Invesco Dynamic Leisure and Entertainment ETF (PEJ) Stock

Data as of April 19, 2024

$45.61 ($-0.04) -0.09%

Invesco Dynamic Leisure and Entertainment ETF - Daily Information

Click for more stock information on Invesco Dynamic Leisure and Entertainment ETF.

Daily Information	Data
Date	April 19, 2024
Open	$45.77
Previous Close	$45.61
High	$45.77
Low	$45.18
Adjusted Open	$45.77
Previous Adjusted Close	$45.61
Adjusted High	$45.77
Adjusted Low	$45.18

About Invesco Dynamic Leisure and Entertainment ETF (PEJ)

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. leisure and entertainment companies. These companies are engaged principally in the design, production or distribution of goods or services in the leisure and entertainment industries. These companies may include hospitality industry companies such as hotels, restaurants and bars, cruise lines, casinos, and all other recreation and amusement businesses; as well as entertainment programming companies engaged in the production of motion pictures, music by recording artists, programming for radio and television, related post-production and movie theaters. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $448 million to $201.4 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 leisure and entertainment industries. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Invest in Invesco Dynamic Leisure and Entertainment ETF (PEJ)

Diversify your asset portfolio by buying gold.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Invesco Dynamic Leisure and Entertainment ETF (PEJ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-09	$45.77	$45.77	$45.18	$45.61	$45.61	36,035
2024-04-08	$45.81	$46.01	$45.65	$45.65	$45.65	91,324
2024-04-05	$45.34	$45.82	$45.34	$45.73	$45.73	14,896
2024-04-04	$46.41	$46.54	$45.23	$45.23	$45.23	26,303
2024-04-03	$45.53	$46.31	$45.53	$46.24	$46.24	28,661
2024-04-02	$45.63	$45.63	$45.34	$45.59	$45.59	31,067
2024-04-01	$46.29	$46.36	$46.08	$46.12	$46.12	16,290
2024-03-28	$46.36	$46.40	$46.12	$46.18	$46.18	20,528
2024-03-27	$45.72	$46.28	$45.72	$46.28	$46.28	29,296
2024-03-26	$45.63	$45.77	$45.54	$45.58	$45.58	37,535
2024-03-25	$45.56	$45.67	$45.42	$45.42	$45.42	25,015
2024-03-22	$45.78	$45.78	$45.48	$45.58	$45.58	18,402
2024-03-21	$45.81	$45.94	$45.75	$45.81	$45.81	29,153
2024-03-20	$44.69	$45.77	$44.69	$45.71	$45.71	245,523
2024-03-19	$44.42	$44.78	$44.33	$44.75	$44.75	33,024
2024-03-18	$44.74	$44.77	$44.52	$44.55	$44.55	19,878
2024-03-15	$44.80	$45.03	$44.70	$44.70	$44.70	19,172
2024-03-14	$45.26	$45.35	$44.72	$44.94	$44.94	152,128
2024-03-13	$44.99	$45.32	$44.99	$45.24	$45.24	27,571
2024-03-12	$44.88	$45.08	$44.75	$45.04	$45.04	19,780
2024-03-11	$44.51	$44.82	$44.42	$44.74	$44.74	23,459
2024-03-08	$44.79	$45.08	$44.33	$44.60	$44.60	43,627
2024-03-07	$44.58	$44.86	$44.58	$44.76	$44.76	68,774
2024-03-06	$44.34	$44.51	$44.22	$44.32	$44.32	120,972
2024-03-05	$44.14	$44.29	$44.01	$44.12	$44.12	64,119
2024-03-04	$44.68	$44.68	$44.28	$44.32	$44.32	67,203
2024-03-01	$44.28	$44.68	$44.00	$44.55	$44.55	75,368
2024-02-29	$43.87	$44.34	$43.87	$44.28	$44.28	31,484
2024-02-28	$43.33	$43.80	$43.33	$43.58	$43.58	49,301
2024-02-27	$43.59	$43.90	$43.56	$43.82	$43.82	42,698
2024-02-26	$43.45	$43.63	$43.33	$43.35	$43.35	31,410
2024-02-23	$43.45	$43.67	$43.28	$43.50	$43.50	52,441
2024-02-22	$43.38	$43.76	$43.24	$43.60	$43.60	104,993
2024-02-21	$42.91	$42.91	$42.46	$42.62	$42.62	807,829
2024-02-20	$43.12	$43.24	$42.85	$43.15	$43.15	92,943
2024-02-16	$43.42	$43.74	$43.19	$43.46	$43.46	250,584
2024-02-15	$43.17	$44.12	$43.17	$44.12	$44.12	133,913
2024-02-14	$42.65	$43.00	$42.41	$42.94	$42.94	38,616
2024-02-13	$42.24	$42.55	$42.05	$42.35	$42.35	44,857
2024-02-12	$42.41	$43.24	$42.41	$42.99	$42.99	135,500
2024-02-09	$42.60	$42.65	$42.37	$42.57	$42.57	50,822
2024-02-08	$42.53	$42.99	$42.51	$42.83	$42.83	67,761
2024-02-07	$42.53	$42.57	$42.14	$42.30	$42.30	45,561
2024-02-06	$42.06	$42.46	$42.06	$42.32	$42.32	42,822
2024-02-05	$42.22	$42.22	$41.77	$42.06	$42.06	53,653
2024-02-02	$42.27	$42.69	$42.07	$42.46	$42.46	172,869
2024-02-01	$42.06	$42.56	$41.71	$42.56	$42.56	93,346
2024-01-31	$42.26	$42.68	$41.79	$41.79	$41.79	65,094
2024-01-30	$42.37	$42.39	$42.20	$42.21	$42.21	20,768
2024-01-29	$42.00	$42.59	$42.00	$42.59	$42.59	37,262
2024-01-26	$42.01	$42.23	$41.86	$42.10	$42.10	113,687
2024-01-25	$41.79	$42.00	$41.63	$41.91	$41.91	40,952
2024-01-24	$41.84	$41.84	$41.27	$41.32	$41.32	70,742
2024-01-23	$41.36	$41.63	$41.28	$41.46	$41.46	50,876
2024-01-22	$41.21	$41.50	$40.90	$41.08	$41.08	60,463
2024-01-19	$40.86	$41.03	$40.41	$41.00	$41.00	122,545
2024-01-18	$40.25	$40.71	$40.15	$40.66	$40.66	104,097
2024-01-17	$39.64	$40.02	$39.61	$39.99	$39.99	29,609
2024-01-16	$40.00	$40.19	$39.89	$40.13	$40.13	33,958
2024-01-12	$40.65	$40.82	$40.21	$40.30	$40.30	46,361
2024-01-11	$40.73	$40.73	$40.21	$40.65	$40.65	26,779
2024-01-10	$40.69	$40.99	$40.66	$40.85	$40.85	40,727
2024-01-09	$40.72	$40.97	$40.67	$40.75	$40.75	35,022
2024-01-08	$40.69	$41.17	$40.56	$41.10	$41.10	47,890
2024-01-05	$40.17	$40.87	$40.17	$40.56	$40.56	50,456
2024-01-04	$40.20	$40.68	$40.20	$40.38	$40.38	22,585
2024-01-03	$40.81	$40.84	$40.18	$40.22	$40.22	67,817
2024-01-02	$41.54	$41.61	$41.02	$41.24	$41.24	164,528
2023-12-29	$42.15	$42.32	$41.88	$41.93	$41.93	204,413
2023-12-28	$41.94	$42.28	$41.94	$42.28	$42.28	30,128
2023-12-27	$41.99	$42.07	$41.85	$42.03	$42.03	72,965
2023-12-26	$41.91	$42.05	$41.75	$41.98	$41.98	60,411
2023-12-22	$41.94	$42.13	$41.74	$41.93	$41.93	33,205
2023-12-21	$41.70	$41.92	$41.36	$41.92	$41.92	33,753
2023-12-20	$42.11	$42.40	$41.24	$41.25	$41.25	35,230
2023-12-19	$41.89	$42.40	$41.89	$42.38	$42.38	54,756
2023-12-18	$41.75	$41.97	$41.66	$41.79	$41.79	40,440
2023-12-15	$41.95	$42.14	$41.48	$41.73	$41.73	28,872
2023-12-14	$41.76	$42.31	$41.59	$41.96	$41.96	52,384
2023-12-13	$40.76	$41.30	$40.28	$41.27	$41.27	163,343
2023-12-12	$40.90	$40.90	$40.63	$40.77	$40.77	44,856
2023-12-11	$40.63	$41.08	$40.63	$41.03	$41.03	40,812
2023-12-08	$39.98	$40.66	$39.98	$40.52	$40.52	43,015
2023-12-07	$39.71	$40.03	$39.71	$39.94	$39.94	32,253
2023-12-06	$39.79	$40.11	$39.63	$39.67	$39.67	50,523
2023-12-05	$39.84	$39.84	$39.40	$39.46	$39.46	41,514
2023-12-04	$39.90	$40.44	$39.90	$40.31	$40.31	90,875
2023-12-01	$38.74	$40.07	$38.74	$40.04	$40.04	152,373
2023-11-30	$38.99	$38.99	$38.66	$38.84	$38.84	88,557
2023-11-29	$39.10	$39.57	$38.77	$38.92	$38.92	208,850
2023-11-28	$39.19	$39.33	$38.89	$38.89	$38.89	30,812
2023-11-27	$39.21	$39.44	$39.13	$39.32	$39.32	58,975
2023-11-24	$39.26	$39.41	$39.26	$39.35	$39.35	26,627
2023-11-22	$39.43	$39.70	$39.20	$39.31	$39.31	47,829
2023-11-21	$39.21	$39.21	$39.04	$39.11	$39.11	41,279
2023-11-20	$39.38	$39.58	$39.29	$39.48	$39.48	106,745
2023-11-17	$39.14	$39.34	$39.05	$39.34	$39.34	62,932
2023-11-16	$39.10	$39.26	$38.74	$38.94	$38.94	47,297
2023-11-15	$39.08	$39.66	$39.05	$39.13	$39.13	74,470
2023-11-14	$38.45	$39.03	$38.45	$38.99	$38.99	166,700
2023-11-13	$37.42	$37.67	$37.41	$37.52	$37.52	39,310
2023-11-10	$37.10	$37.63	$36.94	$37.60	$37.60	22,761
2023-11-09	$37.73	$37.74	$36.97	$37.07	$37.07	41,919
2023-11-08	$37.76	$38.00	$37.45	$37.47	$37.47	66,378
2023-11-07	$37.44	$37.95	$37.44	$37.90	$37.90	39,851
2023-11-06	$37.84	$37.87	$37.24	$37.50	$37.50	70,021
2023-11-03	$37.16	$38.00	$37.07	$37.85	$37.85	229,822
2023-11-02	$36.16	$36.66	$36.16	$36.65	$36.65	93,079
2023-11-01	$35.79	$35.90	$35.40	$35.73	$35.73	52,420
2023-10-31	$35.54	$35.78	$35.29	$35.72	$35.72	25,843
2023-10-30	$35.30	$35.67	$35.29	$35.56	$35.56	34,412
2023-10-27	$35.28	$35.64	$34.90	$34.95	$34.95	44,674
2023-10-26	$35.36	$35.57	$34.94	$35.05	$35.05	59,882
2023-10-25	$35.70	$35.78	$35.32	$35.33	$35.33	40,990
2023-10-24	$35.85	$36.27	$35.79	$35.96	$35.96	134,231
2023-10-23	$35.30	$36.10	$35.10	$35.61	$35.61	38,021
2023-10-20	$36.06	$36.06	$35.46	$35.46	$35.46	38,485
2023-10-19	$36.54	$36.89	$36.07	$36.09	$36.09	61,854
2023-10-18	$37.05	$37.05	$36.38	$36.41	$36.41	33,818
2023-10-17	$36.87	$37.63	$36.87	$37.42	$37.42	94,280
2023-10-16	$36.64	$37.16	$36.55	$37.07	$37.07	38,785
2023-10-13	$37.14	$37.21	$36.33	$36.45	$36.45	65,602
2023-10-12	$38.23	$38.23	$36.95	$37.16	$37.16	99,574
2023-10-11	$38.18	$38.50	$37.85	$38.15	$38.15	45,789
2023-10-10	$37.70	$38.47	$37.70	$38.08	$38.08	64,780
2023-10-09	$37.33	$37.63	$36.87	$37.58	$37.58	280,943
2023-10-06	$37.18	$38.08	$37.17	$37.88	$37.88	49,166
2023-10-05	$37.58	$37.72	$37.19	$37.38	$37.38	47,298
2023-10-04	$37.34	$37.73	$37.15	$37.61	$37.61	44,249
2023-10-03	$37.96	$38.05	$37.14	$37.25	$37.25	46,896
2023-10-02	$38.29	$38.61	$38.20	$38.31	$38.31	38,409
2023-09-29	$38.69	$38.93	$38.23	$38.32	$38.32	86,554
2023-09-28	$37.93	$38.69	$37.89	$38.42	$38.42	82,392
2023-09-27	$37.84	$38.06	$37.60	$37.95	$37.95	97,232
2023-09-26	$37.77	$38.11	$37.61	$37.67	$37.67	60,508
2023-09-25	$37.84	$38.17	$37.77	$38.03	$38.03	38,456
2023-09-22	$38.69	$38.71	$38.09	$38.09	$38.09	28,575
2023-09-21	$38.86	$38.91	$38.52	$38.52	$38.52	53,633
2023-09-20	$39.74	$39.90	$39.19	$39.21	$39.21	48,848
2023-09-19	$39.63	$39.74	$39.40	$39.56	$39.56	35,211
2023-09-18	$39.75	$39.86	$39.61	$39.70	$39.70	30,357
2023-09-15	$39.87	$40.20	$39.71	$39.86	$39.84	115,637
2023-09-14	$39.79	$40.09	$39.59	$39.98	$39.96	71,241
2023-09-13	$39.71	$39.80	$39.38	$39.46	$39.45	38,142
2023-09-12	$39.83	$40.32	$39.83	$39.95	$39.93	72,577
2023-09-11	$40.01	$40.17	$39.76	$39.94	$39.93	116,075
2023-09-08	$39.74	$40.04	$39.65	$39.78	$39.76	72,940
2023-09-07	$39.77	$39.80	$39.50	$39.72	$39.70	38,400
2023-09-06	$40.10	$40.35	$39.98	$40.16	$40.14	45,607
2023-09-05	$40.60	$40.60	$40.17	$40.30	$40.28	62,333
2023-09-01	$41.07	$41.09	$40.49	$40.70	$40.68	19,804
2023-08-31	$40.81	$41.09	$40.81	$40.90	$40.89	20,618
2023-08-30	$40.71	$40.94	$40.64	$40.72	$40.70	62,051
2023-08-29	$40.26	$40.82	$40.26	$40.77	$40.75	89,103
2023-08-28	$40.03	$40.35	$40.03	$40.33	$40.31	38,945
2023-08-25	$40.10	$40.19	$39.75	$39.88	$39.88	39,080
2023-08-24	$40.58	$40.79	$40.01	$40.01	$40.01	28,934
2023-08-23	$40.52	$40.89	$40.42	$40.67	$40.67	119,511
2023-08-22	$40.48	$40.67	$40.34	$40.54	$40.54	19,926
2023-08-21	$40.48	$40.61	$40.16	$40.37	$40.37	27,678
2023-08-18	$40.19	$40.61	$40.14	$40.46	$40.46	85,370
2023-08-17	$41.31	$41.31	$40.43	$40.43	$40.43	79,294
2023-08-16	$41.30	$41.60	$41.25	$41.28	$41.28	31,290
2023-08-15	$41.67	$41.71	$41.49	$41.52	$41.52	28,874
2023-08-14	$41.87	$41.97	$41.74	$41.92	$41.92	51,659
2023-08-11	$42.02	$42.15	$41.94	$42.07	$42.07	32,904
2023-08-10	$42.52	$42.72	$42.05	$42.17	$42.17	102,290
2023-08-09	$42.63	$42.80	$42.21	$42.29	$42.29	58,809
2023-08-08	$42.22	$42.56	$42.11	$42.50	$42.50	74,014
2023-08-07	$42.24	$42.46	$42.13	$42.42	$42.42	24,255
2023-08-04	$42.21	$42.57	$41.78	$41.95	$41.95	54,758
2023-08-03	$42.00	$42.00	$41.76	$41.85	$41.85	32,434
2023-08-02	$42.37	$42.60	$42.23	$42.37	$42.37	24,280
2023-08-01	$42.98	$43.04	$42.62	$42.82	$42.82	54,629
2023-07-31	$43.10	$43.33	$43.07	$43.23	$43.23	284,362
2023-07-28	$42.76	$43.10	$42.76	$42.99	$42.99	101,567
2023-07-27	$43.02	$43.02	$42.36	$42.46	$42.46	84,792
2023-07-26	$42.46	$42.90	$42.46	$42.81	$42.81	96,195
2023-07-25	$42.55	$42.56	$42.30	$42.46	$42.46	101,994
2023-07-24	$42.93	$42.94	$42.55	$42.69	$42.69	41,018
2023-07-21	$43.06	$43.28	$42.85	$42.92	$42.92	153,815
2023-07-20	$42.97	$43.01	$42.75	$42.91	$42.91	45,498
2023-07-19	$43.11	$43.19	$42.83	$43.08	$43.08	76,749
2023-07-18	$42.66	$43.17	$42.66	$43.03	$43.03	46,263
2023-07-17	$42.47	$42.79	$42.39	$42.65	$42.65	63,550
2023-07-14	$42.95	$42.95	$42.50	$42.58	$42.58	72,143
2023-07-13	$42.95	$43.18	$42.89	$42.91	$42.91	82,443
2023-07-12	$42.94	$43.06	$42.67	$42.69	$42.69	78,095
2023-07-11	$42.49	$42.63	$42.30	$42.50	$42.50	120,721
2023-07-10	$41.63	$42.38	$41.63	$42.34	$42.34	103,716
2023-07-07	$41.07	$41.96	$41.07	$41.64	$41.64	41,072
2023-07-06	$41.00	$41.15	$40.69	$41.13	$41.13	32,482
2023-07-05	$41.78	$41.78	$41.24	$41.40	$41.40	84,618
2023-07-03	$41.80	$42.11	$41.80	$42.01	$42.01	103,693
2023-06-30	$41.83	$41.95	$41.69	$41.82	$41.82	59,441
2023-06-29	$41.34	$41.72	$41.31	$41.52	$41.52	90,695
2023-06-28	$41.32	$41.46	$41.21	$41.35	$41.35	46,303
2023-06-27	$40.68	$41.48	$40.68	$41.33	$41.33	59,855
2023-06-26	$40.38	$40.85	$40.38	$40.50	$40.50	37,373
2023-06-23	$40.53	$40.64	$40.37	$40.44	$40.44	34,482
2023-06-22	$40.86	$41.00	$40.78	$40.89	$40.89	32,459
2023-06-21	$40.89	$41.19	$40.88	$41.02	$41.02	41,809
2023-06-20	$41.22	$41.26	$40.81	$41.02	$41.02	54,891
2023-06-16	$41.79	$41.88	$41.29	$41.44	$41.41	52,280
2023-06-15	$41.40	$41.69	$41.28	$41.63	$41.60	62,687
2023-06-14	$41.79	$41.90	$41.38	$41.64	$41.61	76,472
2023-06-13	$41.65	$41.78	$41.58	$41.75	$41.72	28,781
2023-06-12	$41.25	$41.45	$41.19	$41.43	$41.40	42,327
2023-06-09	$41.18	$41.36	$41.05	$41.12	$41.09	89,606
2023-06-08	$40.90	$41.25	$40.90	$41.17	$41.14	50,320
2023-06-07	$40.89	$41.32	$40.89	$41.09	$41.06	48,062
2023-06-06	$40.29	$41.01	$40.27	$40.95	$40.92	53,405
2023-06-05	$40.21	$40.39	$40.18	$40.34	$40.34	260,008
2023-06-02	$39.84	$40.48	$39.84	$40.40	$40.40	456,019
2023-06-01	$39.15	$39.58	$38.89	$39.40	$39.40	66,895
2023-05-31	$39.28	$39.28	$38.76	$39.15	$39.15	118,034
2023-05-30	$40.06	$40.21	$39.36	$39.40	$39.40	46,164
2023-05-26	$39.87	$40.18	$39.87	$39.95	$39.95	139,606
2023-05-25	$39.85	$39.85	$39.48	$39.63	$39.63	39,213
2023-05-24	$39.73	$39.93	$39.55	$39.79	$39.79	56,974
2023-05-23	$40.55	$40.69	$39.97	$39.97	$39.97	62,738
2023-05-22	$41.11	$41.22	$40.82	$40.83	$40.83	106,361
2023-05-19	$41.46	$41.46	$40.93	$41.05	$41.05	56,099
2023-05-18	$40.91	$41.41	$40.91	$41.40	$41.40	47,146
2023-05-17	$40.42	$41.11	$40.42	$40.92	$40.92	41,601
2023-05-16	$40.44	$40.44	$40.17	$40.20	$40.20	50,261
2023-05-15	$40.17	$40.65	$40.01	$40.58	$40.58	47,464
2023-05-12	$40.06	$40.19	$39.87	$40.08	$40.08	34,355
2023-05-11	$40.09	$40.29	$39.96	$40.06	$40.06	869,048
2023-05-10	$40.91	$40.91	$39.75	$40.20	$40.20	83,438
2023-05-09	$40.64	$40.86	$40.51	$40.67	$40.67	28,105
2023-05-08	$40.74	$41.07	$40.70	$40.84	$40.84	43,875
2023-05-05	$40.40	$40.74	$40.31	$40.65	$40.65	29,096
2023-05-04	$40.42	$40.42	$39.77	$39.89	$39.89	124,565
2023-05-03	$41.27	$41.39	$40.85	$40.85	$40.85	87,456
2023-05-02	$41.59	$41.59	$40.75	$41.35	$41.35	63,731
2023-05-01	$41.37	$42.02	$41.37	$41.83	$41.83	137,674
2023-04-28	$40.81	$41.46	$40.78	$41.40	$41.40	168,427
2023-04-27	$40.44	$40.88	$40.18	$40.84	$40.84	38,704
2023-04-26	$40.66	$40.89	$40.16	$40.22	$40.22	34,930
2023-04-25	$40.95	$41.04	$40.64	$40.66	$40.66	36,662
2023-04-24	$41.42	$41.55	$41.03	$41.27	$41.27	97,080
2023-04-21	$41.15	$41.42	$40.90	$41.41	$41.41	24,749
2023-04-20	$41.10	$41.34	$41.02	$41.11	$41.11	46,440
2023-04-19	$40.96	$41.39	$40.81	$41.27	$41.27	66,135
