FlexShares Quality Dividend Dynamic Index Fund (QDYN) Stock Profile

Data as of Dec. 6, 2024

$61.09 ($0.15) 0.25%

FlexShares Quality Dividend Dynamic Index Fund - Daily Information

Click for more stock information on FlexShares Quality Dividend Dynamic Index Fund.

Daily Information	Data
Date	Dec. 6, 2024
Open	$61.40
Previous Close	$61.09
High	$61.40
Low	$61.09
Adjusted Open	$61.40
Previous Adjusted Close	$61.09
Adjusted High	$61.40
Adjusted Low	$61.09

Invest in FlexShares Quality Dividend Dynamic Index Fund (QDYN)

When you sign up and link your bank account, a surprise stock appears in your account.

Investing built for a better future.

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

Historical Stock Data for FlexShares Quality Dividend Dynamic Index Fund (QDYN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-30	$61.40	$61.40	$61.09	$61.09	$61.09	691
2023-06-29	$60.94	$60.94	$60.94	$60.94	$60.94	25
2023-06-28	$60.65	$60.65	$60.44	$60.44	$60.44	1,163
2023-06-27	$60.44	$60.50	$60.44	$60.50	$60.50	532
2023-06-26	$60.06	$60.06	$59.85	$59.85	$59.85	125
2023-06-23	$59.59	$59.61	$59.59	$59.61	$59.53	253
2023-06-22	$60.44	$60.44	$60.23	$60.26	$60.18	1,689
2023-06-21	$60.13	$60.50	$60.13	$60.40	$60.33	5,756
2023-06-20	$60.54	$60.54	$60.54	$60.54	$60.47	2
2023-06-16	$60.96	$60.96	$60.96	$60.96	$60.96	13
2023-06-15	$61.13	$61.64	$61.13	$61.64	$61.23	551
2023-06-14	$60.84	$60.84	$60.84	$60.84	$60.44	14
2023-06-13	$60.77	$60.92	$60.77	$60.83	$60.42	305
2023-06-12	$60.40	$60.40	$60.40	$60.40	$60.00	0
2023-06-09	$59.85	$59.87	$59.85	$59.87	$59.48	721
2023-06-08	$59.71	$60.05	$59.71	$60.05	$59.65	512
2023-06-07	$59.81	$59.85	$59.81	$59.85	$59.45	2,085
2023-06-06	$59.53	$59.53	$59.53	$59.53	$59.14	64
2023-06-05	$59.22	$59.24	$59.22	$59.23	$59.23	5,097
2023-06-02	$58.90	$59.50	$58.90	$59.46	$59.46	1,922
2023-06-01	$58.14	$58.14	$58.14	$58.14	$58.14	53
2023-05-31	$57.63	$57.63	$57.63	$57.63	$57.63	27
2023-05-30	$58.10	$58.10	$58.10	$58.10	$58.10	3
2023-05-26	$58.37	$58.37	$58.37	$58.37	$58.37	7
2023-05-25	$57.05	$57.53	$57.05	$57.53	$57.53	800
2023-05-24	$57.26	$57.26	$57.16	$57.16	$57.16	274
2023-05-23	$57.75	$57.75	$57.75	$57.75	$57.75	2
2023-05-22	$58.17	$58.17	$58.17	$58.17	$58.17	13
2023-05-19	$58.08	$58.08	$58.08	$58.08	$58.08	9
2023-05-18	$58.31	$58.31	$58.31	$58.31	$58.31	2
2023-05-17	$57.16	$57.62	$57.16	$57.62	$57.62	502
2023-05-16	$56.75	$56.75	$56.75	$56.75	$56.75	1
2023-05-15	$57.38	$57.38	$57.38	$57.38	$57.38	2
2023-05-12	$57.08	$57.08	$57.08	$57.08	$57.08	510
2023-05-11	$56.91	$57.11	$56.91	$57.11	$57.11	510
2023-05-10	$57.30	$57.30	$57.30	$57.30	$57.30	2
2023-05-09	$57.30	$57.30	$57.30	$57.30	$57.30	21
2023-05-08	$57.55	$57.60	$57.55	$57.60	$57.60	746
2023-05-05	$57.73	$57.73	$57.73	$57.73	$57.73	5
2023-05-04	$56.48	$56.48	$56.48	$56.48	$56.48	5
2023-05-03	$57.15	$57.15	$57.15	$57.15	$57.15	2
2023-05-02	$57.64	$57.64	$57.64	$57.64	$57.64	6
2023-05-01	$58.42	$58.48	$58.42	$58.48	$58.48	173
2023-04-28	$58.35	$58.35	$58.35	$58.35	$58.35	3
2023-04-27	$57.66	$57.66	$57.66	$57.66	$57.66	53
2023-04-26	$56.76	$56.76	$56.76	$56.76	$56.76	2
2023-04-25	$57.13	$57.13	$57.13	$57.13	$57.13	84
2023-04-24	$58.14	$58.14	$58.14	$58.14	$58.14	50
2023-04-21	$58.07	$58.07	$58.07	$58.07	$58.07	1
2023-04-20	$58.32	$58.32	$58.18	$58.18	$58.18	3,246
2023-04-19	$58.53	$58.53	$58.53	$58.53	$58.53	100
2023-04-18	$58.51	$58.51	$58.51	$58.51	$58.51	6
2023-04-17	$58.43	$58.43	$58.43	$58.43	$58.43	29
2023-04-14	$58.25	$58.25	$58.25	$58.25	$58.25	3
2023-04-13	$57.96	$58.25	$57.96	$58.25	$58.25	408
2023-04-12	$58.13	$58.13	$57.59	$57.59	$57.59	352
2023-04-11	$58.00	$58.16	$57.96	$57.96	$57.96	3,158
2023-04-10	$57.70	$57.70	$57.70	$57.70	$57.70	6
2023-04-06	$57.48	$57.48	$57.48	$57.48	$57.48	2
2023-04-05	$57.51	$57.51	$57.51	$57.51	$57.51	2
2023-04-04	$57.59	$57.66	$57.59	$57.66	$57.66	578
2023-04-03	$58.21	$58.25	$58.05	$58.25	$58.25	555
2023-03-31	$57.11	$57.90	$57.11	$57.90	$57.90	373
2023-03-30	$57.03	$57.03	$57.03	$57.03	$57.03	117
2023-03-29	$56.74	$56.74	$56.74	$56.74	$56.74	66
2023-03-28	$55.91	$55.91	$55.91	$55.91	$55.91	95
2023-03-27	$55.88	$55.88	$55.88	$55.88	$55.88	143
2023-03-24	$55.38	$55.57	$55.38	$55.56	$55.56	758
2023-03-23	$55.46	$55.46	$55.46	$55.46	$55.46	95
2023-03-22	$55.46	$55.46	$55.46	$55.46	$55.46	49
2023-03-21	$56.26	$56.50	$56.26	$56.45	$56.45	505
2023-03-20	$55.72	$55.72	$55.72	$55.72	$55.72	49
2023-03-17	$55.03	$55.03	$55.03	$55.03	$55.03	177
2023-03-16	$55.97	$55.97	$55.97	$55.97	$55.72	8
2023-03-15	$54.80	$55.07	$54.52	$55.03	$54.79	18,722
2023-03-14	$55.55	$55.80	$55.47	$55.80	$55.56	1,818
2023-03-13	$54.78	$55.13	$54.78	$55.13	$54.89	213
2023-03-10	$55.46	$55.46	$55.46	$55.46	$55.22	34
2023-03-09	$56.45	$56.45	$56.45	$56.45	$56.21	3
2023-03-08	$57.48	$57.55	$57.17	$57.55	$57.30	1,187
2023-03-07	$57.90	$57.90	$57.42	$57.43	$57.18	478
2023-03-06	$58.48	$58.48	$58.48	$58.48	$58.22	23
2023-03-03	$58.56	$58.56	$58.56	$58.56	$58.56	2
2023-03-02	$57.11	$57.72	$57.11	$57.72	$57.72	102
2023-03-01	$57.39	$57.39	$57.39	$57.39	$57.39	2
2023-02-28	$57.56	$57.56	$57.56	$57.56	$57.56	30
2023-02-27	$57.53	$57.53	$57.53	$57.53	$57.53	25
2023-02-24	$57.36	$57.36	$57.36	$57.36	$57.36	25
2023-02-23	$57.78	$57.90	$57.78	$57.90	$57.90	276
2023-02-22	$57.47	$57.47	$57.47	$57.47	$57.47	3
2023-02-21	$57.67	$57.67	$57.67	$57.67	$57.67	60
2023-02-17	$58.70	$59.04	$58.70	$59.04	$59.04	300
2023-02-16	$59.33	$59.33	$59.33	$59.33	$59.33	5
2023-02-15	$59.78	$59.78	$59.78	$59.78	$59.78	196
2023-02-14	$59.89	$59.89	$59.89	$59.89	$59.89	0
2023-02-13	$59.88	$59.88	$59.88	$59.88	$59.88	144
2023-02-10	$58.77	$59.21	$58.77	$59.21	$59.21	144
2023-02-09	$59.04	$59.04	$58.94	$58.94	$58.94	246
2023-02-08	$59.59	$59.59	$59.44	$59.44	$59.44	241
2023-02-07	$59.25	$60.10	$59.25	$60.10	$60.10	644
2023-02-06	$59.47	$59.47	$59.47	$59.47	$59.47	5
2023-02-03	$60.07	$60.07	$60.07	$60.07	$60.07	2
