$32.58	$32.85	$32.32	4,764
2023-03-13	$32.16	$32.54	$32.00	$32.43	$31.91	6,692
2023-03-10	$32.96	$32.96	$32.67	$32.67	$32.15	980
2023-03-09	$34.56	$34.60	$33.41	$33.41	$32.87	4,071
2023-03-08	$35.15	$35.15	$34.52	$34.68	$34.12	525
2023-03-07	$35.24	$35.24	$35.00	$35.00	$34.44	494
2023-03-06	$35.85	$35.85	$35.48	$35.48	$34.91	1,323
2023-03-03	$35.62	$35.62	$35.62	$35.62	$35.04	396
2023-03-02	$34.91	$35.33	$34.91	$35.30	$34.73	3,273
2023-03-01	$35.82	$35.82	$35.14	$35.29	$34.72	5,713
2023-02-28	$36.11	$36.11	$35.77	$35.77	$35.20	1,042
2023-02-27	$36.07	$36.21	$35.93	$35.97	$35.39	5,803
2023-02-24	$35.98	$36.13	$35.90	$36.01	$35.43	2,193
2023-02-23	$36.77	$36.94	$36.35	$36.86	$36.27	1,226
2023-02-22	$36.70	$36.95	$36.70	$36.81	$36.22	10,541
2023-02-21	$37.36	$37.36	$36.91	$36.91	$36.32	1,291
2023-02-17	$37.42	$37.82	$37.42	$37.82	$37.21	1,503
2023-02-16	$37.91	$38.28	$37.79	$37.79	$37.19	16,469
2023-02-15	$37.30	$38.48	$37.30	$38.48	$37.86	4,664
2023-02-14	$37.73	$37.73	$37.41	$37.64	$37.04	1,850
2023-02-13	$37.50	$37.69	$37.50	$37.56	$36.96	9,914
2023-02-10	$37.46	$37.46	$37.37	$37.37	$36.77	342
2023-02-09	$38.59	$38.59	$37.72	$37.72	$37.12	1,827
2023-02-08	$38.64	$38.93	$38.47	$38.47	$37.85	3,445
2023-02-07	$38.49	$39.08	$38.40	$38.82	$38.20	3,381
2023-02-06	$39.01	$39.01	$38.80	$38.90	$38.27	4,161
2023-02-03	$39.73	$39.94	$39.47	$39.48	$38.84	2,425
2023-02-02	$39.32	$40.10	$39.21	$39.81	$39.18	17,248
2023-02-01	$37.15	$38.52	$37.15	$38.29	$37.68	17,579
2023-01-31	$36.92	$37.53	$36.92	$37.45	$36.85	7,150
2023-01-30	$36.97	$37.00	$36.84	$36.84	$36.25	17,186
2023-01-27	$37.21	$37.32	$37.17	$37.28	$36.68	6,185
2023-01-26	$36.84	$36.96	$36.71	$36.96	$36.37	4,355
2023-01-25	$35.92	$36.55	$35.92	$36.52	$35.93	9,631
2023-01-24	$36.19	$36.33	$36.18	$36.23	$35.65	1,012
2023-01-23	$35.77	$36.32	$35.64	$36.32	$35.74	9,748
2023-01-20	$34.96	$35.65	$34.96	$35.60	$35.03	17,050
2023-01-19	$34.59	$34.78	$34.44	$34.67	$34.12	5,252
2023-01-18	$35.00	$35.06	$34.81	$34.84	$34.28	73,914
2023-01-17	$35.37	$35.37	$35.05	$35.24	$34.67	5,005
2023-01-13	$34.91	$35.33	$34.91	$35.32	$34.75	11,752
2023-01-12	$35.12	$35.26	$35.00	$35.24	$34.68	73,026
2023-01-11	$34.82	$35.07	$34.82	$35.07	$34.51	27,620
2023-01-10	$33.95	$34.64	$33.95	$34.64	$34.09	11,837
2023-01-09	$34.19	$34.44	$34.12	$34.16	$33.62	2,482
2023-01-06	$33.45	$33.84	$33.45	$33.84	$33.30	22,234
2023-01-05	$32.90	$33.04	$32.87	$33.04	$32.51	293
2023-01-04	$32.55	$33.28	$32.54	$33.28	$32.75	17,500
2023-01-03	$32.41	$32.42	$32.17	$32.32	$31.80	65,146
2022-12-30	$31.65	$32.12	$31.60	$32.11	$31.60	23,901
2022-12-29	$31.27	$32.12	$31.27	$32.01	$31.50	7,237
2022-12-28	$31.68	$31.79	$31.09	$31.09	$30.59	7,899
2022-12-27	$31.87	$32.08	$31.42	$31.65	$31.14	15,016
2022-12-23	$32.06	$32.06	$31.65	$31.96	$31.45	14,849
2022-12-22	$32.31	$32.31	$31.26	$31.87	$31.36	33,821
2022-12-21	$31.86	$32.29	$31.86	$32.06	$31.55	5,556
2022-12-20	$31.64	$31.70	$31.47	$31.70	$31.19	16,752
2022-12-19	$31.98	$31.98	$31.42	$31.54	$31.04	5,584
2022-12-16	$32.30	$32.30	$32.21	$32.22	$31.65	2,795
2022-12-15	$32.62	$32.62	$32.37	$32.40	$31.83	1,463
2022-12-14	$33.89	$34.09	$33.54	$33.70	$33.11	12,611
2022-12-13	$33.95	$34.31	$33.60	$33.79	$33.19	22,311
2022-12-12	$32.94	$33.21	$32.94	$33.20	$32.62	1,183
2022-12-09	$32.53	$33.15	$32.53	$32.86	$32.28	80,286
2022-12-08	$32.98	$32.98	$32.65	$32.65	$32.08	3,630
2022-12-07	$32.87	$32.87	$32.52	$32.54	$31.97	38,846
2022-12-06	$33.51	$33.56	$33.04	$33.04	$32.46	23,601
2022-12-05	$34.34	$34.34	$33.88	$33.88	$33.29	3,537
2022-12-02	$34.69	$34.82	$34.56	$34.77	$34.16	3,487
2022-12-01	$34.95	$35.13	$34.70	$34.77	$34.16	3,259
2022-11-30	$33.84	$34.93	$33.60	$34.92	$34.31	4,786
2022-11-29	$33.90	$33.94	$33.61	$33.84	$33.25	50,818
2022-11-28	$34.20	$34.20	$33.69	$33.81	$33.22	2,940
2022-11-25	$34.40	$34.40	$34.36	$34.36	$33.76	895
2022-11-23	$34.19	$34.40	$34.17	$34.33	$33.73	6,143
2022-11-22	$33.58	$33.77	$33.58	$33.75	$33.16	964
2022-11-21	$33.50	$33.50	$33.24	$33.31	$32.73	1,235
2022-11-18	$33.94	$33.94	$33.28	$33.43	$32.84	9,446
2022-11-17	$33.33	$33.67	$33.33	$33.55	$32.96	2,255
2022-11-16	$34.02	$34.05	$33.77	$33.88	$33.29	6,621
2022-11-15	$35.09	$35.09	$34.47	$34.63	$34.02	6,148
2022-11-14	$34.03	$34.46	$33.94	$33.96	$33.36	4,123
2022-11-11	$32.59	$34.16	$32.59	$34.03	$33.43	13,670
2022-11-10	$32.15	$32.73	$31.93	$32.73	$32.16	6,258
2022-11-09	$31.05	$31.16	$30.95	$30.98	$30.44	2,504
2022-11-08	$32.19	$32.19	$31.89	$31.89	$31.33	668
2022-11-07	$31.65	$31.99	$31.53	$31.93	$31.37	14,866
2022-11-04	$32.77	$32.77	$31.40	$31.77	$31.21	71,628
2022-11-03	$32.71	$32.71	$32.38	$32.38	$31.81	3,709
2022-11-02	$33.92	$34.35	$33.20	$33.20	$32.62	666
2022-11-01	$34.62	$34.72	$34.62	$34.70	$34.09	1,280
2022-10-31	$34.01	$34.22	$34.01	$34.09	$33.49	3,925
2022-10-28	$33.88	$34.55	$33.88	$34.55	$33.95	2,176
2022-10-27	$34.67	$34.70	$33.84	$33.86	$33.27	8,213
2022-10-26	$35.46	$35.68	$34.82	$34.83	$34.22	10,116
2022-10-25	$35.21	$35.63	$35.21	$35.63	$35.01	1,464
2022-10-24	$34.81	$34.81	$34.18	$34.62	$34.01	1,218
2022-10-21	$33.97	$34.45	$33.97	$34.42	$33.82	3,807
2022-10-20	$34.31	$34.31	$33.79	$33.79	$33.20	792
2022-10-19	$33.98	$34.25	$33.71	$33.88	$33.29	4,291
2022-10-18	$34.10	$34.31	$33.72	$33.83	$33.24	11,837
2022-10-17	$32.86	$33.53	$32.86	$33.36	$32.78	3,942
2022-10-14	$32.75	$32.75	$32.24	$32.24	$31.67	851
2022-10-13	$31.18	$32.79	$31.18	$32.78	$32.21	3,299
2022-10-12	$31.85	$32.08	$31.85	$31.93	$31.37	3,318
2022-10-11	$32.22	$32.29	$31.68	$31.83	$31.27	21,781
2022-10-10	$32.46	$32.55	$32.40	$32.40	$31.83	416
2022-10-07	$33.13	$33.13	$32.33	$32.37	$32.37	2,465
2022-10-06	$33.37	$33.37	$33.24	$33.29	$33.29	3,259
2022-10-05	$33.15	$33.60	$32.92	$33.43	$33.43	5,419
2022-10-04	$32.98	$33.81	$32.96	$33.80	$33.80	12,849
2022-10-03	$32.17	$32.56	$32.17	$32.54	$32.54	2,430
2022-09-30	$32.17	$32.17	$31.60	$31.60	$31.60	1,055
2022-09-29	$32.30	$32.30	$31.59	$31.81	$31.81	10,797
2022-09-28	$32.12	$32.84	$32.12	$32.78	$32.78	5,968
2022-09-27	$32.78	$32.80	$31.85	$31.91	$31.91	10,832
2022-09-26	$32.47	$32.47	$32.10	$32.10	$32.10	5,358
2022-09-23	$33.28	$33.28	$32.68	$32.72	$32.72	2,583
2022-09-22	$34.36	$34.36	$33.60	$33.60	$33.60	2,509
2022-09-21	$35.31	$35.31	$34.56	$34.56	$34.56	2,374
2022-09-20	$35.30	$35.70	$35.17	$35.29	$35.29	17,621
2022-09-19	$35.39	$35.81	$35.39	$35.81	$35.81	1,849
2022-09-16	$35.64	$35.64	$35.35	$35.63	$35.56	3,227
2022-09-15	$36.32	$36.32	$36.18	$36.18	$36.10	339
2022-09-14	$35.65	$36.01	$35.65	$36.01	$35.93	977
2022-09-13	$36.88	$36.91	$36.18	$36.23	$36.15	6,100
2022-09-12	$37.66	$38.06	$37.66	$38.06	$37.98	2,709
2022-09-09	$36.89	$37.58	$36.89	$37.58	$37.50	11,557
2022-09-08	$36.04	$36.47	$35.98	$36.37	$36.37	3,143
2022-09-07	$35.87	$36.30	$35.87	$36.30	$36.30	1,331
2022-09-06	$35.71	$35.99	$35.71	$35.82	$35.82	14,073
2022-09-02	$36.84	$36.84	$36.35	$36.35	$36.35	906
2022-09-01	$36.18	$36.76	$36.18	$36.76	$36.76	2,996
2022-08-31	$37.17	$37.17	$36.70	$36.70	$36.70	1,628
2022-08-30	$37.57	$37.57	$36.63	$36.77	$36.77	3,573
2022-08-29	$37.50	$37.50	$37.20	$37.20	$37.20	2,356
2022-08-26	$38.50	$38.50	$37.37	$37.37	$37.37	2,761
2022-08-25	$38.09	$38.57	$38.09	$38.57	$38.57	1,495
2022-08-24	$38.17	$38.18	$37.90	$37.90	$37.90	830
2022-08-23	$37.76	$37.76	$37.52	$37.52	$37.52	1,461
2022-08-22	$38.06	$38.24	$37.95	$37.95	$37.95	2,139
2022-08-19	$39.12	$39.12	$39.12	$39.12	$39.12	539
2022-08-18	$39.70	$39.90	$39.58	$39.82	$39.82	3,228
2022-08-17	$39.75	$40.11	$39.75	$39.76	$39.76	4,851
2022-08-16	$40.15	$40.97	$40.15	$40.70	$40.70	9,523
2022-08-15	$40.28	$40.61	$40.28	$40.56	$40.56	3,982
2022-08-12	$40.11	$40.45	$40.11	$40.45	$40.45	2,886
2022-08-11	$40.17	$40.17	$39.80	$39.80	$39.80	876
2022-08-10	$39.20	$39.52	$39.20	$39.42	$39.42	16,807
2022-08-09	$39.02	$39.03	$38.15	$38.34	$38.34	8,085
2022-08-08	$38.92	$39.44	$38.92	$39.15	$39.15	10,286
2022-08-05	$38.14	$38.65	$38.14	$38.65	$38.65	2,113
2022-08-04	$38.58	$38.77	$38.29	$38.61	$38.61	10,364
2022-08-03	$38.02	$38.63	$38.00	$38.57	$38.57	2,366
2022-08-02	$37.49	$38.28	$37.45	$38.03	$38.03	7,620
2022-08-01	$37.58	$37.82	$37.25	$37.82	$37.82	1,417
2022-07-29	$37.45	$37.56	$37.23	$37.56	$37.56	2,536
2022-07-28	$37.45	$37.66	$36.71	$37.66	$37.66	2,694
2022-07-27	$36.93	$37.40	$36.93	$37.31	$37.31	2,288
2022-07-26	$36.33	$36.33	$35.85	$35.99	$35.99	3,818
2022-07-25	$36.71	$36.74	$36.71	$36.74	$36.74	580
2022-07-22	$37.08	$37.29	$36.52	$36.60	$36.60	3,976
2022-07-21	$36.97	$37.20	$36.83	$37.20	$37.20	1,856
2022-07-20	$36.07	$36.97	$36.07	$36.97	$36.97	12,145
2022-07-19	$35.21	$35.94	$35.21	$35.94	$35.94	10,836
2022-07-18	$35.09	$35.10	$34.54	$34.63	$34.63	2,390
2022-07-15	$34.17	$34.26	$34.17	$34.26	$34.26	1,874
2022-07-14	$33.14	$33.21	$33.12	$33.21	$33.21	2,823
2022-07-13	$33.25	$33.94	$33.25	$33.85	$33.85	6,185
2022-07-12	$34.07	$34.30	$33.82	$33.94	$33.94	4,174
2022-07-11	$34.00	$34.00	$33.77	$33.80	$33.80	38,020
2022-07-08	$35.16	$35.16	$34.62	$34.90	$34.90	5,332
2022-07-07	$35.03	$35.39	$35.03	$35.34	$35.34	21,733
2022-07-06	$34.45	$34.56	$34.45	$34.56	$34.56	1,227
2022-07-05	$34.01	$34.83	$34.01	$34.83	$34.83	1,329
2022-07-01	$34.04	$34.54	$33.93	$34.53	$34.53	5,395
2022-06-30	$33.46	$34.17	$33.46	$33.98	$33.98	2,588
2022-06-29	$34.50	$34.50	$33.94	$34.34	$34.34	2,886
2022-06-28	$35.25	$35.25	$34.55	$34.57	$34.57	1,623
2022-06-27	$35.57	$35.57	$35.46	$35.46	$35.46	545
2022-06-24	$35.00	$35.71	$35.00	$35.69	$35.69	4,894
2022-06-23	$34.09	$34.49	$34.01	$34.49	$34.49	2,852
2022-06-22	$34.54	$34.54	$33.93	$33.99	$33.99	15,840
2022-06-21	$34.63	$34.63	$34.12	$34.12	$34.12	5,660
2022-06-17	$33.69	$34.40	$33.69	$34.19	$34.15	1,908
2022-06-16	$34.97	$34.97	$33.53	$33.61	$33.57	12,234
2022-06-15	$34.84	$35.45	$34.73	$35.15	$35.10	4,729
2022-06-14	$34.24	$34.24	$33.91	$34.16	$34.12	7,974
2022-06-13	$35.60	$35.60	$34.14	$34.18	$34.14	6,573
2022-06-10	$36.29	$36.29	$36.08	$36.08	$36.04	21,360
2022-06-09	$38.15	$38.16	$37.52	$37.52	$37.47	3,594
2022-06-08	$38.75	$38.75	$38.51	$38.51	$38.46	325
2022-06-07	$38.30	$38.71	$38.27	$38.69	$38.64	19,154
2022-06-06	$38.72	$38.85	$38.55	$38.55	$38.50	1,651
2022-06-03	$38.70	$38.70	$38.47	$38.47	$38.42	473
2022-06-02	$38.47	$39.39	$38.46	$39.32	$39.27	6,461
2022-06-01	$39.03	$39.20	$38.31	$38.47	$38.42	4,151
2022-05-31	$38.81	$39.12	$38.77	$38.90	$38.85	4,635
2022-05-27	$38.66	$38.89	$38.66	$38.89	$38.84	1,038
2022-05-26	$37.45	$37.99	$37.45	$37.98	$37.93	1,102
2022-05-25	$36.78	$37.03	$36.78	$37.03	$36.99	1,245
2022-05-24	$36.29	$36.40	$36.06	$36.25	$36.20	3,795
2022-05-23	$38.32	$38.32	$38.12	$38.32	$38.27	3,577
2022-05-20	$37.55	$38.09	$37.42	$38.07	$38.02	3,529
2022-05-19	$38.27	$38.27	$38.04	$38.05	$38.00	1,553
2022-05-18	$38.73	$38.87	$37.83	$37.94	$37.89	36,800
2022-05-17	$38.84	$39.22	$38.70	$39.20	$39.15	2,202
2022-05-16	$38.89	$38.89	$38.00	$38.03	$37.98	4,287
2022-05-13	$37.86	$38.95	$37.86	$38.70	$38.65	9,823
2022-05-12	$36.64	$37.99	$36.64	$37.71	$37.67	1,275
2022-05-11	$37.77	$38.64	$36.95	$37.03	$36.98	11,799
2022-05-10	$38.61	$38.83	$37.58	$38.00	$37.95	69,846
2022-05-09	$38.89	$38.89	$37.89	$38.06	$38.01	4,339
2022-05-06	$39.80	$39.99	$39.40	$39.52	$39.47	2,098
2022-05-05	$41.76	$41.82	$40.43	$40.61	$40.56	7,899
2022-05-04	$41.30	$42.26	$41.30	$42.26	$42.21	499
2022-05-03	$41.09	$41.30	$41.06	$41.30	$41.25	1,993
2022-05-02	$40.90	$41.39	$40.50	$41.39	$41.34	4,116
2022-04-29	$41.15	$41.78	$40.43	$40.43	$40.38	5,157
2022-04-28	$41.16	$41.68	$40.44	$41.48	$41.43	20,463
2022-04-27	$40.94	$41.23	$40.41	$40.50	$40.45	7,282
2022-04-26	$41.56	$41.56	$41.34	$41.34	$41.29	2,247
2022-04-25	$41.86	$42.60	$41.86	$42.60	$42.55	1,988
2022-04-22	$43.05	$43.18	$42.14	$42.17	$42.12	7,517
2022-04-21	$44.41	$44.41	$42.86	$42.95	$42.90	6,604
2022-04-20	$45.32	$45.32	$43.96	$44.25	$44.20	9,131
2022-04-19	$46.32	$46.32	$46.00	$46.08	$46.02	5,443
2022-04-18	$45.25	$45.53	$45.03	$45.41	$45.36	2,344
2022-04-14	$46.32	$46.32	$45.49	$45.50	$45.44	2,384
2022-04-13	$46.07	$46.31	$46.07	$46.28	$46.22	1,689
2022-04-12	$46.29	$46.34	$45.57	$45.57	$45.51	12,552
2022-04-11	$46.09	$46.09	$45.89	$45.97	$45.91	1,133
2022-04-08	$46.68	$46.78	$46.35	$46.35	$46.30	35,147
2022-04-07	$47.03	$47.03	$46.17	$46.63	$46.57	4,335
2022-04-06	$47.28	$47.28	$47.16	$47.24	$47.18	2,640
2022-04-05	$48.63	$48.63	$48.12	$48.12	$48.06	871
2022-04-04	$48.58	$49.13	$48.44	$49.08	$49.02	8,271
2022-04-01	$47.56	$47.63	$47.36	$47.63	$47.57	2,133
2022-03-31	$48.10	$48.10	$47.52	$47.52	$47.46	3,311
2022-03-30	$48.76	$48.82	$48.08	$48.14	$48.08	4,428