2023-04-18	$41.14	$41.29	$41.08	$41.12	$41.12	28,968
2023-04-17	$40.77	$41.01	$40.71	$40.95	$40.95	37,700
2023-04-14	$40.73	$41.06	$40.45	$40.67	$40.67	40,491
2023-04-13	$40.47	$40.84	$40.47	$40.81	$40.81	35,721
2023-04-12	$41.14	$41.19	$40.25	$40.27	$40.27	34,598
2023-04-11	$40.68	$41.07	$40.68	$40.90	$40.90	106,243
2023-04-10	$39.87	$40.63	$39.87	$40.60	$40.60	28,915
2023-04-06	$39.87	$40.16	$39.66	$40.10	$40.10	46,428
2023-04-05	$40.09	$40.09	$39.74	$39.95	$39.95	60,675
2023-04-04	$40.52	$40.62	$39.95	$40.27	$40.27	65,664
2023-04-03	$40.63	$40.69	$40.26	$40.53	$40.53	77,985
2023-03-31	$40.19	$40.73	$40.19	$40.69	$40.69	52,405
2023-03-30	$39.94	$40.09	$39.85	$40.02	$40.02	39,825
2023-03-29	$39.58	$39.71	$39.40	$39.64	$39.64	47,491
2023-03-28	$38.87	$39.29	$38.87	$39.22	$39.22	40,731
2023-03-27	$38.87	$39.12	$38.70	$38.94	$38.94	42,638
2023-03-24	$38.46	$38.65	$38.02	$38.57	$38.57	48,034
2023-03-23	$39.05	$39.51	$38.32	$38.69	$38.69	54,026
2023-03-22	$39.43	$39.73	$38.77	$38.80	$38.80	86,186
2023-03-21	$39.13	$39.55	$39.03	$39.36	$39.36	59,946
2023-03-20	$38.23	$38.97	$38.23	$38.72	$38.72	37,208
2023-03-17	$38.60	$38.60	$38.04	$38.31	$38.17	93,419
2023-03-16	$37.96	$38.85	$37.87	$38.78	$38.64	61,677
2023-03-15	$38.06	$38.28	$37.58	$38.24	$38.10	101,146
2023-03-14	$38.99	$39.23	$38.49	$38.80	$38.66	157,613
2023-03-13	$38.42	$38.69	$38.01	$38.35	$38.21	79,824
2023-03-10	$39.43	$39.58	$38.66	$38.82	$38.68	68,118
2023-03-09	$40.79	$40.84	$39.46	$39.48	$39.34	180,560
2023-03-08	$40.82	$40.93	$40.51	$40.78	$40.63	36,304
2023-03-07	$41.27	$41.55	$40.85	$40.88	$40.73	46,667
2023-03-06	$41.61	$41.75	$41.23	$41.29	$41.14	36,839
2023-03-03	$41.35	$41.57	$41.24	$41.49	$41.34	119,426
2023-03-02	$40.42	$41.27	$40.35	$41.22	$41.07	36,756
2023-03-01	$40.35	$40.68	$40.33	$40.63	$40.48	194,506
2023-02-28	$40.39	$40.67	$40.39	$40.40	$40.25	61,853
2023-02-27	$40.56	$40.73	$40.35	$40.39	$40.24	82,642
2023-02-24	$40.61	$40.61	$40.08	$40.30	$40.15	125,680
2023-02-23	$41.33	$41.51	$40.69	$41.11	$40.96	33,587
2023-02-22	$41.11	$41.43	$40.97	$41.19	$41.04	97,955
2023-02-21	$41.31	$41.58	$40.99	$41.12	$40.97	208,364
2023-02-17	$41.56	$41.71	$41.42	$41.67	$41.52	58,440
2023-02-16	$41.65	$42.18	$41.54	$41.70	$41.55	121,513
2023-02-15	$41.80	$42.17	$41.71	$42.12	$41.97	160,166
2023-02-14	$41.34	$41.91	$41.17	$41.82	$41.67	51,478
2023-02-13	$40.99	$41.52	$40.99	$41.47	$41.32	54,203
2023-02-10	$41.17	$41.20	$40.85	$40.97	$40.82	47,106
2023-02-09	$42.17	$42.23	$41.37	$41.44	$41.29	61,639
2023-02-08	$42.04	$42.15	$41.59	$41.75	$41.60	66,711
2023-02-07	$41.60	$42.20	$41.30	$42.16	$42.01	32,219
2023-02-06	$41.53	$41.71	$41.44	$41.70	$41.55	92,018
2023-02-03	$41.49	$42.10	$41.49	$41.84	$41.69	101,437
2023-02-02	$41.91	$42.28	$41.71	$41.97	$41.82	137,053
2023-02-01	$41.22	$41.88	$40.87	$41.68	$41.53	148,156
2023-01-31	$40.79	$41.36	$40.63	$41.35	$41.20	42,261
2023-01-30	$40.96	$41.34	$40.77	$40.83	$40.68	135,459
2023-01-27	$41.21	$41.44	$41.10	$41.28	$41.13	77,756
2023-01-26	$41.26	$41.40	$40.93	$41.28	$41.13	380,539
2023-01-25	$40.47	$41.13	$40.47	$41.13	$40.98	72,793
2023-01-24	$40.67	$41.03	$40.13	$40.81	$40.66	69,967
2023-01-23	$40.52	$40.89	$40.48	$40.86	$40.71	88,526
2023-01-20	$39.77	$40.53	$39.77	$40.53	$40.38	74,058
2023-01-19	$39.46	$39.72	$39.30	$39.57	$39.43	152,447
2023-01-18	$40.44	$40.54	$39.60	$39.60	$39.46	55,357
2023-01-17	$40.20	$40.29	$40.08	$40.22	$40.07	78,677
2023-01-13	$39.52	$40.26	$39.52	$40.25	$40.10	28,123
2023-01-12	$39.75	$39.97	$39.60	$39.91	$39.77	48,825
2023-01-11	$39.19	$39.57	$39.17	$39.54	$39.40	73,368
2023-01-10	$38.54	$39.11	$38.54	$39.11	$38.97	74,386
2023-01-09	$38.38	$38.80	$38.33	$38.60	$38.46	152,899
2023-01-06	$37.49	$38.25	$37.49	$38.21	$38.07	56,634
2023-01-05	$37.04	$37.38	$36.86	$37.25	$37.11	67,618
2023-01-04	$36.55	$37.35	$36.55	$37.26	$37.12	76,891
2023-01-03	$36.68	$36.90	$36.10	$36.29	$36.16	79,054
2022-12-30	$36.20	$36.44	$36.10	$36.41	$36.28	128,777
2022-12-29	$36.13	$36.66	$36.13	$36.51	$36.38	123,263
2022-12-28	$36.54	$36.66	$35.88	$35.88	$35.75	1,923,943
2022-12-27	$36.80	$36.96	$36.59	$36.60	$36.47	227,572
2022-12-23	$36.55	$36.93	$36.39	$36.90	$36.90	65,631
2022-12-22	$36.65	$36.66	$36.10	$36.61	$36.61	250,111
2022-12-21	$37.00	$37.21	$36.84	$36.88	$36.88	192,542
2022-12-20	$36.48	$36.90	$36.46	$36.76	$36.76	97,525
2022-12-19	$37.19	$37.19	$36.51	$36.59	$36.59	249,855
2022-12-16	$37.25	$37.58	$37.06	$37.30	$37.27	110,242
2022-12-15	$38.03	$38.21	$37.57	$37.69	$37.66	117,032
2022-12-14	$38.69	$38.87	$38.14	$38.57	$38.54	136,028
2022-12-13	$39.67	$39.71	$38.57	$38.76	$38.73	95,551
2022-12-12	$38.21	$38.76	$38.04	$38.74	$38.71	59,071
2022-12-09	$38.20	$38.47	$38.09	$38.23	$38.20	84,622
2022-12-08	$38.15	$38.55	$38.14	$38.31	$38.31	99,831
2022-12-07	$38.11	$38.26	$37.88	$37.91	$37.91	124,817
2022-12-06	$38.89	$39.00	$38.11	$38.32	$38.32	436,874
2022-12-05	$39.21	$39.22	$38.79	$38.89	$38.89	102,570
2022-12-02	$39.08	$39.61	$39.08	$39.45	$39.45	97,405
2022-12-01	$39.70	$39.78	$39.43	$39.56	$39.56	211,395
2022-11-30	$38.87	$39.62	$38.64	$39.62	$39.62	288,773
2022-11-29	$38.55	$38.89	$38.49	$38.84	$38.84	266,591
2022-11-28	$38.66	$38.83	$38.46	$38.56	$38.56	141,589
2022-11-25	$38.68	$39.08	$38.68	$38.92	$38.92	48,838
2022-11-23	$38.42	$38.91	$38.42	$38.77	$38.77	102,833
2022-11-22	$37.87	$38.47	$37.77	$38.44	$38.44	52,940
2022-11-21	$38.02	$38.16	$37.67	$37.82	$37.82	80,635
2022-11-18	$38.34	$38.50	$37.73	$37.92	$37.92	47,384
2022-11-17	$37.52	$37.96	$37.37	$37.94	$37.94	173,600
2022-11-16	$38.28	$38.28	$37.89	$38.09	$38.09	118,799
2022-11-15	$38.87	$39.11	$38.25	$38.43	$38.43	122,646
2022-11-14	$38.49	$38.89	$38.21	$38.21	$38.21	76,718
2022-11-11	$37.79	$38.82	$37.79	$38.68	$38.68	67,428
2022-11-10	$37.28	$37.75	$37.28	$37.64	$37.64	199,033
2022-11-09	$36.47	$36.72	$36.10	$36.12	$36.12	66,057
2022-11-08	$36.76	$37.28	$36.44	$36.86	$36.86	77,924
2022-11-07	$36.95	$36.95	$36.29	$36.86	$36.86	101,985
2022-11-04	$37.39	$37.54	$36.39	$36.76	$36.76	82,998
2022-11-03	$36.88	$37.10	$36.32	$36.79	$36.79	194,942
2022-11-02	$38.42	$38.53	$37.28	$37.32	$37.32	103,777
2022-11-01	$38.95	$39.22	$38.64	$38.74	$38.74	126,707
2022-10-31	$38.33	$38.77	$38.29	$38.58	$38.58	76,993
2022-10-28	$37.69	$38.60	$37.64	$38.56	$38.56	50,926
2022-10-27	$38.01	$38.44	$37.64	$37.68	$37.68	115,104
2022-10-26	$37.81	$38.68	$37.71	$37.74	$37.74	93,276
2022-10-25	$37.20	$38.06	$37.20	$37.93	$37.93	60,458
2022-10-24	$37.40	$37.53	$36.80	$37.32	$37.32	66,014
2022-10-21	$36.38	$37.41	$36.38	$37.32	$37.32	47,619
2022-10-20	$36.55	$37.01	$36.37	$36.41	$36.41	58,225
2022-10-19	$36.74	$37.13	$36.44	$36.63	$36.63	56,671
2022-10-18	$37.03	$37.40	$36.56	$36.83	$36.83	132,210
2022-10-17	$36.19	$36.58	$36.18	$36.30	$36.30	162,945
2022-10-14	$36.43	$36.66	$35.66	$35.68	$35.68	126,994
2022-10-13	$34.69	$36.17	$34.41	$36.03	$36.03	194,549
2022-10-12	$35.02	$35.53	$34.73	$35.36	$35.36	136,734
2022-10-11	$35.17	$35.53	$34.61	$35.09	$35.09	143,529
2022-10-10	$35.59	$35.71	$34.93	$35.30	$35.30	75,160
2022-10-07	$35.75	$35.85	$35.25	$35.53	$35.53	136,229
2022-10-06	$36.48	$36.81	$36.08	$36.21	$36.21	207,573
2022-10-05	$36.34	$36.70	$35.96	$36.52	$36.52	73,497
2022-10-04	$36.07	$36.91	$36.07	$36.88	$36.88	94,959
2022-10-03	$35.05	$35.61	$34.49	$35.39	$35.39	232,931
2022-09-30	$34.61	$35.32	$34.50	$34.65	$34.65	159,442
2022-09-29	$35.14	$35.16	$34.36	$34.71	$34.71	87,422
2022-09-28	$34.78	$35.77	$34.73	$35.61	$35.61	118,499
2022-09-27	$35.13	$35.59	$34.50	$34.70	$34.70	178,954
2022-09-26	$35.07	$35.59	$34.56	$34.60	$34.60	271,569
2022-09-23	$35.63	$35.76	$34.80	$35.25	$35.25	155,606
2022-09-22	$37.10	$37.19	$36.01	$36.13	$36.13	289,004
2022-09-21	$38.64	$38.64	$37.16	$37.19	$37.19	4,678,934
2022-09-20	$38.80	$39.00	$38.46	$38.79	$38.79	90,272
2022-09-19	$38.19	$39.12	$38.19	$39.07	$39.07	79,469
2022-09-16	$38.89	$38.93	$38.22	$38.61	$38.61	92,501
2022-09-15	$39.23	$40.02	$39.23	$39.46	$39.46	86,944
2022-09-14	$39.13	$39.39	$38.40	$39.37	$39.37	84,527
2022-09-13	$39.44	$39.89	$38.92	$39.05	$39.05	87,470
2022-09-12	$40.27	$40.66	$40.27	$40.59	$40.59	29,204
2022-09-09	$39.26	$40.06	$39.26	$40.02	$40.02	60,718
2022-09-08	$38.62	$39.03	$38.32	$38.97	$38.97	57,689
2022-09-07	$38.09	$39.04	$38.09	$39.02	$39.02	322,810
2022-09-06	$38.68	$38.77	$37.82	$38.14	$38.14	178,134
2022-09-02	$39.26	$39.31	$38.43	$38.58	$38.58	89,181
2022-09-01	$38.64	$38.84	$38.17	$38.82	$38.82	161,517
2022-08-31	$39.48	$39.64	$38.96	$38.98	$38.98	82,219
2022-08-30	$39.90	$40.14	$39.17	$39.25	$39.25	99,396
2022-08-29	$39.48	$40.04	$39.40	$39.71	$39.71	58,387
2022-08-26	$41.19	$41.26	$39.85	$39.89	$39.89	186,541
2022-08-25	$40.91	$41.25	$40.80	$41.15	$41.15	97,158
2022-08-24	$40.21	$40.81	$40.12	$40.58	$40.58	299,380
2022-08-23	$40.12	$40.59	$40.12	$40.33	$40.33	203,312
2022-08-22	$40.49	$40.49	$39.98	$40.10	$40.10	130,048
2022-08-19	$41.41	$41.47	$40.97	$41.18	$41.18	93,246
2022-08-18	$41.64	$41.87	$41.37	$41.83	$41.83	91,947
2022-08-17	$42.00	$42.00	$41.45	$41.63	$41.63	136,587
2022-08-16	$41.93	$42.46	$41.66	$42.43	$42.43	246,077
2022-08-15	$41.54	$41.92	$41.50	$41.91	$41.91	2,761,031
2022-08-12	$41.36	$41.89	$41.26	$41.89	$41.89	47,069
2022-08-11	$41.56	$41.98	$41.09	$41.18	$41.18	271,476
2022-08-10	$40.93	$41.38	$40.83	$41.04	$41.04	127,487
2022-08-09	$40.59	$40.59	$39.99	$40.16	$40.16	351,132
2022-08-08	$40.55	$41.30	$40.49	$40.78	$40.78	98,050
2022-08-05	$40.17	$40.64	$40.02	$40.27	$40.27	69,540
2022-08-04	$40.52	$40.88	$40.46	$40.76	$40.76	79,034
2022-08-03	$40.02	$40.68	$39.99	$40.51	$40.51	203,530
2022-08-02	$39.60	$40.37	$39.57	$39.99	$39.99	77,237
2022-08-01	$39.38	$39.97	$39.00	$39.82	$39.82	492,122
2022-07-29	$39.61	$39.64	$39.07	$39.61	$39.61	152,495
2022-07-28	$39.19	$39.64	$38.76	$39.59	$39.59	134,189
2022-07-27	$38.58	$39.31	$38.49	$39.21	$39.21	100,047
2022-07-26	$38.53	$38.53	$38.02	$38.02	$38.02	239,986
2022-07-25	$38.57	$38.80	$38.25	$38.79	$38.79	230,940
2022-07-22	$38.81	$39.09	$38.20	$38.48	$38.48	420,103
2022-07-21	$38.61	$38.78	$38.10	$38.78	$38.78	752,216
2022-07-20	$38.22	$38.89	$38.22	$38.80	$38.80	112,485
2022-07-19	$37.54	$38.34	$37.54	$38.25	$38.25	384,362
2022-07-18	$37.13	$37.74	$36.94	$37.01	$37.01	240,299
2022-07-15	$36.50	$36.93	$36.28	$36.81	$36.81	233,318
2022-07-14	$36.01	$36.32	$35.77	$36.03	$36.03	296,393
2022-07-13	$35.85	$36.75	$35.68	$36.59	$36.59	167,054
2022-07-12	$36.24	$36.93	$36.24	$36.50	$36.50	499,848
2022-07-11	$36.56	$36.60	$35.94	$36.30	$36.30	325,144
2022-07-08	$37.20	$37.42	$36.63	$36.88	$36.88	163,145
2022-07-07	$36.96	$37.52	$36.90	$37.38	$37.38	331,132
2022-07-06	$37.27	$37.55	$36.42	$36.64	$36.64	265,303
2022-07-05	$36.40	$37.34	$36.01	$37.30	$37.30	136,211
2022-07-01	$36.17	$37.08	$36.14	$37.08	$37.08	378,232
2022-06-30	$36.21	$36.64	$35.49	$36.27	$36.27	475,952
2022-06-29	$37.02	$37.02	$36.22	$36.66	$36.66	242,410
2022-06-28	$37.89	$38.54	$36.95	$36.99	$36.99	186,629
2022-06-27	$37.85	$37.94	$37.22	$37.54	$37.54	956,801
2022-06-24	$36.20	$37.79	$36.15	$37.74	$37.74	191,422
2022-06-23	$36.19	$36.24	$35.22	$35.81	$35.81	255,932
2022-06-22	$35.87	$36.49	$35.83	$35.99	$35.99	368,256
2022-06-21	$37.02	$37.11	$36.35	$36.37	$36.37	598,931
2022-06-17	$35.77	$36.73	$35.61	$36.48	$36.42	398,634
2022-06-16	$36.82	$36.95	$35.45	$35.63	$35.58	820,624
2022-06-15	$37.37	$38.25	$37.24	$37.75	$37.69	487,597
2022-06-14	$36.98	$37.13	$36.44	$36.83	$36.77	454,095
2022-06-13	$37.76	$37.82	$36.45	$36.67	$36.61	1,058,377
2022-06-10	$39.95	$40.17	$38.91	$38.95	$38.89	306,130
2022-06-09	$41.45	$41.52	$40.64	$40.66	$40.60	148,745
2022-06-08	$41.85	$42.30	$41.65	$41.72	$41.66	345,481
2022-06-07	$41.52	$42.18	$41.46	$42.12	$42.06	126,937
2022-06-06	$42.05	$42.29	$41.66	$41.85	$41.79	136,318
2022-06-03	$41.61	$41.94	$41.47	$41.62	$41.56	183,164
2022-06-02	$41.27	$42.16	$41.27	$42.16	$42.10	177,310
2022-06-01	$42.11	$42.32	$40.86	$41.38	$41.32	141,930
2022-05-31	$42.03	$42.15	$41.38	$41.87	$41.81	188,307
2022-05-27	$41.44	$42.08	$41.30	$42.08	$42.02	91,874
2022-05-26	$40.29	$41.28	$40.20	$41.14	$41.08	235,016
2022-05-25	$38.61	$40.22	$38.59	$40.03	$39.97	257,436
2022-05-24	$39.77	$39.78	$38.37	$38.69	$38.63	343,359
2022-05-23	$40.48	$40.48	$39.55	$40.19	$40.13	130,799
2022-05-20	$40.70	$40.82	$39.27	$40.09	$40.03	313,042
2022-05-19	$39.52	$40.80	$39.50	$40.27	$40.21	263,069
2022-05-18	$40.76	$40.97	$39.61	$39.82	$39.76	203,366
2022-05-17	$40.63	$41.17	$40.39	$41.07	$41.01	218,301
2022-05-16	$40.36	$40.60	$39.72	$39.77	$39.71	108,637
2022-05-13	$39.90	$40.76	$39.90	$40.44	$40.38	176,644
2022-05-12	$38.73	$39.83	$38.29	$39.22	$39.16	285,765
2022-05-11	$39.65	$40.60	$38.89	$38.97	$38.91	332,951
2022-05-10	$40.14	$40.50	$39.04	$39.77	$39.71	269,551
2022-05-09	$40.71	$40.87	$39.08	$39.25	$39.19	302,271
2022-05-06	$42.14	$42.25	$40.78	$41.38	$41.32	366,083
2022-05-05	$43.30	$43.37	$41.93	$42.36	$42.30	1,321,110
2022-05-04	$43.36	$43.67	$41.91	$43.59	$43.52	300,689
2022-05-03	$43.68	$43.68	$42.55	$43.28	$43.21	1,014,297
2022-05-02	$43.37	$43.85	$42.74	$43.77	$43.70	474,711
2022-04-29	$44.17	$44.89	$43.24	$43.29	$43.22	231,393
2022-04-28	$44.30	$44.74	$43.38	$44.48	$44.41	161,518
2022-04-27	$44.00	$44.46	$43.35	$43.92	$43.85	480,398
2022-04-26	$45.39	$45.51	$44.05	$44.05	$43.98	1,484,747
2022-04-25	$44.47	$45.75	$44.39	$45.69	$45.62	2,539,185
2022-04-22	$45.62	$45.77	$44.68	$44.80	$44.73	137,881
2022-04-21	$47.67	$47.72	$45.59	$45.71	$45.64	204,192
2022-04-20	$47.44	$47.63	$46.98	$47.17	$47.10	192,115
2022-04-19	$46.58	$47.76	$46.58	$47.68	$47.61	182,119
2022-04-18	$46.76	$46.92	$46.21	$46.57	$46.50	232,168
2022-04-14	$47.45	$47.73	$46.97	$46.98	$46.91	486,957
2022-04-13	$46.09	$47.37	$46.09	$47.28	$47.21	166,304
2022-04-12	$46.26	$46.82	$45.71	$45.89	$45.82	104,226
2022-04-11	$45.76	$46.51	$45.71	$45.86	$45.79	198,646
2022-04-08	$46.10	$46.59	$45.85	$46.15	$46.08	211,081
2022-04-07	$46.42	$46.61	$45.41	$46.24	$46.17	241,635
2022-04-06	$46.99	$47.10	$46.11	$46.47	$46.40	259,158
2022-04-05	$48.91	$49.15	$47.52	$47.59	$47.52	224,560
2022-04-04	$48.52	$48.91	$48.10	$48.89	$48.82	178,951
2022-04-01	$49.00	$49.11	$48.20	$48.55	$48.48	134,655
2022-03-31	$49.08	$49.38	$48.71	$48.77	$48.70	162,540
2022-03-30	$49.54	$49.85	$48.92	$49.08	$49.01	647,146
2022-03-29	$49.31	$50.06	$49.25	$49.82	$49.74	269,054
2022-03-28	$48.19	$48.74	$47.79	$48.70	$48.63	96,891
2022-03-25	$48.22	$48.59	$47.91	$48.19	$48.12	144,877
2022-03-24	$47.58	$48.21	$47.30	$48.19	$48.12	167,583
2022-03-23	$47.34	$47.89	$47.33	$47.41	$47.34	207,193
2022-03-22	$47.03	$47.91	$47.03	$47.69	$47.62	91,151
2022-03-21	$47.19	$47.32	$46.36	$46.86	$46.79	89,023
2022-03-18	$46.61	$47.39	$46.42	$47.32	$47.18	251,861