2023-02-02	$60.24	$60.36	$60.24	$60.36	$60.36	367
2023-02-01	$59.54	$59.54	$59.54	$59.54	$59.54	18
2023-01-31	$58.93	$58.93	$58.93	$58.93	$58.93	18
2023-01-30	$58.03	$58.03	$58.03	$58.03	$58.03	2
2023-01-27	$58.86	$58.86	$58.86	$58.86	$58.86	3
2023-01-26	$58.75	$58.75	$58.75	$58.75	$58.75	3
2023-01-25	$58.12	$58.21	$58.11	$58.21	$58.21	314
2023-01-24	$57.89	$58.17	$57.89	$58.17	$58.17	631
2023-01-23	$58.27	$58.27	$58.27	$58.27	$58.27	82
2023-01-20	$57.48	$57.63	$57.48	$57.63	$57.63	1,928
2023-01-19	$56.70	$56.70	$56.70	$56.70	$56.70	2
2023-01-18	$57.16	$57.16	$57.16	$57.16	$57.16	78
2023-01-17	$57.94	$57.94	$57.94	$57.94	$57.94	1
2023-01-13	$58.16	$58.16	$58.16	$58.16	$58.16	0
2023-01-12	$57.99	$57.99	$57.99	$57.99	$57.99	98
2023-01-11	$57.47	$57.72	$57.47	$57.72	$57.72	1,790
2023-01-10	$56.98	$56.98	$56.98	$56.98	$56.98	1
2023-01-09	$57.31	$57.31	$56.69	$56.69	$56.69	1,621
2023-01-06	$56.53	$56.94	$56.53	$56.94	$56.94	281
2023-01-05	$55.57	$55.57	$55.42	$55.42	$55.42	684
2023-01-04	$55.81	$55.90	$55.61	$55.90	$55.90	508
2023-01-03	$55.03	$55.44	$55.03	$55.44	$55.44	244
2022-12-30	$55.39	$55.70	$55.39	$55.70	$55.70	140
2022-12-29	$55.93	$55.93	$55.93	$55.93	$55.93	6
2022-12-28	$55.26	$55.26	$54.92	$54.92	$54.92	941
2022-12-27	$55.85	$55.85	$55.85	$55.85	$55.85	24
2022-12-23	$55.26	$55.81	$55.26	$55.81	$55.81	146
2022-12-22	$55.40	$55.40	$55.40	$55.40	$55.40	115
2022-12-21	$56.12	$56.12	$56.12	$56.12	$56.12	105
2022-12-20	$55.33	$55.36	$55.31	$55.36	$55.36	1,266
2022-12-19	$55.26	$55.26	$55.26	$55.26	$55.26	8
2022-12-16	$55.57	$55.79	$55.57	$55.79	$55.79	206
2022-12-15	$56.88	$56.88	$56.88	$56.88	$56.45	46
2022-12-14	$58.37	$58.37	$58.37	$58.37	$57.93	26
2022-12-13	$59.03	$59.13	$58.55	$58.63	$58.18	564
2022-12-12	$57.51	$58.05	$57.51	$58.05	$57.61	328
2022-12-09	$57.19	$57.19	$57.19	$57.19	$56.76	3
2022-12-08	$57.60	$57.60	$57.55	$57.55	$57.11	207
2022-12-07	$56.97	$57.14	$56.97	$57.14	$56.71	214
2022-12-06	$57.18	$57.18	$57.18	$57.18	$56.75	2
2022-12-05	$58.30	$58.30	$58.01	$58.01	$57.57	662
2022-12-02	$59.10	$59.10	$59.10	$59.10	$58.65	33
2022-12-01	$58.97	$59.24	$58.97	$59.24	$58.80	119
2022-11-30	$59.08	$59.08	$59.08	$59.08	$58.63	18
2022-11-29	$57.78	$57.78	$57.78	$57.78	$57.35	1
2022-11-28	$57.92	$57.92	$57.65	$57.65	$57.21	137
2022-11-25	$58.58	$58.58	$58.58	$58.58	$58.58	1
2022-11-23	$58.60	$58.67	$58.60	$58.64	$58.64	531
2022-11-22	$58.19	$58.58	$58.17	$58.58	$58.58	673
2022-11-21	$57.25	$57.57	$57.25	$57.57	$57.57	6,725
2022-11-18	$57.55	$57.72	$56.25	$57.67	$57.67	6,335
2022-11-17	$57.35	$57.41	$57.11	$57.36	$57.36	643
2022-11-16	$57.54	$57.66	$57.36	$57.41	$57.41	1,064
2022-11-15	$58.18	$58.18	$57.89	$57.89	$57.89	489
2022-11-14	$57.91	$57.91	$57.60	$57.60	$57.60	114
2022-11-11	$58.08	$58.08	$58.08	$58.08	$58.08	43
2022-11-10	$57.33	$57.33	$57.33	$57.33	$57.33	13
2022-11-09	$55.13	$55.13	$54.45	$54.45	$54.45	105
2022-11-08	$55.57	$55.71	$55.57	$55.71	$55.71	1,403
2022-11-07	$55.24	$55.24	$55.24	$55.24	$55.24	17
2022-11-04	$54.51	$54.51	$54.51	$54.51	$54.51	69
2022-11-03	$53.52	$53.52	$53.52	$53.52	$53.52	69
2022-11-02	$55.31	$55.31	$54.29	$54.29	$54.29	189
2022-11-01	$55.71	$55.73	$55.71	$55.73	$55.73	1,000
2022-10-31	$55.57	$55.57	$55.57	$55.57	$55.57	64
2022-10-28	$55.92	$55.92	$55.92	$55.92	$55.92	9
2022-10-27	$54.46	$54.46	$54.46	$54.46	$54.46	4
2022-10-26	$55.33	$55.33	$54.74	$54.74	$54.74	538
2022-10-25	$54.69	$54.69	$54.69	$54.69	$54.69	170
2022-10-24	$53.65	$53.90	$53.65	$53.90	$53.90	451
2022-10-21	$53.26	$53.26	$53.26	$53.26	$53.26	4
2022-10-20	$52.50	$52.50	$51.92	$51.92	$51.92	423
2022-10-19	$52.41	$52.41	$51.95	$52.23	$52.23	619
2022-10-18	$52.78	$52.78	$52.78	$52.78	$52.78	85
2022-10-17	$52.28	$52.28	$52.27	$52.27	$52.27	212
2022-10-14	$52.40	$52.40	$51.18	$51.18	$51.18	553
2022-10-13	$52.25	$52.25	$52.25	$52.25	$52.25	5
2022-10-12	$50.82	$50.82	$50.82	$50.82	$50.82	7
2022-10-11	$50.70	$50.86	$50.70	$50.86	$50.86	1,346
2022-10-10	$51.05	$51.05	$51.05	$51.05	$51.05	37
2022-10-07	$51.37	$51.37	$51.37	$51.37	$51.37	2
2022-10-06	$52.66	$52.66	$52.66	$52.66	$52.66	799
2022-10-05	$52.68	$53.11	$52.31	$53.11	$53.11	799
2022-10-04	$52.92	$53.12	$52.92	$53.12	$53.12	117
2022-10-03	$51.24	$51.40	$51.24	$51.40	$51.40	300
2022-09-30	$50.28	$50.28	$49.91	$49.91	$49.91	108
2022-09-29	$50.55	$50.61	$50.32	$50.61	$50.61	943
2022-09-28	$51.67	$51.71	$51.64	$51.71	$51.71	729
2022-09-27	$51.22	$51.22	$50.36	$50.62	$50.62	378
2022-09-26	$50.85	$50.85	$50.65	$50.70	$50.70	287
2022-09-23	$51.42	$51.42	$51.05	$51.27	$51.27	248
2022-09-22	$53.01	$53.01	$52.46	$52.46	$52.46	581
2022-09-21	$54.14	$54.15	$53.02	$53.02	$53.02	449
2022-09-20	$53.82	$53.82	$53.82	$53.82	$53.82	221
2022-09-19	$54.45	$54.45	$54.45	$54.45	$54.45	128
2022-09-16	$53.97	$54.06	$53.57	$54.06	$54.06	2,105
2022-09-15	$54.57	$54.76	$54.57	$54.76	$54.44	1,515
2022-09-14	$55.10	$55.24	$55.00	$55.24	$54.92	460
2022-09-13	$56.61	$56.68	$55.33	$55.33	$55.01	720
2022-09-12	$57.68	$57.82	$57.68	$57.82	$57.48	104
2022-09-09	$57.07	$57.28	$57.07	$57.28	$56.94	116
2022-09-08	$56.27	$56.30	$55.81	$56.30	$55.97	657
2022-09-07	$55.15	$55.93	$55.15	$55.90	$55.90	624
2022-09-06	$55.73	$55.73	$55.06	$55.06	$55.06	523
2022-09-02	$55.70	$55.70	$55.37	$55.37	$55.37	351
2022-09-01	$55.78	$55.78	$55.78	$55.78	$55.78	75
2022-08-31	$56.21	$56.21	$55.87	$55.87	$55.87	200
2022-08-30	$56.26	$56.26	$56.21	$56.21	$56.21	103
2022-08-29	$56.92	$57.29	$56.92	$56.99	$56.99	1,149
2022-08-26	$58.10	$58.10	$57.38	$57.38	$57.38	319
2022-08-25	$58.83	$59.20	$58.83	$59.20	$59.20	105
2022-08-24	$58.51	$58.51	$58.40	$58.40	$58.40	108
2022-08-23	$58.46	$58.46	$58.40	$58.40	$58.40	190
2022-08-22	$58.52	$58.60	$58.29	$58.29	$58.29	518
2022-08-19	$59.61	$59.61	$59.61	$59.61	$59.61	217
2022-08-18	$60.26	$60.26	$60.22	$60.22	$60.22	108
2022-08-17	$59.82	$59.90	$59.82	$59.90	$59.90	128