2022-03-29	$48.25	$48.88	$47.87	$48.86	$48.80	3,028
2022-03-28	$47.88	$48.01	$47.10	$47.78	$47.72	3,918
2022-03-25	$47.81	$48.04	$47.45	$47.86	$47.80	2,921
2022-03-24	$47.55	$47.85	$47.15	$47.85	$47.79	2,725
2022-03-23	$47.66	$47.66	$47.16	$47.17	$47.11	5,548
2022-03-22	$46.60	$47.82	$46.60	$47.70	$47.64	9,814
2022-03-21	$47.00	$47.00	$46.47	$46.72	$46.66	3,719
2022-03-18	$46.38	$47.35	$46.38	$47.35	$47.21	2,563
2022-03-17	$46.34	$46.70	$46.01	$46.70	$46.57	3,183
2022-03-16	$45.52	$45.97	$45.52	$45.97	$45.84	1,348
2022-03-15	$43.89	$44.52	$43.85	$44.52	$44.39	3,017
2022-03-14	$43.73	$44.24	$43.37	$43.48	$43.36	3,387
2022-03-11	$44.64	$44.64	$43.84	$43.84	$43.72	7,298
2022-03-10	$44.80	$45.09	$44.43	$44.83	$44.70	5,585
2022-03-09	$44.92	$45.76	$44.92	$45.32	$45.19	5,291
2022-03-08	$43.73	$44.95	$43.28	$43.96	$43.83	7,794
2022-03-07	$44.96	$44.96	$43.71	$43.72	$43.59	6,807
2022-03-04	$46.21	$46.21	$45.15	$45.22	$45.09	4,176
2022-03-03	$47.50	$47.50	$46.33	$46.51	$46.38	3,671
2022-03-02	$47.48	$47.61	$47.48	$47.49	$47.35	2,139
2022-03-01	$47.30	$47.37	$46.47	$46.61	$46.47	3,589
2022-02-28	$46.26	$47.43	$46.26	$47.30	$47.16	5,004
2022-02-25	$45.81	$46.97	$45.81	$46.97	$46.83	30,266
2022-02-24	$43.14	$45.62	$43.14	$45.57	$45.44	3,071
2022-02-23	$45.77	$45.77	$44.44	$44.46	$44.33	6,407
2022-02-22	$45.83	$46.23	$45.08	$45.15	$45.02	17,339
2022-02-18	$46.86	$46.86	$45.89	$45.94	$45.81	2,745
2022-02-17	$47.17	$47.20	$46.57	$46.63	$46.50	2,548
2022-02-16	$47.72	$47.76	$47.20	$47.76	$47.62	5,512
2022-02-15	$47.32	$48.40	$47.32	$48.40	$48.26	10,420
2022-02-14	$47.03	$47.69	$46.83	$47.09	$46.95	9,037
2022-02-11	$48.40	$48.40	$47.03	$47.34	$47.20	4,030
2022-02-10	$47.99	$49.13	$47.85	$48.07	$47.93	8,514
2022-02-09	$47.93	$48.94	$47.85	$48.88	$48.74	4,584
2022-02-08	$47.12	$47.22	$46.83	$47.11	$46.97	11,157
2022-02-07	$47.44	$47.47	$46.86	$46.92	$46.78	3,595
2022-02-04	$46.79	$47.77	$46.24	$47.42	$47.29	5,389
2022-02-03	$46.73	$47.14	$46.43	$46.43	$46.30	41,085
2022-02-02	$48.52	$48.53	$48.16	$48.37	$48.23	6,612
2022-02-01	$47.75	$48.50	$47.64	$48.50	$48.36	16,933
2022-01-31	$46.36	$47.70	$46.36	$47.70	$47.56	7,586
2022-01-28	$44.71	$46.08	$44.68	$46.08	$45.95	4,206
2022-01-27	$45.97	$45.97	$44.84	$44.88	$44.75	5,070
2022-01-26	$46.63	$46.65	$45.03	$45.14	$45.01	6,941
2022-01-25	$45.96	$46.00	$45.29	$45.72	$45.59	6,459
2022-01-24	$44.99	$46.66	$44.08	$46.61	$46.48	66,406
2022-01-21	$46.97	$47.04	$46.05	$46.05	$45.92	9,638
2022-01-20	$48.92	$49.34	$47.89	$47.89	$47.75	4,655
2022-01-19	$49.00	$49.17	$48.53	$48.60	$48.46	3,142
2022-01-18	$49.60	$49.60	$48.74	$48.77	$48.63	8,229
2022-01-14	$49.74	$50.12	$49.45	$50.12	$49.98	3,338
2022-01-13	$50.87	$50.87	$50.15	$50.15	$50.01	4,289
2022-01-12	$50.77	$50.77	$50.21	$50.45	$50.30	16,972
2022-01-11	$49.95	$50.40	$49.49	$50.33	$50.19	2,732
2022-01-10	$49.70	$49.82	$48.79	$49.81	$49.67	219,892
2022-01-07	$50.11	$50.43	$49.85	$49.97	$49.83	10,144
2022-01-06	$49.73	$50.30	$49.12	$49.83	$49.69	5,621
2022-01-05	$50.93	$51.42	$49.58	$49.58	$49.44	15,954
2022-01-04	$51.64	$51.64	$50.85	$51.25	$51.10	4,782
2022-01-03	$51.04	$51.69	$51.04	$51.46	$51.31	6,977
2021-12-31	$51.22	$51.22	$50.82	$50.84	$50.69	5,707
2021-12-30	$51.47	$51.75	$51.28	$51.35	$51.20	9,838
2021-12-29	$51.11	$51.11	$50.79	$50.83	$50.68	20,348
2021-12-28	$51.53	$51.75	$51.20	$51.20	$51.05	14,145
2021-12-27	$51.26	$51.41	$50.91	$51.35	$51.20	11,407
2021-12-23	$50.33	$51.17	$50.33	$51.04	$50.90	42,125
2021-12-22	$50.16	$50.51	$49.95	$50.33	$50.18	11,684
2021-12-21	$49.25	$50.15	$49.25	$50.15	$50.01	52,452
2021-12-20	$48.58	$48.80	$48.32	$48.71	$48.57	5,818
2021-12-17	$48.80	$49.76	$48.80	$49.48	$49.33	5,071
2021-12-16	$49.97	$50.22	$49.16	$49.33	$49.18	13,977
2021-12-15	$49.02	$49.76	$48.50	$49.74	$49.59	27,156
2021-12-14	$49.43	$49.86	$49.16	$49.28	$49.13	7,267
2021-12-13	$50.43	$50.43	$49.94	$50.02	$49.87	6,868
2021-12-10	$51.15	$51.15	$50.45	$50.72	$50.57	22,520
2021-12-09	$51.62	$51.70	$50.76	$50.76	$50.61	14,333
2021-12-08	$51.28	$51.84	$51.28	$51.62	$51.47	7,957
2021-12-07	$50.87	$51.54	$50.87	$51.17	$51.02	75,734
2021-12-06	$49.75	$50.48	$49.29	$50.23	$50.08	595,270
2021-12-03	$50.26	$50.26	$49.12	$49.51	$49.36	4,976
2021-12-02	$49.01	$49.95	$49.01	$49.80	$49.65	1,802
2021-12-01	$51.25	$51.25	$48.83	$48.84	$48.69	25,577
2021-11-30	$51.38	$51.38	$49.81	$50.16	$50.01	7,943
2021-11-29	$52.29	$52.29	$51.19	$51.57	$51.42	8,059
2021-11-26	$51.39	$51.70	$51.18	$51.62	$51.47	4,058
2021-11-24	$51.94	$52.40	$51.94	$52.36	$52.20	3,293
2021-11-23	$52.71	$52.81	$51.87	$52.15	$51.99	139,333
2021-11-22	$53.63	$53.64	$52.69	$52.81	$52.65	7,007
2021-11-19	$54.15	$54.15	$53.38	$53.46	$53.30	9,339
2021-11-18	$54.62	$54.62	$54.06	$54.16	$53.99	5,748
2021-11-17	$55.33	$55.33	$55.05	$55.18	$55.02	2,937
2021-11-16	$55.48	$55.51	$55.36	$55.36	$55.20	5,707
2021-11-15	$55.73	$56.04	$55.54	$55.54	$55.37	3,880
2021-11-12	$55.28	$55.45	$55.28	$55.41	$55.24	1,590
2021-11-11	$54.86	$55.32	$54.67	$55.00	$54.84	7,417
2021-11-10	$55.35	$55.35	$54.72	$54.72	$54.56	1,870
2021-11-09	$55.49	$55.51	$55.16	$55.38	$55.21	8,052
2021-11-08	$55.89	$55.89	$55.45	$55.52	$55.36	6,959
2021-11-05	$55.27	$55.84	$55.27	$55.55	$55.38	5,136
2021-11-04	$55.38	$55.38	$54.76	$54.82	$54.66	6,186
2021-11-03	$54.65	$55.31	$54.65	$55.20	$55.04	3,898
2021-11-02	$55.15	$55.15	$54.58	$54.71	$54.55	10,012
2021-11-01	$54.38	$55.10	$54.38	$55.01	$54.84	4,513
2021-10-29	$54.21	$54.35	$54.01	$54.19	$54.03	5,116
2021-10-28	$54.03	$54.40	$54.03	$54.32	$54.15	5,028
2021-10-27	$54.42	$54.45	$53.82	$53.82	$53.65	3,881
2021-10-26	$55.57	$55.57	$54.84	$55.00	$54.84	6,441
2021-10-25	$55.23	$55.32	$55.19	$55.25	$55.09	4,441
2021-10-22	$56.05	$56.05	$55.44	$55.57	$55.40	6,821
2021-10-21	$56.12	$56.46	$55.86	$56.34	$56.17	12,536
2021-10-20	$55.83	$56.38	$55.66	$55.98	$55.81	7,186
2021-10-19	$55.50	$55.75	$55.38	$55.75	$55.58	9,564
2021-10-18	$55.06	$55.18	$55.05	$55.18	$55.01	4,111
2021-10-15	$55.68	$55.68	$55.07	$55.07	$54.91	4,809
2021-10-14	$55.12	$55.32	$55.12	$55.16	$54.99	25,622
2021-10-13	$54.14	$54.45	$54.14	$54.41	$54.25	3,735
2021-10-12	$53.89	$54.11	$53.89	$53.89	$53.73	2,488
2021-10-11	$54.70	$54.80	$54.07	$54.07	$53.91	3,955
2021-10-08	$54.89	$55.41	$54.73	$54.73	$54.57	4,907
2021-10-07	$54.88	$55.56	$54.88	$55.16	$55.00	6,870
2021-10-06	$53.46	$54.33	$53.46	$54.22	$54.06	17,964
2021-10-05	$53.72	$54.41	$53.72	$54.17	$54.01	8,719
2021-10-04	$53.50	$53.60	$53.35	$53.56	$53.40	50,685
2021-10-01	$53.86	$54.90	$53.86	$54.69	$54.53	38,066
2021-09-30	$54.24	$54.24	$53.58	$53.68	$53.52	56,892
2021-09-29	$54.57	$54.64	$53.83	$53.88	$53.72	3,652
2021-09-28	$55.27	$55.27	$54.30	$54.32	$54.15	6,575
2021-09-27	$55.55	$55.84	$55.48	$55.63	$55.46	8,077
2021-09-24	$54.75	$55.78	$54.75	$55.67	$55.50	20,604
2021-09-23	$54.49	$54.95	$54.49	$54.80	$54.64	7,760
2021-09-22	$53.95	$54.16	$53.93	$53.98	$53.82	16,488
2021-09-21	$53.56	$53.68	$53.12	$53.23	$53.08	29,770
2021-09-20	$53.23	$53.23	$52.43	$52.99	$52.83	13,440
2021-09-17	$54.16	$54.31	$54.16	$54.23	$54.06	1,478
2021-09-16	$54.15	$54.56	$54.06	$54.51	$54.34	4,615
2021-09-15	$53.54	$54.20	$53.19	$54.20	$54.03	3,905
2021-09-14	$53.45	$53.47	$53.29	$53.40	$53.24	1,889
2021-09-13	$53.83	$53.83	$53.57	$53.81	$53.65	3,444
2021-09-10	$53.65	$54.15	$53.57	$53.57	$53.41	2,713
2021-09-09	$53.96	$54.32	$53.96	$54.00	$53.84	3,933
2021-09-08	$54.54	$54.54	$53.94	$53.96	$53.80	66,717
2021-09-07	$54.90	$54.98	$54.50	$54.51	$54.34	8,327
2021-09-03	$54.47	$54.52	$54.28	$54.51	$54.35	46,292
2021-09-02	$54.51	$54.99	$54.51	$54.76	$54.60	19,280
2021-09-01	$54.32	$54.59	$54.23	$54.28	$54.11	6,415
2021-08-31	$53.70	$54.12	$53.70	$54.02	$53.86	2,527
2021-08-30	$53.90	$53.97	$53.56	$53.75	$53.59	2,945
2021-08-27	$53.37	$53.80	$53.31	$53.75	$53.58	5,838
2021-08-26	$53.16	$53.16	$52.61	$52.62	$52.46	10,875
2021-08-25	$52.94	$53.23	$52.94	$53.13	$52.97	4,275
2021-08-24	$53.03	$53.17	$52.89	$52.99	$52.83	34,126
2021-08-23	$51.93	$52.85	$51.93	$52.70	$52.54	10,018
2021-08-20	$51.11	$51.90	$51.09	$51.90	$51.74	2,932
2021-08-19	$51.02	$51.47	$50.95	$51.04	$50.88	39,636
2021-08-18	$52.09	$52.36	$51.69	$51.69	$51.53	4,798
2021-08-17	$52.00	$52.22	$51.61	$52.03	$51.87	12,853
2021-08-16	$52.51	$52.51	$52.12	$52.43	$52.27	3,495
2021-08-13	$53.26	$53.26	$52.81	$52.81	$52.65	3,010
2021-08-12	$52.84	$53.11	$52.44	$53.11	$52.95	1,778
2021-08-11	$52.92	$52.95	$52.54	$52.91	$52.75	6,611
2021-08-10	$52.92	$53.06	$52.75	$52.83	$52.67	35,837
2021-08-09	$53.37	$53.37	$52.89	$52.99	$52.83	7,417
2021-08-06	$54.14	$54.26	$53.62	$53.62	$53.46	4,110
2021-08-05	$52.92	$53.94	$52.92	$53.94	$53.78	5,377
2021-08-04	$52.85	$53.03	$52.70	$52.85	$52.69	3,993
2021-08-03	$53.27	$53.27	$52.33	$52.87	$52.71	4,326
2021-08-02	$53.48	$53.62	$53.16	$53.16	$53.00	8,764
2021-07-30	$53.53	$53.71	$53.04	$53.24	$53.08	30,209
2021-07-29	$54.52	$54.80	$54.30	$54.30	$54.14	1,552
2021-07-28	$54.21	$54.69	$54.21	$54.53	$54.36	5,116
2021-07-27	$54.25	$54.25	$53.54	$53.96	$53.79	5,395
2021-07-26	$54.49	$54.77	$54.11	$54.48	$54.31	7,256
2021-07-23	$53.74	$54.42	$53.73	$54.31	$54.14	6,181
2021-07-22	$53.67	$53.67	$52.91	$53.36	$53.20	7,966
2021-07-21	$53.12	$53.90	$53.12	$53.82	$53.66	22,749
2021-07-20	$52.02	$53.21	$52.02	$52.96	$52.80	11,289
2021-07-19	$52.10	$52.60	$51.77	$52.12	$51.96	10,601
2021-07-16	$53.41	$53.51	$52.86	$52.90	$52.74	8,514
2021-07-15	$53.82	$53.92	$53.41	$53.68	$53.52	5,326
2021-07-14	$55.00	$55.00	$54.17	$54.17	$54.00	3,958
2021-07-13	$55.04	$55.11	$54.68	$54.68	$54.52	3,582
2021-07-12	$55.21	$55.35	$54.82	$55.27	$55.10	6,002
2021-07-09	$54.52	$55.27	$54.52	$55.27	$55.10	3,183
2021-07-08	$53.99	$54.56	$53.52	$54.14	$53.97	3,492
2021-07-07	$55.90	$55.90	$54.79	$54.97	$54.80	55,156
2021-07-06	$56.53	$56.53	$55.30	$55.80	$55.63	11,016
2021-07-02	$56.72	$56.72	$56.29	$56.48	$56.31	6,555
2021-07-01	$56.56	$56.75	$56.28	$56.52	$56.35	43,326
2021-06-30	$55.93	$56.35	$55.68	$56.35	$56.18	43,357
2021-06-29	$56.21	$56.21	$55.79	$55.79	$55.62	7,023
2021-06-28	$56.22	$56.22	$55.64	$56.17	$56.00	7,617
2021-06-25	$56.00	$56.15	$55.79	$55.91	$55.74	14,553
2021-06-24	$55.41	$55.74	$55.41	$55.66	$55.49	25,952
2021-06-23	$54.39	$55.14	$54.39	$54.99	$54.82	32,290
2021-06-22	$53.80	$54.38	$53.50	$54.36	$54.20	10,682
2021-06-21	$53.14	$53.72	$52.88	$53.72	$53.55	11,061
2021-06-18	$53.04	$53.21	$53.01	$53.10	$52.85	3,599
2021-06-17	$53.22	$53.72	$53.13	$53.60	$53.34	37,761
2021-06-16	$53.28	$53.44	$53.28	$53.41	$53.16	2,150
2021-06-15	$53.48	$53.51	$53.28	$53.37	$53.12	55,900
2021-06-14	$53.93	$54.16	$53.84	$53.92	$53.67	15,080
2021-06-11	$53.40	$53.80	$53.23	$53.80	$53.55	25,581
2021-06-10	$53.87	$53.88	$53.37	$53.55	$53.29	12,340
2021-06-09	$53.98	$54.19	$53.73	$53.73	$53.48	3,054
2021-06-08	$54.03	$54.05	$53.50	$53.97	$53.72	9,372
2021-06-07	$53.38	$53.96	$53.26	$53.93	$53.68	8,243
2021-06-04	$52.92	$53.31	$52.81	$53.31	$53.06	13,255
2021-06-03	$52.62	$52.77	$52.48	$52.65	$52.40	7,902
2021-06-02	$53.69	$53.69	$52.72	$53.05	$52.80	22,342
2021-06-01	$53.90	$53.90	$52.79	$53.18	$52.93	6,220
2021-05-28	$53.62	$53.75	$53.04	$53.14	$52.89	15,172
2021-05-27	$52.84	$53.33	$52.84	$53.31	$53.06	87,601
2021-05-26	$52.43	$52.89	$52.43	$52.72	$52.47	17,114
2021-05-25	$53.15	$53.43	$52.23	$52.26	$52.01	21,857
2021-05-24	$52.52	$53.09	$52.27	$52.97	$52.72	39,532
2021-05-21	$52.38	$52.38	$52.08	$52.08	$51.83	8,749
2021-05-20	$51.16	$52.05	$51.15	$51.96	$51.71	33,698
2021-05-19	$50.13	$50.82	$49.89	$50.78	$50.54	32,650
2021-05-18	$50.93	$51.67	$50.93	$51.01	$50.77	141,428
2021-05-17	$51.23	$51.59	$50.60	$50.87	$50.63	471,747
2021-05-14	$50.89	$51.33	$50.89	$51.33	$51.08	2,023
2021-05-13	$50.35	$50.60	$49.45	$50.17	$49.93	5,939
2021-05-12	$50.50	$50.84	$49.69	$49.74	$49.50	13,840
2021-05-11	$50.11	$51.27	$49.82	$51.16	$50.92	6,403
2021-05-10	$51.64	$52.05	$51.08	$51.08	$50.84	7,042
2021-05-07	$51.41	$52.40	$51.41	$52.06	$51.81	9,443
2021-05-06	$50.86	$51.07	$50.34	$51.07	$50.83	34,926
2021-05-05	$51.33	$51.41	$50.77	$50.87	$50.63	30,151
2021-05-04	$51.95	$51.95	$50.52	$51.05	$50.81	191,182
2021-05-03	$52.38	$52.50	$51.88	$52.01	$51.77	11,613
2021-04-30	$52.41	$52.41	$51.95	$52.03	$51.78	3,856
2021-04-29	$53.08	$53.08	$52.36	$53.00	$52.75	5,566
2021-04-28	$52.92	$52.98	$52.63	$52.76	$52.51	5,752
2021-04-27	$53.25	$53.52	$53.22	$53.29	$53.03	2,398
2021-04-26	$53.15	$53.23	$52.81	$53.21	$52.96	7,865
2021-04-23	$52.41	$53.00	$52.41	$52.90	$52.65	3,311
2021-04-22	$52.65	$52.85	$52.05	$52.29	$52.05	10,209
2021-04-21	$51.10	$52.41	$51.10	$52.41	$52.16	6,848