2022-03-17	$46.44	$46.80	$45.99	$46.74	$46.60	245,104
2022-03-16	$45.96	$46.79	$45.49	$46.75	$46.61	297,676
2022-03-15	$44.47	$45.41	$44.37	$45.34	$45.21	553,761
2022-03-14	$44.65	$45.08	$43.85	$44.16	$44.03	746,358
2022-03-11	$45.37	$45.49	$44.36	$44.40	$44.27	143,362
2022-03-10	$44.20	$44.98	$44.01	$44.94	$44.81	331,543
2022-03-09	$44.84	$45.45	$44.76	$44.81	$44.68	279,880
2022-03-08	$43.09	$44.85	$42.37	$43.57	$43.44	470,774
2022-03-07	$45.96	$46.02	$42.83	$42.87	$42.74	869,047
2022-03-04	$46.85	$47.02	$45.52	$45.98	$45.85	499,527
2022-03-03	$48.38	$48.61	$47.04	$47.37	$47.23	393,459
2022-03-02	$47.29	$48.52	$47.29	$48.24	$48.10	358,219
2022-03-01	$48.12	$48.20	$46.74	$46.99	$46.85	693,377
2022-02-28	$48.11	$48.73	$47.68	$48.32	$48.18	347,800
2022-02-25	$48.00	$48.68	$47.27	$48.66	$48.52	310,421
2022-02-24	$45.41	$47.86	$45.10	$47.77	$47.63	568,621
2022-02-23	$48.46	$48.67	$47.12	$47.17	$47.03	276,261
2022-02-22	$48.76	$49.26	$47.80	$48.16	$48.02	459,119
2022-02-18	$49.46	$49.90	$48.76	$49.05	$48.91	287,437
2022-02-17	$50.20	$50.37	$49.37	$49.53	$49.39	842,092
2022-02-16	$50.23	$50.91	$49.94	$50.75	$50.60	905,258
2022-02-15	$49.64	$50.77	$49.64	$50.71	$50.56	767,134
2022-02-14	$49.22	$49.90	$48.67	$48.99	$48.85	344,133
2022-02-11	$50.49	$50.81	$48.82	$49.21	$49.07	1,541,217
2022-02-10	$49.53	$50.94	$49.34	$50.15	$50.00	925,819
2022-02-09	$49.18	$50.04	$49.18	$50.01	$49.86	412,153
2022-02-08	$47.67	$48.67	$47.48	$48.62	$48.48	620,326
2022-02-07	$47.21	$47.99	$47.17	$47.65	$47.51	262,986
2022-02-04	$46.62	$47.46	$46.16	$47.15	$47.01	187,591
2022-02-03	$46.84	$47.55	$46.63	$46.70	$46.56	176,271
2022-02-02	$47.73	$47.73	$46.86	$47.24	$47.10	148,793
2022-02-01	$47.00	$47.73	$46.74	$47.66	$47.52	285,782
2022-01-31	$45.68	$46.91	$45.57	$46.91	$46.77	270,046
2022-01-28	$44.63	$45.72	$44.08	$45.72	$45.59	187,566
2022-01-27	$45.58	$46.14	$44.36	$44.55	$44.42	226,423
2022-01-26	$46.18	$46.75	$44.77	$45.22	$45.09	281,506
2022-01-25	$44.84	$46.02	$44.19	$45.63	$45.50	213,354
2022-01-24	$44.32	$45.74	$43.07	$45.68	$45.55	611,898
2022-01-21	$45.78	$46.22	$45.07	$45.14	$45.01	255,230
2022-01-20	$46.70	$47.65	$46.09	$46.09	$45.96	268,968
2022-01-19	$47.42	$47.51	$46.41	$46.43	$46.29	214,942
2022-01-18	$47.90	$48.22	$47.21	$47.24	$47.10	170,544
2022-01-14	$48.21	$48.39	$47.58	$48.32	$48.18	354,808
2022-01-13	$48.60	$49.25	$48.50	$48.60	$48.46	424,154
2022-01-12	$49.14	$49.19	$48.30	$48.49	$48.35	166,467
2022-01-11	$48.19	$48.93	$47.97	$48.87	$48.73	155,242
2022-01-10	$48.61	$48.73	$47.26	$48.21	$48.07	179,706
2022-01-07	$48.65	$49.37	$48.65	$48.82	$48.68	98,623
2022-01-06	$48.26	$48.87	$47.86	$48.50	$48.36	134,453
2022-01-05	$49.46	$49.76	$48.22	$48.23	$48.09	233,234
2022-01-04	$49.79	$50.11	$49.42	$49.57	$49.43	147,312
2022-01-03	$49.14	$49.83	$49.09	$49.43	$49.29	166,323
2021-12-31	$48.89	$49.21	$48.85	$48.98	$48.84	73,670
2021-12-30	$48.91	$49.53	$48.91	$48.98	$48.84	108,311
2021-12-29	$48.86	$49.19	$48.72	$48.98	$48.84	114,255
2021-12-28	$48.99	$49.55	$48.87	$48.94	$48.80	116,533
2021-12-27	$48.84	$49.20	$48.51	$49.16	$49.02	133,111
2021-12-23	$48.43	$49.06	$48.36	$48.92	$48.78	200,526
2021-12-22	$47.54	$48.37	$47.44	$48.19	$48.05	308,638
2021-12-21	$46.20	$47.73	$46.05	$47.63	$47.49	214,674
2021-12-20	$44.78	$45.71	$44.59	$45.69	$45.56	351,517
2021-12-17	$45.14	$46.28	$44.66	$45.88	$45.67	578,537
2021-12-16	$46.26	$46.57	$45.29	$45.44	$45.23	288,865
2021-12-15	$45.77	$46.19	$44.88	$46.01	$45.80	239,152
2021-12-14	$45.79	$46.46	$45.65	$45.92	$45.71	459,421
2021-12-13	$47.06	$47.14	$45.80	$46.20	$45.99	233,939
2021-12-10	$47.65	$47.78	$46.86	$47.27	$47.06	155,436
2021-12-09	$47.54	$47.88	$47.26	$47.32	$47.11	118,824
2021-12-08	$47.76	$48.35	$47.60	$47.91	$47.69	176,146
2021-12-07	$47.39	$47.90	$47.23	$47.39	$47.18	326,571
2021-12-06	$45.40	$47.24	$45.24	$46.64	$46.43	1,203,340
2021-12-03	$45.96	$45.96	$44.57	$45.11	$44.91	238,591
2021-12-02	$44.37	$45.95	$44.31	$45.75	$45.54	228,748
2021-12-01	$46.52	$46.82	$44.14	$44.18	$43.98	256,111
2021-11-30	$46.31	$46.51	$45.17	$45.72	$45.51	461,491
2021-11-29	$47.47	$47.61	$46.38	$46.76	$46.55	313,077
2021-11-26	$46.83	$47.07	$46.13	$47.00	$46.79	403,368
2021-11-24	$48.35	$48.77	$48.10	$48.73	$48.51	95,383
2021-11-23	$48.73	$48.95	$48.23	$48.72	$48.50	447,410
2021-11-22	$48.94	$49.24	$48.48	$48.75	$48.53	241,224
2021-11-19	$49.26	$49.26	$48.58	$48.83	$48.61	821,633
2021-11-18	$50.37	$50.53	$49.41	$49.62	$49.39	413,526
2021-11-17	$50.66	$50.75	$50.15	$50.36	$50.13	1,073,075
2021-11-16	$51.07	$51.07	$50.42	$50.74	$50.51	352,806
2021-11-15	$51.13	$51.43	$50.98	$51.07	$50.84	130,084
2021-11-12	$51.40	$51.43	$50.87	$51.00	$50.77	164,718
2021-11-11	$51.64	$51.70	$51.24	$51.30	$51.07	148,965
2021-11-10	$52.13	$52.55	$51.65	$51.79	$51.56	367,678
2021-11-09	$52.60	$52.77	$52.13	$52.39	$52.15	249,970
2021-11-08	$53.44	$53.56	$52.68	$52.73	$52.49	402,171
2021-11-05	$52.72	$53.38	$52.51	$53.27	$53.03	657,900
2021-11-04	$51.81	$51.81	$51.18	$51.28	$51.05	272,085
2021-11-03	$51.34	$51.90	$51.04	$51.57	$51.34	235,122
2021-11-02	$51.76	$51.76	$51.13	$51.46	$51.23	132,923
2021-11-01	$50.72	$51.88	$50.72	$51.82	$51.58	189,776
2021-10-29	$50.84	$50.84	$50.13	$50.49	$50.26	269,833
2021-10-28	$50.95	$51.23	$50.53	$51.13	$50.90	192,757
2021-10-27	$51.42	$51.42	$50.84	$50.87	$50.64	229,292
2021-10-26	$51.62	$51.73	$51.04	$51.29	$51.06	117,168
2021-10-25	$51.40	$51.67	$51.15	$51.42	$51.19	271,066
2021-10-22	$51.58	$51.59	$50.99	$51.36	$51.13	169,756
2021-10-21	$51.57	$51.92	$51.48	$51.58	$51.35	171,962
2021-10-20	$51.80	$52.15	$51.52	$51.58	$51.35	181,858
2021-10-19	$52.56	$52.56	$51.93	$51.94	$51.70	312,199
2021-10-18	$52.09	$52.35	$51.86	$52.29	$52.05	232,711
2021-10-15	$53.00	$53.23	$52.28	$52.28	$52.04	328,088
2021-10-14	$52.43	$52.66	$52.27	$52.54	$52.30	289,305
2021-10-13	$52.19	$52.19	$51.60	$51.95	$51.71	280,882
2021-10-12	$51.64	$52.23	$51.64	$52.06	$51.82	248,505
2021-10-11	$52.02	$52.35	$51.50	$51.53	$51.30	192,545
2021-10-08	$52.34	$52.78	$52.01	$52.06	$51.82	128,180
2021-10-07	$52.21	$52.73	$52.21	$52.26	$52.02	163,525
2021-10-06	$51.17	$51.86	$50.99	$51.80	$51.57	155,148
2021-10-05	$52.02	$52.43	$51.67	$51.72	$51.49	249,036
2021-10-04	$52.05	$52.40	$51.61	$51.75	$51.52	319,474
2021-10-01	$50.78	$52.34	$50.78	$52.07	$51.83	614,580
2021-09-30	$51.06	$51.10	$50.21	$50.34	$50.11	442,927
2021-09-29	$51.36	$51.37	$50.84	$50.92	$50.69	169,254
2021-09-28	$51.66	$52.00	$51.08	$51.17	$50.94	182,168
2021-09-27	$51.44	$52.30	$51.44	$51.89	$51.65	256,417
2021-09-24	$50.83	$51.57	$50.79	$51.40	$51.17	161,590
2021-09-23	$50.13	$51.17	$50.13	$51.05	$50.82	240,437
2021-09-22	$49.05	$50.20	$49.05	$49.89	$49.66	184,899
2021-09-21	$49.22	$49.62	$48.65	$48.81	$48.59	200,143
2021-09-20	$48.59	$49.10	$48.21	$48.83	$48.61	235,194
2021-09-17	$49.75	$50.29	$49.40	$49.64	$49.35	197,569
2021-09-16	$49.46	$49.94	$49.38	$49.71	$49.42	98,481
2021-09-15	$49.04	$49.60	$48.57	$49.47	$49.18	161,699
2021-09-14	$49.45	$49.50	$48.64	$49.11	$48.83	138,758
2021-09-13	$48.91	$49.35	$48.45	$49.32	$49.03	288,381
2021-09-10	$49.32	$49.38	$48.56	$48.57	$48.29	301,799
2021-09-09	$48.77	$49.52	$48.66	$49.09	$48.81	161,130
2021-09-08	$49.22	$49.65	$48.70	$48.86	$48.58	146,419
2021-09-07	$49.18	$49.51	$49.06	$49.32	$49.03	151,392
2021-09-03	$49.46	$49.59	$48.95	$49.26	$48.98	144,937
2021-09-02	$49.88	$50.09	$49.53	$49.64	$49.35	100,414
2021-09-01	$49.90	$50.10	$49.52	$49.61	$49.32	265,113
2021-08-31	$49.48	$49.98	$49.48	$49.80	$49.51	137,663
2021-08-30	$50.04	$50.04	$49.29	$49.45	$49.16	152,124
2021-08-27	$49.01	$50.08	$48.85	$49.98	$49.69	294,249
2021-08-26	$49.16	$49.37	$48.74	$48.87	$48.59	147,275
2021-08-25	$49.00	$49.32	$48.63	$49.28	$49.00	260,908
2021-08-24	$48.74	$49.21	$48.53	$49.07	$48.79	129,934
2021-08-23	$48.05	$48.62	$48.05	$48.53	$48.25	156,507
2021-08-20	$47.14	$47.90	$47.04	$47.79	$47.51	224,774
2021-08-19	$47.57	$47.73	$46.88	$47.19	$46.92	205,590
2021-08-18	$48.18	$48.60	$47.97	$48.00	$47.72	95,234
2021-08-17	$48.27	$48.49	$47.78	$48.20	$47.92	539,611
2021-08-16	$48.91	$48.91	$48.45	$48.68	$48.40	143,344
2021-08-13	$49.60	$49.73	$49.14	$49.17	$48.89	165,073
2021-08-12	$49.73	$49.73	$48.95	$49.49	$49.20	256,523
2021-08-11	$49.35	$49.74	$48.98	$49.73	$49.44	171,955
2021-08-10	$49.05	$49.47	$48.80	$49.27	$48.99	168,054
2021-08-09	$49.26	$49.34	$48.65	$48.93	$48.65	131,597
2021-08-06	$49.47	$49.68	$49.07	$49.24	$48.96	99,842
2021-08-05	$48.32	$49.38	$48.32	$49.33	$49.04	326,051
2021-08-04	$48.09	$48.44	$48.02	$48.18	$47.90	295,643
2021-08-03	$49.39	$49.39	$47.64	$48.41	$48.13	656,978
2021-08-02	$49.51	$50.12	$49.17	$49.22	$48.94	202,856
2021-07-30	$49.49	$49.93	$49.18	$49.26	$48.98	703,706
2021-07-29	$49.92	$50.39	$49.84	$49.84	$49.55	99,387
2021-07-28	$49.97	$50.11	$49.09	$49.72	$49.43	151,465
2021-07-27	$49.98	$50.07	$49.24	$49.90	$49.61	134,116
2021-07-26	$49.66	$50.47	$49.66	$50.31	$50.02	253,811
2021-07-23	$49.65	$49.80	$49.31	$49.76	$49.47	168,206
2021-07-22	$49.64	$49.64	$49.02	$49.40	$49.11	143,685
2021-07-21	$49.11	$50.14	$49.07	$49.81	$49.52	192,543
2021-07-20	$47.75	$49.07	$47.45	$48.88	$48.60	615,498
2021-07-19	$47.92	$47.99	$47.12	$47.53	$47.26	957,166
2021-07-16	$49.96	$50.04	$48.73	$48.77	$48.49	210,963
2021-07-15	$50.08	$50.26	$49.25	$49.66	$49.37	196,855
2021-07-14	$50.89	$51.21	$50.22	$50.33	$50.04	212,793
2021-07-13	$51.43	$51.43	$50.65	$50.71	$50.42	247,419
2021-07-12	$51.33	$51.66	$50.97	$51.63	$51.33	119,086
2021-07-09	$50.47	$51.41	$50.35	$51.40	$51.10	193,161
2021-07-08	$50.01	$50.65	$49.62	$50.19	$49.90	228,659
2021-07-07	$51.33	$51.53	$50.45	$50.93	$50.64	274,274
2021-07-06	$52.29	$52.29	$51.07	$51.41	$51.11	220,203
2021-07-02	$52.49	$52.50	$52.15	$52.33	$52.03	125,453
2021-07-01	$52.46	$52.72	$52.27	$52.38	$52.08	233,878
2021-06-30	$51.68	$52.37	$51.61	$52.27	$51.97	166,309
2021-06-29	$52.25	$52.34	$51.78	$51.82	$51.52	173,987
2021-06-28	$52.74	$52.74	$51.77	$52.25	$51.95	286,161
2021-06-25	$52.61	$52.75	$52.44	$52.61	$52.31	275,131
2021-06-24	$52.25	$52.63	$52.25	$52.60	$52.30	185,247
2021-06-23	$51.91	$52.32	$51.86	$52.10	$51.80	173,174
2021-06-22	$51.68	$52.06	$51.26	$51.93	$51.63	264,280
2021-06-21	$50.96	$51.77	$50.74	$51.76	$51.46	421,205
2021-06-18	$50.91	$51.06	$50.44	$50.69	$50.39	316,750
2021-06-17	$52.21	$52.50	$50.99	$51.36	$51.05	537,755
2021-06-16	$52.36	$52.54	$51.81	$52.33	$52.02	335,609
2021-06-15	$53.10	$53.20	$52.35	$52.42	$52.11	367,784
2021-06-14	$53.57	$53.81	$53.02	$53.22	$52.90	274,155
2021-06-11	$53.13	$53.57	$53.00	$53.57	$53.25	204,562
2021-06-10	$53.59	$53.69	$52.77	$53.01	$52.69	411,693
2021-06-09	$54.08	$54.27	$53.45	$53.51	$53.19	368,238
2021-06-08	$53.23	$53.97	$53.09	$53.93	$53.61	421,916
2021-06-07	$52.72	$53.18	$52.64	$53.18	$52.86	632,348
2021-06-04	$52.37	$52.72	$52.04	$52.71	$52.39	1,096,442
2021-06-03	$52.37	$52.50	$50.12	$52.30	$51.99	8,380,481
2021-06-02	$49.06	$54.62	$48.78	$53.20	$52.88	3,368,122
2021-06-01	$48.52	$48.54	$47.36	$48.25	$47.96	648,985
2021-05-28	$48.37	$49.14	$46.97	$47.22	$46.94	784,410
2021-05-27	$46.10	$47.99	$45.78	$47.57	$47.28	730,806
2021-05-26	$45.25	$45.97	$45.05	$45.86	$45.58	559,800
2021-05-25	$45.01	$45.40	$44.60	$44.82	$44.55	434,016
2021-05-24	$44.29	$44.82	$43.91	$44.62	$44.35	299,550
2021-05-21	$44.23	$44.36	$43.78	$43.89	$43.63	194,007
2021-05-20	$43.66	$43.97	$43.34	$43.88	$43.62	566,607
2021-05-19	$42.98	$43.56	$42.75	$43.56	$43.30	659,368
2021-05-18	$43.89	$44.47	$43.62	$43.90	$43.64	523,943
2021-05-17	$44.36	$44.38	$43.27	$43.73	$43.47	315,693
2021-05-14	$43.40	$44.32	$43.16	$44.16	$43.90	517,092
2021-05-13	$42.37	$43.42	$41.94	$42.75	$42.49	961,112
2021-05-12	$43.40	$43.68	$42.06	$42.16	$41.91	556,275
2021-05-11	$43.15	$44.00	$42.91	$43.89	$43.63	793,531
2021-05-10	$44.86	$45.02	$44.22	$44.24	$43.97	432,570
2021-05-07	$43.75	$44.97	$43.68	$44.70	$44.43	1,477,481
2021-05-06	$44.04	$44.08	$42.97	$43.48	$43.22	1,427,774
2021-05-05	$44.97	$44.97	$43.94	$44.04	$43.78	590,600
2021-05-04	$45.35	$45.35	$44.07	$44.75	$44.48	660,023
2021-05-03	$46.42	$46.42	$45.53	$45.57	$45.30	357,028
2021-04-30	$46.18	$46.42	$45.84	$46.02	$45.74	287,256
2021-04-29	$47.20	$47.20	$45.93	$46.62	$46.34	442,754
2021-04-28	$46.85	$46.98	$46.50	$46.83	$46.55	355,746
2021-04-27	$46.70	$47.35	$46.69	$46.96	$46.68	473,015
2021-04-26	$46.30	$46.59	$45.95	$46.50	$46.22	1,320,893
2021-04-23	$45.73	$46.14	$45.55	$45.91	$45.63	2,331,959
2021-04-22	$45.70	$46.18	$45.19	$45.50	$45.23	398,033
2021-04-21	$44.31	$45.35	$44.05	$45.35	$45.08	1,383,468
2021-04-20	$45.93	$45.93	$44.16	$44.60	$44.33	1,280,392
2021-04-19	$45.92	$46.40	$45.68	$45.92	$45.64	806,772
2021-04-16	$46.20	$46.29	$45.87	$46.05	$45.77	568,655
2021-04-15	$46.41	$46.51	$45.88	$46.01	$45.73	717,265
2021-04-14	$46.00	$46.73	$45.86	$46.02	$45.74	1,041,221
2021-04-13	$46.11	$46.32	$45.54	$46.08	$45.80	1,245,351
2021-04-12	$46.75	$46.93	$46.01	$46.19	$45.91	1,030,674
2021-04-09	$46.54	$46.84	$46.21	$46.76	$46.48	350,567
2021-04-08	$46.81	$46.83	$46.01	$46.53	$46.25	422,438
2021-04-07	$47.43	$47.45	$46.52	$46.63	$46.35	569,306
2021-04-06	$46.57	$47.41	$46.57	$47.14	$46.86	639,033
2021-04-05	$47.21	$47.25	$46.35	$46.69	$46.41	1,671,443
2021-04-01	$46.34	$46.72	$46.17	$46.50	$46.22	1,370,450
2021-03-31	$46.41	$46.53	$45.93	$45.97	$45.69	902,769
2021-03-30	$45.55	$46.29	$45.29	$46.00	$45.72	672,904
2021-03-29	$46.06	$46.45	$44.97	$45.33	$45.06	976,298
2021-03-26	$48.17	$48.23	$44.67	$46.22	$45.94	1,417,378
2021-03-25	$46.09	$48.09	$45.88	$47.82	$47.53	775,533
2021-03-24	$49.70	$50.00	$47.10	$47.13	$46.85	2,565,935
2021-03-23	$51.04	$51.04	$49.50	$49.70	$49.40	1,171,732
2021-03-22	$53.10	$53.20	$51.74	$51.83	$51.52	1,071,251
2021-03-19	$52.62	$53.20	$51.80	$52.77	$52.43	1,136,916
2021-03-18	$53.31	$53.66	$52.29	$52.54	$52.20	681,298
2021-03-17	$53.27	$53.59	$52.16	$53.56	$53.22	752,845
2021-03-16	$54.78	$54.90	$53.23	$53.63	$53.29	1,333,543
2021-03-15	$54.36	$55.25	$54.05	$54.78	$54.43	2,170,261
2021-03-12	$52.60	$53.66	$52.19	$53.65	$53.31	1,175,070
2021-03-11	$52.10	$52.88	$51.75	$52.76	$52.42	1,169,336
2021-03-10	$51.28	$51.89	$50.74	$51.29	$50.96	1,031,497
2021-03-09	$51.27	$51.40	$50.35	$50.64	$50.32	799,818
2021-03-08	$50.11	$50.84	$49.76	$50.51	$50.19	1,176,889
2021-03-05	$49.67	$49.97	$47.34	$49.83	$49.51	1,182,938
2021-03-04	$49.95	$50.27	$47.79	$49.16	$48.85	1,195,652
2021-03-03	$50.18	$51.10	$49.70	$50.00	$49.68	1,414,768
2021-03-02	$50.00	$50.58	$49.75	$50.03	$49.71	981,519
2021-03-01	$49.46	$49.99	$48.81	$49.88	$49.56	1,523,818
2021-02-26	$47.42	$48.61	$46.57	$48.07	$47.76	589,774
2021-02-25	$48.91	$49.06	$46.78	$47.04	$46.74	1,235,172
2021-02-24	$47.82	$48.81	$47.60	$48.76	$48.45	1,100,650
2021-02-23	$47.80	$47.93	$46.40	$47.78	$47.47	775,746