2022-08-16	$60.44	$60.44	$60.43	$60.43	$60.43	169
2022-08-15	$59.90	$60.06	$59.90	$60.06	$60.06	890
2022-08-12	$59.91	$60.03	$59.91	$60.03	$60.03	109
2022-08-11	$59.37	$59.38	$59.22	$59.22	$59.22	521
2022-08-10	$58.72	$58.78	$58.72	$58.78	$58.78	177
2022-08-09	$57.54	$57.54	$57.41	$57.49	$57.49	342
2022-08-08	$58.18	$58.24	$57.79	$57.79	$57.79	471
2022-08-05	$57.19	$57.63	$57.19	$57.63	$57.63	429
2022-08-04	$57.62	$57.65	$57.56	$57.56	$57.56	250
2022-08-03	$57.21	$57.91	$57.21	$57.91	$57.91	419
2022-08-02	$57.23	$57.46	$57.03	$57.03	$57.03	623
2022-08-01	$57.72	$57.72	$57.56	$57.62	$57.62	315
2022-07-29	$57.43	$57.78	$57.43	$57.78	$57.78	288
2022-07-28	$56.86	$57.08	$56.86	$57.08	$57.08	102
2022-07-27	$55.87	$56.60	$55.86	$56.60	$56.60	1,237
2022-07-26	$55.34	$55.34	$55.34	$55.34	$55.34	39
2022-07-25	$55.76	$55.88	$55.76	$55.88	$55.88	202
2022-07-22	$55.77	$55.77	$55.59	$55.59	$55.59	106
2022-07-21	$55.39	$55.96	$55.39	$55.96	$55.96	102
2022-07-20	$55.82	$55.82	$55.68	$55.73	$55.73	302
2022-07-19	$55.34	$55.44	$55.34	$55.44	$55.44	197
2022-07-18	$54.81	$54.81	$53.98	$53.98	$53.98	276
2022-07-15	$54.15	$54.15	$54.14	$54.14	$54.14	106
2022-07-14	$52.62	$53.12	$52.62	$53.12	$53.12	316
2022-07-13	$53.69	$53.69	$53.42	$53.42	$53.42	159
2022-07-12	$54.00	$54.31	$53.64	$53.64	$53.64	907
2022-07-11	$54.13	$54.13	$54.00	$54.00	$54.00	774
2022-07-08	$54.72	$54.74	$54.72	$54.74	$54.74	784
2022-07-07	$54.35	$54.50	$54.35	$54.50	$54.50	133
2022-07-06	$53.59	$53.66	$53.23	$53.48	$53.48	509
2022-07-05	$53.36	$53.51	$53.34	$53.51	$53.51	1,636
2022-07-01	$53.72	$53.72	$53.72	$53.72	$53.72	10
2022-06-30	$53.23	$53.23	$53.23	$53.23	$53.23	2
2022-06-29	$53.76	$53.76	$53.76	$53.76	$53.76	67
2022-06-28	$54.23	$54.23	$54.20	$54.20	$54.20	698
2022-06-27	$54.94	$54.99	$54.85	$54.85	$54.85	332
2022-06-24	$54.73	$54.94	$54.73	$54.94	$54.94	232
2022-06-23	$53.37	$53.37	$53.37	$53.37	$53.37	103
2022-06-22	$53.31	$53.35	$53.20	$53.30	$53.30	660
2022-06-21	$53.54	$53.62	$53.54	$53.62	$53.62	323
2022-06-17	$52.61	$52.64	$52.53	$52.53	$52.53	521
2022-06-16	$53.08	$53.08	$52.69	$52.69	$52.36	1,852
2022-06-15	$54.37	$54.75	$54.37	$54.75	$54.41	189
2022-06-14	$54.47	$54.47	$54.40	$54.40	$54.06	396
2022-06-13	$55.13	$55.13	$54.40	$54.40	$54.07	173
2022-06-10	$56.79	$57.45	$56.74	$56.74	$56.39	343
2022-06-09	$58.41	$58.41	$58.41	$58.41	$58.05	203
2022-06-08	$59.57	$59.57	$59.57	$59.57	$59.20	57
2022-06-07	$60.53	$60.53	$60.53	$60.53	$60.16	112
2022-06-06	$59.90	$59.90	$59.90	$59.90	$59.53	4
2022-06-03	$59.77	$59.77	$59.72	$59.73	$59.36	647
2022-06-02	$60.42	$60.42	$60.42	$60.42	$60.05	5
2022-06-01	$60.24	$60.28	$59.76	$59.76	$59.39	1,962
2022-05-31	$60.57	$60.57	$60.12	$60.12	$59.74	1,662
2022-05-27	$60.11	$60.49	$60.11	$60.49	$60.12	273
2022-05-26	$59.02	$59.55	$59.02	$59.31	$58.94	1,368
2022-05-25	$57.63	$58.24	$57.63	$58.02	$57.66	1,320
2022-05-24	$56.98	$57.52	$56.63	$57.23	$56.88	413
2022-05-23	$57.57	$57.57	$57.57	$57.57	$57.21	81
2022-05-20	$56.49	$56.57	$56.49	$56.57	$56.22	1,414
2022-05-19	$56.58	$56.58	$56.58	$56.58	$56.23	87
2022-05-18	$58.76	$58.76	$57.24	$57.24	$56.89	433
2022-05-17	$59.60	$59.62	$59.60	$59.62	$59.25	486
2022-05-16	$58.25	$58.25	$58.25	$58.25	$57.89	21
2022-05-13	$57.51	$58.35	$57.51	$58.35	$57.99	1,971
2022-05-12	$56.54	$57.12	$56.26	$57.05	$56.70	1,496
2022-05-11	$58.35	$58.35	$57.15	$57.15	$56.80	948
2022-05-10	$58.24	$58.24	$57.95	$57.95	$57.59	406
2022-05-09	$58.67	$58.67	$58.06	$58.06	$57.71	364
2022-05-06	$59.50	$59.59	$59.27	$59.59	$59.22	1,081
2022-05-05	$59.71	$59.74	$59.71	$59.74	$59.37	120
2022-05-04	$60.33	$61.81	$60.33	$61.81	$61.43	110
2022-05-03	$60.12	$60.12	$59.98	$60.12	$59.75	2,023
2022-05-02	$59.24	$59.48	$59.24	$59.48	$59.11	135
2022-04-29	$59.04	$59.04	$59.04	$59.04	$58.68	80
2022-04-28	$60.04	$60.96	$60.03	$60.89	$60.51	437
2022-04-27	$60.13	$60.13	$59.73	$59.73	$59.36	448
2022-04-26	$60.43	$60.43	$59.78	$59.78	$59.41	489
2022-04-25	$60.17	$60.17	$60.17	$60.17	$59.80	1,716
2022-04-22	$61.48	$61.48	$60.88	$60.88	$60.50	233
2022-04-21	$63.15	$63.15	$62.55	$62.55	$62.16	131
2022-04-20	$63.34	$63.41	$63.22	$63.22	$62.83	475
2022-04-19	$62.61	$62.71	$62.61	$62.71	$62.32	164
2022-04-18	$61.73	$61.95	$61.69	$61.69	$61.31	1,474
2022-04-14	$62.08	$62.08	$61.76	$61.76	$61.38	111
2022-04-13	$62.18	$62.35	$62.18	$62.35	$61.97	389
2022-04-12	$62.51	$62.51	$61.78	$61.78	$61.40	123
2022-04-11	$62.05	$62.05	$61.74	$61.74	$61.36	131
2022-04-08	$62.80	$62.86	$62.48	$62.48	$62.10	509
2022-04-07	$61.78	$62.45	$61.78	$62.45	$62.07	389
2022-04-06	$62.25	$62.25	$62.25	$62.25	$61.86	41
2022-04-05	$63.07	$63.07	$62.64	$62.64	$62.26	302
2022-04-04	$63.34	$63.48	$63.34	$63.48	$63.09	211
2022-04-01	$62.74	$63.21	$62.74	$63.21	$62.82	109
2022-03-31	$64.04	$64.04	$63.23	$63.23	$62.84	166
2022-03-30	$64.76	$64.76	$64.09	$64.09	$63.70	742
2022-03-29	$64.14	$64.57	$64.11	$64.57	$64.17	574
2022-03-28	$63.27	$63.70	$63.27	$63.70	$63.31	351
2022-03-25	$63.42	$63.68	$63.42	$63.68	$63.29	264
2022-03-24	$63.02	$63.24	$62.95	$63.24	$62.85	887
2022-03-23	$63.03	$63.04	$62.54	$62.54	$62.15	1,599
2022-03-22	$63.27	$63.27	$63.18	$63.18	$62.79	229
2022-03-21	$62.90	$62.90	$62.71	$62.74	$62.35	480
2022-03-18	$62.83	$62.83	$62.83	$62.83	$62.44	31
2022-03-17	$62.06	$62.49	$62.06	$62.49	$61.85	538
2022-03-16	$61.39	$61.71	$61.39	$61.71	$61.09	113
2022-03-15	$60.41	$60.64	$60.22	$60.64	$60.02	942
2022-03-14	$59.74	$59.74	$59.60	$59.60	$59.00	130
2022-03-11	$60.75	$60.75	$59.91	$59.91	$59.30	19,323
2022-03-10	$59.87	$60.54	$59.87	$60.54	$59.92	1,586
2022-03-09	$61.12	$61.12	$60.82	$60.82	$60.20	300
2022-03-08	$60.29	$60.29	$59.44	$59.44	$58.84	507
2022-03-07	$60.93	$60.93	$59.74	$59.74	$59.13	455
2022-03-04	$61.35	$61.49	$61.28	$61.49	$60.87	1,554
2022-03-03	$62.21	$62.24	$61.88	$61.88	$61.25	273
2022-03-02	$62.05	$62.05	$62.05	$62.05	$61.42	2
2022-03-01	$60.68	$60.68	$60.55	$60.58	$59.97	279