2021-04-20	$52.42	$52.42	$51.39	$51.75	$51.50	20,843
2021-04-19	$53.01	$53.01	$52.46	$52.55	$52.30	10,779
2021-04-16	$53.47	$53.47	$52.77	$52.95	$52.70	5,046
2021-04-15	$52.95	$53.36	$52.95	$53.25	$53.00	7,185
2021-04-14	$52.78	$53.38	$52.59	$52.60	$52.35	13,346
2021-04-13	$52.50	$53.05	$52.45	$52.81	$52.56	5,606
2021-04-12	$52.96	$53.12	$52.60	$52.76	$52.51	23,451
2021-04-09	$52.99	$53.03	$52.54	$53.03	$52.78	4,025
2021-04-08	$52.95	$53.06	$52.28	$53.06	$52.81	4,780
2021-04-07	$52.61	$52.72	$52.28	$52.46	$52.21	9,544
2021-04-06	$51.75	$52.51	$51.75	$52.35	$52.10	29,393
2021-04-05	$52.04	$52.04	$51.29	$51.66	$51.42	18,982
2021-04-01	$50.76	$51.52	$50.75	$51.50	$51.25	46,432
2021-03-31	$50.41	$50.86	$50.40	$50.40	$50.16	17,984
2021-03-30	$49.12	$50.61	$49.12	$50.42	$50.18	37,763
2021-03-29	$50.14	$50.70	$49.10	$49.57	$49.34	45,934
2021-03-26	$51.71	$51.76	$48.64	$50.31	$50.07	29,511
2021-03-25	$51.12	$52.28	$50.63	$51.80	$51.56	25,186
2021-03-24	$55.25	$55.25	$52.12	$52.16	$51.91	31,725
2021-03-23	$56.64	$56.64	$55.03	$55.21	$54.95	16,056
2021-03-22	$57.05	$57.46	$56.95	$57.13	$56.86	10,184
2021-03-19	$56.46	$57.60	$56.46	$57.23	$56.86	8,864
2021-03-18	$57.31	$58.09	$56.70	$56.82	$56.45	17,396
2021-03-17	$57.65	$58.05	$56.37	$58.05	$57.68	183,447
2021-03-16	$58.47	$58.75	$57.76	$58.10	$57.73	25,765
2021-03-15	$58.54	$58.80	$57.81	$58.09	$57.72	31,241
2021-03-12	$57.74	$58.26	$57.00	$58.25	$57.87	25,464
2021-03-11	$57.50	$57.82	$56.72	$57.73	$57.36	199,225
2021-03-10	$56.41	$56.72	$55.86	$56.09	$55.73	26,493
2021-03-09	$55.83	$55.84	$55.17	$55.46	$55.10	19,115
2021-03-08	$54.38	$55.04	$54.38	$54.87	$54.52	31,004
2021-03-05	$53.49	$54.50	$52.13	$54.50	$54.15	47,937
2021-03-04	$54.21	$54.61	$52.24	$53.15	$52.81	42,475
2021-03-03	$54.95	$55.50	$54.06	$54.21	$53.86	31,384
2021-03-02	$55.81	$55.81	$54.78	$54.81	$54.46	89,299
2021-03-01	$54.74	$55.49	$54.32	$55.46	$55.10	56,243
2021-02-26	$53.19	$54.25	$52.35	$53.52	$53.17	19,076
2021-02-25	$54.67	$55.27	$52.35	$52.50	$52.16	20,899
2021-02-24	$54.10	$54.79	$54.05	$54.60	$54.25	8,283
2021-02-23	$53.57	$54.61	$51.87	$54.54	$54.19	45,380
2021-02-22	$54.84	$55.23	$54.29	$54.36	$54.01	18,906
2021-02-19	$55.01	$55.24	$54.77	$54.90	$54.55	10,972
2021-02-18	$54.18	$54.83	$53.95	$54.63	$54.27	35,334
2021-02-17	$54.78	$54.93	$53.97	$54.79	$54.44	11,626
2021-02-16	$55.49	$55.96	$55.06	$55.23	$54.87	16,493
2021-02-12	$54.61	$55.02	$54.28	$55.02	$54.66	16,842
2021-02-11	$53.90	$54.42	$53.60	$54.42	$54.07	12,203
2021-02-10	$53.33	$53.80	$52.90	$53.54	$53.19	7,498
2021-02-09	$52.70	$52.93	$52.27	$52.87	$52.53	7,154
2021-02-08	$52.60	$52.60	$51.93	$52.36	$52.02	35,228
2021-02-05	$51.44	$51.95	$51.25	$51.95	$51.61	10,121
2021-02-04	$50.12	$50.84	$50.06	$50.84	$50.51	21,298
2021-02-03	$49.77	$50.10	$49.51	$49.77	$49.45	11,556
2021-02-02	$49.70	$49.84	$49.34	$49.59	$49.27	16,815
2021-02-01	$47.61	$49.05	$47.61	$49.03	$48.71	20,219
2021-01-29	$48.20	$48.41	$47.11	$47.39	$47.08	11,401
2021-01-28	$48.69	$49.01	$48.23	$48.23	$47.92	26,987
2021-01-27	$49.58	$49.93	$48.18	$48.30	$47.99	26,731
2021-01-26	$49.43	$49.86	$49.32	$49.86	$49.54	12,401
2021-01-25	$48.23	$49.09	$47.90	$49.07	$48.76	10,064
2021-01-22	$48.04	$48.27	$47.67	$48.24	$47.93	6,473
2021-01-21	$48.26	$48.42	$48.01	$48.12	$47.81	9,363
2021-01-20	$47.69	$48.02	$47.67	$47.94	$47.63	10,083
2021-01-19	$47.14	$47.30	$46.55	$47.04	$46.74	12,938
2021-01-15	$47.27	$47.51	$46.42	$46.76	$46.46	11,431
2021-01-14	$47.85	$47.85	$47.41	$47.57	$47.26	6,963
2021-01-13	$47.53	$47.55	$47.12	$47.12	$46.82	5,152
2021-01-12	$47.30	$47.34	$47.15	$47.31	$47.00	5,438
2021-01-11	$46.94	$47.27	$46.94	$47.00	$46.69	5,503
2021-01-08	$47.45	$47.53	$46.87	$47.30	$47.00	27,604
2021-01-07	$47.10	$47.24	$46.81	$47.19	$46.88	56,475
2021-01-06	$46.04	$46.98	$46.04	$46.67	$46.36	194,680
2021-01-05	$45.75	$46.14	$45.75	$46.10	$45.80	5,488
2021-01-04	$46.43	$46.43	$44.88	$45.72	$45.42	18,936
2020-12-31	$45.97	$46.25	$45.95	$46.10	$45.80	15,643
2020-12-30	$46.15	$46.43	$46.15	$46.15	$45.85	2,539
2020-12-29	$46.46	$46.46	$45.78	$46.00	$45.70	7,458
2020-12-28	$46.13	$46.29	$45.95	$46.12	$45.82	40,629
2020-12-24	$46.38	$46.38	$46.02	$46.10	$45.80	2,869
2020-12-23	$45.81	$46.36	$45.81	$46.17	$45.87	5,918
2020-12-22	$45.62	$45.77	$45.30	$45.59	$45.30	28,682
2020-12-21	$45.34	$45.59	$44.92	$45.49	$45.20	10,237
2020-12-18	$45.91	$45.97	$45.79	$45.97	$45.58	9,029
2020-12-17	$45.98	$46.02	$45.74	$45.88	$45.49	4,347
2020-12-16	$45.76	$45.76	$45.45	$45.59	$45.20	7,868
2020-12-15	$45.90	$45.90	$45.30	$45.72	$45.33	9,645
2020-12-14	$46.45	$46.45	$45.24	$45.25	$44.87	15,403
2020-12-11	$45.74	$45.75	$45.28	$45.61	$45.22	5,045
2020-12-10	$44.44	$45.41	$44.44	$45.41	$45.03	9,980
2020-12-09	$45.00	$45.28	$44.22	$44.45	$44.07	10,687
2020-12-08	$44.66	$44.68	$44.50	$44.59	$44.21	34,705
2020-12-07	$44.56	$44.80	$44.52	$44.76	$44.38	8,907
2020-12-04	$44.38	$44.48	$44.34	$44.48	$44.10	9,288
2020-12-03	$44.61	$44.61	$43.80	$44.18	$43.81	6,586
2020-12-02	$43.55	$44.67	$43.07	$44.08	$43.71	56,769
2020-12-01	$44.05	$44.05	$43.46	$43.55	$43.18	22,255
2020-11-30	$43.69	$43.69	$43.14	$43.27	$42.90	7,642
2020-11-27	$43.51	$43.52	$43.41	$43.41	$43.05	4,658
2020-11-25	$43.20	$43.20	$42.62	$43.04	$42.67	3,388
2020-11-24	$42.71	$42.88	$42.71	$42.82	$42.46	5,717
2020-11-23	$42.01	$42.56	$41.69	$42.37	$42.01	5,788
2020-11-20	$41.28	$41.61	$41.10	$41.48	$41.13	2,821
2020-11-19	$40.56	$40.96	$40.56	$40.89	$40.54	6,025
2020-11-18	$41.02	$41.02	$40.57	$40.57	$40.23	2,130
2020-11-17	$40.34	$40.97	$40.34	$40.82	$40.47	2,394
2020-11-16	$40.63	$40.75	$40.63	$40.71	$40.37	11,165
2020-11-13	$39.69	$40.16	$39.69	$40.16	$39.82	1,789
2020-11-12	$39.88	$39.88	$39.11	$39.40	$39.07	9,273
2020-11-11	$38.76	$39.88	$38.76	$39.86	$39.52	3,677
2020-11-10	$38.88	$38.94	$38.88	$38.93	$38.60	1,173
2020-11-09	$40.08	$40.08	$39.09	$39.09	$38.76	3,749
2020-11-06	$38.90	$39.31	$38.90	$39.31	$38.98	1,530
2020-11-05	$38.34	$38.91	$38.34	$38.90	$38.57	9,066
2020-11-04	$37.28	$37.47	$37.28	$37.42	$37.10	1,477
2020-11-03	$36.58	$36.74	$36.58	$36.74	$36.43	670
2020-11-02	$35.75	$36.11	$35.60	$35.90	$35.59	8,823
2020-10-30	$36.75	$36.75	$35.36	$35.62	$35.32	15,338
2020-10-29	$36.55	$36.90	$36.45	$36.86	$36.55	7,801
2020-10-28	$36.15	$36.22	$35.75	$35.83	$35.53	2,668
2020-10-27	$37.09	$37.09	$37.00	$37.08	$36.77	3,854
2020-10-26	$37.38	$37.47	$36.71	$36.92	$36.61	1,606
2020-10-23	$37.29	$37.77	$37.29	$37.77	$37.45	1,011
2020-10-22	$37.17	$37.43	$37.14	$37.43	$37.11	11,687
2020-10-21	$37.00	$37.39	$37.00	$37.39	$37.08	803
2020-10-20	$37.00	$37.14	$36.88	$36.88	$36.56	5,886
2020-10-19	$37.40	$37.40	$36.70	$36.74	$36.43	2,049
2020-10-16	$37.40	$37.42	$37.06	$37.06	$36.75	1,750
2020-10-15	$36.68	$37.24	$36.68	$37.24	$36.92	4,203
2020-10-14	$38.31	$38.31	$37.35	$37.35	$37.03	2,283
2020-10-13	$37.62	$37.82	$37.62	$37.82	$37.50	369
2020-10-12	$37.60	$37.80	$37.60	$37.61	$37.29	882
2020-10-09	$37.38	$37.51	$37.32	$37.32	$37.01	8,040
2020-10-08	$37.17	$37.30	$37.12	$37.30	$36.98	4,713
2020-10-07	$37.08	$37.19	$37.08	$37.15	$36.84	2,187
2020-10-06	$37.69	$37.69	$36.70	$36.72	$36.41	4,300
2020-10-05	$36.84	$37.38	$36.84	$37.37	$37.05	3,961
2020-10-02	$36.46	$36.91	$36.46	$36.75	$36.44	13,932
2020-10-01	$36.65	$37.06	$36.63	$37.04	$36.73	4,074
2020-09-30	$36.45	$36.45	$36.06	$36.25	$35.94	1,082
2020-09-29	$36.14	$36.14	$35.88	$36.11	$35.80	3,611
2020-09-28	$36.10	$36.21	$35.99	$36.21	$35.90	3,754
2020-09-25	$34.64	$35.50	$34.64	$35.47	$35.17	5,190
2020-09-24	$34.53	$35.14	$34.53	$34.80	$34.51	3,389
2020-09-23	$35.93	$36.11	$35.10	$35.12	$34.82	2,824
2020-09-22	$35.51	$35.61	$34.73	$35.36	$35.06	6,378
2020-09-21	$35.12	$35.14	$34.82	$35.14	$34.84	1,619
2020-09-18	$35.95	$35.95	$35.44	$35.75	$35.44	1,308
2020-09-17	$35.70	$35.86	$35.58	$35.83	$35.53	3,023
2020-09-16	$36.05	$36.48	$36.05	$36.20	$35.89	2,556
2020-09-15	$35.99	$36.02	$35.84	$35.91	$35.60	1,752
2020-09-14	$35.54	$36.06	$35.54	$35.82	$35.51	3,488
2020-09-11	$35.28	$35.39	$35.28	$35.39	$35.08	1,713
2020-09-10	$36.35	$36.35	$35.46	$35.46	$35.16	4,116
2020-09-09	$35.50	$35.93	$35.43	$35.83	$35.52	1,879
2020-09-08	$35.01	$35.48	$34.85	$35.10	$34.80	3,773
2020-09-04	$35.22	$35.77	$35.12	$35.77	$35.47	1,968
2020-09-03	$37.17	$37.17	$36.12	$36.31	$36.00	21,144
2020-09-02	$37.09	$37.62	$37.09	$37.62	$37.29	2,118
2020-09-01	$36.77	$37.04	$36.76	$37.04	$36.72	2,023
2020-08-31	$36.58	$36.67	$36.58	$36.60	$36.28	1,414
2020-08-28	$36.69	$36.72	$36.67	$36.72	$36.41	882
2020-08-27	$36.71	$36.73	$36.51	$36.51	$36.20	1,822
2020-08-26	$36.38	$36.70	$36.38	$36.70	$36.39	10,278
2020-08-25	$35.85	$36.16	$35.85	$36.16	$35.85	2,273
2020-08-24	$35.78	$36.07	$35.78	$36.00	$35.69	1,363
2020-08-21	$35.72	$35.80	$35.59	$35.60	$35.30	46,728
2020-08-20	$35.86	$35.97	$35.83	$35.97	$35.66	871
2020-08-19	$35.80	$36.12	$35.79	$35.79	$35.49	2,511
2020-08-18	$35.55	$35.78	$35.55	$35.77	$35.46	3,131
2020-08-17	$35.58	$35.68	$35.51	$35.61	$35.30	5,603
2020-08-14	$35.59	$35.73	$35.59	$35.59	$35.28	7,702
2020-08-13	$35.49	$35.52	$35.44	$35.44	$35.14	2,679
2020-08-12	$35.40	$35.40	$35.13	$35.15	$34.85	2,540
2020-08-11	$35.68	$35.81	$34.93	$34.97	$34.67	11,046
2020-08-10	$35.69	$35.69	$35.20	$35.29	$34.99	19,802
2020-08-07	$35.26	$35.49	$35.25	$35.38	$35.08	1,125
2020-08-06	$37.15	$37.15	$35.51	$35.61	$35.31	5,320
2020-08-05	$35.80	$35.80	$35.21	$35.39	$35.09	13,513
2020-08-04	$34.86	$35.08	$34.86	$35.05	$34.75	4,513
2020-08-03	$34.78	$34.88	$34.78	$34.88	$34.58	1,789
2020-07-31	$34.09	$34.25	$34.09	$34.25	$33.96	2,041
2020-07-30	$33.63	$34.30	$33.63	$34.19	$33.90	22,823
2020-07-29	$33.90	$34.05	$33.90	$34.03	$33.74	686
2020-07-28	$33.69	$34.04	$33.57	$33.69	$33.40	1,407
2020-07-27	$33.60	$33.81	$33.54	$33.81	$33.52	3,494
2020-07-24	$33.20	$33.64	$33.20	$33.49	$33.21	4,230
2020-07-23	$34.26	$34.31	$33.37	$33.59	$33.30	12,492
2020-07-22	$34.16	$34.62	$34.16	$34.20	$33.91	8,599
2020-07-21	$34.52	$34.58	$34.02	$34.02	$33.73	6,894
2020-07-20	$34.28	$34.38	$34.19	$34.38	$34.09	5,733
2020-07-17	$33.90	$33.99	$33.89	$33.92	$33.63	12,767
2020-07-16	$34.00	$34.45	$33.89	$34.31	$34.02	15,681
2020-07-15	$34.21	$34.36	$33.80	$34.25	$33.96	5,545
2020-07-14	$32.92	$33.51	$32.55	$33.51	$33.22	5,447
2020-07-13	$34.25	$34.40	$33.10	$33.10	$32.82	9,955
2020-07-10	$33.37	$34.06	$33.37	$34.05	$33.76	10,460
2020-07-09	$33.32	$33.35	$33.00	$33.33	$33.04	5,378
2020-07-08	$33.05	$33.30	$33.05	$33.29	$33.01	3,700
2020-07-07	$33.11	$33.40	$33.08	$33.08	$32.80	4,892
2020-07-06	$33.48	$33.48	$33.25	$33.29	$33.01	12,240
2020-07-02	$33.29	$33.33	$32.75	$32.75	$32.47	2,994
2020-07-01	$32.75	$32.91	$32.49	$32.89	$32.61	23,200
2020-06-30	$32.01	$32.46	$32.01	$32.46	$32.18	12,867
2020-06-29	$31.42	$32.10	$31.14	$32.09	$31.82	14,791
2020-06-26	$32.03	$32.03	$31.37	$31.38	$31.11	4,986
2020-06-25	$31.76	$32.38	$31.76	$32.38	$32.10	1,897
2020-06-24	$32.52	$32.52	$31.60	$32.08	$31.81	12,258
2020-06-23	$32.87	$33.14	$32.80	$32.81	$32.53	4,778
2020-06-22	$32.38	$32.54	$32.15	$32.52	$32.24	20,303
2020-06-19	$33.29	$33.29	$32.39	$32.39	$32.07	3,413
2020-06-18	$31.83	$32.64	$31.83	$32.64	$32.32	2,605
2020-06-17	$31.95	$32.12	$31.95	$31.99	$31.68	2,604
2020-06-16	$32.00	$32.00	$31.77	$31.83	$31.52	3,911
2020-06-15	$30.24	$31.64	$30.24	$31.52	$31.21	20,576
2020-06-12	$31.15	$31.41	$30.07	$30.72	$30.42	10,675
2020-06-11	$30.88	$31.36	$29.90	$29.90	$29.61	23,899
2020-06-10	$32.39	$32.47	$32.23	$32.29	$31.97	4,462
2020-06-09	$32.82	$33.11	$32.80	$32.80	$32.48	2,634
2020-06-08	$33.21	$33.41	$33.07	$33.41	$33.08	2,545
2020-06-05	$33.10	$33.26	$33.00	$33.00	$32.68	4,513
2020-06-04	$32.22	$32.27	$31.97	$32.18	$31.86	1,417
2020-06-03	$31.89	$32.38	$31.80	$32.27	$31.95	32,217
2020-06-02	$31.46	$31.53	$31.30	$31.50	$31.19	3,096
2020-06-01	$30.93	$31.27	$30.93	$31.26	$30.95	7,566
2020-05-29	$30.40	$30.63	$30.23	$30.63	$30.33	4,961
2020-05-28	$30.83	$30.93	$30.38	$30.38	$30.08	2,813
2020-05-27	$30.87	$30.96	$30.39	$30.94	$30.64	3,283
2020-05-26	$30.96	$30.96	$30.27	$30.50	$30.20	56,061
2020-05-22	$30.11	$30.11	$29.89	$30.03	$29.74	5,373
2020-05-21	$30.22	$30.22	$29.75	$29.96	$29.67	5,147
2020-05-20	$30.01	$30.18	$29.95	$30.01	$29.72	57,412
2020-05-19	$29.34	$29.85	$29.34	$29.37	$29.08	16,415
2020-05-18	$28.93	$29.22	$28.93	$29.19	$28.90	6,101
2020-05-15	$27.92	$28.10	$27.71	$28.08	$27.80	9,395
2020-05-14	$26.70	$27.64	$26.60	$27.64	$27.37	3,437
2020-05-13	$28.27	$28.27	$27.00	$27.11	$26.84	16,639
2020-05-12	$28.48	$28.70	$28.21	$28.21	$27.93	16,693
2020-05-11	$28.31	$28.76	$28.31	$28.53	$28.25	12,632