2021-02-22	$46.46	$48.63	$46.41	$48.00	$47.69	2,310,971
2021-02-19	$45.75	$46.64	$45.71	$46.44	$46.14	642,026
2021-02-18	$45.29	$45.69	$45.06	$45.52	$45.23	265,238
2021-02-17	$45.37	$45.48	$44.85	$45.42	$45.13	322,237
2021-02-16	$45.53	$45.87	$45.34	$45.56	$45.27	3,982,491
2021-02-12	$44.73	$45.28	$44.58	$45.28	$44.99	147,574
2021-02-11	$45.00	$45.11	$44.30	$44.77	$44.48	201,047
2021-02-10	$44.87	$45.11	$44.28	$44.85	$44.56	256,195
2021-02-09	$44.66	$44.86	$44.25	$44.56	$44.28	369,124
2021-02-08	$44.78	$44.82	$44.22	$44.78	$44.49	416,725
2021-02-05	$44.07	$44.74	$44.07	$44.54	$44.26	474,940
2021-02-04	$43.33	$43.86	$43.23	$43.86	$43.58	296,977
2021-02-03	$42.82	$43.43	$42.76	$43.22	$42.94	280,603
2021-02-02	$42.72	$43.01	$42.54	$42.75	$42.48	785,314
2021-02-01	$41.96	$42.56	$41.46	$42.47	$42.20	210,016
2021-01-29	$42.16	$42.85	$41.37	$41.58	$41.31	435,021
2021-01-28	$42.88	$43.17	$41.90	$42.44	$42.17	453,846
2021-01-27	$43.39	$44.37	$42.39	$42.66	$42.39	493,522
2021-01-26	$43.51	$43.64	$43.06	$43.58	$43.30	336,842
2021-01-25	$42.80	$43.85	$42.54	$43.16	$42.88	612,085
2021-01-22	$42.27	$42.91	$42.00	$42.87	$42.60	167,861
2021-01-21	$42.50	$42.63	$42.22	$42.50	$42.23	400,198
2021-01-20	$42.39	$42.55	$42.06	$42.44	$42.17	317,991
2021-01-19	$42.35	$42.49	$41.75	$42.05	$41.78	846,905
2021-01-15	$42.39	$42.52	$41.63	$42.01	$41.74	917,647
2021-01-14	$42.11	$42.85	$42.11	$42.62	$42.35	545,649
2021-01-13	$42.05	$42.10	$41.75	$41.85	$41.58	366,829
2021-01-12	$41.75	$42.06	$41.61	$42.02	$41.75	492,510
2021-01-11	$41.12	$41.73	$40.91	$41.63	$41.36	241,736
2021-01-08	$41.39	$41.65	$41.08	$41.57	$41.30	258,243
2021-01-07	$41.34	$41.43	$40.97	$41.18	$40.92	343,501
2021-01-06	$39.97	$41.35	$39.94	$41.03	$40.77	472,668
2021-01-05	$38.80	$39.79	$38.80	$39.55	$39.30	402,472
2021-01-04	$40.23	$40.28	$38.48	$38.89	$38.64	495,574
2020-12-31	$39.84	$40.19	$39.53	$40.03	$39.77	325,043
2020-12-30	$39.63	$40.02	$39.63	$39.81	$39.56	265,498
2020-12-29	$39.95	$39.95	$39.26	$39.40	$39.15	181,406
2020-12-28	$39.88	$40.08	$39.53	$39.70	$39.45	375,134
2020-12-24	$39.51	$39.51	$39.15	$39.40	$39.15	126,200
2020-12-23	$38.87	$39.53	$38.87	$39.37	$39.12	270,408
2020-12-22	$38.55	$38.73	$38.21	$38.64	$38.39	146,801
2020-12-21	$38.08	$38.61	$37.72	$38.47	$38.22	1,269,197
2020-12-18	$39.38	$39.67	$39.02	$39.15	$38.62	159,067
2020-12-17	$39.19	$39.52	$38.96	$39.50	$38.97	174,647
2020-12-16	$38.92	$39.10	$38.72	$38.96	$38.43	291,091
2020-12-15	$38.41	$38.96	$38.07	$38.91	$38.38	218,221
2020-12-14	$38.83	$38.92	$38.07	$38.07	$37.55	224,748
2020-12-11	$38.56	$38.68	$38.19	$38.35	$37.83	514,325
2020-12-10	$38.12	$38.53	$37.88	$38.50	$37.98	317,609
2020-12-09	$38.52	$38.72	$38.04	$38.35	$37.83	506,675
2020-12-08	$38.08	$38.52	$37.94	$38.36	$37.84	259,214
2020-12-07	$38.50	$38.51	$38.02	$38.25	$37.73	372,142
2020-12-04	$38.10	$38.50	$37.94	$38.50	$37.98	293,209
2020-12-03	$38.11	$38.58	$37.75	$37.86	$37.34	401,359
2020-12-02	$37.65	$37.89	$37.15	$37.80	$37.29	323,393
2020-12-01	$37.50	$37.93	$37.31	$37.67	$37.16	316,930
2020-11-30	$37.56	$37.57	$36.70	$36.98	$36.48	247,796
2020-11-27	$37.69	$37.69	$37.45	$37.50	$36.99	143,096
2020-11-25	$37.58	$37.65	$37.02	$37.35	$36.84	338,164
2020-11-24	$37.36	$37.82	$37.18	$37.70	$37.19	2,000,811
2020-11-23	$36.38	$36.97	$36.23	$36.81	$36.31	491,564
2020-11-20	$36.07	$36.15	$35.82	$35.98	$35.49	299,386
2020-11-19	$35.77	$36.13	$35.59	$36.03	$35.54	214,365
2020-11-18	$36.14	$36.44	$35.83	$35.84	$35.35	467,676
2020-11-17	$35.44	$36.19	$35.44	$35.99	$35.50	383,747
2020-11-16	$36.39	$36.39	$35.58	$35.85	$35.36	582,887
2020-11-13	$34.29	$35.08	$34.27	$35.01	$34.53	229,528
2020-11-12	$34.56	$34.56	$33.77	$33.99	$33.53	155,359
2020-11-11	$35.13	$35.19	$34.45	$34.75	$34.28	540,656
2020-11-10	$34.61	$34.88	$34.10	$34.88	$34.41	489,787
2020-11-09	$36.66	$37.51	$34.44	$34.46	$33.99	3,285,022
2020-11-06	$32.15	$32.28	$31.93	$32.20	$31.76	41,266
2020-11-05	$31.89	$32.36	$31.88	$32.34	$31.90	55,617
2020-11-04	$31.14	$31.64	$30.82	$31.41	$30.98	58,219
2020-11-03	$30.75	$31.19	$30.71	$31.06	$30.64	116,996
2020-11-02	$30.17	$30.39	$29.96	$30.30	$29.89	43,468
2020-10-30	$30.14	$30.39	$29.68	$30.00	$29.59	83,224
2020-10-29	$30.13	$30.50	$29.92	$30.38	$29.97	80,294
2020-10-28	$30.41	$30.54	$30.07	$30.07	$29.66	179,927
2020-10-27	$31.62	$31.62	$31.04	$31.10	$30.68	77,866
2020-10-26	$32.19	$32.19	$31.15	$31.56	$31.13	90,403
2020-10-23	$32.70	$32.70	$32.05	$32.58	$32.14	43,409
2020-10-22	$32.04	$32.54	$31.92	$32.51	$32.07	54,106
2020-10-21	$31.98	$32.09	$31.79	$32.01	$31.57	25,107
2020-10-20	$32.01	$32.22	$31.74	$31.94	$31.51	64,328
2020-10-19	$32.60	$32.68	$31.67	$31.70	$31.27	57,732
2020-10-16	$32.59	$32.66	$32.43	$32.44	$32.00	52,380
2020-10-15	$31.98	$32.52	$31.98	$32.52	$32.08	35,779
2020-10-14	$32.56	$32.87	$32.32	$32.36	$31.92	70,030
2020-10-13	$32.68	$32.68	$32.33	$32.54	$32.10	78,219
2020-10-12	$32.77	$32.81	$32.59	$32.71	$32.26	74,017
2020-10-09	$32.74	$32.86	$32.50	$32.59	$32.15	201,128
2020-10-08	$32.62	$32.63	$32.29	$32.56	$32.12	56,740
2020-10-07	$32.37	$32.53	$32.20	$32.47	$32.03	44,498
2020-10-06	$32.37	$32.84	$31.99	$31.99	$31.55	155,257
2020-10-05	$32.50	$32.63	$32.10	$32.28	$31.84	66,719
2020-10-02	$31.74	$32.43	$31.56	$32.35	$31.91	63,506
2020-10-01	$32.27	$32.39	$32.00	$32.32	$31.88	124,794
2020-09-30	$32.24	$32.64	$31.92	$32.11	$31.67	65,090
2020-09-29	$32.43	$32.47	$31.89	$32.08	$31.64	211,153
2020-09-28	$32.00	$32.41	$32.00	$32.36	$31.92	52,115
2020-09-25	$31.23	$31.74	$31.10	$31.67	$31.24	57,935
2020-09-24	$31.25	$31.72	$30.96	$31.29	$30.86	242,196
2020-09-23	$32.55	$32.63	$31.43	$31.45	$31.02	34,046
2020-09-22	$32.32	$32.51	$32.01	$32.45	$32.01	84,634
2020-09-21	$32.50	$32.50	$31.82	$32.23	$31.80	110,971
2020-09-18	$33.69	$33.74	$32.87	$33.14	$32.69	51,430
2020-09-17	$33.37	$33.80	$33.28	$33.55	$33.09	60,331
2020-09-16	$33.54	$34.18	$33.51	$33.73	$33.27	167,181
2020-09-15	$33.25	$33.52	$33.11	$33.32	$32.87	150,601
2020-09-14	$33.01	$33.26	$32.93	$33.18	$32.73	113,471
2020-09-11	$33.33	$33.33	$32.35	$32.69	$32.25	110,425
2020-09-10	$33.35	$33.85	$33.00	$33.01	$32.56	111,254
2020-09-09	$33.09	$33.30	$32.75	$33.16	$32.71	170,196
2020-09-08	$32.73	$33.49	$32.68	$32.88	$32.43	110,821
2020-09-04	$33.38	$33.55	$32.42	$33.18	$32.73	177,905
2020-09-03	$33.91	$34.03	$32.82	$33.09	$32.64	192,104
2020-09-02	$33.85	$33.94	$33.50	$33.86	$33.40	353,249
2020-09-01	$33.31	$33.63	$33.12	$33.61	$33.15	138,942
2020-08-31	$34.16	$34.16	$33.44	$33.45	$32.99	276,714
2020-08-28	$33.70	$34.11	$33.59	$34.05	$33.59	142,454
2020-08-27	$33.00	$33.71	$33.00	$33.57	$33.11	175,913
2020-08-26	$32.99	$32.99	$32.66	$32.78	$32.33	220,728
2020-08-25	$32.97	$33.00	$32.49	$32.84	$32.39	188,653
2020-08-24	$32.26	$32.75	$31.95	$32.75	$32.30	104,074
2020-08-21	$32.15	$32.20	$31.93	$31.98	$31.54	43,198
2020-08-20	$31.67	$32.20	$31.64	$32.17	$31.73	62,041
2020-08-19	$31.93	$32.09	$31.81	$31.86	$31.43	47,832
2020-08-18	$32.00	$32.00	$31.60	$31.88	$31.45	117,130
2020-08-17	$32.42	$32.44	$31.73	$32.06	$31.62	63,953
2020-08-14	$31.96	$32.42	$31.95	$32.19	$31.75	85,928
2020-08-13	$31.70	$32.15	$31.60	$32.04	$31.60	155,371
2020-08-12	$32.03	$32.07	$31.48	$31.67	$31.24	95,022
2020-08-11	$31.65	$32.32	$31.53	$31.75	$31.32	567,877
2020-08-10	$31.29	$31.50	$31.06	$31.22	$30.80	948,774
2020-08-07	$30.95	$31.29	$30.88	$31.12	$30.70	285,711
2020-08-06	$30.85	$31.18	$30.70	$31.03	$30.61	223,291
2020-08-05	$31.17	$31.17	$30.70	$30.77	$30.35	137,230
2020-08-04	$30.21	$30.89	$30.21	$30.85	$30.43	80,064
2020-08-03	$30.16	$30.20	$29.70	$30.15	$29.74	420,025
2020-07-31	$30.08	$30.08	$29.54	$30.03	$29.62	51,775
2020-07-30	$29.87	$30.15	$29.64	$30.06	$29.65	83,811
2020-07-29	$29.96	$30.29	$29.86	$30.28	$29.86	101,791
2020-07-28	$30.06	$30.22	$29.85	$29.88	$29.47	45,580
2020-07-27	$30.31	$30.31	$29.85	$30.17	$29.76	94,053
2020-07-24	$30.01	$30.27	$29.93	$30.22	$29.81	27,324
2020-07-23	$30.50	$30.55	$29.93	$30.27	$29.86	58,083
2020-07-22	$30.39	$30.58	$30.25	$30.48	$30.07	62,561
2020-07-21	$30.41	$30.68	$30.25	$30.33	$29.92	74,916
2020-07-20	$30.37	$30.46	$29.95	$30.13	$29.72	51,493
2020-07-17	$30.87	$30.87	$30.27	$30.44	$30.03	113,018
2020-07-16	$30.60	$30.84	$30.40	$30.83	$30.41	62,173
2020-07-15	$30.18	$31.11	$30.17	$31.04	$30.62	138,950
2020-07-14	$29.09	$29.49	$28.95	$29.46	$29.06	63,162
2020-07-13	$30.06	$30.27	$29.27	$29.27	$28.87	113,147
2020-07-10	$28.95	$29.73	$28.94	$29.71	$29.31	116,714
2020-07-09	$29.63	$29.63	$28.50	$29.11	$28.71	181,000
2020-07-08	$29.31	$29.57	$29.08	$29.56	$29.16	189,523
2020-07-07	$29.72	$29.72	$29.20	$29.25	$28.85	91,420
2020-07-06	$29.81	$29.95	$29.50	$29.86	$29.45	102,472
2020-07-02	$30.00	$30.10	$29.29	$29.31	$28.91	231,276
2020-07-01	$29.29	$29.89	$29.21	$29.55	$29.15	58,060
2020-06-30	$29.12	$29.19	$28.84	$29.14	$28.74	46,925
2020-06-29	$28.31	$29.20	$27.95	$29.11	$28.71	98,748
2020-06-26	$29.06	$29.06	$28.18	$28.26	$27.88	183,699
2020-06-25	$28.96	$29.29	$28.70	$29.08	$28.68	151,257
2020-06-24	$29.89	$29.91	$28.67	$29.33	$28.93	247,618
2020-06-23	$30.39	$30.56	$30.12	$30.31	$29.90	73,200
2020-06-22	$30.09	$30.17	$29.63	$30.13	$29.72	185,426
2020-06-19	$31.06	$31.15	$29.97	$30.12	$29.69	126,776
2020-06-18	$30.01	$30.61	$29.89	$30.55	$30.12	204,811
2020-06-17	$30.79	$30.79	$30.21	$30.26	$29.83	127,637
2020-06-16	$31.92	$31.92	$30.04	$30.60	$30.17	203,217
2020-06-15	$29.28	$30.87	$29.14	$30.65	$30.21	872,499
2020-06-12	$31.28	$31.28	$29.55	$30.36	$29.93	245,303
2020-06-11	$30.09	$30.76	$29.82	$30.02	$29.59	448,950
2020-06-10	$33.04	$33.04	$31.50	$31.86	$31.41	1,276,330
2020-06-09	$33.74	$33.74	$32.56	$32.78	$32.31	341,110
2020-06-08	$34.19	$34.19	$33.57	$34.17	$33.68	627,413
2020-06-05	$33.62	$33.65	$32.92	$33.09	$32.62	829,816
2020-06-04	$31.72	$32.18	$31.37	$31.88	$31.43	317,793
2020-06-03	$31.38	$32.00	$31.20	$31.82	$31.37	546,748
2020-06-02	$31.18	$31.25	$30.75	$30.93	$30.49	197,370
2020-06-01	$30.23	$31.12	$30.06	$30.82	$30.38	245,388
2020-05-29	$29.79	$30.31	$29.50	$30.06	$29.63	540,758
2020-05-28	$31.52	$31.52	$29.90	$30.10	$29.67	490,069
2020-05-27	$31.31	$31.42	$29.94	$31.29	$30.85	1,399,435
2020-05-26	$30.02	$30.33	$29.84	$30.05	$29.62	444,364
2020-05-22	$29.08	$29.08	$28.47	$28.80	$28.39	339,916
2020-05-21	$28.89	$29.22	$28.49	$28.92	$28.51	373,534
2020-05-20	$28.46	$28.85	$28.39	$28.76	$28.35	185,623
2020-05-19	$28.13	$28.54	$27.32	$27.83	$27.43	304,577
2020-05-18	$27.12	$27.87	$27.09	$27.82	$27.42	452,887
2020-05-15	$25.08	$25.81	$25.08	$25.75	$25.38	39,341
2020-05-14	$24.39	$25.42	$23.85	$25.42	$25.06	92,652
2020-05-13	$25.94	$25.94	$24.27	$24.84	$24.49	136,198
2020-05-12	$26.69	$26.71	$25.84	$25.84	$25.47	135,332
2020-05-11	$27.00	$27.00	$26.07	$26.45	$26.07	934,837
2020-05-08	$26.36	$27.00	$26.09	$26.99	$26.61	156,681
2020-05-07	$25.59	$26.02	$25.49	$25.73	$25.36	128,634
2020-05-06	$25.68	$25.68	$24.94	$25.03	$24.67	236,930
2020-05-05	$26.18	$26.25	$25.28	$25.35	$24.99	162,391
2020-05-04	$25.37	$26.06	$24.94	$25.95	$25.58	223,684
2020-05-01	$26.66	$26.85	$25.80	$26.21	$25.84	109,611
2020-04-30	$28.48	$28.48	$27.34	$27.45	$27.06	967,862
2020-04-29	$28.22	$29.05	$28.09	$28.81	$28.40	518,364
2020-04-28	$26.82	$27.38	$26.33	$27.11	$26.72	157,344
2020-04-27	$25.64	$26.59	$25.61	$26.23	$25.86	126,846
2020-04-24	$25.65	$25.65	$24.95	$25.35	$24.99	163,259
2020-04-23	$25.35	$25.67	$24.95	$25.23	$24.87	140,418
2020-04-22	$25.56	$25.65	$24.98	$25.08	$24.72	55,818
2020-04-21	$25.01	$25.30	$24.64	$24.87	$24.52	63,232
2020-04-20	$25.34	$25.87	$25.05	$25.41	$25.05	91,632
2020-04-17	$26.60	$26.60	$25.32	$25.88	$25.51	603,601
2020-04-16	$24.75	$24.92	$24.04	$24.44	$24.09	243,504
2020-04-15	$25.38	$25.38	$24.61	$24.99	$24.64	184,124
2020-04-14	$26.22	$26.45	$25.60	$25.83	$25.46	193,960
2020-04-13	$26.65	$26.65	$24.25	$25.16	$24.80	418,678
2020-04-09	$26.24	$26.92	$25.45	$25.95	$25.58	430,313
2020-04-08	$24.30	$25.09	$23.95	$24.89	$24.54	325,098
2020-04-07	$25.08	$25.52	$23.51	$23.77	$23.43	252,405
2020-04-06	$22.44	$23.17	$22.19	$23.04	$22.71	273,923
2020-04-03	$21.98	$21.98	$20.61	$21.20	$20.90	77,238
2020-04-02	$22.30	$22.85	$21.46	$21.82	$21.51	202,756
2020-04-01	$23.46	$23.46	$22.09	$22.44	$22.12	100,064
2020-03-31	$24.61	$25.40	$24.15	$24.35	$24.00	86,549
2020-03-30	$24.36	$24.67	$23.16	$24.56	$24.21	104,624
2020-03-27	$25.56	$25.56	$24.43	$24.73	$24.38	114,604
2020-03-26	$26.61	$27.56	$25.85	$26.60	$26.22	400,877
2020-03-25	$27.37	$27.37	$24.20	$25.91	$25.54	441,096
2020-03-24	$22.92	$24.99	$22.92	$24.51	$24.16	243,123
2020-03-23	$21.12	$21.54	$19.94	$21.10	$20.80	175,475
2020-03-20	$22.02	$23.41	$20.67	$20.97	$20.61	222,452
2020-03-19	$19.84	$21.60	$18.54	$20.97	$20.61	327,883
2020-03-18	$21.45	$21.79	$17.60	$19.69	$19.35	315,489
2020-03-17	$24.15	$25.02	$22.19	$22.63	$22.24	98,441
2020-03-16	$25.50	$27.14	$23.47	$23.58	$23.17	110,551
2020-03-13	$27.41	$28.65	$25.53	$27.68	$27.20	131,806
2020-03-12	$27.36	$27.46	$25.56	$25.63	$25.18	356,313
2020-03-11	$31.38	$31.51	$29.61	$30.07	$29.55	783,021
2020-03-10	$32.08	$32.66	$30.48	$32.65	$32.08	432,504
2020-03-09	$32.00	$33.13	$30.62	$30.90	$30.36	87,189
2020-03-06	$32.86	$34.31	$32.41	$33.64	$33.05	134,693
2020-03-05	$35.10	$35.10	$33.61	$33.80	$33.21	49,241
2020-03-04	$36.02	$36.32	$35.08	$36.29	$35.66	34,589
2020-03-03	$36.90	$37.43	$35.11	$35.58	$34.96	18,189
2020-03-02	$36.29	$36.93	$35.28	$36.66	$36.02	62,247
2020-02-28	$35.39	$36.83	$35.39	$36.40	$35.77	77,718
2020-02-27	$36.88	$38.20	$36.40	$36.70	$36.06	19,679
2020-02-26	$39.89	$39.89	$38.04	$38.05	$37.39	13,377
2020-02-25	$41.85	$42.34	$39.72	$39.79	$39.10	10,020
2020-02-24	$42.14	$42.19	$41.81	$41.85	$41.12	5,438
2020-02-21	$43.83	$43.83	$43.60	$43.69	$42.93	819
2020-02-20	$44.77	$44.77	$44.20	$44.53	$43.76	5,655
2020-02-19	$44.67	$44.67	$44.50	$44.50	$43.73	1,512
2020-02-18	$44.48	$44.48	$44.22	$44.37	$43.60	3,626
2020-02-14	$44.62	$44.62	$44.42	$44.54	$43.76	1,499
2020-02-13	$44.35	$44.64	$44.24	$44.64	$43.86	2,422
2020-02-12	$44.32	$44.71	$44.32	$44.68	$43.90	2,348
2020-02-11	$44.16	$44.36	$44.16	$44.17	$43.40	1,072
2020-02-10	$43.51	$43.78	$43.51	$43.78	$43.02	4,903
2020-02-07	$43.71	$43.72	$43.65	$43.68	$42.92	1,208
2020-02-06	$44.85	$44.85	$44.07	$44.07	$43.30	3,743
2020-02-05	$43.91	$44.64	$43.91	$44.55	$43.78	4,464
2020-02-04	$43.55	$43.96	$43.55	$43.87	$43.11	9,006
2020-02-03	$43.15	$43.30	$42.77	$42.94	$42.19	58,107
2020-01-31	$43.23	$43.23	$42.53	$42.68	$41.94	4,085
2020-01-30	$42.96	$43.63	$42.96	$43.61	$42.85	8,704
2020-01-29	$43.75	$43.75	$43.53	$43.53	$42.77	1,957
2020-01-28	$43.65	$43.76	$43.64	$43.71	$42.95	1,475
2020-01-27	$43.04	$43.37	$42.82	$43.25	$42.50	11,556
2020-01-24	$44.61	$44.61	$43.65	$44.03	$43.26	9,910