2022-02-28	$61.12	$61.61	$61.12	$61.61	$60.98	1,004
2022-02-25	$61.78	$61.93	$61.78	$61.93	$61.30	136
2022-02-24	$58.70	$60.44	$58.70	$60.44	$59.83	1,836
2022-02-23	$60.84	$60.84	$60.13	$60.13	$59.52	208
2022-02-22	$61.92	$61.92	$61.08	$61.08	$60.46	711
2022-02-18	$61.85	$62.08	$61.85	$62.08	$61.45	463
2022-02-17	$62.67	$62.77	$62.25	$62.25	$61.62	592
2022-02-16	$63.07	$63.51	$63.07	$63.51	$62.87	472
2022-02-15	$63.27	$63.53	$63.14	$63.53	$62.89	1,647
2022-02-14	$62.22	$62.46	$62.22	$62.40	$61.77	452
2022-02-11	$63.60	$63.60	$62.73	$62.88	$62.25	17,017
2022-02-10	$64.39	$64.76	$63.75	$63.75	$63.11	481
2022-02-09	$64.69	$64.92	$64.69	$64.92	$64.27	330
2022-02-08	$63.88	$64.10	$63.88	$64.10	$63.44	584
2022-02-07	$63.31	$63.31	$63.24	$63.24	$62.59	107
2022-02-04	$63.26	$63.62	$63.26	$63.62	$62.98	4,260
2022-02-03	$63.89	$63.89	$63.39	$63.44	$62.79	2,963
2022-02-02	$64.05	$64.44	$64.05	$64.33	$63.68	10,640
2022-02-01	$63.68	$63.91	$63.64	$63.91	$63.27	704
2022-01-31	$62.65	$63.33	$62.65	$63.33	$62.68	470
2022-01-28	$61.27	$62.43	$61.27	$62.43	$61.79	1,280
2022-01-27	$61.18	$61.27	$61.09	$61.27	$60.65	216
2022-01-26	$62.60	$62.60	$61.59	$61.59	$60.96	153
2022-01-25	$61.19	$62.17	$60.90	$61.71	$61.09	4,566
2022-01-24	$60.67	$61.86	$59.58	$61.86	$61.24	7,996
2022-01-21	$61.91	$61.91	$61.46	$61.69	$61.07	2,048
2022-01-20	$63.62	$63.62	$62.46	$62.46	$61.83	334
2022-01-19	$64.08	$64.08	$63.37	$63.37	$62.73	323
2022-01-18	$64.22	$64.22	$63.94	$63.94	$63.29	572
2022-01-14	$64.63	$65.02	$64.63	$65.02	$64.36	520
2022-01-13	$65.95	$65.95	$65.36	$65.36	$64.70	589
2022-01-12	$65.66	$65.85	$65.66	$65.85	$65.18	520
2022-01-11	$64.74	$65.68	$64.74	$65.68	$65.01	933
2022-01-10	$64.31	$64.91	$64.31	$64.91	$64.25	1,042
2022-01-07	$65.33	$65.39	$65.03	$65.03	$64.37	647
2022-01-06	$65.13	$65.30	$65.13	$65.23	$64.56	412
2022-01-05	$66.29	$66.31	$65.19	$65.19	$64.53	2,731
2022-01-04	$66.12	$66.20	$66.11	$66.20	$65.53	539
2022-01-03	$65.68	$65.78	$65.63	$65.78	$65.11	352
2021-12-31	$65.55	$65.77	$65.42	$65.42	$64.76	1,710
2021-12-30	$65.87	$65.87	$65.60	$65.60	$64.93	264
2021-12-29	$65.76	$65.84	$65.76	$65.84	$65.17	270
2021-12-28	$65.73	$65.73	$65.60	$65.60	$64.94	476
2021-12-27	$64.89	$65.65	$64.89	$65.65	$64.98	545
2021-12-23	$64.76	$64.79	$64.76	$64.78	$64.12	406
2021-12-22	$63.82	$64.30	$63.82	$64.30	$63.65	1,258
2021-12-21	$63.46	$63.73	$63.46	$63.73	$63.08	646
2021-12-20	$62.56	$62.74	$62.20	$62.74	$62.10	1,418
2021-12-17	$64.01	$64.01	$63.60	$63.60	$62.95	331
2021-12-16	$65.12	$65.12	$64.69	$64.69	$63.66	1,170
2021-12-15	$64.74	$64.74	$64.74	$64.74	$63.71	36
2021-12-14	$63.66	$63.75	$63.66	$63.75	$62.74	197
2021-12-13	$64.21	$64.21	$64.15	$64.15	$63.13	179
2021-12-10	$64.50	$64.83	$64.50	$64.83	$63.80	220
2021-12-09	$64.22	$64.30	$64.19	$64.19	$63.17	377
2021-12-08	$64.24	$64.44	$64.24	$64.44	$63.41	374
2021-12-07	$64.43	$64.44	$64.29	$64.29	$63.27	735
2021-12-06	$63.09	$63.16	$63.09	$63.16	$62.16	284
2021-12-03	$62.33	$62.51	$62.33	$62.51	$61.51	137
2021-12-02	$62.55	$62.67	$62.55	$62.67	$61.68	192
2021-12-01	$63.06	$63.56	$61.97	$61.97	$60.99	1,966
2021-11-30	$63.17	$63.17	$62.37	$62.37	$61.38	441
2021-11-29	$63.42	$63.57	$63.42	$63.57	$62.56	214
2021-11-26	$63.02	$63.08	$62.83	$63.08	$62.08	296
2021-11-24	$64.31	$64.42	$64.21	$64.42	$63.40	880
2021-11-23	$63.93	$64.38	$63.93	$64.38	$63.35	3,000
2021-11-22	$64.77	$64.77	$64.20	$64.20	$63.18	145
2021-11-19	$64.03	$64.20	$64.03	$64.05	$63.03	569
2021-11-18	$64.11	$64.36	$63.90	$64.36	$63.34	930
2021-11-17	$64.40	$64.42	$64.34	$64.34	$63.31	1,133
2021-11-16	$64.76	$64.76	$64.61	$64.61	$63.59	172
2021-11-15	$64.35	$64.35	$64.35	$64.35	$63.33	17
2021-11-12	$64.43	$64.43	$64.43	$64.43	$63.41	4
2021-11-11	$63.97	$64.04	$63.97	$64.02	$63.00	740
2021-11-10	$63.63	$63.66	$63.60	$63.66	$62.65	555
2021-11-09	$64.00	$64.02	$63.86	$64.02	$63.00	2,381
2021-11-08	$64.28	$64.28	$64.08	$64.08	$63.06	872
2021-11-05	$64.06	$64.06	$64.06	$64.06	$63.04	88
2021-11-04	$63.84	$63.84	$63.34	$63.53	$62.52	3,649
2021-11-03	$63.60	$63.60	$63.60	$63.60	$62.59	73
2021-11-02	$63.42	$63.42	$63.38	$63.38	$62.37	447
2021-11-01	$62.84	$62.84	$62.70	$62.80	$61.80	1,250
2021-10-29	$62.47	$62.59	$62.47	$62.59	$61.59	911
2021-10-28	$62.66	$62.66	$62.66	$62.66	$61.67	134
2021-10-27	$62.19	$62.19	$62.19	$62.19	$61.20	117
2021-10-26	$63.02	$63.02	$63.02	$63.02	$62.01	214
2021-10-25	$63.09	$63.09	$62.99	$62.99	$61.99	227
2021-10-22	$62.87	$62.90	$62.55	$62.80	$61.80	887
2021-10-21	$62.50	$62.51	$62.47	$62.51	$61.51	610
2021-10-20	$62.35	$62.67	$62.35	$62.67	$61.67	1,143
2021-10-19	$62.25	$62.25	$62.25	$62.25	$61.26	192
2021-10-18	$61.80	$62.03	$61.80	$61.87	$60.89	10,327
2021-10-15	$61.67	$61.78	$61.67	$61.71	$60.73	2,493
2021-10-14	$60.98	$61.27	$60.97	$61.27	$60.29	1,598
2021-10-13	$60.01	$60.19	$60.01	$60.19	$59.23	231
2021-10-12	$60.15	$60.15	$60.15	$60.15	$59.19	3
2021-10-11	$60.75	$60.75	$60.43	$60.43	$59.47	651
2021-10-08	$60.68	$60.68	$60.68	$60.68	$59.71	4
2021-10-07	$60.64	$60.64	$60.64	$60.64	$59.68	25
2021-10-06	$59.71	$60.02	$59.71	$60.02	$59.06	155
2021-10-05	$60.25	$60.25	$60.10	$60.10	$59.15	525
2021-10-04	$59.47	$59.47	$59.47	$59.47	$58.53	56
2021-10-01	$59.00	$59.95	$59.00	$59.95	$58.99	508
2021-09-30	$59.62	$59.62	$59.27	$59.27	$58.33	391
2021-09-29	$60.38	$60.47	$60.20	$60.20	$59.24	408
2021-09-28	$60.13	$60.13	$60.08	$60.08	$59.12	275
2021-09-27	$61.33	$61.33	$61.22	$61.22	$60.24	470
2021-09-24	$61.00	$61.03	$61.00	$61.03	$60.06	621
2021-09-23	$60.75	$60.94	$60.75	$60.94	$59.97	1,347
2021-09-22	$60.13	$60.13	$60.11	$60.11	$59.15	167
2021-09-21	$59.44	$59.45	$59.39	$59.45	$58.50	512
2021-09-20	$59.68	$59.68	$58.81	$59.45	$58.50	3,132
2021-09-17	$60.54	$60.54	$60.54	$60.54	$59.58	219
2021-09-16	$60.96	$61.27	$60.96	$61.27	$60.00	581
2021-09-15	$61.12	$61.39	$61.12	$61.39	$60.12	699
2021-09-14	$60.80	$60.80	$60.63	$60.63	$59.37	700