2020-05-08	$28.75	$28.75	$28.68	$28.70	$28.42	745
2020-05-07	$28.40	$28.40	$28.00	$28.00	$27.73	17,308
2020-05-06	$27.46	$27.83	$27.46	$27.69	$27.42	69,962
2020-05-05	$27.46	$27.64	$27.28	$27.36	$27.09	1,800
2020-05-04	$26.90	$27.22	$26.90	$27.22	$26.95	4,484
2020-05-01	$27.28	$27.28	$26.84	$27.20	$26.93	4,780
2020-04-30	$28.30	$28.37	$27.42	$27.92	$27.65	55,319
2020-04-29	$27.66	$28.92	$27.66	$28.80	$28.52	3,461
2020-04-28	$27.36	$27.54	$26.89	$27.18	$26.91	7,164
2020-04-27	$26.95	$27.20	$26.93	$27.11	$26.84	21,622
2020-04-24	$26.36	$26.37	$25.83	$26.29	$26.03	6,530
2020-04-23	$26.00	$26.58	$25.91	$26.07	$25.81	3,381
2020-04-22	$25.97	$25.97	$25.61	$25.74	$25.49	7,022
2020-04-21	$25.04	$25.53	$24.99	$25.06	$24.81	15,916
2020-04-20	$26.20	$26.45	$25.73	$25.74	$25.49	10,246
2020-04-17	$26.26	$26.26	$26.00	$26.19	$25.93	5,825
2020-04-16	$25.45	$25.60	$25.17	$25.46	$25.21	1,263
2020-04-15	$25.49	$25.59	$25.07	$25.42	$25.17	6,048
2020-04-14	$25.85	$26.17	$25.70	$26.03	$25.78	8,383
2020-04-13	$25.50	$25.50	$24.58	$25.28	$25.03	5,943
2020-04-09	$25.63	$25.97	$25.27	$25.56	$25.31	7,842
2020-04-08	$24.75	$25.19	$24.47	$25.11	$24.86	3,981
2020-04-07	$24.35	$24.98	$24.12	$24.12	$23.88	9,601
2020-04-06	$23.13	$23.69	$23.10	$23.69	$23.46	3,483
2020-04-03	$22.54	$22.57	$21.75	$22.05	$21.83	4,255
2020-04-02	$22.63	$23.14	$22.30	$22.70	$22.48	2,399
2020-04-01	$23.00	$23.34	$22.48	$22.60	$22.38	5,280
2020-03-31	$23.97	$24.57	$23.96	$24.02	$23.78	3,777
2020-03-30	$23.70	$24.06	$23.66	$24.00	$23.76	7,642
2020-03-27	$24.29	$24.29	$23.57	$23.82	$23.59	25,408
2020-03-26	$24.65	$24.92	$24.40	$24.81	$24.57	16,188
2020-03-25	$24.09	$25.00	$23.58	$24.20	$23.96	3,750
2020-03-24	$22.50	$23.85	$22.50	$23.73	$23.50	9,562
2020-03-23	$21.70	$21.75	$20.97	$21.69	$21.48	13,405
2020-03-20	$23.10	$23.10	$21.69	$21.69	$21.48	7,298
2020-03-19	$21.18	$22.99	$21.15	$22.61	$22.39	6,385
2020-03-18	$21.64	$22.17	$20.46	$21.27	$21.06	19,856
2020-03-17	$22.76	$23.51	$21.82	$23.03	$22.80	3,986
2020-03-16	$23.54	$23.93	$22.43	$22.43	$22.21	5,831
2020-03-13	$25.72	$25.72	$24.14	$25.52	$25.27	9,840
2020-03-12	$24.35	$25.04	$24.15	$24.15	$23.91	18,484
2020-03-11	$27.05	$27.52	$26.48	$26.82	$26.56	6,866
2020-03-10	$27.93	$28.21	$27.00	$28.21	$27.93	5,192
2020-03-09	$26.70	$28.00	$26.70	$27.29	$27.02	5,028
2020-03-06	$29.05	$29.40	$28.98	$29.40	$29.11	722
2020-03-05	$30.25	$30.37	$29.81	$29.87	$29.58	7,403
2020-03-04	$30.60	$30.95	$30.57	$30.95	$30.65	4,834
2020-03-03	$31.45	$31.79	$30.70	$30.81	$30.51	14,438
2020-03-02	$30.75	$31.53	$30.57	$31.53	$31.22	13,802
2020-02-28	$29.54	$30.76	$29.54	$30.73	$30.43	11,465
2020-02-27	$31.06	$31.83	$30.63	$30.93	$30.63	29,202
2020-02-26	$32.44	$33.00	$31.99	$32.04	$31.73	6,349
2020-02-25	$33.84	$33.84	$32.62	$32.64	$32.32	6,778
2020-02-24	$34.05	$34.15	$33.78	$33.97	$33.64	2,492
2020-02-21	$35.20	$35.30	$35.04	$35.13	$34.79	2,332
2020-02-20	$35.76	$35.86	$35.32	$35.69	$35.34	4,183
2020-02-19	$35.83	$36.02	$35.83	$35.83	$35.48	4,292
2020-02-18	$35.52	$35.69	$35.52	$35.63	$35.28	4,060
2020-02-14	$35.41	$35.48	$35.32	$35.32	$34.97	12,294
2020-02-13	$35.34	$35.50	$35.30	$35.50	$35.15	2,296
2020-02-12	$35.35	$35.50	$35.35	$35.49	$35.14	4,977
2020-02-11	$35.39	$35.39	$35.19	$35.21	$34.87	9,346
2020-02-10	$35.26	$35.32	$35.24	$35.32	$34.97	3,328
2020-02-07	$35.35	$35.42	$35.31	$35.31	$34.96	3,450
2020-02-06	$35.45	$35.72	$35.45	$35.63	$35.28	6,326
2020-02-05	$35.10	$35.10	$34.96	$34.96	$34.61	3,438
2020-02-04	$34.57	$35.18	$34.57	$35.15	$34.81	2,384
2020-02-03	$34.35	$34.48	$34.33	$34.44	$34.10	12,091
2020-01-31	$34.48	$34.48	$33.79	$33.90	$33.57	3,970
2020-01-30	$34.02	$34.48	$33.97	$34.48	$34.14	5,497
2020-01-29	$34.87	$34.87	$34.57	$34.60	$34.26	1,919
2020-01-28	$34.74	$34.90	$34.74	$34.85	$34.51	22,035
2020-01-27	$34.27	$34.58	$34.27	$34.58	$34.24	1,124
2020-01-24	$35.64	$35.64	$34.87	$34.96	$34.62	4,776
2020-01-23	$35.20	$35.58	$35.20	$35.54	$35.19	2,514
2020-01-22	$35.70	$35.80	$35.59	$35.60	$35.25	1,780
2020-01-21	$35.53	$35.71	$35.48	$35.66	$35.31	2,640
2020-01-17	$35.82	$35.82	$35.67	$35.74	$35.39	1,604
2020-01-16	$35.61	$35.62	$35.41	$35.62	$35.27	17,905
2020-01-15	$35.16	$35.24	$35.15	$35.24	$34.89	1,997
2020-01-14	$34.72	$34.95	$34.72	$34.92	$34.58	3,699
2020-01-13	$34.50	$34.79	$34.50	$34.79	$34.45	7,591
2020-01-10	$34.53	$34.53	$34.09	$34.12	$33.79	2,138
2020-01-09	$34.55	$34.55	$34.33	$34.33	$33.99	3,448
2020-01-08	$34.21	$34.43	$34.21	$34.35	$34.01	3,225
2020-01-07	$34.09	$34.29	$34.09	$34.24	$33.90	1,444
2020-01-06	$33.90	$34.05	$33.89	$34.05	$33.72	1,402
2020-01-03	$33.71	$34.08	$33.71	$34.00	$33.67	5,607
2020-01-02	$34.25	$34.25	$33.87	$34.15	$33.82	7,665
2019-12-31	$33.86	$34.07	$33.83	$34.01	$33.68	6,841
2019-12-30	$34.15	$34.15	$33.83	$33.85	$33.52	2,132
2019-12-27	$34.19	$34.20	$34.14	$34.18	$33.85	2,411
2019-12-26	$34.24	$34.33	$34.24	$34.33	$33.99	4,222
2019-12-24	$34.17	$34.17	$34.13	$34.13	$33.80	3,535
2019-12-23	$34.17	$34.17	$34.03	$34.11	$33.78	2,663
2019-12-20	$34.05	$34.15	$34.01	$34.15	$33.73	3,179
2019-12-19	$33.42	$33.75	$33.42	$33.72	$33.30	5,184
2019-12-18	$33.28	$33.34	$33.28	$33.31	$32.90	2,001
2019-12-17	$33.10	$33.23	$32.95	$33.17	$32.76	5,177
2019-12-16	$33.22	$33.26	$33.13	$33.17	$32.76	236,162
2019-12-13	$33.09	$33.09	$32.83	$32.85	$32.45	3,163
2019-12-12	$32.59	$32.91	$32.59	$32.88	$32.48	2,819
2019-12-11	$32.50	$32.71	$32.50	$32.69	$32.29	1,271
2019-12-10	$32.66	$32.71	$32.51	$32.51	$32.11	947
2019-12-09	$32.59	$32.81	$32.51	$32.67	$32.27	3,094
2019-12-06	$32.80	$32.82	$32.76	$32.77	$32.37	2,199
2019-12-05	$32.61	$32.68	$32.58	$32.65	$32.25	2,390
2019-12-04	$32.77	$32.86	$32.70	$32.71	$32.31	1,643
2019-12-03	$32.30	$32.60	$32.29	$32.60	$32.20	1,430
2019-12-02	$33.20	$33.30	$32.63	$32.66	$32.26	8,447
2019-11-29	$33.09	$33.09	$33.09	$33.09	$32.68	242
2019-11-27	$33.29	$33.29	$33.23	$33.23	$32.82	1,378
2019-11-26	$33.23	$33.31	$33.22	$33.31	$32.90	2,637
2019-11-25	$32.80	$33.20	$32.80	$33.19	$32.78	4,047
2019-11-22	$32.62	$32.85	$32.62	$32.80	$32.40	1,078
2019-11-21	$32.65	$32.66	$32.53	$32.57	$32.17	2,122
2019-11-20	$32.84	$32.88	$32.47	$32.69	$32.29	6,288
2019-11-19	$32.71	$32.93	$32.66	$32.90	$32.49	1,780
2019-11-18	$32.53	$32.75	$32.53	$32.70	$32.30	4,317
2019-11-15	$32.72	$32.74	$32.60	$32.61	$32.21	8,405
2019-11-14	$32.28	$32.53	$32.28	$32.50	$32.10	12,897
2019-11-13	$32.24	$32.41	$32.24	$32.37	$31.97	3,016
2019-11-12	$32.32	$32.40	$32.21	$32.21	$31.81	3,599
2019-11-11	$32.17	$32.37	$32.17	$32.34	$31.94	1,446
2019-11-08	$32.14	$32.37	$32.14	$32.37	$31.97	4,927
2019-11-07	$32.13	$32.18	$31.98	$32.03	$31.64	29,549
2019-11-06	$31.91	$31.91	$31.71	$31.79	$31.40	2,335
2019-11-05	$32.18	$32.18	$32.05	$32.06	$31.67	1,908
2019-11-04	$32.20	$32.20	$32.12	$32.17	$31.77	20,952
2019-11-01	$31.90	$32.06	$31.90	$32.02	$31.63	7,618
2019-10-31	$31.57	$31.76	$31.43	$31.76	$31.37	11,024
2019-10-30	$31.46	$31.61	$31.45	$31.56	$31.17	4,518
2019-10-29	$31.78	$31.78	$31.64	$31.64	$31.25	2,340
2019-10-28	$31.69	$31.99	$31.60	$31.92	$31.53	5,220
2019-10-25	$31.35	$31.58	$31.35	$31.50	$31.11	3,666
2019-10-24	$31.67	$31.67	$31.17	$31.38	$30.99	3,086
2019-10-23	$31.66	$31.77	$31.66	$31.77	$31.38	602
2019-10-22	$31.88	$31.88	$31.72	$31.72	$31.33	1,650
2019-10-21	$31.85	$31.92	$31.81	$31.89	$31.50	2,613
2019-10-18	$31.83	$31.83	$31.40	$31.53	$31.14	4,932
2019-10-17	$31.74	$31.94	$31.74	$31.92	$31.53	7,831
2019-10-16	$31.52	$31.69	$31.47	$31.59	$31.20	1,625
2019-10-15	$31.38	$31.63	$31.09	$31.56	$31.17	4,836
2019-10-14	$31.16	$31.20	$31.08	$31.19	$30.81	8,986
2019-10-11	$31.05	$31.51	$31.05	$31.19	$30.81	11,482
2019-10-10	$30.97	$30.97	$30.83	$30.83	$30.45	3,506
2019-10-09	$30.66	$30.84	$30.66	$30.79	$30.41	942
2019-10-08	$30.96	$30.96	$30.55	$30.55	$30.17	2,796
2019-10-07	$31.02	$31.37	$31.02	$31.17	$30.79	11,796
2019-10-04	$31.21	$31.21	$31.03	$31.10	$30.72	2,351
2019-10-03	$30.69	$30.95	$30.29	$30.93	$30.55	1,530
2019-10-02	$30.65	$30.76	$30.65	$30.74	$30.36	1,588
2019-10-01	$31.44	$31.44	$31.15	$31.17	$30.79	4,808
2019-09-30	$31.21	$31.46	$31.21	$31.38	$30.99	1,636
2019-09-27	$31.46	$31.48	$30.95	$31.12	$30.74	1,465
2019-09-26	$31.67	$31.67	$31.37	$31.48	$31.09	7,620
2019-09-25	$31.45	$31.71	$31.25	$31.68	$31.29	20,237
2019-09-24	$32.07	$32.07	$31.43	$31.45	$31.06	6,116
2019-09-23	$32.05	$32.18	$31.91	$32.18	$31.78	82,722
2019-09-20	$32.29	$32.31	$32.08	$32.11	$31.69	2,661
2019-09-19	$32.43	$32.48	$32.21	$32.21	$31.79	4,059
2019-09-18	$32.46	$32.46	$32.27	$32.44	$32.01	3,650
2019-09-17	$32.56	$32.60	$32.41	$32.59	$32.16	27,152
2019-09-16	$32.46	$32.63	$32.43	$32.63	$32.20	677
2019-09-13	$32.75	$32.75	$32.50	$32.54	$32.11	1,662
2019-09-12	$32.95	$32.95	$32.67	$32.68	$32.25	5,480
2019-09-11	$32.60	$32.69	$32.54	$32.69	$32.26	3,698
2019-09-10	$31.94	$32.29	$31.91	$32.26	$31.84	32,154
2019-09-09	$32.30	$32.35	$32.07	$32.21	$31.79	19,001
2019-09-06	$32.29	$32.39	$32.24	$32.29	$31.87	4,036
2019-09-05	$31.99	$32.24	$31.83	$32.22	$31.80	35,270
2019-09-04	$31.56	$31.98	$31.56	$31.96	$31.54	11,913
2019-09-03	$31.82	$31.85	$31.14	$31.14	$30.73	220,906
2019-08-30	$32.11	$32.11	$31.79	$31.97	$31.55	7,070
2019-08-29	$31.79	$32.00	$31.69	$31.84	$31.42	23,252
2019-08-28	$31.23	$31.49	$31.23	$31.45	$31.04	2,420
2019-08-27	$31.70	$31.70	$31.27	$31.27	$30.86	13,944
2019-08-26	$31.37	$31.61	$31.36	$31.61	$31.20	26,231
2019-08-23	$32.00	$32.11	$31.16	$31.22	$30.81	25,919
2019-08-22	$32.30	$32.30	$31.91	$32.20	$31.78	1,955
2019-08-21	$32.16	$32.16	$32.09	$32.15	$31.73	1,875
2019-08-20	$32.18	$32.29	$32.06	$32.06	$31.64	10,366
2019-08-19	$32.20	$32.38	$32.20	$32.24	$31.82	3,288
2019-08-16	$31.65	$31.89	$31.63	$31.89	$31.47	4,852
2019-08-15	$31.38	$31.56	$31.24	$31.43	$31.02	6,265
2019-08-14	$32.12	$32.12	$31.35	$31.39	$30.98	24,294
2019-08-13	$32.42	$32.81	$32.42	$32.56	$32.13	6,694
2019-08-12	$32.45	$32.45	$32.05	$32.27	$31.85	15,210
2019-08-09	$33.14	$33.14	$32.61	$32.82	$32.39	6,501
2019-08-08	$32.91	$33.27	$32.91	$33.27	$32.83	5,729
2019-08-07	$32.60	$32.85	$32.33	$32.75	$32.32	17,126
2019-08-06	$32.96	$32.98	$32.77	$32.97	$32.54	14,346
2019-08-05	$33.25	$33.25	$32.41	$32.65	$32.22	19,428
2019-08-02	$33.62	$33.85	$33.57	$33.85	$33.41	44,998
2019-08-01	$34.39	$34.79	$33.98	$34.09	$33.64	74,611
2019-07-31	$34.43	$34.54	$34.11	$34.38	$33.93	1,867
2019-07-30	$34.51	$34.64	$34.51	$34.58	$34.13	3,585
2019-07-29	$34.70	$34.77	$34.63	$34.77	$34.31	6,755
2019-07-26	$34.90	$35.00	$34.79	$34.81	$34.35	3,666
2019-07-25	$34.60	$34.61	$34.43	$34.48	$34.03	9,947
2019-07-24	$33.78	$34.51	$33.78	$34.51	$34.06	2,508
2019-07-23	$33.72	$33.72	$33.55	$33.70	$33.26	36,270
2019-07-22	$33.78	$33.89	$33.72	$33.72	$33.28	7,934
2019-07-19	$34.09	$34.09	$33.75	$33.75	$33.31	2,456
2019-07-18	$33.99	$34.06	$33.87	$34.06	$33.61	5,265
2019-07-17	$34.60	$34.60	$34.25	$34.25	$33.80	8,895
2019-07-16	$34.77	$34.83	$34.73	$34.73	$34.27	11,403
2019-07-15	$34.98	$34.98	$34.69	$34.77	$34.31	44,421
2019-07-12	$34.80	$35.03	$34.78	$34.99	$34.53	12,538
2019-07-11	$34.84	$34.84	$34.60	$34.68	$34.22	6,748
2019-07-10	$34.39	$34.66	$34.39	$34.66	$34.21	3,522
2019-07-09	$34.21	$34.44	$34.21	$34.42	$33.97	6,547
2019-07-08	$34.27	$34.27	$34.13	$34.21	$33.76	3,911
2019-07-05	$34.18	$34.48	$34.14	$34.45	$34.00	2,398
2019-07-03	$34.14	$34.29	$34.14	$34.29	$33.84	3,709
2019-07-02	$33.70	$33.91	$33.70	$33.91	$33.47	5,417
2019-07-01	$33.40	$33.71	$33.40	$33.62	$33.18	13,238
2019-06-28	$33.04	$33.22	$33.00	$33.22	$32.78	28,709
2019-06-27	$32.92	$33.01	$32.86	$33.01	$32.58	3,895
2019-06-26	$32.96	$33.04	$32.79	$32.79	$32.36	4,924
2019-06-25	$33.50	$33.50	$32.80	$32.82	$32.39	17,151
2019-06-24	$33.60	$33.60	$33.49	$33.52	$33.08	42,967
2019-06-21	$33.56	$33.60	$33.49	$33.56	$33.09	2,485
2019-06-20	$33.87	$33.87	$33.49	$33.77	$33.29	2,328
2019-06-19	$33.42	$33.67	$33.42	$33.67	$33.19	919
2019-06-18	$33.45	$33.83	$33.45	$33.47	$33.00	6,740
2019-06-17	$33.00	$33.28	$33.00	$33.21	$32.75	5,375
2019-06-14	$32.90	$32.92	$32.88	$32.88	$32.42	976
2019-06-13	$32.89	$33.11	$32.88	$33.10	$32.64	3,968
2019-06-12	$32.63	$32.79	$32.63	$32.74	$32.28	35,062
2019-06-11	$32.83	$32.84	$32.57	$32.61	$32.15	19,510
2019-06-10	$32.81	$32.95	$32.59	$32.69	$32.23	481,149
2019-06-07	$32.55	$32.93	$32.55	$32.68	$32.22	29,955
2019-06-06	$32.32	$32.53	$32.13	$32.44	$31.99	11,202
2019-06-05	$32.58	$32.58	$32.21	$32.32	$31.87	10,048
2019-06-04	$31.83	$32.41	$31.83	$32.38	$31.93	10,048
2019-06-03	$32.12	$32.12	$31.56	$31.60	$31.16	10,695
2019-05-31	$32.15	$32.16	$31.95	$32.15	$31.70	9,487