2020-01-23	$44.45	$44.63	$44.45	$44.63	$43.85	1,065
2020-01-22	$44.46	$44.86	$44.46	$44.59	$43.81	2,779
2020-01-21	$45.28	$45.28	$44.57	$44.62	$43.84	3,788
2020-01-17	$45.64	$45.68	$45.50	$45.60	$44.81	1,880
2020-01-16	$44.88	$45.60	$44.88	$45.57	$44.78	5,118
2020-01-15	$44.99	$45.06	$44.97	$44.99	$44.21	2,016
2020-01-14	$44.21	$44.85	$44.21	$44.78	$44.00	4,235
2020-01-13	$44.61	$44.67	$44.48	$44.63	$43.85	3,340
2020-01-10	$44.82	$44.83	$44.50	$44.54	$43.76	2,359
2020-01-09	$44.76	$45.12	$44.76	$44.92	$44.14	2,997
2020-01-08	$45.07	$45.14	$44.91	$44.91	$44.13	3,064
2020-01-07	$44.76	$44.96	$44.52	$44.82	$44.04	5,279
2020-01-06	$44.33	$44.90	$44.33	$44.87	$44.09	7,498
2020-01-03	$45.05	$45.08	$44.96	$45.04	$44.26	7,621
2020-01-02	$45.24	$45.36	$45.00	$45.36	$44.57	2,734
2019-12-31	$45.23	$45.23	$45.12	$45.12	$44.33	2,094
2019-12-30	$45.87	$45.87	$45.03	$45.03	$44.25	3,329
2019-12-27	$45.59	$45.59	$45.24	$45.24	$44.45	1,855
2019-12-26	$45.48	$45.48	$45.31	$45.42	$44.63	1,908
2019-12-24	$45.26	$45.38	$45.26	$45.30	$44.51	4,883
2019-12-23	$45.39	$45.47	$45.17	$45.32	$44.53	57,207
2019-12-20	$45.00	$45.29	$45.00	$45.19	$44.33	2,256
2019-12-19	$44.61	$45.04	$44.61	$44.93	$44.08	21,151
2019-12-18	$44.61	$44.69	$44.61	$44.69	$43.84	436
2019-12-17	$44.36	$44.60	$44.36	$44.59	$43.74	3,065
2019-12-16	$44.49	$44.53	$44.36	$44.36	$43.52	2,323
2019-12-13	$44.12	$44.12	$43.91	$43.95	$43.12	2,673
2019-12-12	$43.64	$44.28	$43.64	$44.20	$43.36	5,738
2019-12-11	$43.71	$43.71	$43.63	$43.70	$42.87	4,299
2019-12-10	$43.82	$43.82	$43.60	$43.60	$42.77	1,044
2019-12-09	$43.88	$43.88	$43.72	$43.73	$42.90	1,766
2019-12-06	$43.93	$43.99	$43.85	$43.88	$43.05	8,249
2019-12-05	$43.62	$43.66	$43.45	$43.48	$42.66	1,696
2019-12-04	$43.57	$43.61	$43.49	$43.49	$42.67	1,704
2019-12-03	$43.21	$43.32	$43.18	$43.32	$42.50	2,854
2019-12-02	$44.14	$44.14	$43.70	$43.79	$42.96	2,052
2019-11-29	$43.66	$44.09	$43.66	$43.90	$43.07	4,084
2019-11-27	$43.81	$43.96	$43.78	$43.95	$43.12	7,024
2019-11-26	$43.60	$43.71	$43.60	$43.70	$42.87	284,252
2019-11-25	$43.28	$43.50	$43.28	$43.44	$42.62	3,914
2019-11-22	$42.78	$42.92	$42.78	$42.92	$42.11	6,182
2019-11-21	$43.01	$43.01	$42.65	$42.65	$41.84	1,268
2019-11-20	$43.05	$43.07	$42.85	$42.97	$42.16	1,214
2019-11-19	$43.17	$43.17	$43.17	$43.17	$42.35	223
2019-11-18	$42.59	$43.04	$42.59	$43.04	$42.22	2,986
2019-11-15	$42.75	$42.88	$42.75	$42.85	$42.04	3,182
2019-11-14	$42.69	$42.94	$42.69	$42.81	$42.00	6,383
2019-11-13	$42.71	$42.87	$42.71	$42.83	$42.02	1,485
2019-11-12	$43.03	$43.03	$42.80	$42.81	$42.00	930
2019-11-11	$42.90	$42.90	$42.90	$42.90	$42.09	557
2019-11-08	$42.91	$42.92	$42.83	$42.92	$42.11	6,720
2019-11-07	$42.75	$43.00	$42.75	$42.81	$42.00	3,571
2019-11-06	$42.29	$42.63	$42.29	$42.63	$41.82	1,334
2019-11-05	$42.42	$42.42	$42.33	$42.35	$41.55	1,624
2019-11-04	$41.99	$42.19	$41.99	$42.09	$41.29	3,043
2019-11-01	$42.20	$42.24	$42.13	$42.13	$41.33	600
2019-10-31	$42.25	$42.25	$42.25	$42.25	$41.45	1,355
2019-10-30	$42.34	$42.67	$41.25	$42.47	$41.66	3,290
2019-10-29	$42.59	$42.62	$42.49	$42.49	$41.68	2,639
2019-10-28	$42.63	$42.63	$42.51	$42.51	$41.70	3,494
2019-10-25	$42.58	$42.58	$42.45	$42.52	$41.71	12,709
2019-10-24	$42.04	$42.10	$41.97	$42.10	$41.30	1,611
2019-10-23	$42.15	$42.16	$42.07	$42.10	$41.30	1,718
2019-10-22	$42.32	$42.48	$42.32	$42.37	$41.57	1,784
2019-10-21	$42.58	$42.62	$42.58	$42.62	$41.81	969
2019-10-18	$42.31	$42.35	$42.31	$42.31	$41.51	846
2019-10-17	$42.18	$42.30	$42.13	$42.20	$41.40	1,369
2019-10-16	$41.82	$42.08	$41.82	$42.00	$41.20	2,032
2019-10-15	$41.93	$42.05	$41.93	$42.05	$41.25	2,537
2019-10-14	$41.88	$41.89	$41.82	$41.85	$41.06	1,990
2019-10-11	$41.83	$42.39	$41.83	$42.39	$41.59	13,674
2019-10-10	$41.76	$41.76	$41.76	$41.76	$40.97	146
2019-10-09	$41.73	$41.79	$41.73	$41.74	$40.95	2,016
2019-10-08	$41.55	$41.79	$41.47	$41.47	$40.68	1,786
2019-10-07	$41.84	$42.00	$41.62	$41.87	$41.08	2,514
2019-10-04	$41.96	$42.02	$41.86	$42.02	$41.22	2,407
2019-10-03	$41.37	$41.75	$41.26	$41.75	$40.96	3,417
2019-10-02	$41.64	$41.64	$41.49	$41.52	$40.73	3,835
2019-10-01	$42.55	$42.76	$42.07	$42.13	$41.33	6,707
2019-09-30	$42.13	$42.64	$42.13	$42.55	$41.74	2,468
2019-09-27	$42.76	$42.80	$42.16	$42.29	$41.49	7,890
2019-09-26	$42.84	$42.84	$42.73	$42.73	$41.92	1,022
2019-09-25	$42.67	$43.07	$42.67	$42.98	$42.17	2,735
2019-09-24	$43.18	$43.18	$42.81	$42.89	$42.08	5,190
2019-09-23	$43.09	$43.26	$43.09	$43.18	$42.36	2,216
2019-09-20	$43.37	$43.40	$43.12	$43.12	$42.27	4,828
2019-09-19	$43.49	$43.54	$43.36	$43.36	$42.51	641
2019-09-18	$43.25	$43.44	$43.16	$43.44	$42.58	646
2019-09-17	$43.20	$43.54	$43.20	$43.52	$42.66	1,166
2019-09-16	$43.26	$43.32	$43.25	$43.26	$42.41	1,575
2019-09-13	$43.91	$43.93	$43.59	$43.67	$42.81	1,792
2019-09-12	$43.61	$43.77	$43.61	$43.63	$42.77	2,090
2019-09-11	$43.32	$43.51	$43.24	$43.49	$42.63	3,096
2019-09-10	$43.15	$43.25	$43.15	$43.21	$42.36	708
2019-09-09	$43.41	$43.54	$43.38	$43.52	$42.66	2,130
2019-09-06	$43.68	$43.79	$43.38	$43.38	$42.53	6,086
2019-09-05	$43.45	$43.67	$43.45	$43.54	$42.68	1,799
2019-09-04	$42.84	$43.05	$42.80	$43.05	$42.20	2,100
2019-09-03	$42.72	$42.91	$42.62	$42.65	$41.81	3,376
2019-08-30	$43.18	$43.23	$43.18	$43.22	$42.37	843
2019-08-29	$42.98	$43.34	$42.98	$43.19	$42.34	2,251
2019-08-28	$42.16	$42.84	$42.16	$42.83	$41.99	4,150
2019-08-27	$42.48	$42.57	$42.36	$42.36	$41.53	1,276
2019-08-26	$42.39	$42.70	$42.39	$42.70	$41.86	2,019
2019-08-23	$42.83	$43.05	$42.27	$42.34	$41.51	1,643
2019-08-22	$43.03	$43.31	$43.03	$43.31	$42.46	648
2019-08-21	$43.24	$43.26	$43.14	$43.22	$42.37	1,241
2019-08-20	$43.33	$43.44	$43.26	$43.26	$42.41	817
2019-08-19	$43.51	$43.61	$43.51	$43.54	$42.68	6,742
2019-08-16	$42.91	$43.13	$42.91	$43.05	$42.20	1,400
2019-08-15	$42.39	$42.57	$42.39	$42.57	$41.73	955
2019-08-14	$43.26	$43.26	$42.58	$42.62	$41.78	1,997
2019-08-13	$44.11	$44.11	$43.87	$43.87	$43.01	580
2019-08-12	$43.98	$43.98	$43.59	$43.59	$42.73	600
2019-08-09	$44.24	$44.51	$44.09	$44.38	$43.51	2,381
2019-08-08	$44.45	$44.45	$44.36	$44.36	$43.49	900
2019-08-07	$42.87	$43.52	$42.87	$43.48	$42.62	3,997
2019-08-06	$43.29	$43.55	$43.13	$43.48	$42.62	1,468
2019-08-05	$43.76	$43.76	$42.70	$42.95	$42.10	3,677
2019-08-02	$44.14	$44.14	$43.73	$44.00	$43.13	1,693
2019-08-01	$44.69	$44.75	$44.13	$44.14	$43.27	1,346
2019-07-31	$44.54	$44.80	$44.42	$44.49	$43.61	1,415
2019-07-30	$44.68	$44.73	$44.68	$44.73	$43.85	416
2019-07-29	$44.86	$44.93	$44.86	$44.91	$44.03	1,291
2019-07-26	$44.42	$45.05	$44.42	$45.04	$44.15	2,545
2019-07-25	$44.27	$44.56	$44.27	$44.42	$43.55	3,057
2019-07-24	$43.90	$44.41	$43.90	$44.41	$43.54	2,819
2019-07-23	$43.88	$43.96	$43.62	$43.96	$43.09	1,726
2019-07-22	$44.05	$44.05	$43.69	$43.69	$42.83	4,003
2019-07-19	$44.30	$44.30	$43.91	$43.91	$43.05	956
2019-07-18	$44.24	$44.27	$44.17	$44.27	$43.40	1,656
2019-07-17	$44.64	$44.64	$44.31	$44.34	$43.47	8,312
2019-07-16	$44.77	$44.87	$44.74	$44.74	$43.86	3,010
2019-07-15	$44.53	$44.67	$44.52	$44.66	$43.78	1,403
2019-07-12	$44.21	$44.65	$44.21	$44.60	$43.72	4,781
2019-07-11	$44.09	$44.29	$44.08	$44.29	$43.42	3,966
2019-07-10	$44.03	$44.10	$43.87	$44.06	$43.19	2,532
2019-07-09	$43.59	$43.88	$43.59	$43.88	$43.02	2,576
2019-07-08	$44.08	$44.08	$43.77	$43.81	$42.95	1,505
2019-07-05	$43.95	$44.21	$43.95	$44.21	$43.34	1,930
2019-07-03	$43.92	$44.08	$43.92	$44.08	$43.21	1,954
2019-07-02	$43.49	$43.70	$43.46	$43.70	$42.84	1,982
2019-07-01	$43.88	$43.88	$43.41	$43.52	$42.66	3,236
2019-06-28	$42.86	$43.40	$42.86	$43.36	$42.51	2,726
2019-06-27	$42.53	$42.92	$42.53	$42.92	$42.07	3,191
2019-06-26	$42.71	$42.71	$42.44	$42.45	$41.61	2,088
2019-06-25	$42.97	$42.97	$42.59	$42.60	$41.76	2,061
2019-06-24	$43.22	$43.22	$42.98	$43.00	$42.15	1,739
2019-06-21	$43.63	$43.63	$43.33	$43.38	$42.45	3,628
2019-06-20	$43.64	$43.64	$43.46	$43.60	$42.67	6,186
2019-06-19	$43.39	$43.66	$43.39	$43.66	$42.73	1,582
2019-06-18	$43.43	$43.69	$43.28	$43.28	$42.36	3,187
2019-06-17	$43.31	$43.38	$43.28	$43.28	$42.36	9,373
2019-06-14	$43.23	$43.37	$43.21	$43.33	$42.41	5,332
2019-06-13	$42.91	$43.38	$42.91	$43.29	$42.37	5,042
2019-06-12	$42.80	$42.90	$42.75	$42.82	$41.91	2,947
2019-06-11	$43.06	$43.18	$42.87	$42.95	$42.03	2,746
2019-06-10	$42.95	$42.98	$42.90	$42.92	$42.00	1,650
2019-06-07	$43.10	$43.13	$42.87	$42.87	$41.96	100,250
2019-06-06	$42.56	$42.69	$42.48	$42.68	$41.77	6,950
2019-06-05	$42.66	$42.66	$42.31	$42.51	$41.60	4,998
2019-06-04	$41.62	$42.50	$41.62	$42.50	$41.60	1,141
2019-06-03	$41.30	$41.68	$41.30	$41.50	$40.61	3,098
2019-05-31	$41.37	$41.47	$41.35	$41.37	$40.49	1,065
2019-05-30	$41.80	$41.80	$41.58	$41.72	$40.83	2,179
2019-05-29	$41.64	$41.64	$41.28	$41.49	$40.60	2,608
2019-05-28	$42.35	$42.35	$41.90	$41.96	$41.06	3,984
2019-05-24	$42.38	$42.38	$42.17	$42.20	$41.30	6,318
2019-05-23	$42.64	$42.64	$42.32	$42.32	$41.42	1,174
2019-05-22	$43.38	$43.38	$43.11	$43.11	$42.19	1,150
2019-05-21	$43.18	$43.55	$43.18	$43.48	$42.55	1,049
2019-05-20	$42.34	$43.01	$42.34	$43.01	$42.09	1,119
2019-05-17	$43.44	$43.44	$43.16	$43.21	$42.29	2,021
2019-05-16	$43.62	$43.65	$43.33	$43.34	$42.42	1,910
2019-05-15	$42.85	$43.40	$42.85	$43.28	$42.36	1,388
2019-05-14	$42.81	$43.28	$42.75	$43.16	$42.24	4,100
2019-05-13	$43.06	$43.06	$42.50	$42.72	$41.81	3,678
2019-05-10	$43.50	$43.86	$42.96	$43.67	$42.74	10,035
2019-05-09	$43.13	$43.55	$43.12	$43.55	$42.62	1,219
2019-05-08	$43.89	$43.89	$43.48	$43.67	$42.74	2,660
2019-05-07	$44.28	$44.38	$44.12	$44.12	$43.18	1,959
2019-05-06	$44.02	$44.63	$43.99	$44.63	$43.68	2,142
2019-05-03	$44.37	$44.60	$44.37	$44.54	$43.59	62,481
2019-05-02	$44.20	$44.42	$44.10	$44.37	$43.42	3,633
2019-05-01	$44.83	$44.83	$44.31	$44.31	$43.36	1,958
2019-04-30	$44.72	$44.81	$44.57	$44.75	$43.80	2,167
2019-04-29	$44.97	$45.02	$44.75	$44.94	$43.98	3,568
2019-04-26	$44.47	$44.87	$44.47	$44.84	$43.89	4,663
2019-04-25	$44.68	$44.68	$44.35	$44.41	$43.46	3,176
2019-04-24	$44.86	$45.09	$44.86	$44.96	$44.00	2,724
2019-04-23	$44.83	$44.89	$44.83	$44.88	$43.92	4,222
2019-04-22	$44.70	$44.70	$44.38	$44.39	$43.44	1,614
2019-04-18	$44.68	$44.86	$44.68	$44.85	$43.89	2,104
2019-04-17	$44.90	$44.90	$44.64	$44.75	$43.80	4,057
2019-04-16	$44.93	$44.93	$44.60	$44.69	$43.74	1,365
2019-04-15	$44.66	$44.71	$44.55	$44.65	$43.70	3,766
2019-04-12	$44.55	$44.72	$44.55	$44.72	$43.77	3,075
2019-04-11	$44.26	$44.28	$44.13	$44.17	$43.23	2,002
2019-04-10	$43.89	$44.04	$43.86	$44.04	$43.10	2,962
2019-04-09	$43.78	$43.78	$43.69	$43.69	$42.76	2,825
2019-04-08	$43.64	$43.79	$43.64	$43.78	$42.85	4,960
2019-04-05	$43.64	$43.72	$43.63	$43.66	$42.73	2,478
2019-04-04	$43.42	$43.48	$43.22	$43.48	$42.55	1,769
2019-04-03	$43.35	$43.37	$43.26	$43.31	$42.39	2,127
2019-04-02	$43.08	$43.17	$43.08	$43.16	$42.24	2,572
2019-04-01	$43.16	$43.24	$43.13	$43.24	$42.32	3,364
2019-03-29	$42.87	$42.92	$42.85	$42.92	$42.00	1,359
2019-03-28	$42.66	$42.68	$42.46	$42.68	$41.77	1,437
2019-03-27	$42.38	$42.60	$42.30	$42.44	$41.53	2,433
2019-03-26	$42.29	$42.52	$42.29	$42.35	$41.45	1,590
2019-03-25	$41.89	$42.14	$41.89	$42.07	$41.17	1,155
2019-03-22	$42.32	$42.32	$41.78	$41.84	$40.95	2,865
2019-03-21	$41.98	$42.56	$41.98	$42.47	$41.56	3,181
2019-03-20	$42.24	$42.24	$41.75	$41.95	$41.05	3,026
2019-03-19	$42.59	$42.74	$42.27	$42.27	$41.37	1,654
2019-03-18	$42.60	$42.67	$42.42	$42.60	$41.69	19,823
2019-03-15	$42.68	$42.80	$42.58	$42.58	$41.67	1,972
2019-03-14	$42.61	$42.63	$42.56	$42.60	$41.69	1,658
2019-03-13	$42.32	$42.47	$42.32	$42.41	$41.51	7,708
2019-03-12	$42.22	$42.28	$42.22	$42.22	$41.32	3,017
2019-03-11	$42.07	$42.28	$42.07	$42.28	$41.38	15,678
2019-03-08	$41.99	$42.10	$41.90	$42.10	$41.20	4,707
2019-03-07	$42.49	$42.49	$42.11	$42.13	$41.23	3,278
2019-03-06	$42.76	$42.82	$42.40	$42.41	$41.51	560,164
2019-03-05	$42.94	$42.94	$42.76	$42.88	$41.97	2,422
2019-03-04	$43.30	$43.30	$42.58	$42.81	$41.90	2,608
2019-03-01	$43.13	$43.22	$43.02	$43.22	$42.30	2,062
2019-02-28	$42.79	$42.93	$42.75	$42.84	$41.93	2,839
2019-02-27	$42.90	$42.97	$42.75	$42.81	$41.90	5,453
2019-02-26	$42.86	$43.14	$42.84	$43.06	$42.14	6,962
2019-02-25	$43.55	$43.55	$43.07	$43.10	$42.18	2,308
2019-02-22	$43.34	$43.60	$43.34	$43.60	$42.67	4,076
2019-02-21	$43.31	$43.43	$43.24	$43.38	$42.45	2,362
2019-02-20	$43.32	$43.37	$43.29	$43.29	$42.37	3,807
2019-02-19	$43.30	$43.37	$43.20	$43.20	$42.28	2,924
2019-02-15	$43.21	$43.50	$43.21	$43.44	$42.51	3,676
2019-02-14	$42.64	$43.34	$42.58	$43.14	$42.22	4,445
2019-02-13	$42.68	$42.81	$42.43	$42.75	$41.84	3,687
2019-02-12	$42.71	$42.73	$42.53	$42.58	$41.67	4,198
2019-02-11	$42.65	$42.81	$42.45	$42.50	$41.59	5,305
2019-02-08	$42.35	$42.69	$42.35	$42.65	$41.74	1,879
2019-02-07	$42.35	$42.46	$41.68	$42.46	$41.55	4,481
2019-02-06	$42.75	$42.80	$42.62	$42.62	$41.71	8,471
2019-02-05	$42.47	$42.90	$42.47	$42.74	$41.83	3,836
2019-02-04	$42.25	$42.46	$42.25	$42.42	$41.51	3,572
2019-02-01	$42.30	$42.30	$42.03	$42.10	$41.20	6,469
2019-01-31	$42.19	$42.52	$42.19	$42.39	$41.49	8,936
2019-01-30	$42.16	$42.19	$42.00	$42.18	$41.28	1,995
2019-01-29	$42.26	$42.36	$42.02	$42.23	$41.33	9,023
2019-01-28	$41.99	$42.50	$41.99	$42.50	$41.59	8,518
2019-01-25	$42.41	$42.53	$42.16	$42.26	$41.36	5,527
2019-01-24	$42.16	$42.34	$42.05	$42.24	$41.34	7,318
2019-01-23	$41.92	$42.36	$41.66	$42.01	$41.11	740,794
2019-01-22	$42.11	$42.12	$41.56	$41.66	$40.77	4,927
2019-01-18	$42.36	$42.61	$42.36	$42.53	$41.62	2,358
2019-01-17	$41.64	$42.18	$41.64	$42.06	$41.16	3,202
2019-01-16	$42.05	$42.07	$41.80	$41.82	$40.93	6,656
2019-01-15	$42.05	$42.05	$41.74	$41.77	$40.88	16,730
2019-01-14	$41.85	$42.00	$41.69	$41.82	$40.93	18,088
2019-01-11	$41.92	$42.11	$41.83	$42.10	$41.20	3,362
2019-01-10	$41.69	$42.15	$41.69	$42.10	$41.20	4,480
2019-01-09	$42.13	$42.21	$41.99	$42.05	$41.15	3,741
2019-01-08	$41.96	$42.07	$41.59	$42.07	$41.17	4,404
2019-01-07	$40.65	$41.53	$40.65	$41.43	$40.55	5,162
2019-01-04	$39.96	$40.86	$39.96	$40.64	$39.77	6,764
2019-01-03	$39.91	$39.96	$39.40	$39.57	$38.73	5,762
2019-01-02	$39.21	$40.07	$39.21	$40.07	$39.21	2,721
2018-12-31	$39.69	$39.80	$39.42	$39.80	$38.95	13,573
2018-12-28	$39.49	$39.73	$39.22	$39.40	$38.56	11,522
2018-12-27	$38.97	$39.30	$38.12	$39.24	$38.40	31,999
2018-12-26	$38.16	$39.43	$38.03	$39.43	$38.59	5,934
2018-12-24	$38.62	$38.69	$37.94	$38.07	$37.26	15,513
2018-12-21	$40.16	$40.20	$38.82	$38.96	$38.06	19,500
2018-12-20	$40.64	$40.64	$39.42	$39.83	$38.91	12,069
2018-12-19	$41.34	$41.73	$40.62	$40.84	$39.89	7,925
2018-12-18	$41.22	$41.62	$41.07	$41.24	$40.28	7,315
2018-12-17	$41.92	$41.92	$41.12	$41.21	$40.25	13,089
2018-12-14	$41.83	$42.48	$41.83	$42.05	$41.07	9,800
2018-12-13	$42.31	$42.31	$41.83	$42.01	$41.03	5,345
2018-12-12	$41.89	$42.54	$41.89	$42.23	$41.25	4,550
2018-12-11	$42.12	$42.55	$41.70	$41.90	$40.93	21,317
2018-12-10	$42.02	$42.11	$41.42	$42.11	$41.13	8,652