2021-09-13	$61.14	$61.14	$61.14	$61.14	$59.88	18
2021-09-10	$61.38	$61.39	$60.89	$60.89	$59.63	2,894
2021-09-09	$61.21	$61.62	$61.21	$61.28	$60.02	3,377
2021-09-08	$61.40	$61.43	$61.39	$61.43	$60.16	896
2021-09-07	$62.10	$62.10	$61.70	$61.70	$60.42	597
2021-09-03	$62.19	$62.19	$62.09	$62.19	$60.90	239
2021-09-02	$62.19	$62.19	$62.19	$62.19	$60.91	75
2021-09-01	$61.86	$61.86	$61.82	$61.82	$60.54	268
2021-08-31	$61.90	$61.90	$61.90	$61.90	$60.62	148
2021-08-30	$62.22	$62.23	$61.98	$62.03	$60.74	957
2021-08-27	$61.66	$61.98	$61.66	$61.94	$60.65	310
2021-08-26	$61.62	$61.62	$61.43	$61.43	$60.16	108
2021-08-25	$61.61	$61.85	$61.60	$61.70	$60.42	2,785
2021-08-24	$61.45	$61.50	$61.40	$61.40	$60.13	531
2021-08-23	$61.37	$61.45	$61.37	$61.38	$60.11	3,718
2021-08-20	$60.80	$60.92	$60.80	$60.92	$59.66	422
2021-08-19	$60.28	$60.35	$60.27	$60.35	$59.10	420
2021-08-18	$61.17	$61.17	$60.51	$60.51	$59.26	841
2021-08-17	$61.18	$61.18	$61.18	$61.18	$59.92	194
2021-08-16	$61.70	$61.70	$61.70	$61.70	$60.42	103
2021-08-13	$61.56	$61.56	$61.49	$61.49	$60.22	446
2021-08-12	$61.27	$61.51	$61.27	$61.51	$60.24	3,030
2021-08-11	$61.19	$61.40	$61.19	$61.40	$60.13	805
2021-08-10	$61.04	$61.04	$61.03	$61.03	$59.77	152
2021-08-09	$60.78	$60.78	$60.67	$60.67	$59.42	444
2021-08-06	$60.88	$60.88	$60.88	$60.88	$59.62	108
2021-08-05	$60.64	$60.69	$60.64	$60.69	$59.43	419
2021-08-04	$60.49	$60.55	$60.42	$60.42	$59.17	496
2021-08-03	$60.48	$60.87	$60.48	$60.87	$59.61	1,581
2021-08-02	$60.65	$60.65	$60.28	$60.28	$59.03	147
2021-07-30	$60.42	$60.44	$60.42	$60.44	$59.19	317
2021-07-29	$60.46	$60.55	$60.46	$60.55	$59.30	1,708
2021-07-28	$60.10	$60.10	$60.10	$60.10	$58.86	192
2021-07-27	$59.84	$60.13	$59.83	$60.13	$58.89	1,422
2021-07-26	$60.35	$60.47	$60.35	$60.47	$59.22	813
2021-07-23	$60.29	$60.29	$60.29	$60.29	$59.04	10
2021-07-22	$59.76	$59.76	$59.76	$59.76	$58.52	50
2021-07-21	$59.81	$59.88	$59.65	$59.88	$58.64	1,310
2021-07-20	$58.35	$59.40	$58.35	$59.37	$58.15	3,146
2021-07-19	$58.12	$58.43	$58.12	$58.31	$57.10	1,574
2021-07-16	$59.20	$59.33	$59.20	$59.33	$58.11	399
2021-07-15	$59.90	$59.90	$59.90	$59.90	$58.66	248
2021-07-14	$60.14	$60.14	$60.14	$60.14	$58.90	708
2021-07-13	$60.12	$60.16	$60.12	$60.14	$58.89	356
2021-07-12	$60.45	$60.45	$60.42	$60.42	$59.17	214
2021-07-09	$60.09	$60.29	$60.08	$60.29	$59.04	1,068
2021-07-08	$59.47	$59.47	$59.26	$59.29	$58.07	998
2021-07-07	$59.79	$59.93	$59.79	$59.93	$58.69	1,250
2021-07-06	$59.40	$59.61	$59.40	$59.61	$58.37	231
2021-07-02	$60.15	$60.15	$60.15	$60.15	$58.90	60
2021-07-01	$59.83	$59.83	$59.83	$59.83	$58.59	77
2021-06-30	$59.55	$59.55	$59.55	$59.55	$58.32	22
2021-06-29	$59.34	$59.40	$59.27	$59.40	$58.17	834
2021-06-28	$59.04	$59.18	$59.04	$59.18	$57.96	259
2021-06-25	$59.13	$59.22	$59.13	$59.22	$58.00	179
2021-06-24	$58.92	$58.93	$58.90	$58.93	$57.71	1,595
2021-06-23	$58.80	$58.80	$58.57	$58.57	$57.35	624
2021-06-22	$58.67	$58.67	$58.67	$58.67	$57.46	118
2021-06-21	$58.25	$58.43	$58.25	$58.43	$57.22	907
2021-06-18	$57.65	$57.65	$57.45	$57.45	$56.26	1,250
2021-06-17	$58.80	$58.80	$58.63	$58.63	$57.15	173
2021-06-16	$59.32	$59.32	$59.14	$59.14	$57.64	707
2021-06-15	$59.50	$59.50	$59.50	$59.50	$58.00	32
2021-06-14	$59.49	$59.63	$59.49	$59.63	$58.12	189
2021-06-11	$59.68	$59.79	$59.65	$59.79	$58.28	329
2021-06-10	$59.79	$59.79	$59.67	$59.70	$58.20	1,694
2021-06-09	$59.69	$59.69	$59.68	$59.68	$58.17	4,473
2021-06-08	$59.89	$59.89	$59.62	$59.76	$58.25	1,953
2021-06-07	$59.79	$59.79	$59.68	$59.68	$58.17	464
2021-06-04	$59.58	$59.77	$59.46	$59.62	$58.12	9,844
2021-06-03	$59.33	$59.33	$59.22	$59.27	$57.78	503
2021-06-02	$59.47	$59.49	$59.47	$59.49	$57.99	439
2021-06-01	$59.45	$59.45	$59.45	$59.45	$57.94	53
2021-05-28	$59.40	$59.40	$59.36	$59.36	$57.86	416
2021-05-27	$59.45	$59.45	$59.30	$59.33	$57.83	555
2021-05-26	$59.19	$59.19	$59.06	$59.08	$57.59	532
2021-05-25	$59.14	$59.14	$58.92	$58.92	$57.43	244
2021-05-24	$59.00	$59.36	$59.00	$59.24	$57.75	842
2021-05-21	$59.13	$59.13	$58.83	$58.83	$57.34	641
2021-05-20	$58.87	$58.87	$58.84	$58.84	$57.35	105
2021-05-19	$57.71	$58.29	$57.71	$58.29	$56.82	390
2021-05-18	$59.11	$59.11	$58.65	$58.65	$57.17	3,281
2021-05-17	$58.93	$59.17	$58.90	$59.17	$57.68	1,031
2021-05-14	$59.26	$59.38	$59.26	$59.38	$57.88	634
2021-05-13	$58.52	$58.52	$58.52	$58.52	$57.04	110
2021-05-12	$57.53	$57.53	$57.53	$57.53	$56.08	241
2021-05-11	$58.96	$58.96	$58.91	$58.91	$57.42	356
2021-05-10	$59.64	$59.64	$59.64	$59.64	$58.14	50
2021-05-07	$59.83	$60.00	$59.83	$60.00	$58.48	186
2021-05-06	$58.87	$59.37	$58.58	$59.37	$57.87	1,549
2021-05-05	$58.96	$58.96	$58.83	$58.88	$57.39	1,085
2021-05-04	$58.17	$58.43	$58.17	$58.43	$56.96	1,356
2021-05-03	$58.47	$58.64	$58.43	$58.53	$57.05	873
2021-04-30	$58.21	$58.21	$58.10	$58.19	$56.72	1,439
2021-04-29	$58.67	$58.69	$58.67	$58.69	$57.21	447
2021-04-28	$58.47	$58.47	$58.37	$58.40	$56.92	3,551
2021-04-27	$58.57	$58.67	$58.57	$58.67	$57.19	304
2021-04-26	$58.68	$58.68	$58.67	$58.67	$57.19	647
2021-04-23	$58.45	$58.45	$58.45	$58.45	$56.98	26
2021-04-22	$58.15	$58.15	$57.69	$57.69	$56.24	1,022
2021-04-21	$58.19	$58.19	$58.19	$58.19	$56.72	3
2021-04-20	$57.69	$57.69	$57.66	$57.66	$56.20	419
2021-04-19	$58.60	$58.60	$58.14	$58.16	$56.69	1,159
2021-04-16	$58.40	$58.53	$58.40	$58.53	$57.05	249
2021-04-15	$58.20	$58.20	$58.18	$58.18	$56.71	325
2021-04-14	$57.96	$57.96	$57.63	$57.70	$56.24	1,851
2021-04-13	$57.75	$57.75	$57.75	$57.75	$56.30	223
2021-04-12	$57.70	$57.85	$57.70	$57.85	$56.38	727
2021-04-09	$57.69	$57.83	$57.49	$57.83	$56.37	8,617
2021-04-08	$57.44	$57.46	$57.44	$57.46	$56.01	213
2021-04-07	$57.45	$57.45	$57.26	$57.28	$55.83	727
2021-04-06	$57.45	$57.45	$57.28	$57.28	$55.83	376
2021-04-05	$57.28	$57.45	$57.28	$57.45	$56.00	1,092
2021-04-01	$56.51	$56.79	$56.51	$56.79	$55.36	1,265
2021-03-31	$56.27	$56.27	$56.27	$56.27	$54.85	163
2021-03-30	$56.04	$56.04	$56.04	$56.04	$54.62	216