2019-05-30	$32.45	$32.65	$32.34	$32.46	$32.01	16,029
2019-05-29	$32.37	$32.47	$32.14	$32.26	$31.81	15,490
2019-05-28	$32.72	$33.02	$32.58	$32.58	$32.12	26,474
2019-05-24	$32.90	$32.94	$32.71	$32.75	$32.29	3,492
2019-05-23	$33.05	$33.05	$32.54	$32.79	$32.33	31,883
2019-05-22	$33.48	$33.48	$33.25	$33.27	$32.80	6,241
2019-05-21	$33.44	$33.57	$33.44	$33.46	$32.99	3,418
2019-05-20	$33.36	$33.36	$33.21	$33.32	$32.85	10,052
2019-05-17	$33.60	$33.85	$33.59	$33.65	$33.18	5,339
2019-05-16	$33.64	$33.98	$33.60	$33.84	$33.37	5,918
2019-05-15	$33.03	$33.58	$33.03	$33.58	$33.11	10,342
2019-05-14	$33.28	$33.33	$33.19	$33.19	$32.73	8,394
2019-05-13	$33.78	$33.78	$32.88	$33.12	$32.66	43,390
2019-05-10	$34.31	$34.34	$33.74	$34.34	$33.86	7,221
2019-05-09	$34.15	$34.39	$34.01	$34.35	$33.87	12,276
2019-05-08	$34.58	$34.71	$34.44	$34.44	$33.96	11,438
2019-05-07	$34.84	$34.84	$34.15	$34.31	$33.83	23,696
2019-05-06	$34.07	$35.17	$34.07	$35.03	$34.54	97,116
2019-05-03	$34.34	$34.50	$34.24	$34.50	$34.02	6,442
2019-05-02	$34.20	$34.32	$33.74	$34.13	$33.65	12,827
2019-05-01	$34.74	$34.82	$34.49	$34.49	$34.01	13,278
2019-04-30	$34.92	$34.92	$34.40	$34.65	$34.17	96,965
2019-04-29	$34.98	$35.15	$34.87	$35.15	$34.66	39,200
2019-04-26	$34.46	$34.86	$34.46	$34.86	$34.37	96,741
2019-04-25	$34.64	$34.65	$34.36	$34.45	$33.97	45,534
2019-04-24	$34.86	$34.86	$34.63	$34.66	$34.18	4,552
2019-04-23	$34.41	$34.91	$34.41	$34.84	$34.35	13,296
2019-04-22	$34.31	$34.31	$34.12	$34.23	$33.75	10,953
2019-04-18	$34.56	$34.57	$34.42	$34.43	$33.95	146,112
2019-04-17	$34.61	$34.61	$34.48	$34.55	$34.07	6,944
2019-04-16	$34.48	$34.57	$34.48	$34.51	$34.03	2,203
2019-04-15	$34.40	$34.49	$34.19	$34.46	$33.98	286,735
2019-04-12	$34.55	$34.55	$34.21	$34.39	$33.91	26,909
2019-04-11	$34.14	$34.21	$34.05	$34.09	$33.61	4,425
2019-04-10	$33.76	$34.02	$33.76	$34.02	$33.54	22,102
2019-04-09	$33.45	$33.68	$33.45	$33.62	$33.15	24,587
2019-04-08	$33.36	$33.53	$33.36	$33.50	$33.03	5,819
2019-04-05	$33.44	$33.49	$33.42	$33.42	$32.95	5,909
2019-04-04	$33.22	$33.39	$33.15	$33.24	$32.78	2,881
2019-04-03	$32.96	$33.26	$32.96	$33.14	$32.68	3,704
2019-04-02	$32.83	$32.83	$32.64	$32.82	$32.36	7,084
2019-04-01	$32.67	$32.78	$32.67	$32.78	$32.32	3,680
2019-03-29	$32.39	$32.46	$32.25	$32.46	$32.01	28,673
2019-03-28	$32.33	$32.42	$32.21	$32.38	$31.93	4,691
2019-03-27	$32.22	$32.29	$32.18	$32.28	$31.83	1,503
2019-03-26	$32.48	$32.68	$32.36	$32.48	$32.03	11,787
2019-03-25	$32.14	$32.34	$32.14	$32.21	$31.76	4,567
2019-03-22	$32.77	$32.77	$32.11	$32.11	$31.66	86,936
2019-03-21	$32.54	$32.97	$32.54	$32.92	$32.46	4,937
2019-03-20	$32.69	$32.69	$32.35	$32.66	$32.20	3,615
2019-03-19	$32.79	$33.02	$32.73	$32.73	$32.27	4,545
2019-03-18	$32.97	$33.01	$32.76	$32.77	$32.31	6,400
2019-03-15	$34.65	$34.65	$33.00	$33.02	$32.55	5,297
2019-03-14	$33.07	$33.12	$33.01	$33.01	$32.55	5,052
2019-03-13	$33.36	$33.37	$33.09	$33.10	$32.64	4,340
2019-03-12	$33.15	$33.35	$33.07	$33.22	$32.76	23,958
2019-03-11	$32.71	$33.02	$32.71	$33.02	$32.56	2,352
2019-03-08	$32.44	$32.65	$32.37	$32.65	$32.19	4,315
2019-03-07	$32.95	$33.02	$32.68	$32.75	$32.29	21,627
2019-03-06	$33.31	$33.31	$33.18	$33.26	$32.79	1,868
2019-03-05	$33.11	$33.30	$33.11	$33.26	$32.79	9,073
2019-03-04	$33.34	$33.34	$32.73	$33.07	$32.61	7,338
2019-03-01	$32.92	$33.20	$32.92	$33.18	$32.72	17,775
2019-02-28	$32.47	$32.71	$32.47	$32.66	$32.20	9,226
2019-02-27	$32.26	$32.37	$32.17	$32.37	$31.92	5,997
2019-02-26	$32.11	$32.39	$32.11	$32.31	$31.86	2,302
2019-02-25	$32.82	$32.82	$32.40	$32.40	$31.95	68,837
2019-02-22	$32.34	$32.55	$32.34	$32.55	$32.09	6,191
2019-02-21	$32.26	$32.28	$32.16	$32.20	$31.75	7,242
2019-02-20	$32.38	$32.44	$32.32	$32.38	$31.93	25,377
2019-02-19	$32.54	$33.08	$32.29	$32.34	$31.89	64,732
2019-02-15	$32.28	$32.39	$32.28	$32.34	$31.89	17,394
2019-02-14	$31.83	$32.28	$31.83	$32.12	$31.67	17,021
2019-02-13	$32.05	$32.07	$31.95	$31.95	$31.50	14,747
2019-02-12	$31.62	$31.84	$31.62	$31.84	$31.39	21,187
2019-02-11	$31.72	$31.72	$31.54	$31.57	$31.13	7,685
2019-02-08	$31.38	$31.68	$31.38	$31.64	$31.20	3,028
2019-02-07	$31.58	$31.61	$31.16	$31.56	$31.12	7,984
2019-02-06	$32.25	$32.65	$31.76	$31.76	$31.32	8,482
2019-02-05	$32.00	$32.38	$32.00	$32.20	$31.75	11,972
2019-02-04	$31.79	$32.00	$31.67	$32.00	$31.55	32,217
2019-02-01	$31.90	$31.90	$31.62	$31.73	$31.29	31,361
2019-01-31	$31.29	$31.89	$31.29	$31.73	$31.29	43,607
2019-01-30	$30.75	$31.31	$30.75	$31.17	$30.73	61,648
2019-01-29	$31.26	$31.26	$31.04	$31.07	$30.64	89,232
2019-01-28	$31.10	$31.30	$31.02	$31.24	$30.80	15,405
2019-01-25	$31.04	$31.40	$31.04	$31.40	$30.96	53,850
2019-01-24	$30.67	$30.85	$30.64	$30.85	$30.42	10,836
2019-01-23	$30.60	$30.72	$30.44	$30.58	$30.15	8,187
2019-01-22	$31.11	$31.11	$30.37	$30.51	$30.08	6,861
2019-01-18	$31.17	$31.45	$31.10	$31.24	$30.80	38,052
2019-01-17	$30.84	$31.18	$30.84	$31.02	$30.59	8,707
2019-01-16	$31.01	$31.19	$30.89	$30.89	$30.46	11,904
2019-01-15	$30.71	$31.06	$30.71	$30.93	$30.50	4,051
2019-01-14	$30.55	$30.70	$30.54	$30.63	$30.20	4,418
2019-01-11	$30.53	$30.65	$30.51	$30.58	$30.15	4,277
2019-01-10	$30.26	$30.57	$30.26	$30.57	$30.14	8,305
2019-01-09	$30.57	$30.58	$30.40	$30.45	$30.02	77,426
2019-01-08	$30.13	$30.45	$29.92	$30.43	$30.00	56,337
2019-01-07	$29.59	$29.91	$29.56	$29.82	$29.40	2,720
2019-01-04	$28.61	$29.41	$28.61	$29.40	$28.99	6,722
2019-01-03	$28.78	$28.78	$28.23	$28.42	$28.02	17,525
2019-01-02	$28.01	$28.75	$28.01	$28.75	$28.35	5,923
2018-12-31	$28.36	$28.42	$28.01	$28.42	$28.02	37,272
2018-12-28	$28.38	$28.54	$28.01	$28.22	$27.83	5,785
2018-12-27	$27.80	$28.18	$27.17	$28.18	$27.79	7,642
2018-12-26	$27.03	$28.13	$26.90	$28.06	$27.67	15,866
2018-12-24	$27.12	$27.32	$26.83	$26.83	$26.45	4,089
2018-12-21	$28.70	$28.70	$27.24	$27.35	$26.90	14,950
2018-12-20	$29.08	$29.08	$28.06	$28.37	$27.90	31,133
2018-12-19	$29.68	$29.99	$29.19	$29.24	$28.75	11,213
2018-12-18	$29.64	$29.87	$29.49	$29.66	$29.17	23,012
2018-12-17	$29.99	$30.19	$29.43	$29.53	$29.04	26,606
2018-12-14	$30.29	$30.52	$30.26	$30.26	$29.76	13,430
2018-12-13	$30.89	$30.89	$30.30	$30.53	$30.02	8,588
2018-12-12	$30.95	$31.12	$30.86	$30.86	$30.35	107,970
2018-12-11	$30.63	$30.80	$30.31	$30.44	$29.94	9,121
2018-12-10	$30.21	$30.34	$29.87	$30.34	$29.84	3,052
2018-12-07	$30.73	$30.77	$30.28	$30.28	$29.78	2,807
2018-12-06	$29.63	$30.67	$29.63	$30.67	$30.16	24,603
2018-12-04	$31.09	$31.09	$30.25	$30.25	$29.75	7,201
2018-12-03	$31.37	$31.50	$30.58	$31.15	$30.63	29,944
2018-11-30	$30.90	$30.90	$30.64	$30.84	$30.33	10,302
2018-11-29	$30.75	$31.12	$30.71	$30.92	$30.41	8,303
2018-11-28	$30.20	$30.88	$30.20	$30.88	$30.37	3,020
2018-11-27	$30.14	$30.23	$30.13	$30.16	$29.66	3,931
2018-11-26	$30.61	$30.61	$29.97	$30.11	$29.61	5,800
2018-11-23	$29.50	$29.79	$29.50	$29.71	$29.22	1,621
2018-11-21	$29.43	$29.93	$29.43	$29.77	$29.28	57,455
2018-11-20	$29.17	$29.67	$28.90	$29.22	$28.74	63,719
2018-11-19	$30.73	$30.73	$29.71	$29.75	$29.26	21,874
2018-11-16	$30.71	$30.85	$30.60	$30.85	$30.34	5,177
2018-11-15	$30.57	$30.81	$30.26	$30.81	$30.30	65,920
2018-11-14	$31.05	$31.05	$30.69	$30.78	$30.27	4,205
2018-11-13	$30.83	$31.08	$30.66	$30.75	$30.24	38,532
2018-11-12	$31.07	$31.14	$30.70	$30.75	$30.24	363,266
2018-11-09	$31.49	$31.49	$31.08	$31.31	$30.79	24,404
2018-11-08	$31.74	$31.95	$31.45	$31.48	$30.96	6,595
2018-11-07	$31.56	$31.68	$31.18	$31.65	$31.13	25,977
2018-11-06	$31.85	$31.95	$31.35	$31.55	$31.03	19,049
2018-11-05	$31.33	$31.56	$31.04	$31.32	$30.80	18,569
2018-11-02	$31.82	$32.46	$31.06	$31.21	$30.69	24,149
2018-11-01	$30.91	$32.29	$30.91	$32.01	$31.48	148,467
2018-10-31	$31.98	$31.98	$30.82	$30.92	$30.41	37,929
2018-10-30	$30.16	$30.25	$29.98	$30.25	$29.75	1,781
2018-10-29	$30.33	$30.62	$29.18	$29.60	$29.11	420,480
2018-10-26	$29.94	$30.00	$29.66	$29.78	$29.29	3,787
2018-10-25	$30.09	$30.61	$30.05	$30.53	$30.02	5,365
2018-10-24	$31.20	$31.24	$29.68	$29.68	$29.19	49,681
2018-10-23	$30.87	$31.35	$30.80	$31.34	$30.82	43,822
2018-10-22	$31.21	$31.66	$31.15	$31.49	$30.97	5,603
2018-10-19	$31.76	$31.76	$31.21	$31.24	$30.72	17,157
2018-10-18	$31.71	$32.01	$31.27	$31.97	$31.44	101,679
2018-10-17	$31.70	$31.87	$31.69	$31.71	$31.18	5,636
2018-10-16	$30.99	$31.60	$30.99	$31.60	$31.08	2,038
2018-10-15	$30.66	$30.86	$30.56	$30.86	$30.35	26,073
2018-10-12	$30.65	$30.75	$30.36	$30.46	$29.96	5,114
2018-10-11	$30.42	$30.78	$29.99	$30.19	$29.69	13,618
2018-10-10	$31.58	$31.58	$30.45	$30.45	$29.95	16,172
2018-10-09	$32.07	$32.07	$31.75	$31.76	$31.23	3,615
2018-10-08	$31.94	$31.96	$31.60	$31.82	$31.29	5,134
2018-10-05	$32.48	$32.51	$31.82	$32.00	$31.47	9,948
2018-10-04	$32.51	$32.60	$32.25	$32.25	$31.72	2,501
2018-10-03	$32.68	$32.85	$32.68	$32.77	$32.23	3,994
2018-10-02	$32.55	$32.57	$32.45	$32.45	$31.91	1,465
2018-10-01	$33.04	$33.05	$32.53	$32.60	$32.06	6,397
2018-09-28	$32.88	$32.97	$32.88	$32.96	$32.41	52,324
2018-09-27	$32.87	$33.00	$32.82	$33.00	$32.45	3,092
2018-09-26	$32.80	$33.27	$32.77	$33.00	$32.45	6,867
2018-09-25	$32.56	$32.69	$32.56	$32.69	$32.15	1,278
2018-09-24	$31.90	$32.49	$31.90	$32.42	$31.88	3,279
2018-09-21	$32.89	$32.97	$32.37	$32.67	$32.01	1,753
2018-09-20	$32.50	$32.83	$32.50	$32.83	$32.17	9,665
2018-09-19	$32.44	$32.50	$32.38	$32.46	$31.80	5,348
2018-09-18	$32.47	$32.58	$32.47	$32.55	$31.89	14,250
2018-09-17	$32.68	$32.68	$32.19	$32.20	$31.55	2,422
2018-09-14	$32.74	$32.84	$32.68	$32.68	$32.02	3,689
2018-09-13	$32.50	$32.77	$32.50	$32.67	$32.01	5,836
2018-09-12	$32.04	$32.43	$31.99	$32.38	$31.73	5,739
2018-09-11	$31.78	$32.17	$31.78	$32.14	$31.49	5,059
2018-09-10	$32.06	$32.06	$31.83	$31.95	$31.30	18,547
2018-09-07	$31.69	$32.00	$31.69	$31.89	$31.25	2,854
2018-09-06	$32.00	$32.01	$31.74	$31.80	$31.16	5,040
2018-09-05	$32.37	$32.37	$31.86	$32.02	$31.37	27,688
2018-09-04	$32.63	$32.63	$32.31	$32.54	$31.88	5,065
2018-08-31	$32.65	$32.69	$32.61	$32.64	$31.98	6,882
2018-08-30	$32.88	$32.88	$32.71	$32.74	$32.08	65,812
2018-08-29	$32.83	$32.93	$32.81	$32.90	$32.24	34,365
2018-08-28	$32.92	$32.92	$32.56	$32.82	$32.16	4,441
2018-08-27	$32.85	$32.94	$32.78	$32.78	$32.12	1,397
2018-08-24	$32.36	$32.61	$32.36	$32.60	$31.94	2,574
2018-08-23	$32.30	$32.41	$32.24	$32.29	$31.64	18,129
2018-08-22	$32.29	$32.37	$32.26	$32.31	$31.66	5,736
2018-08-21	$32.13	$32.38	$32.13	$32.28	$31.63	109,236
2018-08-20	$31.97	$32.06	$31.87	$32.01	$31.36	11,175
2018-08-17	$31.78	$31.93	$31.70	$31.84	$31.20	3,844
2018-08-16	$31.90	$32.05	$31.82	$31.82	$31.18	5,412
2018-08-15	$32.05	$32.12	$31.53	$31.82	$31.18	5,585
2018-08-14	$32.27	$32.27	$32.18	$32.19	$31.54	5,423
2018-08-13	$32.07	$32.14	$31.89	$31.93	$31.29	8,144
2018-08-10	$32.20	$32.24	$31.90	$32.04	$31.39	5,809
2018-08-09	$32.30	$32.41	$32.30	$32.31	$31.66	4,730
2018-08-08	$31.82	$31.96	$31.79	$31.94	$31.30	7,978
2018-08-07	$31.76	$31.76	$31.56	$31.57	$30.93	8,766
2018-08-06	$31.44	$31.75	$31.37	$31.70	$31.06	20,646
2018-08-03	$31.35	$31.43	$31.28	$31.43	$30.80	46,963
2018-08-02	$31.22	$31.34	$31.07	$31.31	$30.68	8,285
2018-08-01	$31.55	$31.56	$31.16	$31.29	$30.66	104,090
2018-07-31	$31.13	$31.59	$31.08	$31.43	$30.80	58,603
2018-07-30	$31.55	$31.55	$31.06	$31.09	$30.46	10,468
2018-07-27	$32.40	$32.40	$31.56	$31.67	$31.03	6,971
2018-07-26	$32.35	$32.76	$32.30	$32.56	$31.90	8,327
2018-07-25	$32.24	$32.87	$32.23	$32.81	$32.15	87,313
2018-07-24	$32.66	$32.66	$32.21	$32.24	$31.59	31,973
2018-07-23	$32.51	$32.57	$32.39	$32.49	$31.83	8,852
2018-07-20	$32.68	$32.68	$32.58	$32.58	$31.92	6,067
2018-07-19	$32.78	$32.82	$32.68	$32.70	$32.04	7,937
2018-07-18	$32.87	$32.91	$32.78	$32.86	$32.20	32,688
2018-07-17	$32.79	$33.06	$32.79	$32.92	$32.26	49,776
2018-07-16	$33.38	$33.38	$33.03	$33.11	$32.44	37,324
2018-07-13	$33.70	$33.70	$33.28	$33.36	$32.69	8,967
2018-07-12	$33.35	$33.50	$33.24	$33.49	$32.81	3,657
2018-07-11	$33.11	$33.48	$33.11	$33.25	$32.58	25,542
2018-07-10	$33.57	$33.57	$33.22	$33.28	$32.61	14,607
2018-07-09	$33.43	$33.53	$33.10	$33.46	$32.78	28,091
2018-07-06	$32.88	$33.18	$32.82	$33.16	$32.49	13,074
2018-07-05	$32.84	$32.84	$32.41	$32.84	$32.18	28,709
2018-07-03	$32.76	$32.78	$32.36	$32.40	$31.75	20,203
2018-07-02	$32.34	$32.73	$32.30	$32.73	$32.07	51,144
2018-06-29	$32.68	$32.80	$32.50	$32.53	$31.87	98,902
2018-06-28	$32.21	$32.68	$31.76	$32.68	$32.02	7,691
2018-06-27	$32.77	$32.82	$32.31	$32.43	$31.78	12,800
2018-06-26	$32.59	$32.70	$32.47	$32.62	$31.96	106,742
2018-06-25	$33.27	$33.27	$32.39	$32.64	$31.98	13,261
2018-06-22	$33.37	$33.37	$33.23	$33.30	$32.63	9,319
2018-06-21	$34.07	$34.07	$33.16	$33.28	$32.61	11,843
2018-06-20	$33.50	$33.77	$33.49	$33.68	$33.00	39,608