2018-12-07	$42.75	$42.83	$41.98	$42.19	$41.21	3,264
2018-12-06	$41.29	$42.80	$41.29	$42.80	$41.81	9,275
2018-12-04	$43.50	$43.50	$42.23	$42.28	$41.30	4,371
2018-12-03	$44.32	$44.32	$43.62	$43.73	$42.72	7,621
2018-11-30	$43.59	$43.76	$43.38	$43.76	$42.74	5,206
2018-11-29	$43.47	$43.82	$43.32	$43.69	$42.68	4,001
2018-11-28	$42.75	$43.59	$42.75	$43.58	$42.57	3,634
2018-11-27	$42.35	$42.73	$42.35	$42.62	$41.63	5,661
2018-11-26	$42.56	$42.60	$42.23	$42.49	$41.50	13,144
2018-11-23	$41.88	$42.28	$41.88	$42.28	$41.30	2,406
2018-11-21	$41.56	$42.15	$41.56	$42.07	$41.09	6,995
2018-11-20	$41.21	$41.52	$40.99	$41.31	$40.35	7,488
2018-11-19	$42.69	$42.69	$41.80	$41.82	$40.85	8,613
2018-11-16	$42.64	$42.75	$42.30	$42.75	$41.76	6,347
2018-11-15	$42.78	$42.78	$42.14	$42.40	$41.42	4,793
2018-11-14	$42.91	$43.28	$42.79	$43.10	$42.10	2,953
2018-11-13	$42.57	$43.07	$42.57	$42.60	$41.61	4,162
2018-11-12	$43.14	$43.14	$42.47	$42.47	$41.48	5,085
2018-11-09	$43.46	$43.46	$43.02	$43.19	$42.19	3,721
2018-11-08	$43.70	$43.92	$43.47	$43.61	$42.60	8,906
2018-11-07	$42.98	$43.73	$42.98	$43.71	$42.70	3,920
2018-11-06	$42.48	$42.83	$42.48	$42.83	$41.84	9,259
2018-11-05	$42.35	$42.37	$42.16	$42.37	$41.39	5,597
2018-11-02	$42.84	$42.93	$42.13	$42.35	$41.37	3,474
2018-11-01	$42.19	$42.79	$42.17	$42.78	$41.79	7,642
2018-10-31	$42.36	$42.54	$42.01	$42.32	$41.34	4,988
2018-10-30	$40.76	$41.46	$40.74	$41.46	$40.50	4,457
2018-10-29	$41.25	$41.87	$40.00	$40.39	$39.45	3,887
2018-10-26	$40.41	$41.40	$40.41	$40.93	$39.98	2,953
2018-10-25	$41.14	$41.87	$41.14	$41.55	$40.59	5,316
2018-10-24	$42.83	$42.83	$41.08	$41.08	$40.13	6,238
2018-10-23	$42.83	$42.97	$42.10	$42.83	$41.84	25,126
2018-10-22	$43.67	$43.67	$43.33	$43.49	$42.48	3,731
2018-10-19	$44.12	$44.12	$43.36	$43.43	$42.42	5,062
2018-10-18	$44.60	$44.60	$43.89	$43.89	$42.87	922
2018-10-17	$44.66	$44.80	$44.19	$44.80	$43.76	3,605
2018-10-16	$43.51	$44.46	$43.51	$44.46	$43.43	9,268
2018-10-15	$43.26	$43.80	$43.26	$43.61	$42.60	3,018
2018-10-12	$43.54	$43.54	$43.12	$43.41	$42.40	1,910
2018-10-11	$42.99	$43.39	$42.56	$42.92	$41.92	5,037
2018-10-10	$44.34	$44.34	$43.34	$43.38	$42.37	28,918
2018-10-09	$44.51	$44.80	$44.51	$44.65	$43.61	3,419
2018-10-08	$44.75	$44.82	$44.48	$44.76	$43.72	5,774
2018-10-05	$45.47	$45.64	$44.60	$44.91	$43.87	5,615
2018-10-04	$46.13	$46.13	$45.39	$45.49	$44.43	64,115
2018-10-03	$46.24	$46.39	$46.15	$46.32	$45.24	4,391
2018-10-02	$46.47	$46.47	$45.98	$46.09	$45.02	10,112
2018-10-01	$47.33	$47.33	$46.41	$46.42	$45.34	21,065
2018-09-28	$47.09	$47.27	$47.08	$47.17	$46.08	6,613
2018-09-27	$46.83	$47.28	$46.78	$47.14	$46.05	3,090
2018-09-26	$46.63	$47.25	$46.63	$47.14	$46.05	5,775
2018-09-25	$46.58	$46.70	$46.58	$46.70	$45.62	6,121
2018-09-24	$46.47	$46.47	$46.21	$46.47	$45.39	3,496
2018-09-21	$47.02	$47.10	$46.78	$46.78	$45.64	4,877
2018-09-20	$46.60	$46.75	$46.41	$46.75	$45.61	9,017
2018-09-19	$46.44	$46.61	$46.25	$46.25	$45.12	4,584
2018-09-18	$46.19	$46.59	$46.13	$46.52	$45.38	3,332
2018-09-17	$46.39	$46.39	$46.15	$46.17	$45.04	4,027
2018-09-14	$46.22	$46.41	$46.17	$46.31	$45.18	4,807
2018-09-13	$46.13	$46.29	$46.13	$46.15	$45.02	6,317
2018-09-12	$46.07	$46.07	$45.81	$46.00	$44.88	4,330
2018-09-11	$45.90	$46.20	$45.80	$46.01	$44.89	4,619
2018-09-10	$46.14	$46.20	$45.97	$45.97	$44.85	21,733
2018-09-07	$45.68	$46.19	$45.68	$46.05	$44.92	2,736
2018-09-06	$46.32	$46.32	$45.80	$45.88	$44.76	15,642
2018-09-05	$46.66	$46.66	$46.11	$46.11	$44.98	130,479
2018-09-04	$46.97	$46.97	$46.81	$46.92	$45.77	6,496
2018-08-31	$46.83	$47.10	$46.83	$47.05	$45.90	3,833
2018-08-30	$47.04	$47.15	$46.83	$46.83	$45.69	4,994
2018-08-29	$46.94	$47.21	$46.81	$47.14	$45.99	2,495
2018-08-28	$46.73	$46.90	$46.62	$46.89	$45.74	3,153
2018-08-27	$46.98	$47.00	$46.64	$46.64	$45.50	3,883
2018-08-24	$46.43	$46.73	$46.43	$46.68	$45.54	4,859
2018-08-23	$46.29	$46.47	$46.29	$46.41	$45.28	4,299
2018-08-22	$46.39	$46.45	$46.28	$46.28	$45.15	30,019
2018-08-21	$46.21	$46.65	$46.21	$46.55	$45.41	13,385
2018-08-20	$45.82	$46.35	$45.82	$46.24	$45.11	5,483
2018-08-17	$45.49	$45.84	$45.46	$45.84	$44.72	13,084
2018-08-16	$45.95	$45.95	$45.68	$45.73	$44.61	2,509
2018-08-15	$45.35	$45.39	$45.03	$45.36	$44.25	5,146
2018-08-14	$45.41	$45.80	$45.41	$45.77	$44.66	63,093
2018-08-13	$45.62	$45.69	$45.36	$45.38	$44.27	88,985
2018-08-10	$45.75	$45.84	$45.56	$45.57	$44.46	19,554
2018-08-09	$46.04	$46.31	$46.04	$46.05	$44.92	5,311
2018-08-08	$46.14	$46.37	$46.07	$46.27	$45.14	66,554
2018-08-07	$46.45	$46.48	$46.18	$46.18	$45.05	65,584
2018-08-06	$46.18	$46.54	$46.18	$46.44	$45.30	78,285
2018-08-03	$46.42	$46.42	$45.98	$46.18	$45.05	10,300
2018-08-02	$46.08	$46.49	$46.08	$46.42	$45.29	23,534
2018-08-01	$46.89	$47.00	$46.43	$46.43	$45.30	473,736
2018-07-31	$46.48	$47.02	$46.48	$47.00	$45.85	2,906
2018-07-30	$47.53	$47.78	$46.57	$46.57	$45.43	2,905
2018-07-27	$48.46	$48.46	$47.50	$47.55	$46.39	6,080
2018-07-26	$47.69	$48.12	$47.69	$47.90	$46.73	44,910
2018-07-25	$47.37	$47.78	$47.37	$47.78	$46.61	5,012
2018-07-24	$48.13	$48.13	$46.99	$47.09	$45.94	7,872
2018-07-23	$48.06	$48.09	$47.89	$48.04	$46.87	8,341
2018-07-20	$48.25	$48.31	$48.01	$48.07	$46.89	9,250
2018-07-19	$48.11	$48.33	$48.08	$48.32	$47.14	17,360
2018-07-18	$47.80	$48.28	$47.80	$48.24	$47.06	20,464
2018-07-17	$47.49	$47.88	$46.73	$47.73	$46.56	5,088
2018-07-16	$47.66	$47.73	$47.47	$47.53	$46.37	4,699
2018-07-13	$47.51	$47.62	$47.46	$47.62	$46.46	3,738
2018-07-12	$47.01	$47.40	$47.01	$47.40	$46.24	2,627
2018-07-11	$47.14	$47.16	$46.95	$46.95	$45.80	195,400
2018-07-10	$47.40	$47.53	$47.08	$47.26	$46.10	4,526
2018-07-09	$47.50	$47.50	$47.20	$47.31	$46.15	7,193
2018-07-06	$46.66	$47.19	$46.66	$47.17	$46.02	6,500
2018-07-05	$46.53	$46.65	$46.29	$46.63	$45.49	4,757
2018-07-03	$46.67	$46.67	$46.42	$46.54	$45.40	45,186
2018-07-02	$46.03	$46.37	$45.72	$46.37	$45.24	468,642
2018-06-29	$46.85	$46.86	$46.55	$46.55	$45.41	30,150
2018-06-28	$46.16	$46.51	$46.04	$46.51	$45.37	19,187
2018-06-27	$46.85	$47.17	$46.37	$46.39	$45.26	27,823
2018-06-26	$46.74	$47.00	$46.66	$46.81	$45.67	9,111
2018-06-25	$47.57	$47.57	$46.50	$46.72	$45.58	639,847
2018-06-22	$47.93	$47.93	$47.70	$47.70	$46.53	54,784
2018-06-21	$48.14	$48.20	$47.72	$47.72	$46.55	21,333
2018-06-20	$48.03	$48.21	$48.00	$48.09	$46.91	57,371
2018-06-19	$47.59	$47.83	$47.49	$47.81	$46.64	5,862
2018-06-18	$47.73	$48.04	$47.73	$48.04	$46.87	31,411
2018-06-15	$47.52	$47.97	$47.52	$47.97	$46.70	39,488
2018-06-14	$47.31	$47.61	$47.31	$47.61	$46.35	3,102
2018-06-13	$47.54	$47.54	$47.28	$47.30	$46.05	2,609
2018-06-12	$47.34	$47.55	$47.34	$47.39	$46.14	5,222
2018-06-11	$47.01	$47.27	$47.01	$47.27	$46.02	8,635
2018-06-08	$46.98	$47.00	$46.83	$46.90	$45.66	1,645
2018-06-07	$47.76	$47.76	$46.85	$47.04	$45.80	22,070
2018-06-06	$46.92	$47.33	$46.73	$47.28	$46.03	47,208
2018-06-05	$46.89	$46.98	$46.89	$46.91	$45.67	3,126
2018-06-04	$46.94	$46.94	$46.71	$46.83	$45.59	2,161
2018-06-01	$46.60	$46.88	$46.60	$46.80	$45.56	2,460
2018-05-31	$46.94	$46.94	$46.28	$46.44	$45.21	18,936
2018-05-30	$46.49	$46.92	$46.49	$46.90	$45.66	3,374
2018-05-29	$46.53	$46.53	$46.06	$46.35	$45.12	56,793
2018-05-25	$46.39	$46.82	$46.39	$46.82	$45.58	1,928
2018-05-24	$46.37	$46.57	$46.37	$46.57	$45.34	1,605
2018-05-23	$46.33	$46.33	$46.02	$46.19	$44.97	1,542
2018-05-22	$46.93	$46.93	$46.37	$46.37	$45.14	5,420
2018-05-21	$46.56	$46.75	$46.39	$46.65	$45.42	2,445
2018-05-18	$46.22	$46.32	$46.14	$46.24	$45.02	1,966
2018-05-17	$46.13	$46.53	$46.13	$46.23	$45.01	25,095
2018-05-16	$45.69	$46.07	$45.61	$46.07	$44.85	5,728
2018-05-15	$45.54	$45.54	$45.36	$45.44	$44.24	7,205
2018-05-14	$45.65	$45.72	$45.51	$45.51	$44.31	13,322
2018-05-11	$45.75	$45.75	$45.66	$45.71	$44.50	5,240
2018-05-10	$45.74	$46.08	$45.64	$45.90	$44.69	4,468
2018-05-09	$45.49	$45.58	$45.18	$45.49	$44.29	2,353
2018-05-08	$45.12	$45.32	$45.03	$45.21	$44.01	3,933
2018-05-07	$45.31	$45.31	$45.05	$45.19	$43.99	8,430
2018-05-04	$44.53	$45.36	$44.53	$45.15	$43.96	4,201
2018-05-03	$44.82	$44.82	$44.33	$44.71	$43.53	24,849
2018-05-02	$44.95	$45.30	$44.95	$45.00	$43.81	9,199
2018-05-01	$45.12	$45.12	$44.63	$44.99	$43.80	349,937
2018-04-30	$45.15	$45.37	$44.89	$44.99	$43.80	3,733
2018-04-27	$45.23	$45.34	$44.94	$45.05	$43.86	2,467
2018-04-26	$45.40	$45.40	$44.99	$45.17	$43.98	4,987
2018-04-25	$45.07	$45.35	$44.79	$45.20	$44.00	5,981
2018-04-24	$46.16	$46.16	$45.03	$45.25	$44.05	9,267
2018-04-23	$45.55	$45.97	$45.47	$45.77	$44.56	67,956
2018-04-20	$45.68	$45.72	$45.40	$45.54	$44.34	572,365
2018-04-19	$45.60	$45.73	$45.43	$45.67	$44.46	4,362
2018-04-18	$45.71	$46.14	$45.71	$45.90	$44.69	3,253
2018-04-17	$45.38	$45.49	$45.21	$45.35	$44.15	16,658
2018-04-16	$44.73	$45.11	$44.65	$44.97	$43.78	4,809
2018-04-13	$44.04	$44.04	$44.03	$44.03	$42.87	8,393
2018-04-12	$43.96	$44.52	$43.96	$44.44	$43.26	11,018
2018-04-11	$43.85	$44.20	$43.76	$43.81	$42.65	46,394
2018-04-10	$44.19	$44.24	$43.87	$43.87	$42.71	136,782
2018-04-09	$44.13	$44.30	$44.06	$44.11	$42.94	2,432
2018-04-06	$44.33	$44.75	$43.72	$43.72	$42.56	3,491
2018-04-05	$44.51	$44.79	$44.35	$44.79	$43.61	2,313
2018-04-04	$43.42	$44.43	$43.42	$44.34	$43.17	7,304
2018-04-03	$43.38	$43.90	$43.38	$43.90	$42.74	1,607
2018-04-02	$44.39	$44.39	$43.00	$43.35	$42.20	350,963
2018-03-29	$44.12	$44.53	$44.09	$44.53	$43.35	3,947
2018-03-28	$44.17	$44.30	$43.97	$44.15	$42.98	3,041
2018-03-27	$44.84	$45.06	$44.22	$44.22	$43.05	7,114
2018-03-26	$44.16	$44.69	$44.16	$44.69	$43.51	5,652
2018-03-23	$44.78	$44.78	$43.68	$43.68	$42.52	8,386
2018-03-22	$45.08	$45.24	$44.49	$44.49	$43.31	5,090
2018-03-21	$45.66	$45.81	$45.47	$45.69	$44.48	8,782
2018-03-20	$45.88	$45.94	$45.78	$45.81	$44.60	20,065
2018-03-19	$45.94	$45.95	$45.39	$45.72	$44.51	18,980
2018-03-16	$46.17	$46.29	$46.17	$46.27	$44.97	29,512
2018-03-15	$45.99	$46.06	$45.94	$45.98	$44.69	1,259
2018-03-14	$46.30	$46.32	$46.05	$46.11	$44.81	3,781
2018-03-13	$46.60	$46.68	$46.15	$46.17	$44.87	4,216
2018-03-12	$46.57	$46.57	$46.35	$46.44	$45.13	5,631
2018-03-09	$46.12	$46.55	$46.11	$46.55	$45.24	19,447
2018-03-08	$45.49	$45.78	$45.42	$45.66	$44.37	12,050
2018-03-07	$44.51	$45.01	$44.51	$44.94	$43.67	9,979
2018-03-06	$44.57	$44.87	$44.38	$44.79	$43.53	6,539
2018-03-05	$44.24	$44.59	$44.24	$44.59	$43.33	2,237
2018-03-02	$43.75	$44.38	$43.62	$44.38	$43.13	32,431
2018-03-01	$44.71	$44.79	$43.97	$44.16	$42.92	3,998
2018-02-28	$45.03	$45.31	$44.90	$44.91	$43.65	32,196
2018-02-27	$45.64	$45.64	$44.95	$44.95	$43.68	3,732
2018-02-26	$45.48	$45.65	$45.48	$45.56	$44.28	3,042
2018-02-23	$45.02	$45.27	$45.02	$45.27	$44.00	1,191
2018-02-22	$45.22	$45.27	$44.94	$44.98	$43.71	3,736
2018-02-21	$45.20	$45.61	$45.20	$45.31	$44.03	5,738
2018-02-20	$45.08	$45.50	$45.08	$45.32	$44.04	2,282
2018-02-16	$45.28	$45.55	$45.23	$45.34	$44.06	9,155
2018-02-15	$45.26	$45.46	$45.26	$45.46	$44.18	4,461
2018-02-14	$44.33	$45.29	$44.33	$45.25	$43.98	2,738
2018-02-13	$44.06	$44.64	$44.06	$44.58	$43.32	5,004
2018-02-12	$44.02	$44.45	$43.84	$44.38	$43.13	7,430
2018-02-09	$43.91	$43.98	$42.54	$43.76	$42.53	19,518
2018-02-08	$45.01	$45.01	$43.90	$43.92	$42.68	7,166
2018-02-07	$44.77	$45.45	$44.77	$45.06	$43.79	79,775
2018-02-06	$43.49	$45.00	$43.01	$44.76	$43.50	34,932
2018-02-05	$45.28	$45.41	$44.06	$44.44	$43.19	12,398
2018-02-02	$46.51	$46.51	$45.51	$45.51	$44.23	5,907
2018-02-01	$46.20	$46.77	$46.20	$46.61	$45.30	32,640
2018-01-31	$46.51	$46.60	$46.28	$46.37	$45.06	5,561
2018-01-30	$46.11	$46.30	$46.06	$46.28	$44.98	6,699
2018-01-29	$46.25	$46.48	$46.18	$46.35	$45.05	3,477
2018-01-26	$46.58	$46.69	$46.35	$46.45	$45.14	3,259
2018-01-25	$46.70	$46.70	$46.27	$46.52	$45.21	9,671
2018-01-24	$46.36	$46.62	$46.35	$46.53	$45.22	2,473
2018-01-23	$46.44	$46.59	$46.43	$46.53	$45.22	6,928
2018-01-22	$46.10	$46.41	$45.92	$46.37	$45.06	6,119
2018-01-19	$45.57	$45.99	$45.57	$45.99	$44.70	6,066
2018-01-18	$45.49	$45.59	$45.45	$45.54	$44.26	7,685
2018-01-17	$45.48	$45.60	$45.48	$45.55	$44.27	2,679
2018-01-16	$45.68	$45.81	$45.02	$45.25	$43.98	7,509
2018-01-12	$45.00	$45.33	$45.00	$45.29	$44.01	4,077
2018-01-11	$44.30	$44.97	$44.30	$44.97	$43.70	12,388
2018-01-10	$44.10	$44.35	$44.05	$44.33	$43.08	8,170
2018-01-09	$44.34	$44.34	$44.10	$44.16	$42.92	4,135
2018-01-08	$44.08	$44.11	$43.78	$44.04	$42.80	38,077
2018-01-05	$44.07	$44.10	$43.97	$44.03	$42.79	44,492
2018-01-04	$44.14	$44.14	$43.95	$44.00	$42.76	8,387
2018-01-03	$44.17	$44.25	$43.90	$43.99	$42.75	14,190
2018-01-02	$44.19	$44.19	$44.04	$44.18	$42.94	7,118
2017-12-29	$44.30	$44.34	$44.19	$44.19	$42.95	2,397
2017-12-28	$44.46	$44.46	$44.32	$44.37	$43.12	3,495
2017-12-27	$44.20	$44.37	$44.20	$44.33	$43.08	3,343
2017-12-26	$44.11	$44.35	$44.11	$44.20	$42.96	3,710
2017-12-22	$44.33	$44.33	$44.21	$44.22	$42.97	5,989
2017-12-21	$44.50	$44.61	$44.50	$44.54	$43.29	2,825
2017-12-20	$44.12	$44.28	$44.08	$44.25	$43.00	7,282
2017-12-19	$44.25	$44.26	$44.05	$44.14	$42.90	4,814
2017-12-18	$43.94	$44.18	$43.94	$44.11	$42.87	5,734
2017-12-15	$43.32	$43.74	$43.32	$43.64	$42.41	13,989
2017-12-14	$43.46	$43.46	$43.14	$43.14	$41.93	6,347
2017-12-13	$43.45	$43.45	$43.33	$43.33	$42.11	3,459
2017-12-12	$43.60	$43.60	$43.23	$43.28	$42.06	6,062
2017-12-11	$43.63	$43.67	$43.57	$43.64	$42.41	7,438
2017-12-08	$43.60	$43.72	$43.58	$43.59	$42.36	4,872
2017-12-07	$43.04	$43.40	$42.99	$43.40	$42.18	14,431
2017-12-06	$43.29	$43.29	$43.03	$43.03	$41.82	1,584
2017-12-05	$43.56	$43.67	$43.24	$43.24	$42.02	10,280
2017-12-04	$43.73	$43.90	$43.55	$43.57	$42.34	9,964
2017-12-01	$43.53	$43.58	$43.24	$43.32	$42.10	2,731
2017-11-30	$42.97	$43.51	$42.97	$43.49	$42.27	60,327
2017-11-29	$42.87	$43.18	$42.87	$42.96	$41.75	8,225
2017-11-28	$42.72	$42.94	$42.67	$42.94	$41.73	13,727
2017-11-27	$42.60	$42.76	$42.57	$42.63	$41.43	17,317
2017-11-24	$42.78	$42.78	$42.65	$42.72	$41.52	19,844
2017-11-22	$42.81	$42.81	$42.65	$42.70	$41.50	2,324
2017-11-21	$42.57	$42.76	$42.54	$42.74	$41.54	11,698
2017-11-20	$42.30	$42.48	$42.24	$42.43	$41.24	13,121
2017-11-17	$42.25	$42.36	$42.21	$42.29	$41.10	6,930
2017-11-16	$41.97	$42.30	$41.97	$42.25	$41.06	12,220
2017-11-15	$41.63	$41.74	$41.56	$41.70	$40.53	3,485
2017-11-14	$41.65	$41.85	$41.57	$41.85	$40.67	25,678
2017-11-13	$41.49	$41.74	$41.49	$41.70	$40.53	13,840
2017-11-10	$41.53	$41.77	$41.53	$41.72	$40.55	6,766
2017-11-09	$41.57	$41.69	$41.41	$41.65	$40.47	4,828
2017-11-08	$41.65	$41.84	$41.65	$41.81	$40.63	2,992
2017-11-07	$42.22	$42.22	$41.58	$41.71	$40.54	16,881
2017-11-06	$41.75	$42.18	$41.75	$42.15	$40.96	22,290
2017-11-03	$41.70	$41.82	$41.70	$41.81	$40.63	5,899
2017-11-02	$41.58	$41.75	$41.58	$41.65	$40.47	5,251
2017-11-01	$41.95	$42.13	$41.66	$41.66	$40.49	31,347
2017-10-31	$41.48	$41.86	$41.48	$41.77	$40.60	2,641
2017-10-30	$41.46	$41.46	$41.25	$41.36	$40.20	2,268