2021-03-29	$56.27	$56.27	$56.22	$56.22	$54.80	1,032
2021-03-26	$55.64	$56.47	$55.64	$56.47	$55.04	429
2021-03-25	$54.62	$55.31	$54.62	$55.31	$53.91	1,463
2021-03-24	$55.20	$55.31	$54.72	$54.72	$53.34	1,053
2021-03-23	$55.40	$55.40	$54.84	$54.84	$53.45	776
2021-03-22	$55.70	$55.70	$55.63	$55.63	$54.22	883
2021-03-19	$55.42	$55.55	$55.33	$55.33	$53.94	900
2021-03-18	$56.16	$56.16	$55.57	$55.57	$53.93	795
2021-03-17	$56.05	$56.05	$56.05	$56.05	$54.41	134
2021-03-16	$56.11	$56.15	$55.92	$55.92	$54.27	1,008
2021-03-15	$55.53	$56.03	$55.52	$56.03	$54.38	4,069
2021-03-12	$55.53	$56.78	$55.49	$56.78	$55.11	11,684
2021-03-11	$55.82	$55.96	$55.73	$55.73	$54.09	604
2021-03-10	$55.20	$55.20	$55.07	$55.07	$53.45	286
2021-03-09	$54.65	$54.65	$54.59	$54.59	$52.99	112
2021-03-08	$54.35	$54.59	$53.94	$54.14	$52.55	1,570
2021-03-05	$52.57	$54.06	$52.57	$54.06	$52.47	1,485
2021-03-04	$53.55	$53.81	$52.73	$52.77	$51.22	3,278
2021-03-03	$53.79	$53.79	$53.79	$53.79	$52.21	173
2021-03-02	$54.32	$54.36	$54.16	$54.16	$52.57	646
2021-03-01	$54.00	$54.52	$54.00	$54.52	$52.91	532
2021-02-26	$53.00	$53.70	$53.00	$53.26	$51.69	1,402
2021-02-25	$54.51	$54.51	$53.52	$53.52	$51.94	3,699
2021-02-24	$53.91	$54.76	$53.91	$54.76	$53.15	1,088
2021-02-23	$54.06	$54.06	$54.06	$54.06	$52.48	67
2021-02-22	$54.23	$54.34	$54.03	$54.03	$52.44	1,197
2021-02-19	$54.40	$54.40	$54.28	$54.28	$52.68	1,933
2021-02-18	$54.08	$54.08	$54.02	$54.02	$52.43	478
2021-02-17	$54.19	$54.43	$54.19	$54.43	$52.83	373
2021-02-16	$54.50	$54.50	$54.46	$54.46	$52.86	301
2021-02-12	$54.44	$54.54	$54.44	$54.54	$52.93	138
2021-02-11	$53.88	$54.21	$53.88	$54.21	$52.62	305
2021-02-10	$54.12	$54.12	$54.11	$54.11	$52.52	472
2021-02-09	$54.27	$54.30	$54.24	$54.24	$52.65	619
2021-02-08	$53.73	$54.24	$53.73	$54.24	$52.64	734
2021-02-05	$53.80	$53.80	$53.67	$53.67	$52.10	490
2021-02-04	$53.21	$53.36	$53.21	$53.36	$51.80	203
2021-02-03	$52.60	$52.74	$52.60	$52.74	$51.19	495
2021-02-02	$52.74	$52.74	$52.74	$52.74	$51.19	50
2021-02-01	$52.20	$52.20	$52.16	$52.16	$50.62	2,389
2021-01-29	$51.68	$51.71	$51.57	$51.57	$50.05	2,115
2021-01-28	$52.55	$52.55	$52.55	$52.55	$51.01	81
2021-01-27	$52.15	$52.15	$52.15	$52.15	$50.62	92
2021-01-26	$53.35	$53.44	$53.35	$53.41	$51.84	384
2021-01-25	$53.42	$53.64	$53.02	$53.44	$51.87	2,556
2021-01-22	$53.19	$53.34	$53.19	$53.34	$51.77	932
2021-01-21	$53.33	$53.44	$53.33	$53.44	$51.87	617
2021-01-20	$53.42	$53.42	$53.42	$53.42	$51.85	1
2021-01-19	$53.00	$53.00	$53.00	$53.00	$51.45	8
2021-01-15	$52.54	$52.64	$52.54	$52.61	$51.07	419
2021-01-14	$53.02	$53.02	$53.02	$53.02	$51.47	106
2021-01-13	$52.83	$52.92	$52.83	$52.84	$51.29	459
2021-01-12	$52.96	$52.99	$52.96	$52.98	$51.43	695
2021-01-11	$52.62	$52.78	$52.62	$52.64	$51.09	765
2021-01-08	$52.21	$52.63	$52.21	$52.63	$51.08	620
2021-01-07	$52.70	$52.70	$52.70	$52.70	$51.15	3
2021-01-06	$51.86	$52.25	$51.86	$51.94	$50.42	1,986
2021-01-05	$50.71	$51.05	$50.71	$51.05	$49.55	1,948
2021-01-04	$50.50	$50.50	$50.50	$50.50	$49.01	18
2020-12-31	$51.00	$51.00	$51.00	$51.00	$49.50	401
2020-12-30	$50.89	$50.89	$50.89	$50.89	$49.39	186
2020-12-29	$50.72	$50.72	$50.72	$50.72	$49.23	13
2020-12-28	$50.97	$50.97	$50.97	$50.97	$49.47	101
2020-12-24	$50.82	$50.82	$50.82	$50.82	$49.32	34
2020-12-23	$50.76	$50.76	$50.76	$50.76	$49.27	25
2020-12-22	$50.74	$50.74	$50.58	$50.58	$49.09	1,594
2020-12-21	$50.57	$50.57	$50.57	$50.57	$49.09	77
2020-12-18	$50.64	$50.70	$50.50	$50.70	$49.21	1,707
2020-12-17	$51.13	$51.13	$51.13	$51.13	$49.30	126
2020-12-16	$50.91	$50.91	$50.91	$50.91	$49.09	47
2020-12-15	$50.49	$50.88	$50.49	$50.88	$49.05	305
2020-12-14	$50.15	$50.15	$50.15	$50.15	$48.35	22
2020-12-11	$50.40	$50.40	$50.40	$50.40	$48.59	7
2020-12-10	$50.62	$50.62	$50.62	$50.62	$48.81	31
2020-12-09	$50.87	$50.87	$50.56	$50.69	$48.87	1,452
2020-12-08	$50.79	$50.79	$50.79	$50.79	$48.97	197
2020-12-07	$50.49	$50.49	$50.49	$50.49	$48.68	112
2020-12-04	$50.60	$50.60	$50.60	$50.60	$48.79	2
2020-12-03	$50.16	$50.18	$49.94	$49.94	$48.16	1,202
2020-12-02	$49.92	$49.92	$49.92	$49.92	$48.13	2
2020-12-01	$49.85	$49.85	$49.85	$49.85	$48.06	7
2020-11-30	$49.36	$49.38	$49.24	$49.24	$47.48	599
2020-11-27	$49.58	$49.58	$49.56	$49.56	$47.79	274
2020-11-25	$49.51	$49.51	$49.51	$49.51	$47.74	22
2020-11-24	$49.77	$49.77	$49.77	$49.77	$47.99	5
2020-11-23	$48.70	$48.85	$48.70	$48.85	$47.10	492
2020-11-20	$48.38	$48.38	$48.38	$48.38	$46.65	7
2020-11-19	$48.65	$48.65	$48.65	$48.65	$46.91	56
2020-11-18	$49.23	$49.23	$48.53	$48.53	$46.79	312
2020-11-17	$48.79	$49.14	$48.79	$49.07	$47.32	2,030
2020-11-16	$49.09	$49.21	$49.07	$49.21	$47.45	1,245
2020-11-13	$48.50	$48.50	$48.50	$48.50	$46.76	4
2020-11-12	$47.65	$47.65	$47.65	$47.65	$45.94	7
2020-11-11	$48.23	$48.23	$48.23	$48.23	$46.51	362
2020-11-10	$47.91	$47.91	$47.91	$47.91	$46.19	74
2020-11-09	$47.74	$47.74	$47.74	$47.74	$46.03	12
2020-11-06	$46.87	$46.89	$46.82	$46.85	$45.17	3,009
2020-11-05	$46.96	$46.96	$46.96	$46.96	$45.28	2
2020-11-04	$46.46	$46.46	$45.93	$45.93	$44.29	209
2020-11-03	$45.61	$45.61	$45.61	$45.61	$43.98	61
2020-11-02	$44.64	$44.64	$44.64	$44.64	$43.04	119
2020-10-30	$43.80	$43.80	$43.80	$43.80	$42.23	27
2020-10-29	$44.52	$44.52	$44.42	$44.42	$42.83	572
2020-10-28	$43.82	$43.82	$43.82	$43.82	$42.25	162
2020-10-27	$45.22	$45.22	$45.22	$45.22	$43.61	2
2020-10-26	$45.50	$45.50	$45.50	$45.50	$43.87	51
2020-10-23	$46.41	$46.41	$46.41	$46.41	$44.75	5
2020-10-22	$46.27	$46.27	$46.27	$46.27	$44.62	2
2020-10-21	$46.00	$46.00	$46.00	$46.00	$44.36	4
2020-10-20	$46.31	$46.36	$46.29	$46.29	$44.63	429
2020-10-19	$46.15	$46.15	$46.15	$46.15	$44.50	25
2020-10-16	$47.19	$47.19	$46.95	$46.95	$45.27	209
2020-10-15	$46.94	$46.94	$46.94	$46.94	$45.26	39
2020-10-14	$46.92	$46.92	$46.92	$46.92	$45.24	2
2020-10-13	$47.03	$47.03	$47.03	$47.03	$45.34	183
2020-10-12	$47.38	$47.38	$47.38	$47.38	$45.69	6
2020-10-09	$46.64	$46.73	$46.64	$46.73	$45.06	192