2018-06-19	$33.13	$33.13	$32.74	$33.11	$32.44	16,769
2018-06-18	$32.84	$33.24	$32.84	$33.17	$32.50	8,442
2018-06-15	$33.02	$33.13	$32.85	$33.08	$32.37	29,248
2018-06-14	$32.57	$32.95	$32.56	$32.92	$32.21	97,212
2018-06-13	$32.51	$32.57	$32.27	$32.34	$31.65	36,273
2018-06-12	$32.05	$32.24	$32.04	$32.04	$31.35	6,663
2018-06-11	$31.88	$31.95	$31.88	$31.89	$31.21	3,592
2018-06-08	$31.26	$31.63	$31.26	$31.60	$30.92	2,333
2018-06-07	$31.53	$31.54	$31.29	$31.40	$30.73	4,095
2018-06-06	$31.37	$31.53	$31.28	$31.53	$30.85	6,268
2018-06-05	$31.16	$31.31	$31.16	$31.30	$30.63	3,437
2018-06-04	$31.29	$31.29	$30.90	$31.11	$30.44	9,193
2018-06-01	$30.78	$30.89	$30.78	$30.87	$30.21	2,831
2018-05-31	$30.89	$30.89	$30.53	$30.56	$29.91	870
2018-05-30	$30.52	$30.70	$30.52	$30.65	$29.99	1,546
2018-05-29	$30.47	$30.58	$30.25	$30.35	$29.70	5,944
2018-05-25	$30.56	$30.66	$30.56	$30.62	$29.96	2,824
2018-05-24	$30.65	$30.65	$30.55	$30.55	$29.90	2,274
2018-05-23	$30.39	$30.62	$30.38	$30.62	$29.96	3,595
2018-05-22	$30.89	$30.90	$30.51	$30.51	$29.86	4,991
2018-05-21	$30.51	$30.77	$30.51	$30.76	$30.10	3,205
2018-05-18	$30.23	$30.36	$30.23	$30.35	$29.70	779
2018-05-17	$30.27	$30.45	$30.19	$30.19	$29.54	1,503
2018-05-16	$30.04	$30.13	$30.04	$30.11	$29.46	1,472
2018-05-15	$29.85	$30.01	$29.80	$29.95	$29.31	41,250
2018-05-14	$30.09	$30.25	$30.09	$30.20	$29.55	740
2018-05-11	$30.13	$30.22	$30.03	$30.04	$29.40	3,187
2018-05-10	$30.05	$30.31	$30.05	$30.16	$29.51	7,648
2018-05-09	$29.61	$29.75	$29.47	$29.70	$29.06	2,353
2018-05-08	$29.57	$29.59	$29.41	$29.47	$28.84	6,498
2018-05-07	$29.33	$29.50	$29.33	$29.50	$28.87	6,411
2018-05-04	$28.56	$29.15	$28.56	$29.15	$28.53	8,238
2018-05-03	$28.74	$28.74	$28.36	$28.69	$28.08	43,195
2018-05-02	$28.99	$29.07	$28.88	$28.89	$28.27	2,244
2018-05-01	$29.09	$29.09	$28.83	$28.85	$28.23	29,040
2018-04-30	$29.09	$29.30	$29.06	$29.18	$28.55	2,059
2018-04-27	$29.41	$29.41	$29.10	$29.10	$28.48	30,357
2018-04-26	$29.46	$29.54	$29.42	$29.51	$28.88	4,211
2018-04-25	$29.33	$29.36	$29.05	$29.27	$28.64	5,800
2018-04-24	$29.80	$29.80	$29.20	$29.28	$28.65	7,875
2018-04-23	$30.02	$30.02	$29.78	$29.78	$29.14	2,324
2018-04-20	$30.16	$30.23	$29.90	$29.90	$29.26	8,584
2018-04-19	$30.26	$30.33	$30.21	$30.27	$29.62	6,643
2018-04-18	$30.21	$30.30	$30.13	$30.23	$29.58	12,160
2018-04-17	$29.89	$30.25	$29.89	$30.20	$29.55	45,526
2018-04-16	$29.41	$29.58	$29.35	$29.54	$28.91	2,121
2018-04-13	$29.52	$29.54	$29.35	$29.36	$28.73	2,109
2018-04-12	$29.49	$29.49	$29.30	$29.40	$28.77	3,485
2018-04-11	$29.31	$29.48	$29.16	$29.34	$28.71	27,663
2018-04-10	$29.35	$29.54	$29.31	$29.50	$28.87	9,751
2018-04-09	$29.14	$29.41	$29.01	$29.03	$28.41	12,557
2018-04-06	$29.34	$29.36	$28.93	$28.93	$28.31	2,926
2018-04-05	$29.27	$29.38	$29.24	$29.34	$28.71	6,194
2018-04-04	$28.50	$29.17	$28.50	$29.17	$28.54	20,211
2018-04-03	$28.86	$28.89	$28.65	$28.83	$28.21	44,727
2018-04-02	$29.34	$29.34	$28.59	$28.73	$28.11	27,670
2018-03-29	$29.14	$29.48	$29.14	$29.34	$28.71	9,440
2018-03-28	$29.17	$29.36	$28.95	$29.03	$28.41	33,994
2018-03-27	$30.14	$30.14	$29.18	$29.28	$28.65	13,637
2018-03-26	$29.80	$30.09	$29.42	$30.09	$29.45	52,187
2018-03-23	$29.93	$29.96	$29.43	$29.43	$28.80	13,502
2018-03-22	$30.30	$30.35	$29.94	$29.94	$29.30	77,989
2018-03-21	$30.55	$30.84	$30.55	$30.66	$30.00	9,979
2018-03-20	$30.53	$30.78	$30.38	$30.50	$29.85	10,535
2018-03-19	$31.29	$31.29	$30.60	$30.73	$30.07	4,314
2018-03-16	$31.52	$31.52	$31.43	$31.50	$30.79	2,586
2018-03-15	$31.51	$31.51	$31.37	$31.47	$30.76	18,492
2018-03-14	$31.43	$31.65	$31.39	$31.63	$30.92	36,805
2018-03-13	$31.75	$31.75	$31.33	$31.33	$30.63	3,801
2018-03-12	$31.86	$31.86	$31.67	$31.76	$31.05	10,390
2018-03-09	$31.40	$31.69	$31.34	$31.69	$30.98	25,656
2018-03-08	$31.20	$31.28	$31.19	$31.24	$30.54	3,188
2018-03-07	$31.10	$31.32	$31.06	$31.32	$30.62	6,110
2018-03-06	$31.10	$31.29	$30.91	$31.28	$30.58	6,265
2018-03-05	$30.48	$31.05	$30.48	$31.05	$30.35	4,935
2018-03-02	$29.94	$30.68	$29.94	$30.66	$29.97	4,462
2018-03-01	$30.48	$30.61	$29.94	$30.14	$29.46	21,028
2018-02-28	$30.79	$30.87	$30.66	$30.66	$29.97	3,978
2018-02-27	$31.28	$31.28	$30.79	$30.79	$30.10	14,234
2018-02-26	$31.14	$31.30	$31.09	$31.26	$30.56	35,792
2018-02-23	$30.59	$30.96	$30.54	$30.95	$30.26	10,254
2018-02-22	$30.80	$30.80	$30.52	$30.56	$29.87	54,193
2018-02-21	$30.71	$31.15	$30.71	$30.75	$30.06	16,918
2018-02-20	$30.66	$31.00	$30.66	$30.70	$30.01	8,975
2018-02-16	$30.76	$30.95	$30.71	$30.82	$30.13	22,130
2018-02-15	$30.80	$30.85	$30.39	$30.83	$30.14	26,386
2018-02-14	$30.38	$30.75	$30.38	$30.72	$30.03	120,011
2018-02-13	$29.64	$30.20	$29.64	$30.13	$29.45	31,952
2018-02-12	$29.70	$29.84	$29.45	$29.81	$29.14	2,480
2018-02-09	$29.50	$29.51	$28.61	$29.51	$28.85	47,184
2018-02-08	$30.05	$30.17	$29.31	$29.32	$28.66	52,652
2018-02-07	$29.73	$29.99	$29.64	$29.65	$28.98	5,077
2018-02-06	$28.75	$29.71	$28.27	$29.71	$29.04	8,864
2018-02-05	$29.96	$30.14	$29.22	$29.35	$28.69	6,452
2018-02-02	$30.53	$30.53	$30.22	$30.28	$29.60	2,315
2018-02-01	$30.71	$30.83	$30.65	$30.72	$30.03	56,728
2018-01-31	$30.85	$30.85	$30.51	$30.52	$29.84	3,582
2018-01-30	$30.76	$30.84	$30.67	$30.72	$30.03	6,973
2018-01-29	$31.00	$31.03	$30.86	$30.86	$30.17	8,560
2018-01-26	$30.74	$30.95	$30.64	$30.93	$30.24	9,240
2018-01-25	$30.47	$30.57	$30.41	$30.49	$29.81	4,438
2018-01-24	$30.50	$30.50	$30.33	$30.39	$29.71	1,173
2018-01-23	$30.24	$30.39	$30.21	$30.39	$29.71	18,004
2018-01-22	$29.79	$30.12	$29.75	$30.11	$29.43	48,704
2018-01-19	$29.63	$29.76	$29.63	$29.76	$29.09	11,329
2018-01-18	$29.42	$29.61	$29.42	$29.57	$28.91	35,804
2018-01-17	$28.92	$29.57	$28.88	$29.52	$28.86	31,654
2018-01-16	$29.50	$29.63	$29.19	$29.19	$28.54	10,507
2018-01-12	$29.40	$29.49	$29.39	$29.49	$28.83	3,896
2018-01-11	$29.02	$29.28	$29.02	$29.26	$28.60	158,024
2018-01-10	$28.88	$28.94	$28.85	$28.92	$28.27	3,991
2018-01-09	$28.99	$29.01	$28.85	$28.89	$28.24	6,414
2018-01-08	$28.80	$28.94	$28.80	$28.91	$28.26	5,436
2018-01-05	$28.76	$28.88	$28.65	$28.88	$28.23	22,775
2018-01-04	$28.72	$28.72	$28.53	$28.62	$27.98	5,638
2018-01-03	$28.57	$28.67	$28.57	$28.61	$27.97	4,512
2018-01-02	$28.15	$28.56	$28.15	$28.52	$27.88	28,814
2017-12-29	$28.30	$28.30	$28.11	$28.11	$27.48	1,851
2017-12-28	$28.36	$28.36	$28.24	$28.24	$27.61	4,989
2017-12-27	$28.29	$28.33	$28.25	$28.25	$27.62	14,574
2017-12-26	$28.45	$28.48	$28.36	$28.36	$27.72	3,254
2017-12-22	$28.48	$28.49	$28.43	$28.46	$27.82	5,503
2017-12-21	$28.56	$28.64	$28.54	$28.58	$27.94	8,762
2017-12-20	$28.58	$28.58	$28.30	$28.40	$27.76	12,362
2017-12-19	$28.60	$28.60	$28.47	$28.47	$27.83	4,228
2017-12-18	$28.25	$28.57	$28.25	$28.54	$27.90	4,775
2017-12-15	$28.09	$28.21	$28.09	$28.16	$27.53	11,753
2017-12-14	$28.03	$28.11	$27.94	$28.00	$27.37	6,079
2017-12-13	$27.81	$27.90	$27.81	$27.86	$27.23	2,850
2017-12-12	$28.04	$28.04	$27.80	$27.81	$27.19	13,708
2017-12-11	$27.79	$28.05	$27.79	$27.99	$27.36	3,218
2017-12-08	$28.02	$28.02	$27.76	$27.83	$27.21	15,650
2017-12-07	$27.74	$28.01	$27.70	$27.86	$27.23	5,390
2017-12-06	$27.81	$27.84	$27.74	$27.79	$27.17	4,121
2017-12-05	$27.84	$28.04	$27.84	$27.88	$27.25	34,306
2017-12-04	$27.93	$28.03	$27.88	$27.92	$27.29	3,481
2017-12-01	$27.58	$27.79	$27.31	$27.76	$27.14	33,507
2017-11-30	$27.77	$27.82	$27.69	$27.69	$27.07	2,790
2017-11-29	$27.96	$27.99	$27.83	$27.85	$27.23	3,819
2017-11-28	$27.65	$28.02	$27.63	$28.02	$27.39	3,332
2017-11-27	$27.92	$27.92	$27.75	$27.81	$27.19	11,503
2017-11-24	$27.49	$27.88	$27.49	$27.85	$27.23	17,289
2017-11-22	$27.88	$27.90	$27.81	$27.85	$27.23	34,695
2017-11-21	$27.72	$27.86	$27.68	$27.84	$27.22	140,259
2017-11-20	$27.64	$27.76	$27.59	$27.60	$26.98	60,311
2017-11-17	$27.35	$27.75	$27.35	$27.71	$27.08	12,073
2017-11-16	$27.36	$27.47	$27.36	$27.47	$26.85	1,247
2017-11-15	$26.92	$27.07	$26.92	$27.07	$26.46	1,748
2017-11-14	$27.07	$27.11	$27.06	$27.11	$26.50	4,627
2017-11-13	$27.09	$27.20	$27.06	$27.20	$26.59	6,477
2017-11-10	$27.18	$27.37	$27.18	$27.22	$26.61	9,750
2017-11-09	$26.96	$27.28	$26.88	$27.20	$26.59	19,302
2017-11-08	$27.07	$27.13	$27.02	$27.04	$26.43	4,326
2017-11-07	$27.39	$27.47	$27.17	$27.17	$26.56	4,568
2017-11-06	$27.00	$27.36	$27.00	$27.30	$26.69	217,986
2017-11-03	$26.94	$27.06	$26.87	$26.99	$26.38	9,052
2017-11-02	$27.20	$27.50	$26.94	$26.99	$26.38	323,917
2017-11-01	$27.31	$27.37	$27.21	$27.25	$26.64	3,802
2017-10-31	$27.09	$27.18	$27.03	$27.14	$26.53	483,100
2017-10-30	$27.23	$27.29	$27.15	$27.17	$26.56	7,675
2017-10-27	$26.97	$27.29	$26.97	$27.29	$26.68	17,470
2017-10-26	$27.57	$27.57	$27.28	$27.28	$26.67	37,489
2017-10-25	$27.45	$27.45	$27.07	$27.24	$26.63	20,645
2017-10-24	$27.44	$27.46	$27.37	$27.43	$26.81	2,322
2017-10-23	$27.97	$27.99	$27.55	$27.55	$26.93	5,013
2017-10-20	$27.88	$27.98	$27.87	$27.90	$27.27	3,046
2017-10-19	$27.76	$27.96	$27.61	$27.78	$27.16	100,392
2017-10-18	$27.82	$27.96	$27.81	$27.89	$27.26	110,736
2017-10-17	$27.84	$27.92	$27.76	$27.79	$27.17	2,918
2017-10-16	$27.82	$27.86	$27.71	$27.81	$27.19	15,947
2017-10-13	$27.65	$27.83	$27.65	$27.77	$27.15	12,625
2017-10-12	$27.95	$27.95	$27.62	$27.63	$27.01	14,328
2017-10-11	$28.02	$28.04	$27.95	$28.04	$27.41	9,036
2017-10-10	$28.15	$28.17	$28.00	$28.03	$27.40	18,622
2017-10-09	$28.19	$28.25	$28.04	$28.05	$27.42	8,887
2017-10-06	$28.40	$28.50	$28.00	$28.30	$27.67	4,105
2017-10-05	$28.35	$28.44	$28.33	$28.43	$27.79	18,879
2017-10-04	$28.05	$28.37	$28.05	$28.30	$27.67	7,043
2017-10-03	$27.92	$28.08	$27.91	$28.06	$27.43	35,361
2017-10-02	$27.91	$27.96	$27.85	$27.85	$27.23	29,159
2017-09-29	$27.63	$27.84	$27.63	$27.83	$27.21	32,370
2017-09-28	$27.65	$27.67	$27.57	$27.64	$27.02	6,712
2017-09-27	$27.54	$27.77	$27.47	$27.72	$27.10	9,501
2017-09-26	$27.44	$27.47	$27.41	$27.42	$26.80	5,357
2017-09-25	$27.48	$27.55	$27.39	$27.49	$26.87	7,797
2017-09-22	$27.46	$27.57	$27.46	$27.52	$26.90	37,411
2017-09-21	$27.45	$27.49	$27.36	$27.40	$26.79	24,367
2017-09-20	$27.42	$27.53	$27.40	$27.46	$26.84	12,340
2017-09-19	$27.32	$27.37	$27.26	$27.35	$26.74	21,230
2017-09-18	$27.27	$27.43	$27.22	$27.30	$26.69	83,725
2017-09-15	$27.09	$27.33	$27.07	$27.33	$26.68	25,910
2017-09-14	$27.30	$27.32	$27.16	$27.20	$26.55	43,511
2017-09-13	$27.44	$27.45	$27.36	$27.41	$26.76	91,712
2017-09-12	$27.31	$27.46	$27.28	$27.41	$26.76	124,570
2017-09-11	$27.30	$27.48	$27.29	$27.33	$26.67	674,754
2017-09-08	$27.41	$27.41	$27.20	$27.24	$26.59	7,617
2017-09-07	$27.77	$27.77	$27.44	$27.46	$26.81	29,938
2017-09-06	$27.72	$27.82	$27.67	$27.82	$27.16	4,424
2017-09-05	$27.80	$27.83	$27.53	$27.63	$26.97	12,215
2017-09-01	$27.85	$27.97	$27.85	$27.97	$27.30	3,273
2017-08-31	$27.73	$27.75	$27.70	$27.73	$27.07	11,089
2017-08-30	$27.53	$27.73	$27.45	$27.67	$27.02	35,191
2017-08-29	$27.38	$27.50	$27.31	$27.47	$26.82	5,575
2017-08-28	$27.48	$27.49	$27.41	$27.46	$26.81	2,818
2017-08-25	$27.41	$27.50	$27.41	$27.45	$26.80	5,827
2017-08-24	$27.29	$27.47	$27.29	$27.37	$26.72	29,364
2017-08-23	$27.40	$27.40	$27.32	$27.32	$26.67	3,266
2017-08-22	$27.43	$27.58	$27.40	$27.58	$26.92	7,775
2017-08-21	$27.15	$27.25	$27.15	$27.25	$26.60	2,979
2017-08-18	$27.30	$27.38	$27.25	$27.25	$26.60	4,150
2017-08-17	$27.65	$27.65	$27.29	$27.29	$26.64	18,998
2017-08-16	$27.64	$27.73	$27.64	$27.67	$27.02	5,545
2017-08-15	$27.77	$27.77	$27.68	$27.69	$27.03	13,706
2017-08-14	$27.88	$27.98	$27.76	$27.76	$27.10	8,800
2017-08-11	$27.63	$27.81	$27.58	$27.81	$27.15	8,870
2017-08-10	$27.79	$28.01	$27.57	$27.57	$26.91	38,173
2017-08-09	$27.82	$27.94	$27.80	$27.94	$27.27	3,106
2017-08-08	$28.41	$28.41	$28.04	$28.07	$27.40	10,730
2017-08-07	$28.26	$28.34	$28.25	$28.31	$27.63	3,697
2017-08-04	$28.38	$28.38	$28.22	$28.29	$27.61	5,849
2017-08-03	$28.58	$28.72	$28.49	$28.49	$27.81	7,306
2017-08-02	$28.88	$28.90	$28.48	$28.63	$27.95	152,266
2017-08-01	$29.40	$29.40	$28.90	$29.08	$28.39	7,922
2017-07-31	$29.49	$29.49	$28.87	$28.98	$28.29	17,001
2017-07-28	$29.23	$29.33	$29.19	$29.33	$28.63	4,597
2017-07-27	$28.99	$29.25	$28.99	$29.25	$28.55	4,277
2017-07-26	$28.88	$28.98	$28.74	$28.89	$28.20	6,528
2017-07-25	$28.80	$28.90	$28.72	$28.77	$28.09	13,389
2017-07-24	$28.97	$28.97	$28.76	$28.87	$28.18	17,120
2017-07-21	$29.01	$29.01	$28.78	$28.86	$28.17	13,492
2017-07-20	$28.80	$28.97	$28.76	$28.87	$28.18	5,373
2017-07-19	$28.59	$28.81	$28.59	$28.71	$28.03	17,738
2017-07-18	$28.31	$28.36	$28.12	$28.28	$27.60	8,265
2017-07-17	$28.17	$28.27	$28.17	$28.26	$27.59	233,102
2017-07-14	$27.91	$28.19	$27.91	$28.13	$27.46	34,567
2017-07-13	$27.90	$28.06	$27.90	$27.93	$27.26	4,221
2017-07-12	$27.96	$28.10	$27.94	$27.94	$27.27	2,357
2017-07-11	$27.80	$27.92	$27.79	$27.86	$27.20	41,505