2017-10-27	$41.45	$41.62	$41.28	$41.62	$40.45	4,689
2017-10-26	$41.56	$41.72	$41.56	$41.65	$40.48	1,881
2017-10-25	$41.68	$41.78	$41.27	$41.45	$40.28	4,387
2017-10-24	$41.75	$41.86	$41.73	$41.84	$40.66	3,615
2017-10-23	$42.17	$42.20	$41.80	$41.80	$40.62	19,732
2017-10-20	$42.18	$42.18	$42.12	$42.13	$40.94	6,866
2017-10-19	$42.05	$42.05	$41.82	$42.02	$40.83	8,951
2017-10-18	$42.04	$42.34	$42.04	$42.29	$41.10	4,593
2017-10-17	$42.08	$42.27	$42.08	$42.17	$40.98	2,641
2017-10-16	$42.20	$42.30	$41.99	$42.11	$40.92	15,200
2017-10-13	$42.02	$42.16	$41.98	$42.09	$40.91	4,730
2017-10-12	$42.13	$42.13	$41.87	$41.99	$40.80	18,181
2017-10-11	$42.13	$42.35	$42.13	$42.24	$41.05	3,997
2017-10-10	$42.45	$42.45	$42.14	$42.20	$41.01	2,935
2017-10-09	$42.13	$42.13	$42.05	$42.05	$40.87	2,130
2017-10-06	$42.22	$42.22	$42.09	$42.22	$41.03	1,573
2017-10-05	$41.87	$42.17	$41.87	$42.14	$40.95	30,667
2017-10-04	$41.81	$41.81	$41.70	$41.75	$40.57	1,572
2017-10-03	$41.30	$41.67	$41.30	$41.67	$40.50	8,027
2017-10-02	$41.18	$41.33	$41.15	$41.29	$40.13	34,210
2017-09-29	$41.06	$41.34	$41.06	$41.31	$40.15	129,268
2017-09-28	$41.07	$41.14	$41.00	$41.04	$39.88	190,628
2017-09-27	$40.91	$41.20	$40.90	$41.17	$40.01	5,329
2017-09-26	$40.65	$40.80	$40.61	$40.79	$39.64	3,512
2017-09-25	$40.75	$40.78	$40.40	$40.53	$39.39	36,641
2017-09-22	$40.82	$40.90	$40.72	$40.80	$39.65	5,083
2017-09-21	$40.71	$40.83	$40.60	$40.83	$39.68	2,930
2017-09-20	$40.60	$40.72	$40.59	$40.70	$39.55	3,682
2017-09-19	$40.49	$40.63	$40.49	$40.63	$39.49	6,744
2017-09-18	$40.47	$40.66	$40.22	$40.43	$39.29	408,895
2017-09-15	$40.16	$40.49	$40.16	$40.45	$39.28	5,884
2017-09-14	$40.56	$40.56	$40.44	$40.48	$39.31	8,006
2017-09-13	$40.44	$40.68	$40.44	$40.68	$39.50	10,289
2017-09-12	$40.35	$40.49	$40.19	$40.49	$39.32	13,739
2017-09-11	$39.95	$40.35	$39.95	$40.34	$39.17	3,853
2017-09-08	$39.73	$39.82	$39.72	$39.72	$38.57	1,931
2017-09-07	$39.89	$39.94	$39.75	$39.80	$38.65	5,952
2017-09-06	$39.94	$39.94	$39.60	$39.84	$38.68	24,924
2017-09-05	$40.23	$40.35	$39.77	$39.99	$38.83	13,580
2017-09-01	$40.39	$40.56	$40.39	$40.51	$39.34	3,734
2017-08-31	$40.00	$40.32	$40.00	$40.32	$39.15	23,358
2017-08-30	$39.59	$39.86	$39.59	$39.79	$38.64	4,146
2017-08-29	$39.50	$40.12	$39.50	$39.62	$38.47	21,614
2017-08-28	$39.69	$39.81	$39.69	$39.81	$38.66	2,673
2017-08-25	$39.61	$39.96	$39.57	$39.92	$38.76	21,540
2017-08-24	$39.86	$39.86	$39.62	$39.62	$38.47	4,223
2017-08-23	$40.11	$40.14	$39.95	$39.95	$38.79	4,669
2017-08-22	$40.11	$40.39	$40.11	$40.34	$39.17	13,165
2017-08-21	$39.90	$40.01	$39.82	$40.01	$38.85	2,975
2017-08-18	$39.99	$40.03	$39.78	$39.92	$38.76	16,534
2017-08-17	$40.73	$40.78	$40.15	$40.22	$39.06	5,620
2017-08-16	$40.85	$40.89	$40.77	$40.77	$39.59	9,213
2017-08-15	$40.81	$40.90	$40.77	$40.83	$39.65	4,007
2017-08-14	$40.75	$40.75	$40.66	$40.73	$39.55	6,055
2017-08-11	$40.32	$40.45	$40.26	$40.44	$39.27	4,536
2017-08-10	$40.62	$40.62	$40.27	$40.32	$39.15	6,298
2017-08-09	$40.69	$40.81	$40.68	$40.68	$39.50	9,058
2017-08-08	$41.19	$41.23	$40.79	$40.79	$39.61	5,806
2017-08-07	$41.15	$41.30	$41.15	$41.23	$40.03	2,676
2017-08-04	$41.10	$41.14	$40.96	$41.14	$39.95	10,585
2017-08-03	$40.82	$41.16	$40.82	$40.99	$39.80	25,825
2017-08-02	$40.97	$40.97	$40.64	$40.81	$39.63	7,195
2017-08-01	$40.91	$41.07	$40.90	$40.93	$39.74	4,719
2017-07-31	$40.98	$41.06	$40.71	$40.74	$39.56	52,636
2017-07-28	$40.82	$41.09	$40.82	$40.92	$39.73	23,478
2017-07-27	$41.33	$41.35	$40.87	$41.06	$39.87	8,975
2017-07-26	$41.77	$41.77	$41.29	$41.46	$40.26	20,892
2017-07-25	$41.90	$41.90	$41.55	$41.78	$40.57	29,763
2017-07-24	$41.73	$41.88	$41.73	$41.82	$40.61	7,596
2017-07-21	$41.76	$41.83	$41.74	$41.75	$40.54	4,934
2017-07-20	$41.75	$41.97	$41.74	$41.93	$40.71	9,316
2017-07-19	$41.60	$41.86	$41.60	$41.71	$40.50	83,579
2017-07-18	$41.64	$41.72	$41.59	$41.72	$40.51	17,126
2017-07-17	$41.60	$41.77	$41.60	$41.66	$40.45	23,197
2017-07-14	$41.69	$41.80	$41.63	$41.73	$40.52	18,361
2017-07-13	$41.89	$41.99	$41.64	$41.73	$40.52	4,424
2017-07-12	$41.79	$41.96	$41.79	$41.95	$40.73	14,900
2017-07-11	$41.45	$41.64	$41.25	$41.48	$40.27	11,436
2017-07-10	$41.56	$41.61	$41.42	$41.55	$40.35	12,892
2017-07-07	$41.12	$41.70	$41.12	$41.61	$40.40	34,531
2017-07-06	$41.11	$41.20	$40.90	$40.97	$39.78	8,502
2017-07-05	$41.28	$41.46	$41.08	$41.39	$40.19	10,835
2017-07-03	$41.53	$41.64	$41.50	$41.50	$40.29	3,832
2017-06-30	$41.49	$41.60	$41.40	$41.50	$40.30	6,521
2017-06-29	$41.88	$41.88	$41.18	$41.44	$40.24	10,029
2017-06-28	$41.89	$42.02	$41.80	$41.83	$40.62	5,394
2017-06-27	$42.09	$42.19	$41.75	$41.77	$40.56	13,807
2017-06-26	$42.10	$42.26	$42.04	$42.06	$40.84	4,983
2017-06-23	$41.87	$42.05	$41.76	$41.94	$40.72	5,495
2017-06-22	$42.03	$42.04	$41.81	$41.89	$40.68	50,153
2017-06-21	$41.80	$41.92	$41.80	$41.84	$40.63	8,246
2017-06-20	$42.11	$42.11	$41.77	$41.83	$40.62	29,838
2017-06-19	$41.99	$42.36	$41.94	$42.36	$41.13	2,104
2017-06-16	$41.02	$41.84	$41.02	$41.84	$40.63	6,588
2017-06-15	$42.02	$42.02	$41.67	$41.82	$40.35	66,313
2017-06-14	$42.20	$42.30	$42.06	$42.06	$40.58	7,389
2017-06-13	$42.09	$42.35	$42.09	$42.30	$40.81	13,273
2017-06-12	$42.08	$42.08	$41.59	$41.93	$40.46	7,311
2017-06-09	$42.92	$42.92	$42.01	$42.15	$40.67	26,437
2017-06-08	$42.91	$42.91	$42.55	$42.80	$41.30	8,411
2017-06-07	$42.50	$42.76	$42.42	$42.74	$41.24	27,171
2017-06-06	$42.47	$42.53	$42.25	$42.44	$40.95	12,468
2017-06-05	$42.76	$42.76	$42.49	$42.51	$41.02	24,455
2017-06-02	$42.65	$42.90	$42.65	$42.78	$41.28	37,002
2017-06-01	$42.01	$42.51	$42.01	$42.51	$41.02	60,153
2017-05-31	$41.82	$41.82	$41.42	$41.82	$40.35	22,578
2017-05-30	$41.95	$42.00	$41.69	$41.70	$40.24	4,438
2017-05-26	$41.99	$42.05	$41.90	$42.05	$40.57	15,028
2017-05-25	$41.74	$42.10	$41.74	$42.10	$40.62	24,477
2017-05-24	$41.41	$41.65	$41.41	$41.62	$40.16	19,457
2017-05-23	$41.30	$41.38	$41.22	$41.35	$39.90	34,549
2017-05-22	$41.23	$41.43	$41.23	$41.34	$39.89	2,977
2017-05-19	$40.73	$41.28	$40.73	$41.12	$39.68	3,040
2017-05-18	$40.43	$40.78	$40.43	$40.65	$39.22	9,744
2017-05-17	$41.05	$41.19	$40.56	$40.57	$39.15	5,932
2017-05-16	$41.79	$41.79	$41.28	$41.45	$40.00	12,834
2017-05-15	$41.30	$41.60	$41.30	$41.59	$40.13	9,450
2017-05-12	$41.66	$41.66	$41.28	$41.28	$39.83	43,745
2017-05-11	$41.70	$41.70	$41.25	$41.56	$40.10	14,159
2017-05-10	$41.72	$41.82	$41.61	$41.71	$40.25	14,488
2017-05-09	$41.67	$41.89	$41.67	$41.81	$40.34	18,147
2017-05-08	$41.95	$42.00	$41.50	$41.57	$40.11	18,261
2017-05-05	$42.01	$42.10	$41.70	$41.91	$40.44	9,031
2017-05-04	$41.93	$41.93	$41.70	$41.84	$40.37	8,737
2017-05-03	$42.25	$42.25	$41.76	$41.95	$40.48	20,825
2017-05-02	$42.10	$42.40	$42.04	$42.40	$40.91	45,937
2017-05-01	$42.22	$42.25	$42.01	$42.04	$40.57	439,425
2017-04-28	$42.07	$42.15	$42.02	$42.02	$40.55	1,139
2017-04-27	$41.95	$41.99	$41.74	$41.90	$40.43	11,478
2017-04-26	$41.67	$42.17	$41.67	$42.06	$40.59	4,791
2017-04-25	$41.76	$41.78	$41.62	$41.78	$40.31	6,786
2017-04-24	$41.42	$41.45	$41.32	$41.34	$39.89	3,338
2017-04-21	$41.08	$41.08	$41.03	$41.04	$39.60	2,357
2017-04-20	$40.75	$41.14	$40.71	$41.08	$39.64	22,570
2017-04-19	$40.65	$40.67	$40.52	$40.55	$39.13	5,327
2017-04-18	$40.27	$40.34	$40.09	$40.34	$38.92	4,270
2017-04-17	$40.10	$40.32	$40.10	$40.32	$38.91	4,532
2017-04-13	$40.28	$40.34	$40.06	$40.06	$38.65	5,318
2017-04-12	$40.66	$40.66	$40.29	$40.30	$38.89	3,433
2017-04-11	$40.55	$40.77	$40.32	$40.77	$39.34	5,665
2017-04-10	$40.72	$40.88	$40.57	$40.70	$39.27	4,607
2017-04-07	$40.82	$40.85	$40.63	$40.73	$39.30	2,908
2017-04-06	$40.78	$41.00	$40.68	$40.97	$39.53	30,028
2017-04-05	$41.11	$41.26	$40.73	$40.74	$39.31	5,853
2017-04-04	$41.08	$41.14	$40.89	$40.95	$39.51	18,814
2017-04-03	$41.29	$41.29	$40.74	$41.07	$39.63	525,906
2017-03-31	$41.32	$41.33	$41.08	$41.22	$39.77	28,847
2017-03-30	$41.00	$41.23	$41.00	$41.19	$39.74	26,623
2017-03-29	$40.79	$40.92	$40.79	$40.83	$39.40	6,105
2017-03-28	$40.55	$40.97	$40.55	$40.91	$39.47	2,875
2017-03-27	$40.11	$40.46	$40.11	$40.45	$39.03	2,316
2017-03-24	$40.21	$40.50	$40.21	$40.37	$38.95	2,931
2017-03-23	$40.00	$40.42	$39.99	$40.27	$38.86	2,963
2017-03-22	$39.68	$40.00	$39.67	$40.00	$38.60	28,108
2017-03-21	$40.59	$40.59	$39.80	$39.80	$38.40	8,692
2017-03-20	$40.44	$40.48	$40.41	$40.45	$39.03	6,442
2017-03-17	$40.58	$40.63	$40.48	$40.50	$39.08	10,667
2017-03-16	$40.55	$40.57	$40.42	$40.51	$39.09	39,318
2017-03-15	$39.88	$40.69	$39.88	$40.60	$39.18	15,453
2017-03-14	$40.21	$40.21	$39.95	$39.98	$38.58	9,869
2017-03-13	$40.46	$40.51	$40.34	$40.36	$38.94	3,848
2017-03-10	$40.30	$40.50	$40.27	$40.49	$39.07	7,699
2017-03-09	$40.38	$40.45	$40.12	$40.23	$38.82	31,988
2017-03-08	$40.31	$40.50	$40.31	$40.43	$39.01	6,249
2017-03-07	$40.49	$40.49	$40.27	$40.27	$38.86	16,599
2017-03-06	$40.85	$40.85	$40.42	$40.56	$39.14	28,522
2017-03-03	$40.63	$40.98	$40.59	$40.97	$39.53	6,360
2017-03-02	$41.09	$41.09	$40.72	$40.72	$39.29	10,142
2017-03-01	$41.19	$41.45	$40.90	$41.19	$39.74	443,700
2017-02-28	$41.05	$41.15	$40.85	$40.93	$39.49	9,868
2017-02-27	$41.08	$41.18	$41.00	$41.18	$39.74	5,671
2017-02-24	$40.85	$41.14	$40.80	$41.14	$39.70	10,208
2017-02-23	$41.12	$41.21	$40.84	$40.96	$39.52	8,328
2017-02-22	$41.08	$41.15	$40.98	$41.06	$39.62	9,009
2017-02-21	$41.15	$41.46	$41.15	$41.37	$39.92	40,859
2017-02-17	$40.92	$41.08	$40.87	$41.08	$39.64	17,478
2017-02-16	$41.42	$41.42	$41.02	$41.11	$39.67	11,942
2017-02-15	$41.20	$41.57	$41.20	$41.56	$40.10	8,617
2017-02-14	$41.25	$41.25	$41.10	$41.12	$39.68	4,990
2017-02-13	$41.32	$41.35	$41.24	$41.25	$39.80	333,299
2017-02-10	$41.17	$41.23	$41.10	$41.16	$39.72	6,880
2017-02-09	$40.48	$41.03	$40.48	$41.01	$39.57	6,962
2017-02-08	$40.39	$40.46	$40.17	$40.42	$39.00	19,679
2017-02-07	$40.65	$40.76	$40.38	$40.39	$38.97	11,838
2017-02-06	$40.62	$40.76	$40.60	$40.60	$39.18	4,332
2017-02-03	$40.38	$40.57	$40.34	$40.47	$39.05	32,076
2017-02-02	$40.29	$40.46	$40.22	$40.31	$38.90	23,148
2017-02-01	$40.62	$40.68	$40.29	$40.32	$38.91	31,016
2017-01-31	$40.46	$40.52	$40.22	$40.46	$39.04	14,242
2017-01-30	$40.69	$40.71	$40.25	$40.51	$39.09	15,020
2017-01-27	$41.27	$41.27	$40.93	$40.93	$39.49	11,350
2017-01-26	$41.06	$41.33	$41.06	$41.26	$39.81	6,925
2017-01-25	$41.31	$41.38	$41.10	$41.13	$39.69	15,463
2017-01-24	$40.68	$41.07	$40.68	$40.98	$39.54	19,692
2017-01-23	$40.80	$40.80	$40.57	$40.57	$39.14	4,169
2017-01-20	$40.52	$40.86	$40.52	$40.78	$39.35	62,969
2017-01-19	$40.68	$40.78	$40.37	$40.46	$39.04	7,775
2017-01-18	$40.51	$40.69	$40.50	$40.67	$39.24	5,828
2017-01-17	$40.66	$40.78	$40.46	$40.54	$39.12	17,374
2017-01-13	$40.57	$40.73	$40.57	$40.72	$39.29	13,881
2017-01-12	$40.67	$40.79	$40.21	$40.55	$39.13	12,662
2017-01-11	$40.72	$40.79	$40.58	$40.79	$39.36	4,379
2017-01-10	$40.26	$40.76	$40.26	$40.61	$39.19	266,639
2017-01-09	$40.41	$40.45	$40.20	$40.23	$38.82	374,557
2017-01-06	$40.57	$40.63	$40.40	$40.46	$39.04	14,279
2017-01-05	$40.76	$40.82	$40.44	$40.58	$39.16	23,420
2017-01-04	$40.32	$40.84	$40.32	$40.81	$39.38	44,487
2017-01-03	$40.44	$40.44	$39.94	$40.29	$38.88	159,082
2016-12-30	$40.48	$40.48	$39.90	$40.02	$38.62	8,906
2016-12-29	$40.46	$40.50	$40.29	$40.34	$38.92	10,195
2016-12-28	$40.86	$40.86	$40.37	$40.38	$38.96	7,501
2016-12-27	$40.73	$40.90	$40.73	$40.78	$39.35	13,492
2016-12-23	$40.68	$40.72	$40.62	$40.69	$39.26	11,339
2016-12-22	$41.06	$41.06	$40.60	$40.69	$39.26	14,369
2016-12-21	$40.88	$41.19	$40.84	$41.15	$39.71	21,808
2016-12-20	$40.78	$41.10	$40.77	$40.94	$39.50	35,462
2016-12-19	$40.50	$40.76	$40.50	$40.60	$39.18	35,481
2016-12-16	$40.69	$41.06	$40.51	$40.51	$39.09	8,737
2016-12-15	$40.84	$41.27	$40.74	$40.77	$39.24	15,038
2016-12-14	$40.61	$41.02	$40.61	$40.63	$39.11	12,350
2016-12-13	$40.49	$40.81	$40.49	$40.63	$39.10	27,436
2016-12-12	$41.06	$41.06	$40.27	$40.32	$38.80	100,213
2016-12-09	$41.27	$41.47	$40.91	$41.13	$39.58	34,708
2016-12-08	$40.95	$41.44	$40.81	$40.88	$39.34	11,894
2016-12-07	$40.35	$41.21	$40.35	$41.04	$39.50	25,190
2016-12-06	$40.02	$40.31	$39.90	$40.28	$38.77	15,401
2016-12-05	$39.73	$39.87	$39.36	$39.84	$38.34	20,097
2016-12-02	$40.09	$40.09	$39.50	$39.50	$38.02	26,919
2016-12-01	$39.72	$39.90	$39.40	$39.65	$38.16	327,221
2016-11-30	$39.98	$40.07	$39.69	$39.69	$38.20	27,120
2016-11-29	$40.12	$40.26	$39.95	$40.14	$38.63	31,983
2016-11-28	$40.67	$40.67	$39.90	$40.01	$38.51	49,101
2016-11-25	$40.34	$40.37	$40.24	$40.34	$38.82	59,792
2016-11-23	$39.93	$40.35	$39.93	$40.33	$38.81	20,580
2016-11-22	$39.84	$40.13	$39.84	$40.08	$38.57	12,078
2016-11-21	$39.76	$39.76	$39.56	$39.72	$38.23	17,696
2016-11-18	$39.55	$39.63	$39.39	$39.61	$38.12	29,281
2016-11-17	$38.76	$39.47	$38.76	$39.46	$37.98	742,281
2016-11-16	$38.86	$39.19	$38.80	$38.89	$37.43	13,977
2016-11-15	$38.84	$39.19	$38.58	$38.94	$37.48	40,565
2016-11-14	$38.23	$38.72	$38.23	$38.68	$37.23	15,053
2016-11-11	$37.93	$38.17	$37.84	$38.13	$36.70	5,657
2016-11-10	$37.71	$38.08	$37.71	$37.83	$36.41	13,658
2016-11-09	$36.47	$37.69	$36.47	$37.59	$36.18	13,248
2016-11-08	$36.81	$37.14	$36.67	$37.12	$35.73	6,256
2016-11-07	$36.35	$36.93	$36.27	$36.89	$35.50	28,140
2016-11-04	$35.76	$36.24	$35.76	$35.89	$34.54	17,622
2016-11-03	$36.05	$36.16	$35.73	$35.73	$34.39	6,878
2016-11-02	$36.12	$36.30	$35.98	$35.98	$34.63	7,415
2016-11-01	$36.37	$36.49	$36.00	$36.14	$34.78	26,393
2016-10-31	$36.19	$36.49	$36.17	$36.47	$35.10	52,023
2016-10-28	$35.90	$36.31	$35.90	$36.12	$34.76	24,549
2016-10-27	$36.19	$36.19	$35.75	$35.96	$34.61	7,209
2016-10-26	$35.89	$36.26	$35.69	$36.02	$34.67	13,589
2016-10-25	$36.52	$36.62	$36.36	$36.36	$34.99	9,505
2016-10-24	$36.85	$37.00	$36.75	$36.76	$35.38	22,807
2016-10-21	$36.46	$36.88	$36.46	$36.79	$35.41	42,145
2016-10-20	$36.36	$36.60	$36.29	$36.60	$35.22	15,570
2016-10-19	$36.05	$36.43	$36.05	$36.42	$35.05	59,045
2016-10-18	$35.97	$36.28	$35.97	$36.04	$34.69	20,965
2016-10-17	$35.88	$36.11	$35.71	$35.73	$34.39	11,902
2016-10-14	$36.17	$36.27	$35.86	$35.93	$34.58	7,370
2016-10-13	$35.45	$36.12	$35.45	$36.01	$34.66	7,963
2016-10-12	$35.71	$35.96	$35.64	$35.85	$34.50	11,077
2016-10-11	$36.17	$36.19	$35.64	$35.69	$34.35	21,572
2016-10-10	$36.00	$36.16	$36.00	$36.08	$34.72	7,005
2016-10-07	$35.80	$35.82	$35.52	$35.68	$34.34	14,496
2016-10-06	$35.63	$35.89	$35.54	$35.87	$34.52	10,204
2016-10-05	$35.94	$35.94	$35.77	$35.77	$34.43	8,924
2016-10-04	$36.08	$36.20	$35.79	$35.83	$34.48	13,887
2016-10-03	$35.57	$35.88	$35.55	$35.86	$34.51	10,278
2016-09-30	$35.38	$35.69	$35.38	$35.57	$34.23	15,431
2016-09-29	$35.47	$35.57	$35.25	$35.30	$33.97	16,967
2016-09-28	$35.60	$35.68	$35.39	$35.47	$34.14	25,235
2016-09-27	$35.24	$35.60	$35.22	$35.54	$34.20	36,885
2016-09-26	$35.41	$35.45	$35.23	$35.23	$33.91	27,191
2016-09-23	$35.42	$35.76	$35.42	$35.76	$34.42	33,666
2016-09-22	$35.23	$35.71	$35.23	$35.62	$34.28	118,167