2020-10-08	$46.42	$46.42	$46.42	$46.42	$44.76	50
2020-10-07	$46.10	$46.10	$46.10	$46.10	$44.45	50
2020-10-06	$45.28	$45.28	$45.28	$45.28	$43.66	9
2020-10-05	$45.80	$45.80	$45.80	$45.80	$44.16	28
2020-10-02	$44.74	$45.07	$44.74	$44.91	$43.30	3,272
2020-10-01	$45.25	$45.25	$45.05	$45.05	$43.43	211
2020-09-30	$45.08	$45.19	$45.03	$45.03	$43.42	438
2020-09-29	$44.60	$44.60	$44.60	$44.60	$43.01	4
2020-09-28	$44.91	$44.91	$44.85	$44.85	$43.24	215
2020-09-25	$43.55	$44.05	$43.55	$44.05	$42.47	1,337
2020-09-24	$43.53	$43.53	$43.51	$43.51	$41.96	4,169
2020-09-23	$43.34	$43.34	$43.34	$43.34	$41.79	246
2020-09-22	$44.11	$44.34	$44.11	$44.34	$42.76	246
2020-09-21	$43.88	$43.99	$43.49	$43.99	$42.42	4,565
2020-09-18	$44.74	$44.74	$44.74	$44.74	$43.14	85
2020-09-17	$45.52	$45.52	$45.52	$45.52	$43.58	43
2020-09-16	$45.75	$45.75	$45.75	$45.75	$43.80	2
2020-09-15	$46.13	$46.13	$45.80	$45.83	$43.87	202
2020-09-14	$45.85	$45.85	$45.84	$45.84	$43.88	3,236
2020-09-11	$45.18	$45.18	$45.17	$45.17	$43.24	102
2020-09-10	$45.84	$45.84	$45.06	$45.06	$43.14	103
2020-09-09	$45.63	$45.81	$45.63	$45.81	$43.86	652
2020-09-08	$45.13	$45.13	$44.93	$44.93	$43.01	100
2020-09-04	$45.86	$46.23	$45.86	$46.23	$44.26	114
2020-09-03	$47.38	$47.38	$46.27	$46.27	$44.30	6,702
2020-09-02	$47.74	$48.04	$47.74	$48.04	$45.99	1,443
2020-09-01	$47.17	$47.33	$47.17	$47.33	$45.31	203
2020-08-31	$47.21	$47.21	$47.12	$47.13	$45.12	1,037
2020-08-28	$47.08	$47.32	$47.08	$47.30	$45.28	2,631
2020-08-27	$47.15	$47.25	$46.98	$47.06	$45.06	1,476
2020-08-26	$46.79	$46.91	$46.77	$46.91	$44.91	1,223
2020-08-25	$46.90	$46.90	$46.80	$46.80	$44.81	307
2020-08-24	$46.58	$46.76	$46.58	$46.76	$44.77	635
2020-08-21	$46.27	$46.27	$46.27	$46.27	$44.30	6
2020-08-20	$45.92	$46.05	$45.92	$46.05	$44.09	306
2020-08-19	$46.06	$46.06	$46.06	$46.06	$44.10	72
2020-08-18	$46.26	$46.27	$46.15	$46.15	$44.18	9,081
2020-08-17	$46.30	$46.33	$46.23	$46.31	$44.34	7,363
2020-08-14	$46.40	$46.40	$46.40	$46.40	$44.42	229
2020-08-13	$46.24	$46.24	$46.24	$46.24	$44.27	19
2020-08-12	$46.55	$46.55	$46.55	$46.55	$44.57	2
2020-08-11	$46.40	$46.40	$45.90	$45.90	$43.94	446
2020-08-10	$45.93	$46.03	$45.87	$46.03	$44.07	319
2020-08-07	$45.60	$45.60	$45.60	$45.60	$43.66	195
2020-08-06	$45.29	$45.51	$45.29	$45.51	$43.57	554
2020-08-05	$45.37	$45.37	$45.37	$45.37	$43.44	94
2020-08-04	$45.00	$45.08	$45.00	$45.08	$43.16	387
2020-08-03	$44.70	$45.07	$44.70	$45.03	$43.11	1,891
2020-07-31	$43.84	$44.41	$43.73	$44.41	$42.52	15,048
2020-07-30	$44.25	$44.26	$44.25	$44.26	$42.38	447
2020-07-29	$44.18	$44.51	$44.18	$44.51	$42.61	235
2020-07-28	$44.11	$44.11	$43.87	$43.87	$42.00	704
2020-07-27	$44.25	$44.25	$44.25	$44.25	$42.36	36
2020-07-24	$43.90	$43.91	$43.76	$43.76	$41.89	653
2020-07-23	$44.55	$44.55	$44.03	$44.03	$42.16	3,852
2020-07-22	$44.44	$44.44	$44.44	$44.44	$42.55	8
2020-07-21	$44.19	$44.19	$44.04	$44.04	$42.16	155
2020-07-20	$43.48	$43.73	$43.48	$43.73	$41.87	368
2020-07-17	$43.74	$43.74	$43.68	$43.68	$41.82	708
2020-07-16	$43.64	$43.64	$43.64	$43.64	$41.78	100
2020-07-15	$43.36	$43.76	$43.36	$43.76	$41.90	305
2020-07-14	$42.80	$43.14	$42.80	$43.14	$41.30	153
2020-07-13	$43.02	$43.35	$42.39	$42.39	$40.58	12,353
2020-07-10	$42.26	$42.51	$42.16	$42.51	$40.70	1,111
2020-07-09	$42.46	$42.46	$41.88	$41.89	$40.10	8,206
2020-07-08	$42.21	$42.47	$42.19	$42.47	$40.66	766
2020-07-07	$42.68	$42.68	$42.20	$42.20	$40.40	200
2020-07-06	$42.93	$42.97	$42.65	$42.69	$40.87	19,229
2020-07-02	$42.36	$42.40	$42.11	$42.11	$40.32	933
2020-07-01	$42.05	$42.10	$41.89	$41.89	$40.10	1,850
2020-06-30	$41.45	$42.01	$41.45	$42.01	$40.22	3,935
2020-06-29	$41.23	$41.48	$41.15	$41.29	$39.53	4,914
2020-06-26	$41.52	$41.52	$40.70	$40.78	$39.04	1,374
2020-06-25	$40.88	$41.60	$40.88	$41.60	$39.83	724
2020-06-24	$41.59	$41.59	$41.10	$41.10	$39.35	1,302
2020-06-23	$42.45	$42.45	$42.29	$42.30	$40.50	11,997
2020-06-22	$41.81	$42.10	$41.81	$42.10	$40.31	777
2020-06-19	$42.52	$42.52	$42.00	$42.00	$40.21	134
2020-06-18	$42.33	$42.51	$42.33	$42.51	$40.36	136
2020-06-17	$42.78	$42.78	$42.59	$42.59	$40.43	132
2020-06-16	$43.39	$43.39	$42.54	$42.72	$40.55	4,709
2020-06-15	$40.60	$41.93	$40.60	$41.89	$39.77	2,971
2020-06-12	$42.09	$42.09	$41.00	$41.63	$39.52	2,129
2020-06-11	$42.57	$42.57	$40.90	$40.90	$38.83	6,721
2020-06-10	$43.83	$44.03	$43.83	$43.87	$41.65	400
2020-06-09	$44.18	$44.37	$44.18	$44.35	$42.10	201
2020-06-08	$44.33	$44.80	$44.33	$44.80	$42.53	102
2020-06-05	$44.24	$44.52	$44.13	$44.19	$41.95	950
2020-06-04	$42.70	$42.93	$42.70	$42.93	$40.75	316
2020-06-03	$42.75	$42.86	$42.74	$42.86	$40.69	1,219
2020-06-02	$41.95	$41.95	$41.95	$41.95	$39.82	4
2020-06-01	$41.46	$41.46	$41.46	$41.46	$39.36	22
2020-05-29	$40.91	$41.33	$40.64	$41.33	$39.24	3,550
2020-05-28	$41.61	$41.73	$41.30	$41.30	$39.21	9,466
2020-05-27	$41.21	$41.66	$41.17	$41.66	$39.55	2,667
2020-05-26	$40.90	$41.00	$40.71	$40.71	$38.65	9,276
2020-05-22	$39.73	$39.77	$39.73	$39.77	$37.75	102
2020-05-21	$40.17	$40.17	$39.87	$39.87	$37.85	631
2020-05-20	$40.04	$40.09	$40.04	$40.09	$38.06	2,837
2020-05-19	$39.97	$40.02	$39.53	$39.53	$37.53	2,412
2020-05-18	$40.06	$40.06	$40.06	$40.06	$38.03	52
2020-05-15	$38.39	$38.39	$38.39	$38.39	$36.44	28
2020-05-14	$37.16	$38.32	$37.16	$38.32	$36.38	12,665
2020-05-13	$38.37	$38.37	$37.68	$37.70	$35.79	2,557
2020-05-12	$39.65	$39.67	$38.74	$38.74	$36.78	9,024
2020-05-11	$39.43	$39.69	$39.43	$39.63	$37.62	822
2020-05-08	$39.53	$39.78	$39.38	$39.78	$37.76	3,211
2020-05-07	$38.93	$38.94	$38.70	$38.70	$36.74	1,384
2020-05-06	$39.00	$39.00	$38.39	$38.39	$36.44	1,146
2020-05-05	$39.09	$39.18	$38.71	$38.71	$36.75	5,102
2020-05-04	$38.06	$38.38	$38.06	$38.35	$36.41	4,941
2020-05-01	$38.31	$38.31	$38.23	$38.23	$36.29	186
2020-04-30	$39.46	$39.55	$39.37	$39.55	$37.55	307
2020-04-29	$39.80	$40.34	$39.80	$40.24	$38.20	2,792
2020-04-28	$39.01	$39.22	$38.94	$38.94	$36.97	609