2017-07-10	$27.75	$27.91	$27.68	$27.87	$27.21	6,242
2017-07-07	$27.68	$27.72	$27.67	$27.72	$27.06	2,816
2017-07-06	$27.66	$27.73	$27.63	$27.63	$26.97	4,654
2017-07-05	$28.00	$28.00	$27.79	$27.80	$27.14	16,360
2017-07-03	$27.95	$28.16	$27.94	$27.98	$27.31	4,800
2017-06-30	$27.69	$27.85	$27.66	$27.85	$27.19	7,893
2017-06-29	$28.00	$28.01	$27.63	$27.75	$27.09	4,473
2017-06-28	$27.73	$28.15	$27.73	$28.10	$27.43	31,973
2017-06-27	$27.84	$27.92	$27.69	$27.69	$27.03	5,095
2017-06-26	$27.79	$27.96	$27.66	$27.89	$27.23	9,159
2017-06-23	$27.36	$27.60	$27.36	$27.60	$26.94	11,160
2017-06-22	$27.44	$27.45	$27.33	$27.33	$26.68	27,507
2017-06-21	$27.36	$27.43	$27.21	$27.41	$26.76	1,155,941
2017-06-20	$27.75	$27.82	$27.28	$27.28	$26.63	9,339
2017-06-19	$27.86	$27.92	$27.83	$27.84	$27.18	3,618
2017-06-16	$27.67	$27.67	$27.49	$27.63	$26.97	2,541
2017-06-15	$27.55	$27.72	$27.46	$27.72	$27.01	9,666
2017-06-14	$27.80	$27.80	$27.63	$27.67	$26.96	25,252
2017-06-13	$27.76	$27.89	$27.76	$27.87	$27.15	9,069
2017-06-12	$27.69	$27.80	$27.64	$27.75	$27.04	26,291
2017-06-09	$27.65	$27.74	$27.55	$27.60	$26.89	26,637
2017-06-08	$27.54	$27.61	$27.40	$27.60	$26.89	8,383
2017-06-07	$27.35	$27.40	$27.23	$27.38	$26.68	6,956
2017-06-06	$27.30	$27.36	$27.23	$27.23	$26.53	10,625
2017-06-05	$27.41	$27.52	$27.40	$27.49	$26.78	5,345
2017-06-02	$27.58	$27.63	$27.49	$27.52	$26.81	22,749
2017-06-01	$27.28	$27.54	$27.25	$27.54	$26.83	52,413
2017-05-31	$27.16	$27.16	$26.93	$27.10	$26.40	15,555
2017-05-30	$27.09	$27.26	$27.09	$27.14	$26.44	7,954
2017-05-26	$27.01	$27.14	$26.93	$27.14	$26.44	20,039
2017-05-25	$26.89	$27.07	$26.89	$26.98	$26.29	18,905
2017-05-24	$26.85	$26.95	$26.83	$26.90	$26.21	89,216
2017-05-23	$26.93	$26.93	$26.75	$26.85	$26.16	13,074
2017-05-22	$26.74	$26.85	$26.74	$26.84	$26.15	6,348
2017-05-19	$26.50	$26.75	$26.50	$26.69	$26.00	17,845
2017-05-18	$26.21	$26.52	$26.19	$26.44	$25.76	10,145
2017-05-17	$26.54	$26.55	$26.25	$26.25	$25.58	37,193
2017-05-16	$26.98	$27.11	$26.77	$26.82	$26.13	13,726
2017-05-15	$26.97	$27.17	$26.92	$26.93	$26.24	47,138
2017-05-12	$27.12	$27.12	$26.96	$26.96	$26.27	10,027
2017-05-11	$27.09	$27.20	$26.95	$27.15	$26.45	7,532
2017-05-10	$27.10	$27.20	$26.75	$27.16	$26.47	10,643
2017-05-09	$27.47	$27.50	$27.27	$27.44	$26.74	23,520
2017-05-08	$27.65	$27.75	$27.29	$27.39	$26.69	476,361
2017-05-05	$27.51	$27.68	$27.45	$27.68	$26.97	8,386
2017-05-04	$27.36	$27.40	$27.13	$27.40	$26.70	67,884
2017-05-03	$27.85	$27.85	$27.35	$27.40	$26.70	13,523
2017-05-02	$28.06	$28.09	$27.74	$27.87	$27.15	8,008
2017-05-01	$28.07	$28.07	$27.84	$27.96	$27.24	10,124
2017-04-28	$28.34	$28.34	$27.92	$28.00	$27.28	7,537
2017-04-27	$28.24	$28.33	$28.15	$28.30	$27.57	10,885
2017-04-26	$28.10	$28.35	$28.10	$28.20	$27.48	14,798
2017-04-25	$27.96	$28.19	$27.96	$28.12	$27.40	34,803
2017-04-24	$27.98	$28.04	$27.83	$27.83	$27.12	21,572
2017-04-21	$27.80	$27.84	$27.69	$27.77	$27.06	90,670
2017-04-20	$27.72	$27.94	$27.72	$27.92	$27.20	6,865
2017-04-19	$27.60	$27.64	$27.53	$27.59	$26.88	5,975
2017-04-18	$27.25	$27.40	$27.20	$27.40	$26.70	8,065
2017-04-17	$27.26	$27.37	$27.24	$27.34	$26.63	39,585
2017-04-13	$27.49	$27.52	$27.24	$27.26	$26.56	4,858
2017-04-12	$27.70	$27.70	$27.52	$27.55	$26.84	3,240
2017-04-11	$27.67	$27.67	$27.52	$27.67	$26.96	8,292
2017-04-10	$27.69	$27.75	$27.61	$27.74	$27.03	2,792
2017-04-07	$27.66	$27.73	$27.60	$27.65	$26.94	2,495
2017-04-06	$27.53	$27.76	$27.50	$27.71	$27.00	3,244
2017-04-05	$27.87	$28.00	$27.62	$27.62	$26.91	9,524
2017-04-04	$27.43	$27.76	$27.43	$27.72	$27.01	8,655
2017-04-03	$27.79	$27.79	$27.48	$27.56	$26.85	5,673
2017-03-31	$27.69	$27.82	$27.69	$27.75	$27.04	5,833
2017-03-30	$27.55	$27.72	$27.55	$27.71	$27.00	6,529
2017-03-29	$27.27	$27.52	$27.27	$27.49	$26.78	8,087
2017-03-28	$27.29	$27.44	$27.18	$27.38	$26.68	8,131
2017-03-27	$27.20	$27.32	$27.01	$27.27	$26.57	19,766
2017-03-24	$27.28	$27.39	$27.14	$27.24	$26.54	12,510
2017-03-23	$27.15	$27.44	$27.15	$27.22	$26.52	26,880
2017-03-22	$27.13	$27.21	$27.06	$27.18	$26.48	11,290
2017-03-21	$27.70	$27.70	$27.11	$27.12	$26.42	11,597
2017-03-20	$27.62	$27.64	$27.52	$27.58	$26.87	5,963
2017-03-17	$27.65	$27.67	$27.55	$27.63	$26.92	11,285
2017-03-16	$27.62	$27.79	$27.58	$27.61	$26.90	12,331
2017-03-15	$27.60	$27.74	$27.52	$27.65	$26.94	10,450
2017-03-14	$27.55	$27.56	$27.39	$27.53	$26.82	18,658
2017-03-13	$27.55	$27.65	$27.53	$27.60	$26.89	8,321
2017-03-10	$27.58	$27.58	$27.35	$27.47	$26.76	9,991
2017-03-09	$27.48	$27.64	$27.38	$27.50	$26.79	64,069
2017-03-08	$27.55	$27.63	$27.49	$27.53	$26.82	100,238
2017-03-07	$27.53	$27.65	$27.49	$27.52	$26.81	7,753
2017-03-06	$27.11	$27.51	$27.11	$27.48	$26.77	69,969
2017-03-03	$27.31	$27.54	$27.30	$27.50	$26.79	19,827
2017-03-02	$27.70	$27.70	$27.45	$27.45	$26.74	72,146
2017-03-01	$27.54	$27.78	$27.54	$27.77	$27.06	19,179
2017-02-28	$27.60	$27.75	$27.37	$27.37	$26.67	36,014
2017-02-27	$27.67	$27.69	$27.61	$27.65	$26.93	16,456
2017-02-24	$27.66	$27.79	$27.65	$27.78	$27.07	11,219
2017-02-23	$28.11	$28.12	$27.72	$27.80	$27.09	25,239
2017-02-22	$27.96	$28.09	$27.94	$27.99	$27.27	30,806
2017-02-21	$27.75	$28.01	$27.75	$27.96	$27.24	1,295,762
2017-02-17	$27.64	$27.70	$27.58	$27.66	$26.95	40,466
2017-02-16	$27.77	$27.77	$27.61	$27.66	$26.95	43,637
2017-02-15	$27.54	$27.77	$27.54	$27.76	$27.05	73,181
2017-02-14	$27.56	$27.67	$27.53	$27.55	$26.84	134,546
2017-02-13	$27.65	$27.65	$27.53	$27.56	$26.86	14,563
2017-02-10	$27.50	$27.55	$27.43	$27.51	$26.81	18,132
2017-02-09	$27.34	$27.46	$27.32	$27.46	$26.75	19,158
2017-02-08	$27.28	$27.38	$27.19	$27.30	$26.60	19,607
2017-02-07	$27.52	$27.52	$27.39	$27.39	$26.69	13,823
2017-02-06	$27.93	$27.93	$27.50	$27.52	$26.81	76,188
2017-02-03	$27.57	$27.68	$27.57	$27.67	$26.96	73,461
2017-02-02	$27.69	$27.72	$27.46	$27.50	$26.79	10,855
2017-02-01	$27.73	$27.79	$27.52	$27.68	$26.97	80,698
2017-01-31	$27.47	$27.57	$27.38	$27.56	$26.85	474,971
2017-01-30	$27.59	$27.59	$27.31	$27.54	$26.83	18,440
2017-01-27	$27.70	$27.75	$27.61	$27.71	$27.00	39,298
2017-01-26	$27.62	$27.75	$27.61	$27.74	$27.03	51,674
2017-01-25	$27.51	$27.68	$27.51	$27.61	$26.90	38,452
2017-01-24	$27.25	$27.43	$27.15	$27.38	$26.68	11,934
2017-01-23	$27.09	$27.17	$27.03	$27.16	$26.46	6,525
2017-01-20	$27.08	$27.10	$26.98	$27.02	$26.32	20,890
2017-01-19	$27.19	$27.19	$26.95	$27.03	$26.33	9,340
2017-01-18	$27.13	$27.20	$27.07	$27.16	$26.46	764,864
2017-01-17	$27.07	$27.12	$26.99	$27.08	$26.38	11,897
2017-01-13	$27.10	$27.25	$27.10	$27.21	$26.51	18,605
2017-01-12	$26.91	$27.06	$26.78	$27.05	$26.36	6,805
2017-01-11	$26.81	$27.08	$26.81	$27.03	$26.34	3,466
2017-01-10	$26.85	$27.04	$26.84	$26.93	$26.24	7,250
2017-01-09	$26.87	$26.90	$26.75	$26.83	$26.14	2,435
2017-01-06	$26.83	$26.96	$26.79	$26.86	$26.17	36,780
2017-01-05	$26.78	$26.86	$26.66	$26.79	$26.10	8,881
2017-01-04	$26.65	$26.88	$26.62	$26.83	$26.14	28,712
2017-01-03	$26.47	$26.58	$26.32	$26.49	$25.81	23,415
2016-12-30	$26.46	$26.48	$26.20	$26.21	$25.54	5,260
2016-12-29	$26.47	$26.49	$26.43	$26.46	$25.78	2,380
2016-12-28	$26.76	$26.76	$26.43	$26.47	$25.79	22,577
2016-12-27	$26.56	$26.73	$26.56	$26.67	$25.98	10,636
2016-12-23	$26.49	$26.52	$26.42	$26.47	$25.79	7,433
2016-12-22	$26.55	$26.55	$26.38	$26.48	$25.80	7,067
2016-12-21	$26.62	$26.67	$26.56	$26.63	$25.95	8,949
2016-12-20	$26.51	$26.63	$26.51	$26.60	$25.92	7,479
2016-12-19	$26.37	$26.50	$26.34	$26.39	$25.71	65,992
2016-12-16	$26.46	$26.58	$26.38	$26.39	$25.71	11,236
2016-12-15	$26.49	$26.62	$26.43	$26.44	$25.76	12,401
2016-12-14	$26.44	$26.58	$26.41	$26.45	$25.77	8,358
2016-12-13	$26.23	$26.50	$26.23	$26.46	$25.78	5,019
2016-12-12	$26.25	$26.25	$26.07	$26.14	$25.47	10,685
2016-12-09	$26.62	$26.75	$26.45	$26.56	$25.87	31,696
2016-12-08	$26.32	$26.57	$26.32	$26.57	$25.89	6,949
2016-12-07	$25.97	$26.33	$25.96	$26.31	$25.63	5,084
2016-12-06	$25.80	$25.92	$25.72	$25.87	$25.21	5,527
2016-12-05	$25.49	$25.82	$25.49	$25.74	$25.08	15,133
2016-12-02	$25.60	$25.64	$25.37	$25.41	$24.76	13,953
2016-12-01	$25.93	$25.93	$25.52	$25.61	$24.95	33,213
2016-11-30	$26.26	$26.26	$25.93	$26.00	$25.33	4,385
2016-11-29	$26.14	$26.33	$26.12	$26.27	$25.60	58,170
2016-11-28	$26.35	$26.35	$26.13	$26.14	$25.47	45,783
2016-11-25	$26.24	$26.24	$26.19	$26.21	$25.54	829
2016-11-23	$26.17	$26.27	$26.12	$26.27	$25.60	9,141
2016-11-22	$26.07	$26.23	$26.07	$26.23	$25.56	12,757
2016-11-21	$26.03	$26.12	$25.97	$26.02	$25.35	173,062
2016-11-18	$25.99	$26.01	$25.93	$25.96	$25.29	12,419
2016-11-17	$25.89	$26.03	$25.89	$26.02	$25.35	10,773
2016-11-16	$25.64	$25.80	$25.59	$25.73	$25.07	31,895
2016-11-15	$25.54	$25.69	$25.46	$25.66	$25.00	15,268
2016-11-14	$25.42	$25.57	$25.36	$25.50	$24.85	35,628
2016-11-11	$25.16	$25.36	$25.09	$25.36	$24.71	9,267
2016-11-10	$25.31	$25.31	$24.84	$25.04	$24.40	9,420
2016-11-09	$24.35	$25.08	$24.35	$25.06	$24.42	18,721
2016-11-08	$24.73	$24.91	$24.71	$24.88	$24.24	23,780
2016-11-07	$24.50	$24.79	$24.50	$24.71	$24.08	7,993
2016-11-04	$24.13	$24.40	$24.13	$24.18	$23.56	23,679
2016-11-03	$24.22	$24.26	$24.02	$24.02	$23.40	12,606
2016-11-02	$24.48	$24.48	$24.12	$24.17	$23.55	35,749
2016-11-01	$24.50	$24.56	$24.29	$24.38	$23.75	7,453
2016-10-31	$24.62	$24.71	$24.59	$24.63	$23.99	26,106
2016-10-28	$24.73	$24.80	$24.58	$24.59	$23.96	48,543
2016-10-27	$24.83	$24.85	$24.45	$24.50	$23.87	35,478
2016-10-26	$24.94	$25.05	$24.92	$24.93	$24.29	44,285
2016-10-25	$25.15	$25.15	$25.01	$25.03	$24.39	24,861
2016-10-24	$25.17	$25.19	$25.10	$25.16	$24.51	48,287
2016-10-21	$24.79	$25.14	$24.79	$25.04	$24.40	114,035
2016-10-20	$24.82	$24.91	$24.69	$24.85	$24.21	29,945
2016-10-19	$24.78	$24.99	$24.78	$24.92	$24.28	419,560
2016-10-18	$24.97	$24.97	$24.77	$24.78	$24.15	8,768
2016-10-17	$24.71	$24.84	$24.70	$24.71	$24.08	14,328
2016-10-14	$24.98	$25.00	$24.76	$24.79	$24.15	9,833
2016-10-13	$24.86	$24.86	$24.60	$24.79	$24.15	10,190
2016-10-12	$24.97	$25.05	$24.93	$24.94	$24.30	25,214
2016-10-11	$25.09	$25.10	$24.86	$24.93	$24.28	7,439
2016-10-10	$25.48	$25.48	$25.37	$25.38	$24.73	6,278
2016-10-07	$25.46	$25.46	$25.19	$25.29	$24.64	3,367
2016-10-06	$25.55	$25.55	$25.35	$25.49	$24.84	11,712
2016-10-05	$25.60	$25.69	$25.58	$25.58	$24.92	10,685
2016-10-04	$25.62	$25.63	$25.43	$25.50	$24.85	21,350
2016-10-03	$25.42	$25.60	$25.37	$25.60	$24.94	18,260
2016-09-30	$25.40	$25.55	$25.39	$25.54	$24.88	5,753
2016-09-29	$25.46	$25.61	$25.29	$25.42	$24.77	7,402
2016-09-28	$25.31	$25.53	$25.20	$25.53	$24.87	12,973
2016-09-27	$25.17	$25.30	$25.14	$25.30	$24.65	13,360
2016-09-26	$25.09	$25.13	$25.04	$25.08	$24.43	5,362
2016-09-23	$25.28	$25.33	$25.22	$25.24	$24.59	4,456
2016-09-22	$25.17	$25.32	$25.17	$25.30	$24.65	10,358
2016-09-21	$24.74	$25.01	$24.74	$25.01	$24.37	11,976
2016-09-20	$24.84	$24.87	$24.73	$24.76	$24.12	2,321
2016-09-19	$24.85	$24.97	$24.85	$24.86	$24.22	15,951
2016-09-16	$24.70	$24.91	$24.70	$24.91	$24.27	50,121
2016-09-15	$24.89	$25.11	$24.80	$25.03	$24.35	11,309
2016-09-14	$24.95	$24.97	$24.77	$24.85	$24.17	17,311
2016-09-13	$25.15	$25.15	$24.75	$24.80	$24.12	4,936
2016-09-12	$24.69	$25.29	$24.69	$25.27	$24.58	5,924
2016-09-09	$25.32	$25.32	$24.91	$24.91	$24.23	7,234
2016-09-08	$25.57	$25.61	$25.54	$25.56	$24.86	7,712
2016-09-07	$25.48	$25.62	$25.48	$25.62	$24.92	5,795
2016-09-06	$25.39	$25.48	$25.39	$25.48	$24.78	8,394
2016-09-02	$25.40	$25.49	$25.38	$25.46	$24.76	17,492
2016-09-01	$25.09	$25.25	$25.09	$25.18	$24.49	3,462
2016-08-31	$25.20	$25.25	$25.10	$25.15	$24.46	2,834
2016-08-30	$25.17	$25.25	$25.15	$25.22	$24.53	5,270
2016-08-29	$25.11	$25.21	$25.11	$25.15	$24.46	5,108
2016-08-26	$25.21	$25.33	$24.98	$25.11	$24.42	7,218
2016-08-25	$25.16	$25.22	$25.16	$25.19	$24.50	5,326
2016-08-24	$25.41	$25.46	$25.19	$25.19	$24.50	4,796
2016-08-23	$25.45	$25.59	$25.45	$25.46	$24.76	11,512
2016-08-22	$25.50	$25.50	$25.37	$25.41	$24.72	4,777
2016-08-19	$25.49	$25.52	$25.48	$25.52	$24.82	8,961
2016-08-18	$25.70	$25.70	$25.51	$25.53	$24.83	7,897
2016-08-17	$25.53	$25.56	$25.44	$25.56	$24.86	4,035
2016-08-16	$25.65	$25.65	$25.53	$25.56	$24.86	13,870
2016-08-15	$25.63	$25.77	$25.63	$25.73	$25.03	4,202
2016-08-12	$25.54	$25.60	$25.51	$25.60	$24.90	3,453
2016-08-11	$25.39	$25.56	$25.33	$25.54	$24.84	23,645
2016-08-10	$25.25	$25.28	$25.21	$25.27	$24.58	6,389
2016-08-09	$25.43	$25.43	$25.24	$25.25	$24.56	19,847
2016-08-08	$25.50	$25.50	$25.37	$25.41	$24.72	9,858
2016-08-05	$25.30	$25.46	$25.30	$25.45	$24.75	11,184
2016-08-04	$25.32	$25.32	$25.09	$25.18	$24.49	5,297
2016-08-03	$25.15	$25.37	$25.15	$25.37	$24.67	1,683
2016-08-02	$25.38	$25.38	$25.07	$25.15	$24.46	7,984
2016-08-01	$25.39	$25.48	$25.29	$25.39	$24.69	8,362