2016-09-21	$35.00	$35.18	$34.71	$35.18	$33.86	50,686
2016-09-20	$35.09	$35.12	$34.86	$34.93	$33.62	40,284
2016-09-19	$34.90	$35.20	$34.78	$34.89	$33.58	45,191
2016-09-16	$34.89	$34.89	$34.58	$34.71	$33.41	6,297
2016-09-15	$34.74	$35.02	$34.72	$35.01	$33.62	8,935
2016-09-14	$34.85	$34.98	$34.68	$34.75	$33.37	5,791
2016-09-13	$35.13	$35.13	$34.79	$34.94	$33.56	8,415
2016-09-12	$34.48	$35.36	$34.34	$35.31	$33.91	19,372
2016-09-09	$35.57	$35.57	$34.82	$34.83	$33.45	9,970
2016-09-08	$35.78	$35.81	$35.70	$35.77	$34.35	7,915
2016-09-07	$35.31	$35.83	$35.31	$35.81	$34.39	30,654
2016-09-06	$35.29	$35.29	$35.17	$35.27	$33.87	12,506
2016-09-02	$35.04	$35.31	$35.04	$35.24	$33.85	6,138
2016-09-01	$35.08	$35.18	$34.86	$35.00	$33.62	42,759
2016-08-31	$35.22	$35.22	$34.83	$35.11	$33.72	13,613
2016-08-30	$35.05	$35.39	$35.05	$35.27	$33.87	9,902
2016-08-29	$34.82	$35.08	$34.82	$35.00	$33.62	20,356
2016-08-26	$35.19	$35.19	$34.78	$34.88	$33.50	4,776
2016-08-25	$35.18	$35.24	$35.05	$35.17	$33.78	37,566
2016-08-24	$35.28	$35.43	$35.17	$35.21	$33.82	7,920
2016-08-23	$35.25	$35.40	$35.25	$35.31	$33.91	9,489
2016-08-22	$35.06	$35.15	$34.96	$35.08	$33.69	10,753
2016-08-19	$35.22	$35.30	$35.10	$35.11	$33.72	7,861
2016-08-18	$35.23	$35.35	$35.17	$35.35	$33.95	67,245
2016-08-17	$35.20	$35.29	$35.07	$35.29	$33.89	32,522
2016-08-16	$35.29	$35.37	$35.23	$35.26	$33.86	19,996
2016-08-15	$35.20	$35.49	$35.20	$35.43	$34.03	14,639
2016-08-12	$35.22	$35.33	$35.10	$35.17	$33.78	30,566
2016-08-11	$34.98	$35.34	$34.98	$35.29	$33.89	30,530
2016-08-10	$34.96	$34.96	$34.78	$34.93	$33.55	19,082
2016-08-09	$35.13	$35.17	$34.96	$34.96	$33.57	8,977
2016-08-08	$35.04	$35.25	$35.04	$35.09	$33.70	36,132
2016-08-05	$34.61	$35.03	$34.61	$35.01	$33.62	33,363
2016-08-04	$34.44	$34.49	$34.31	$34.45	$33.09	30,804
2016-08-03	$34.24	$34.44	$34.23	$34.38	$33.02	10,721
2016-08-02	$35.09	$35.09	$34.28	$34.30	$32.94	21,221
2016-08-01	$35.26	$35.40	$35.15	$35.26	$33.86	25,315
2016-07-29	$35.53	$35.58	$35.22	$35.22	$33.83	29,971
2016-07-28	$35.30	$35.66	$35.26	$35.60	$34.19	15,307
2016-07-27	$35.54	$35.54	$35.23	$35.35	$33.95	24,657
2016-07-26	$35.42	$35.62	$35.37	$35.56	$34.15	13,586
2016-07-25	$35.73	$35.73	$35.51	$35.61	$34.20	23,190
2016-07-22	$35.31	$35.74	$35.28	$35.69	$34.28	17,784
2016-07-21	$35.32	$35.34	$35.01	$35.14	$33.75	11,221
2016-07-20	$35.71	$35.86	$35.57	$35.61	$34.20	29,166
2016-07-19	$35.51	$35.62	$35.39	$35.61	$34.20	27,147
2016-07-18	$35.65	$35.75	$35.54	$35.57	$34.16	13,400
2016-07-15	$35.83	$35.83	$35.59	$35.64	$34.23	346,022
2016-07-14	$35.71	$35.94	$35.71	$35.91	$34.49	59,989
2016-07-13	$35.62	$35.62	$35.31	$35.40	$34.00	115,997
2016-07-12	$35.02	$35.53	$35.02	$35.48	$34.08	277,548
2016-07-11	$34.45	$34.82	$34.45	$34.72	$33.35	259,362
2016-07-08	$34.00	$34.44	$34.00	$34.33	$32.97	30,392
2016-07-07	$33.81	$33.81	$33.61	$33.77	$32.43	11,103
2016-07-06	$33.23	$33.50	$33.04	$33.46	$32.14	6,789
2016-07-05	$33.64	$33.64	$33.24	$33.43	$32.11	13,109
2016-07-01	$33.58	$33.97	$33.58	$33.78	$32.44	16,879
2016-06-30	$33.30	$33.58	$33.24	$33.58	$32.25	18,986
2016-06-29	$33.06	$33.28	$33.05	$33.21	$31.90	48,026
2016-06-28	$32.39	$32.53	$32.22	$32.50	$31.21	16,980
2016-06-27	$32.68	$32.68	$31.84	$32.03	$30.76	59,768
2016-06-24	$32.97	$33.45	$32.84	$32.93	$31.63	13,979
2016-06-23	$34.27	$34.36	$34.03	$34.23	$32.88	21,798
2016-06-22	$34.16	$34.26	$34.04	$34.05	$32.70	11,692
2016-06-21	$34.08	$34.27	$34.00	$34.13	$32.78	16,720
2016-06-20	$34.08	$34.38	$34.08	$34.11	$32.76	16,671
2016-06-17	$33.90	$33.93	$33.82	$33.87	$32.53	6,005
2016-06-16	$33.90	$33.96	$33.67	$33.94	$32.52	37,681
2016-06-15	$34.31	$34.40	$34.14	$34.14	$32.71	9,902
2016-06-14	$34.33	$34.33	$33.98	$34.14	$32.71	11,159
2016-06-13	$35.05	$35.07	$34.48	$34.48	$33.04	11,437
2016-06-10	$35.18	$35.35	$35.07	$35.17	$33.70	42,430
2016-06-09	$35.38	$35.62	$35.38	$35.56	$34.07	37,877
2016-06-08	$35.27	$35.45	$35.22	$35.39	$33.91	10,122
2016-06-07	$35.33	$35.52	$35.32	$35.32	$33.84	22,941
2016-06-06	$34.86	$35.04	$34.78	$35.01	$33.54	43,424
2016-06-03	$34.89	$35.07	$34.66	$34.99	$33.52	35,893
2016-06-02	$35.35	$35.41	$35.28	$35.31	$33.83	56,286
2016-06-01	$34.98	$35.25	$34.98	$35.24	$33.76	11,858
2016-05-31	$35.22	$35.22	$34.92	$35.05	$33.58	8,176
2016-05-27	$35.17	$35.30	$35.17	$35.22	$33.74	10,442
2016-05-26	$34.96	$35.00	$34.89	$34.92	$33.46	8,797
2016-05-25	$35.22	$35.29	$35.09	$35.10	$33.63	11,308
2016-05-24	$34.78	$35.26	$34.78	$35.18	$33.71	27,476
2016-05-23	$34.86	$34.87	$34.68	$34.68	$33.23	33,348
2016-05-20	$34.84	$34.90	$34.74	$34.78	$33.32	5,513
2016-05-19	$34.72	$34.90	$34.41	$34.69	$33.24	56,820
2016-05-18	$34.92	$35.23	$34.78	$34.92	$33.46	24,925
2016-05-17	$35.22	$35.56	$35.02	$35.08	$33.61	8,758
2016-05-16	$35.03	$35.37	$35.01	$35.28	$33.80	23,702
2016-05-13	$35.06	$35.35	$34.96	$35.03	$33.56	16,770
2016-05-12	$35.55	$35.55	$34.96	$35.17	$33.70	18,375
2016-05-11	$35.94	$36.07	$35.41	$35.42	$33.94	34,621
2016-05-10	$35.88	$36.11	$35.74	$36.06	$34.55	8,559
2016-05-09	$35.43	$35.90	$35.43	$35.74	$34.24	21,306
2016-05-06	$35.23	$35.39	$34.89	$35.39	$33.91	11,673
2016-05-05	$35.47	$35.63	$35.36	$35.36	$33.88	16,861
2016-05-04	$35.54	$35.61	$35.36	$35.45	$33.96	94,556
2016-05-03	$36.03	$36.10	$35.85	$35.93	$34.42	18,359
2016-05-02	$35.85	$36.06	$35.85	$36.06	$34.55	19,285
2016-04-29	$35.88	$35.97	$35.51	$35.67	$34.18	31,973
2016-04-28	$36.20	$36.30	$35.76	$35.79	$34.29	312,816
2016-04-27	$36.60	$36.60	$36.41	$36.48	$34.95	540,122
2016-04-26	$36.61	$36.72	$36.29	$36.56	$35.03	56,505
2016-04-25	$36.71	$36.76	$36.48	$36.51	$34.98	19,614
2016-04-22	$36.77	$36.81	$36.46	$36.58	$35.05	23,092
2016-04-21	$37.65	$37.65	$37.04	$37.08	$35.53	20,184
2016-04-20	$37.70	$37.82	$37.64	$37.64	$36.06	28,652
2016-04-19	$37.97	$37.97	$37.58	$37.74	$36.16	11,429
2016-04-18	$37.65	$37.81	$37.61	$37.76	$36.18	23,225
2016-04-15	$37.63	$37.73	$37.54	$37.68	$36.10	23,813
2016-04-14	$37.64	$37.83	$37.62	$37.64	$36.06	64,426
2016-04-13	$37.22	$37.53	$37.22	$37.50	$35.93	13,846
2016-04-12	$36.86	$37.05	$36.86	$37.03	$35.47	22,541
2016-04-11	$37.05	$37.32	$36.81	$36.81	$35.27	17,242
2016-04-08	$36.89	$37.01	$36.79	$36.89	$35.34	8,913
2016-04-07	$37.01	$37.01	$36.54	$36.69	$35.15	13,295
2016-04-06	$36.93	$37.09	$36.82	$37.07	$35.52	20,928
2016-04-05	$36.89	$37.08	$36.83	$36.86	$35.32	19,090
2016-04-04	$37.39	$37.52	$37.17	$37.18	$35.63	26,497
2016-04-01	$36.62	$37.00	$36.54	$36.97	$35.42	483,702
2016-03-31	$37.11	$37.24	$36.96	$36.97	$35.42	24,636
2016-03-30	$37.01	$37.23	$37.01	$37.12	$35.57	24,782
2016-03-29	$36.36	$36.78	$36.34	$36.78	$35.24	10,502
2016-03-28	$35.91	$36.24	$35.83	$36.19	$34.67	21,986
2016-03-24	$35.87	$35.87	$35.62	$35.83	$34.33	17,053
2016-03-23	$36.18	$36.23	$35.94	$36.05	$34.54	38,684
2016-03-22	$36.03	$36.30	$35.91	$36.20	$34.68	15,902
2016-03-21	$36.33	$36.44	$36.32	$36.41	$34.88	12,384
2016-03-18	$36.07	$36.54	$36.07	$36.38	$34.86	47,173
2016-03-17	$36.03	$36.15	$35.91	$36.04	$34.52	20,022
2016-03-16	$35.50	$36.15	$35.50	$36.08	$34.56	23,576
2016-03-15	$35.72	$35.77	$35.61	$35.63	$34.13	15,383
2016-03-14	$35.70	$35.93	$35.70	$35.87	$34.35	21,890
2016-03-11	$35.41	$35.78	$35.41	$35.78	$34.27	45,799
2016-03-10	$35.36	$35.57	$34.86	$35.16	$33.67	55,676
2016-03-09	$35.09	$35.35	$34.98	$35.26	$33.77	12,879
2016-03-08	$35.14	$35.30	$34.92	$34.96	$33.48	16,765
2016-03-07	$35.37	$35.61	$35.32	$35.49	$33.99	175,105
2016-03-04	$35.65	$35.66	$35.47	$35.56	$34.06	15,038
2016-03-03	$35.29	$35.64	$35.25	$35.61	$34.11	14,067
2016-03-02	$35.46	$35.50	$35.17	$35.41	$33.91	57,407
2016-03-01	$35.14	$35.54	$35.01	$35.53	$34.03	75,054
2016-02-29	$34.83	$35.19	$34.70	$34.86	$33.39	22,452
2016-02-26	$35.09	$35.09	$34.75	$34.95	$33.47	38,491
2016-02-25	$34.78	$34.98	$34.63	$34.97	$33.49	34,030
2016-02-24	$34.04	$34.64	$33.75	$34.59	$33.13	36,549
2016-02-23	$34.30	$34.56	$34.28	$34.31	$32.86	36,393
2016-02-22	$34.08	$34.56	$34.08	$34.48	$33.02	356,768
2016-02-19	$33.48	$33.88	$33.44	$33.85	$32.42	28,247
2016-02-18	$33.59	$33.70	$33.29	$33.58	$32.16	18,394
2016-02-17	$33.08	$33.64	$33.08	$33.57	$32.15	35,428
2016-02-16	$32.22	$32.71	$32.11	$32.71	$31.33	57,217
2016-02-12	$31.41	$31.96	$31.33	$31.91	$30.56	31,916
2016-02-11	$30.78	$31.32	$30.78	$31.18	$29.86	49,269
2016-02-10	$31.03	$31.69	$31.03	$31.20	$29.88	38,857
2016-02-09	$30.30	$31.19	$30.29	$30.88	$29.58	147,515
2016-02-08	$30.65	$30.82	$30.14	$30.68	$29.38	105,061
2016-02-05	$32.66	$32.66	$31.18	$31.20	$29.88	87,102
2016-02-04	$32.42	$32.80	$32.41	$32.76	$31.38	13,837
2016-02-03	$32.91	$32.96	$31.86	$32.49	$31.12	12,490
2016-02-02	$33.16	$33.32	$32.57	$32.70	$31.32	41,089
2016-02-01	$33.10	$33.83	$33.10	$33.71	$32.29	65,140
2016-01-29	$32.42	$33.30	$32.35	$33.30	$31.89	31,167
2016-01-28	$33.12	$33.12	$32.15	$32.38	$31.01	37,810
2016-01-27	$33.27	$33.46	$32.83	$32.85	$31.46	12,971
2016-01-26	$32.88	$33.25	$32.70	$33.25	$31.85	102,250
2016-01-25	$33.48	$33.48	$32.72	$32.73	$31.35	26,614
2016-01-22	$33.22	$33.59	$33.13	$33.48	$32.07	31,099
2016-01-21	$32.73	$33.21	$32.45	$32.93	$31.54	51,778
2016-01-20	$32.42	$33.06	$31.41	$32.64	$31.26	127,444
2016-01-19	$33.17	$33.30	$32.49	$32.79	$31.40	94,936
2016-01-15	$32.63	$33.02	$32.24	$32.78	$31.40	140,124
2016-01-14	$33.32	$33.82	$32.59	$33.59	$32.17	51,711
2016-01-13	$34.63	$34.66	$33.00	$33.22	$31.82	87,058
2016-01-12	$34.56	$34.64	$34.08	$34.51	$33.05	56,756
2016-01-11	$34.23	$34.37	$33.75	$34.29	$32.84	259,138
2016-01-08	$34.67	$34.86	$34.03	$34.05	$32.61	13,179
2016-01-07	$34.95	$34.96	$34.33	$34.38	$32.93	88,701
2016-01-06	$34.98	$35.64	$34.97	$35.40	$33.90	147,463
2016-01-05	$35.79	$35.79	$35.32	$35.44	$33.94	28,816
2016-01-04	$36.10	$36.10	$35.43	$35.68	$34.17	344,850
2015-12-31	$36.85	$37.03	$36.76	$36.76	$35.21	13,438
2015-12-30	$37.57	$37.57	$37.18	$37.18	$35.61	17,767
2015-12-29	$37.40	$37.65	$37.28	$37.60	$36.01	24,558
2015-12-28	$37.17	$37.27	$36.87	$37.20	$35.63	17,149
2015-12-24	$37.12	$37.40	$37.12	$37.25	$35.68	2,511
2015-12-23	$36.89	$37.15	$36.88	$37.11	$35.54	11,688
2015-12-22	$36.91	$36.95	$36.56	$36.90	$35.34	9,797
2015-12-21	$36.59	$36.85	$36.59	$36.84	$35.28	20,578
2015-12-18	$36.83	$37.00	$36.31	$36.33	$34.80	9,233
2015-12-17	$37.60	$37.75	$36.96	$36.96	$35.37	17,306
2015-12-16	$37.27	$37.64	$36.98	$37.54	$35.93	8,533
2015-12-15	$36.84	$37.15	$36.84	$36.99	$35.40	29,748
2015-12-14	$36.68	$36.90	$36.08	$36.56	$34.99	26,333
2015-12-11	$37.17	$37.22	$36.56	$36.61	$35.04	11,630
2015-12-10	$37.38	$37.83	$37.38	$37.71	$36.09	7,228
2015-12-09	$37.71	$38.02	$37.14	$37.34	$35.74	12,726
2015-12-08	$37.98	$38.03	$37.43	$37.71	$36.09	22,515
2015-12-07	$38.17	$38.46	$38.17	$38.34	$36.69	30,267
2015-12-04	$37.39	$38.02	$37.33	$38.02	$36.39	16,658
2015-12-03	$37.73	$37.78	$37.13	$37.23	$35.63	7,985
2015-12-02	$37.88	$38.09	$37.69	$37.80	$36.18	22,664
2015-12-01	$37.33	$37.76	$37.33	$37.73	$36.11	324,999
2015-11-30	$37.79	$37.79	$37.18	$37.23	$35.63	49,264
2015-11-27	$37.67	$37.86	$37.56	$37.77	$36.15	18,228
2015-11-25	$37.62	$37.76	$37.55	$37.72	$36.10	14,966
2015-11-24	$37.50	$37.56	$37.07	$37.52	$35.91	29,560
2015-11-23	$37.95	$38.14	$37.73	$37.98	$36.35	30,199
2015-11-20	$37.89	$37.91	$37.59	$37.89	$36.26	33,067
2015-11-19	$37.51	$37.71	$37.50	$37.57	$35.96	23,135
2015-11-18	$37.08	$37.46	$36.83	$37.44	$35.83	43,408
2015-11-17	$37.21	$37.53	$36.88	$36.95	$35.36	21,463
2015-11-16	$36.83	$37.04	$36.57	$37.04	$35.45	13,359
2015-11-13	$37.58	$37.58	$37.11	$37.17	$35.57	33,349
2015-11-12	$38.04	$38.07	$37.67	$37.67	$36.05	63,304
2015-11-11	$38.43	$38.58	$38.23	$38.23	$36.59	10,120
2015-11-10	$38.04	$38.38	$38.02	$38.36	$36.71	10,041
2015-11-09	$38.90	$38.90	$38.00	$38.12	$36.48	434,870
2015-11-06	$38.44	$38.85	$38.42	$38.84	$37.17	454,512
2015-11-05	$38.42	$38.53	$38.18	$38.44	$36.79	19,666
2015-11-04	$39.23	$39.23	$38.17	$38.35	$36.70	381,992
2015-11-03	$38.99	$39.06	$38.65	$38.96	$37.29	32,021
2015-11-02	$38.71	$39.08	$38.56	$38.90	$37.23	85,214
2015-10-30	$38.82	$38.82	$38.45	$38.46	$36.81	36,942
2015-10-29	$38.71	$38.71	$38.51	$38.57	$36.91	32,372
2015-10-28	$38.67	$38.86	$38.38	$38.82	$37.15	46,266
2015-10-27	$38.90	$38.90	$38.25	$38.56	$36.91	55,329
2015-10-26	$38.52	$39.09	$38.52	$39.07	$37.39	34,327
2015-10-23	$38.33	$38.59	$38.18	$38.56	$36.90	68,504
2015-10-22	$37.61	$38.01	$37.31	$37.89	$36.26	27,474
2015-10-21	$38.00	$38.02	$37.36	$37.40	$35.80	14,516
2015-10-20	$37.95	$38.18	$37.76	$37.92	$36.29	42,646
2015-10-19	$37.34	$37.98	$37.34	$37.92	$36.29	25,082
2015-10-16	$37.46	$37.46	$37.25	$37.42	$35.81	45,226
2015-10-15	$36.92	$37.49	$36.72	$37.49	$35.88	22,854
2015-10-14	$37.38	$37.50	$36.66	$36.77	$35.19	8,288
2015-10-13	$37.40	$37.73	$37.29	$37.32	$35.72	44,046
2015-10-12	$37.25	$37.78	$37.25	$37.73	$36.11	33,769
2015-10-09	$36.70	$37.23	$36.70	$37.20	$35.60	33,630
2015-10-08	$36.51	$36.71	$36.25	$36.66	$35.09	15,080
2015-10-07	$35.79	$36.40	$35.79	$36.40	$34.84	12,465
2015-10-06	$36.88	$36.89	$36.02	$36.02	$34.47	18,063
2015-10-05	$36.34	$36.91	$36.31	$36.86	$35.28	61,141
2015-10-02	$35.37	$36.08	$35.11	$36.08	$34.53	86,095
2015-10-01	$35.66	$35.74	$35.29	$35.71	$34.18	9,382
2015-09-30	$35.44	$35.64	$35.07	$35.64	$34.11	15,538
2015-09-29	$35.21	$35.28	$34.78	$35.06	$33.56	145,790
2015-09-28	$36.18	$36.19	$35.11	$35.19	$33.68	21,100
2015-09-25	$36.86	$36.88	$36.24	$36.41	$34.85	11,517
2015-09-24	$36.53	$36.55	$36.12	$36.49	$34.92	15,770
2015-09-23	$36.77	$36.80	$36.49	$36.77	$35.19	17,383
2015-09-22	$36.94	$36.99	$36.46	$36.64	$35.07	130,586
2015-09-21	$37.32	$37.65	$37.01	$37.31	$35.71	21,077
2015-09-18	$37.28	$37.65	$37.12	$37.13	$35.54	28,718
2015-09-17	$37.32	$38.18	$37.32	$37.73	$36.07	18,551
2015-09-16	$37.04	$37.35	$37.00	$37.34	$35.70	74,823
2015-09-15	$37.02	$37.17	$36.76	$37.07	$35.44	28,067
2015-09-14	$37.01	$37.02	$36.87	$36.96	$35.33	15,625
2015-09-11	$36.69	$36.98	$36.57	$36.98	$35.35	126,268
2015-09-10	$36.64	$36.86	$36.55	$36.66	$35.04	19,086
2015-09-09	$36.92	$37.11	$36.50	$36.50	$34.89	44,651
2015-09-08	$36.48	$36.77	$36.38	$36.76	$35.14	24,693
2015-09-04	$35.52	$36.16	$35.45	$36.03	$34.44	12,005
2015-09-03	$36.02	$36.30	$35.87	$35.94	$34.35	12,475
2015-09-02	$35.16	$35.80	$35.16	$35.75	$34.18	76,809
2015-09-01	$35.01	$35.14	$34.75	$34.75	$33.22	21,849
2015-08-31	$35.71	$35.87	$35.36	$35.48	$33.92	10,925
2015-08-28	$35.68	$35.84	$35.57	$35.78	$34.20	30,550
2015-08-27	$35.54	$35.74	$35.14	$35.57	$34.00	20,663

Invesco Dynamic Leisure and Entertainment ETF (PEJ) News Headlines

Recent Invesco Dynamic Leisure and Entertainment ETF (PEJ) News

Similar Companies to Invesco Dynamic Leisure and Entertainment ETF (PEJ) 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 Leisure and Entertainment ETF (PEJ) Exchange: NYSE ARCA