2016-07-29	$25.33	$25.55	$25.30	$25.39	$24.70	12,390
2016-07-28	$25.55	$25.55	$25.38	$25.42	$24.73	5,886
2016-07-27	$25.71	$25.71	$25.49	$25.56	$24.86	3,503
2016-07-26	$25.61	$25.69	$25.49	$25.65	$24.94	6,323
2016-07-25	$25.73	$25.73	$25.57	$25.57	$24.87	11,690
2016-07-22	$25.62	$25.75	$25.62	$25.73	$25.03	8,904
2016-07-21	$25.73	$25.77	$25.55	$25.61	$24.91	9,900
2016-07-20	$25.61	$25.74	$25.61	$25.70	$25.00	3,976
2016-07-19	$25.60	$25.65	$25.50	$25.62	$24.92	11,807
2016-07-18	$25.63	$25.69	$25.60	$25.65	$24.95	4,502
2016-07-15	$25.71	$25.71	$25.46	$25.56	$24.86	38,201
2016-07-14	$25.78	$25.83	$25.70	$25.72	$25.02	41,107
2016-07-13	$25.78	$25.78	$25.61	$25.62	$24.92	9,111
2016-07-12	$25.57	$25.82	$25.57	$25.72	$25.02	31,639
2016-07-11	$25.24	$25.53	$25.24	$25.48	$24.78	9,852
2016-07-08	$24.89	$25.28	$24.89	$25.28	$24.59	7,486
2016-07-07	$24.74	$24.78	$24.70	$24.77	$24.09	2,852
2016-07-06	$24.30	$24.59	$24.25	$24.55	$23.88	60,100
2016-07-05	$24.50	$24.50	$24.26	$24.39	$23.72	12,127
2016-07-01	$24.60	$24.72	$24.59	$24.62	$23.95	8,111
2016-06-30	$24.23	$24.55	$24.23	$24.55	$23.88	22,292
2016-06-29	$23.87	$24.18	$23.82	$24.14	$23.48	69,280
2016-06-28	$23.56	$23.72	$23.47	$23.59	$22.95	19,395
2016-06-27	$23.88	$23.88	$23.29	$23.33	$22.69	10,596
2016-06-24	$24.13	$24.38	$24.04	$24.05	$23.39	23,717
2016-06-23	$24.83	$25.02	$24.74	$25.00	$24.32	17,679
2016-06-22	$24.65	$24.85	$24.65	$24.69	$24.02	14,427
2016-06-21	$24.88	$24.88	$24.53	$24.64	$23.97	12,283
2016-06-20	$24.73	$24.98	$24.73	$24.86	$24.18	9,789
2016-06-17	$24.66	$24.66	$24.53	$24.53	$23.86	4,895
2016-06-16	$24.58	$24.78	$24.33	$24.74	$24.06	5,880
2016-06-15	$24.77	$24.86	$24.70	$24.71	$24.03	4,943
2016-06-14	$24.67	$24.71	$24.48	$24.65	$23.98	11,245
2016-06-13	$24.79	$24.86	$24.56	$24.56	$23.89	13,745
2016-06-10	$25.00	$25.00	$24.75	$24.80	$24.12	5,560
2016-06-09	$25.26	$25.27	$25.14	$25.24	$24.55	12,833
2016-06-08	$25.23	$25.39	$25.22	$25.34	$24.65	15,031
2016-06-07	$25.26	$25.34	$25.22	$25.22	$24.53	20,259
2016-06-06	$25.17	$25.38	$25.17	$25.34	$24.65	23,934
2016-06-03	$25.26	$25.27	$25.02	$25.22	$24.53	7,781
2016-06-02	$25.25	$25.41	$25.22	$25.41	$24.72	49,555
2016-06-01	$25.16	$25.30	$25.12	$25.27	$24.58	32,684
2016-05-31	$25.12	$25.24	$25.08	$25.24	$24.55	8,075
2016-05-27	$24.92	$25.16	$24.92	$25.12	$24.43	8,854
2016-05-26	$24.85	$24.90	$24.79	$24.87	$24.19	12,168
2016-05-25	$24.85	$24.92	$24.78	$24.81	$24.13	10,891
2016-05-24	$24.39	$24.79	$24.39	$24.77	$24.09	7,797
2016-05-23	$24.46	$24.58	$24.38	$24.38	$23.71	38,358
2016-05-20	$24.35	$24.59	$24.35	$24.52	$23.85	13,400
2016-05-19	$24.40	$24.40	$24.09	$24.19	$23.53	11,469
2016-05-18	$24.52	$24.52	$24.26	$24.37	$23.70	13,553
2016-05-17	$24.84	$24.91	$24.57	$24.66	$23.99	18,551
2016-05-16	$24.74	$24.90	$24.72	$24.81	$24.13	4,518
2016-05-13	$24.97	$24.97	$24.74	$24.75	$24.07	11,743
2016-05-12	$25.32	$25.32	$24.85	$24.95	$24.27	10,217
2016-05-11	$25.29	$25.33	$25.20	$25.24	$24.55	12,346
2016-05-10	$25.24	$25.50	$25.24	$25.49	$24.80	22,813
2016-05-09	$25.35	$25.44	$25.20	$25.21	$24.52	7,938
2016-05-06	$24.98	$25.41	$24.98	$25.34	$24.65	106,573
2016-05-05	$25.15	$25.27	$25.11	$25.12	$24.43	29,218
2016-05-04	$25.11	$25.24	$24.98	$25.01	$24.33	18,393
2016-05-03	$25.17	$25.20	$25.05	$25.10	$24.41	17,194
2016-05-02	$25.18	$25.37	$25.11	$25.36	$24.67	13,060
2016-04-29	$25.11	$25.13	$24.88	$25.12	$24.43	18,917
2016-04-28	$25.32	$25.45	$25.12	$25.15	$24.46	71,015
2016-04-27	$24.87	$25.14	$24.85	$25.08	$24.39	35,165
2016-04-26	$24.94	$25.02	$24.78	$24.88	$24.20	56,541
2016-04-25	$24.88	$24.89	$24.75	$24.87	$24.19	31,666
2016-04-22	$24.75	$24.95	$24.75	$24.90	$24.22	15,838
2016-04-21	$24.66	$24.88	$24.66	$24.78	$24.10	16,286
2016-04-20	$24.71	$24.72	$24.53	$24.67	$24.00	42,410
2016-04-19	$24.71	$24.87	$24.57	$24.63	$23.96	10,508
2016-04-18	$24.40	$24.71	$24.40	$24.67	$24.00	5,911
2016-04-15	$24.36	$24.51	$24.36	$24.46	$23.79	21,230
2016-04-14	$24.53	$24.54	$24.41	$24.41	$23.74	31,010
2016-04-13	$24.18	$24.58	$24.18	$24.52	$23.85	17,686
2016-04-12	$23.96	$24.12	$23.88	$24.05	$23.39	4,510
2016-04-11	$24.13	$24.21	$23.90	$23.90	$23.25	28,660
2016-04-08	$24.07	$24.19	$23.97	$24.01	$23.35	23,784
2016-04-07	$24.23	$24.23	$23.88	$23.96	$23.31	24,502
2016-04-06	$24.13	$24.36	$24.13	$24.36	$23.69	17,401
2016-04-05	$24.16	$24.17	$24.00	$24.07	$23.41	30,042
2016-04-04	$24.52	$24.57	$24.29	$24.29	$23.63	13,371
2016-04-01	$24.30	$24.57	$24.30	$24.55	$23.88	24,968
2016-03-31	$24.37	$24.47	$24.34	$24.37	$23.70	18,640
2016-03-30	$24.47	$24.47	$24.29	$24.33	$23.67	4,625
2016-03-29	$23.96	$24.40	$23.96	$24.35	$23.68	21,748
2016-03-28	$23.85	$24.06	$23.85	$24.01	$23.35	22,155
2016-03-24	$23.70	$23.85	$23.59	$23.83	$23.18	29,564
2016-03-23	$24.08	$24.08	$23.80	$23.80	$23.15	34,218
2016-03-22	$24.11	$24.23	$24.00	$24.12	$23.46	46,038
2016-03-21	$24.27	$24.30	$24.13	$24.20	$23.54	6,576
2016-03-18	$24.32	$24.45	$24.27	$24.28	$23.62	11,039
2016-03-17	$24.06	$24.31	$24.06	$24.25	$23.59	20,061
2016-03-16	$23.73	$24.12	$23.73	$24.09	$23.43	46,100
2016-03-15	$23.93	$23.94	$23.69	$23.77	$23.12	15,725
2016-03-14	$23.84	$24.13	$23.84	$24.04	$23.38	13,045
2016-03-11	$23.76	$24.00	$23.76	$24.00	$23.34	16,893
2016-03-10	$23.82	$23.84	$23.43	$23.60	$22.96	44,152
2016-03-09	$23.73	$23.80	$23.64	$23.75	$23.10	7,697
2016-03-08	$23.88	$23.88	$23.56	$23.57	$22.93	50,988
2016-03-07	$23.89	$24.00	$23.81	$23.94	$23.29	4,767
2016-03-04	$23.80	$23.92	$23.70	$23.87	$23.22	30,618
2016-03-03	$23.50	$23.81	$23.50	$23.81	$23.16	21,107
2016-03-02	$23.38	$23.45	$23.28	$23.45	$22.81	49,140
2016-03-01	$23.11	$23.46	$23.11	$23.46	$22.82	8,904
2016-02-29	$23.05	$23.15	$22.93	$23.00	$22.37	28,802
2016-02-26	$23.00	$23.12	$22.91	$22.93	$22.30	13,772
2016-02-25	$22.80	$22.87	$22.59	$22.86	$22.24	32,813
2016-02-24	$22.56	$22.94	$22.31	$22.94	$22.31	93,016
2016-02-23	$22.82	$22.92	$22.70	$22.72	$22.10	38,763
2016-02-22	$22.61	$22.92	$22.61	$22.86	$22.24	30,352
2016-02-19	$22.23	$22.47	$22.23	$22.39	$21.78	9,639
2016-02-18	$22.56	$22.56	$22.21	$22.32	$21.71	36,229
2016-02-17	$22.14	$22.67	$22.14	$22.57	$21.95	51,086
2016-02-16	$21.62	$22.14	$21.62	$22.12	$21.52	86,823
2016-02-12	$21.48	$21.60	$21.29	$21.58	$20.99	18,154
2016-02-11	$20.92	$21.40	$20.87	$21.27	$20.69	115,543
2016-02-10	$21.16	$21.55	$21.05	$21.24	$20.66	125,677
2016-02-09	$21.46	$21.68	$21.14	$21.24	$20.66	103,926
2016-02-08	$22.07	$22.07	$21.33	$21.68	$21.09	46,707
2016-02-05	$23.28	$23.28	$22.35	$22.38	$21.77	86,595
2016-02-04	$23.46	$23.66	$23.23	$23.29	$22.65	55,040
2016-02-03	$23.41	$23.44	$22.95	$23.39	$22.75	474,833
2016-02-02	$23.65	$23.69	$23.22	$23.24	$22.60	89,616
2016-02-01	$23.61	$23.96	$23.48	$23.85	$23.20	38,851
2016-01-29	$23.22	$23.68	$23.22	$23.66	$23.01	30,822
2016-01-28	$23.39	$23.39	$22.94	$23.14	$22.51	49,142
2016-01-27	$23.34	$23.52	$22.94	$22.99	$22.36	28,828
2016-01-26	$22.99	$23.37	$22.96	$23.37	$22.73	53,080
2016-01-25	$23.31	$23.33	$22.91	$22.91	$22.29	32,707
2016-01-22	$23.18	$23.41	$23.18	$23.40	$22.76	166,076
2016-01-21	$22.71	$23.04	$22.53	$22.81	$22.19	58,758
2016-01-20	$22.57	$22.85	$21.90	$22.70	$22.08	82,357
2016-01-19	$23.20	$23.24	$22.69	$22.85	$22.23	174,127
2016-01-15	$22.85	$23.14	$22.69	$22.98	$22.35	138,922
2016-01-14	$23.35	$23.69	$23.10	$23.51	$22.87	60,575
2016-01-13	$24.04	$24.15	$23.12	$23.20	$22.57	58,213
2016-01-12	$23.91	$24.07	$23.68	$23.97	$23.32	40,611
2016-01-11	$23.86	$23.91	$23.45	$23.75	$23.10	107,446
2016-01-08	$23.98	$24.11	$23.74	$23.74	$23.09	53,605
2016-01-07	$23.93	$24.16	$23.77	$23.86	$23.21	34,847
2016-01-06	$24.12	$24.44	$24.07	$24.31	$23.65	207,563
2016-01-05	$24.54	$24.60	$24.34	$24.42	$23.75	13,118
2016-01-04	$24.58	$24.59	$24.25	$24.44	$23.77	203,133
2015-12-31	$25.00	$25.20	$24.96	$25.14	$24.45	21,405
2015-12-30	$25.27	$25.29	$25.10	$25.11	$24.42	43,943
2015-12-29	$25.20	$25.34	$25.16	$25.30	$24.61	36,120
2015-12-28	$25.06	$25.16	$24.86	$25.07	$24.38	25,195
2015-12-24	$25.07	$25.21	$24.99	$25.12	$24.43	4,923
2015-12-23	$24.95	$25.06	$24.92	$25.02	$24.34	68,802
2015-12-22	$24.76	$24.89	$24.67	$24.85	$24.17	62,670
2015-12-21	$24.76	$24.76	$24.54	$24.55	$23.88	37,448
2015-12-18	$24.96	$24.96	$24.61	$24.61	$23.94	27,010
2015-12-17	$25.59	$25.59	$25.15	$25.15	$24.34	12,375
2015-12-16	$25.23	$25.54	$25.13	$25.53	$24.71	77,488
2015-12-15	$25.00	$25.26	$25.00	$25.06	$24.25	34,788
2015-12-14	$25.00	$25.07	$24.58	$24.69	$23.89	48,674
2015-12-11	$25.33	$25.33	$24.89	$24.92	$24.12	44,987
2015-12-10	$25.44	$25.75	$25.44	$25.56	$24.74	163,993
2015-12-09	$25.70	$25.80	$25.30	$25.42	$24.60	115,618
2015-12-08	$25.90	$25.98	$25.68	$25.77	$24.94	459,387
2015-12-07	$26.23	$26.23	$26.00	$26.10	$25.26	34,262
2015-12-04	$25.84	$26.25	$25.84	$26.24	$25.39	71,152
2015-12-03	$26.20	$26.23	$25.65	$25.85	$25.02	8,673
2015-12-02	$26.57	$26.57	$26.24	$26.24	$25.39	7,050
2015-12-01	$26.32	$26.61	$26.32	$26.59	$25.73	126,502
2015-11-30	$26.46	$26.48	$26.14	$26.21	$25.36	95,826
2015-11-27	$26.43	$26.43	$26.28	$26.43	$25.58	8,001
2015-11-25	$26.39	$26.50	$26.39	$26.47	$25.62	17,580
2015-11-24	$26.30	$26.38	$26.10	$26.37	$25.52	33,100
2015-11-23	$26.44	$26.54	$26.37	$26.42	$25.57	23,494
2015-11-20	$26.49	$26.52	$26.43	$26.45	$25.59	32,401
2015-11-19	$26.48	$26.53	$26.30	$26.37	$25.52	40,091
2015-11-18	$26.29	$26.55	$26.17	$26.52	$25.66	70,284
2015-11-17	$26.29	$26.49	$26.15	$26.20	$25.35	42,548
2015-11-16	$25.96	$26.24	$25.87	$26.24	$25.39	58,931
2015-11-13	$26.29	$26.32	$26.00	$26.00	$25.16	46,580
2015-11-12	$26.50	$26.61	$26.34	$26.34	$25.49	41,383
2015-11-11	$26.55	$26.81	$26.53	$26.65	$25.79	44,529
2015-11-10	$26.17	$26.57	$26.17	$26.54	$25.68	32,657
2015-11-09	$26.72	$26.72	$26.15	$26.33	$25.48	24,126
2015-11-06	$26.43	$26.62	$26.34	$26.61	$25.75	34,861
2015-11-05	$26.55	$26.61	$26.33	$26.44	$25.58	72,224
2015-11-04	$26.87	$26.91	$26.28	$26.49	$25.64	67,549
2015-11-03	$26.60	$26.89	$26.60	$26.76	$25.90	31,561
2015-11-02	$26.44	$26.74	$26.41	$26.65	$25.79	48,465
2015-10-30	$26.46	$26.52	$26.28	$26.42	$25.57	33,130
2015-10-29	$26.42	$26.64	$26.42	$26.60	$25.74	43,438
2015-10-28	$26.06	$26.50	$26.02	$26.49	$25.64	44,485
2015-10-27	$26.12	$26.19	$25.92	$26.00	$25.16	24,061
2015-10-26	$26.14	$26.28	$26.12	$26.25	$25.40	26,553
2015-10-23	$25.98	$26.12	$25.86	$26.06	$25.22	66,641
2015-10-22	$25.45	$25.76	$25.45	$25.68	$24.85	123,795
2015-10-21	$25.80	$25.80	$25.34	$25.36	$24.54	148,221
2015-10-20	$25.76	$25.84	$25.63	$25.71	$24.88	17,422
2015-10-19	$25.72	$25.86	$25.52	$25.80	$24.97	81,672
2015-10-16	$25.70	$25.77	$25.60	$25.77	$24.94	17,744
2015-10-15	$25.32	$25.69	$25.30	$25.69	$24.86	36,889
2015-10-14	$25.51	$25.51	$25.22	$25.24	$24.43	13,037
2015-10-13	$25.41	$25.77	$25.41	$25.53	$24.71	45,225
2015-10-12	$25.41	$25.66	$25.41	$25.54	$24.72	14,702
2015-10-09	$25.37	$25.43	$25.27	$25.40	$24.58	17,216
2015-10-08	$25.07	$25.39	$25.01	$25.36	$24.54	26,173
2015-10-07	$24.97	$25.06	$24.81	$25.05	$24.24	63,851
2015-10-06	$24.89	$24.89	$24.70	$24.76	$23.96	15,480
2015-10-05	$24.57	$24.92	$24.57	$24.85	$24.05	56,065
2015-10-02	$23.72	$24.41	$23.67	$24.40	$23.61	58,527
2015-10-01	$23.96	$24.05	$23.71	$23.98	$23.21	27,361
2015-09-30	$23.66	$23.94	$23.62	$23.94	$23.17	34,390
2015-09-29	$23.38	$23.59	$23.20	$23.37	$22.62	86,079
2015-09-28	$23.74	$23.77	$23.32	$23.36	$22.61	93,369
2015-09-25	$24.38	$24.38	$23.97	$24.02	$23.25	13,191
2015-09-24	$24.36	$24.36	$24.01	$24.22	$23.44	88,696
2015-09-23	$24.57	$24.67	$24.47	$24.51	$23.72	19,319
2015-09-22	$24.64	$24.68	$24.44	$24.57	$23.78	135,375
2015-09-21	$24.96	$25.06	$24.79	$24.83	$24.03	18,080
2015-09-18	$24.90	$25.09	$24.76	$24.76	$23.96	54,989
2015-09-17	$24.89	$25.40	$24.89	$25.09	$24.26	73,759
2015-09-16	$24.60	$24.81	$24.59	$24.80	$23.99	38,442
2015-09-15	$24.26	$24.59	$24.15	$24.56	$23.75	311,831
2015-09-14	$24.24	$24.24	$24.10	$24.17	$23.37	27,865
2015-09-11	$24.10	$24.23	$23.96	$24.23	$23.43	78,090
2015-09-10	$24.11	$24.30	$24.08	$24.20	$23.40	13,950
2015-09-09	$24.66	$24.69	$24.18	$24.18	$23.38	15,437
2015-09-08	$24.33	$24.49	$24.25	$24.49	$23.68	45,302
2015-09-04	$23.93	$24.11	$23.82	$23.99	$23.20	39,317
2015-09-03	$23.96	$24.29	$23.96	$24.19	$23.39	35,620
2015-09-02	$23.91	$23.95	$23.59	$23.95	$23.16	76,712
2015-09-01	$23.68	$23.93	$23.51	$23.65	$22.87	44,559

Invesco Dynamic Media ETF (PBS) News Headlines

Recent Invesco Dynamic Media ETF (PBS) News

Similar Companies to Invesco Dynamic Media ETF (PBS) 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	--	--	--

Invesco Dynamic Media ETF (PBS) Exchange: NYSE ARCA