2020-04-27	$38.62	$38.77	$38.62	$38.77	$36.81	4,626
2020-04-24	$37.39	$37.78	$37.39	$37.78	$35.87	313
2020-04-23	$37.44	$37.44	$37.24	$37.24	$35.35	272
2020-04-22	$37.01	$37.10	$36.89	$37.10	$35.22	546
2020-04-21	$36.55	$36.55	$36.36	$36.43	$34.58	1,641
2020-04-20	$37.56	$37.67	$37.54	$37.59	$35.68	685
2020-04-17	$37.95	$38.28	$37.83	$38.28	$36.34	756
2020-04-16	$36.98	$37.01	$36.69	$37.01	$35.13	773
2020-04-15	$36.74	$37.26	$36.74	$37.02	$35.14	27,140
2020-04-14	$38.03	$38.24	$38.03	$38.24	$36.30	1,127
2020-04-13	$37.92	$37.92	$37.92	$37.92	$36.00	21,152
2020-04-09	$37.95	$37.95	$37.92	$37.92	$36.00	26,827
2020-04-08	$37.18	$37.24	$37.18	$37.24	$35.35	172
2020-04-07	$36.33	$36.33	$36.02	$36.02	$34.19	2,370
2020-04-06	$35.25	$35.86	$35.22	$35.86	$34.04	12,414
2020-04-03	$33.99	$33.99	$33.99	$33.99	$32.27	25
2020-04-02	$33.17	$33.17	$33.17	$33.17	$31.49	4
2020-04-01	$33.50	$33.50	$33.17	$33.17	$31.49	124
2020-03-31	$35.44	$35.44	$34.76	$34.76	$33.00	316
2020-03-30	$34.14	$35.36	$34.13	$35.36	$33.57	12,126
2020-03-27	$34.25	$34.25	$34.23	$34.25	$32.51	541
2020-03-26	$35.15	$35.65	$35.15	$35.65	$33.84	142
2020-03-25	$34.30	$34.30	$33.46	$33.51	$31.81	1,016
2020-03-24	$31.92	$32.76	$31.92	$32.76	$31.10	7,991
2020-03-23	$29.21	$29.87	$29.08	$29.87	$28.36	3,508
2020-03-20	$32.77	$32.77	$30.59	$30.59	$29.04	2,219
2020-03-19	$32.94	$33.58	$32.93	$33.00	$30.71	6,046
2020-03-18	$32.77	$33.34	$31.31	$32.85	$30.57	3,676
2020-03-17	$33.72	$34.92	$33.72	$34.89	$32.47	2,008
2020-03-16	$32.92	$36.63	$32.92	$33.44	$31.12	4,813
2020-03-13	$35.97	$37.75	$35.32	$37.75	$35.13	8,850
2020-03-12	$35.60	$36.06	$34.91	$34.94	$32.51	13,957
2020-03-11	$39.10	$39.10	$38.51	$38.62	$35.94	1,702
2020-03-10	$39.64	$40.75	$39.25	$40.75	$37.92	2,383
2020-03-09	$39.57	$39.57	$38.77	$38.81	$36.11	236,388
2020-03-06	$42.19	$42.53	$41.72	$42.53	$39.57	62,854
2020-03-05	$43.53	$43.75	$43.14	$43.46	$40.44	11,033
2020-03-04	$43.87	$44.86	$43.61	$44.86	$41.74	12,245
2020-03-03	$44.41	$44.55	$42.82	$43.18	$40.18	53,160
2020-03-02	$42.77	$44.33	$42.43	$44.33	$41.25	39,465
2020-02-28	$42.00	$42.51	$41.39	$42.48	$39.53	12,336
2020-02-27	$44.10	$44.54	$43.19	$43.19	$40.19	196,461
2020-02-26	$45.62	$45.78	$45.00	$45.02	$41.89	43,638
2020-02-25	$46.80	$46.80	$45.28	$45.28	$42.13	64,860
2020-02-24	$47.19	$47.19	$46.82	$46.82	$43.57	2,205
2020-02-21	$48.44	$48.46	$48.44	$48.46	$45.09	100
2020-02-20	$49.03	$49.03	$48.46	$48.92	$45.52	986
2020-02-19	$48.90	$48.97	$48.90	$48.95	$45.55	204
2020-02-18	$48.71	$48.72	$48.53	$48.72	$45.33	928
2020-02-14	$48.99	$49.01	$48.95	$49.01	$45.60	348
2020-02-13	$49.18	$49.24	$49.10	$49.10	$45.69	8,862
2020-02-12	$49.29	$49.37	$49.24	$49.37	$45.94	752
2020-02-11	$49.03	$49.03	$49.03	$49.03	$45.62	45
2020-02-10	$48.60	$48.81	$48.60	$48.81	$45.42	626
2020-02-07	$48.63	$48.67	$48.46	$48.49	$45.12	6,258
2020-02-06	$48.81	$48.89	$48.81	$48.86	$45.46	2,296
2020-02-05	$48.59	$48.86	$48.50	$48.86	$45.46	4,271
2020-02-04	$47.74	$48.10	$47.74	$47.96	$44.63	442
2020-02-03	$47.12	$47.12	$47.12	$47.12	$43.85	160
2020-01-31	$47.07	$47.07	$46.86	$46.86	$43.60	385
2020-01-30	$47.48	$47.95	$47.33	$47.94	$44.61	3,983
2020-01-29	$48.07	$48.10	$47.83	$47.83	$44.51	2,829
2020-01-28	$47.91	$48.03	$47.89	$47.99	$44.66	29,217
2020-01-27	$47.55	$47.55	$47.46	$47.46	$44.16	1,845
2020-01-24	$48.22	$48.29	$48.03	$48.29	$44.93	3,462
2020-01-23	$48.88	$48.95	$48.88	$48.95	$45.55	1,382
2020-01-22	$49.07	$49.07	$48.98	$48.98	$45.58	184
2020-01-21	$48.93	$48.97	$48.89	$48.89	$45.49	525
2020-01-17	$49.15	$49.23	$49.15	$49.23	$45.81	115
2020-01-16	$48.94	$49.04	$48.92	$49.04	$45.63	380
2020-01-15	$48.70	$48.70	$48.60	$48.60	$45.22	100
2020-01-14	$48.61	$48.61	$48.61	$48.61	$45.23	170
2020-01-13	$48.31	$48.55	$48.31	$48.55	$45.18	2,789
2020-01-10	$48.48	$48.48	$48.18	$48.24	$44.89	1,146
2020-01-09	$48.34	$48.41	$48.34	$48.41	$45.05	131
2020-01-08	$47.99	$48.40	$47.99	$48.21	$44.86	3,653
2020-01-07	$47.93	$47.96	$47.93	$47.95	$44.62	1,410
2020-01-06	$48.00	$48.07	$48.00	$48.07	$44.73	656
2020-01-03	$48.10	$48.10	$48.10	$48.10	$44.76	32
2020-01-02	$48.46	$48.46	$48.46	$48.46	$45.09	50
2019-12-31	$48.14	$48.14	$48.14	$48.14	$44.79	225
2019-12-30	$48.15	$48.15	$48.05	$48.05	$44.71	121
2019-12-27	$48.21	$48.21	$48.21	$48.21	$44.86	135
2019-12-26	$48.25	$48.25	$48.25	$48.25	$44.90	2
2019-12-24	$48.09	$48.09	$48.09	$48.09	$44.75	173
2019-12-23	$48.15	$48.15	$48.13	$48.13	$44.79	1,380
2019-12-20	$48.10	$48.10	$48.10	$48.10	$44.76	0
2019-12-19	$48.14	$48.18	$48.14	$48.18	$44.48	1,532
2019-12-18	$48.10	$48.14	$48.10	$48.14	$44.45	625
2019-12-17	$48.08	$48.08	$48.08	$48.08	$44.39	0
2019-12-16	$47.99	$47.99	$47.99	$47.99	$44.31	2
2019-12-13	$47.67	$47.83	$47.57	$47.59	$43.94	3,073
2019-12-12	$47.71	$47.77	$47.52	$47.74	$44.08	4,579
2019-12-11	$47.20	$47.20	$47.17	$47.17	$43.55	132
2019-12-10	$47.19	$47.19	$47.07	$47.07	$43.46	100
2019-12-09	$47.16	$47.16	$47.16	$47.16	$43.54	52
2019-12-06	$47.28	$47.28	$47.25	$47.25	$43.62	932
2019-12-05	$46.66	$46.76	$46.66	$46.76	$43.17	365
2019-12-04	$46.74	$46.74	$46.65	$46.65	$43.07	108
2019-12-03	$46.09	$46.30	$46.09	$46.30	$42.75	400
2019-12-02	$46.83	$46.83	$46.74	$46.74	$43.15	215
2019-11-29	$47.10	$47.10	$47.10	$47.10	$43.49	70
2019-11-27	$47.37	$47.37	$47.37	$47.37	$43.74	2
2019-11-26	$47.13	$47.13	$47.13	$47.13	$43.51	1
2019-11-25	$47.05	$47.05	$47.05	$47.05	$43.44	1
2019-11-22	$46.63	$46.64	$46.62	$46.64	$43.06	464
2019-11-21	$46.49	$46.53	$46.49	$46.51	$42.94	2,509
2019-11-20	$46.54	$46.54	$46.53	$46.53	$42.96	241
2019-11-19	$46.86	$46.86	$46.86	$46.86	$43.26	32
2019-11-18	$47.00	$47.04	$47.00	$47.02	$43.41	368
2019-11-15	$46.89	$47.02	$46.89	$47.02	$43.41	385
2019-11-14	$46.57	$46.72	$46.57	$46.72	$43.14	357
2019-11-13	$46.69	$46.83	$46.69	$46.75	$43.16	5,563
2019-11-12	$46.91	$46.91	$46.87	$46.87	$43.27	1,069
2019-11-11	$46.86	$46.86	$46.86	$46.86	$43.26	1
2019-11-08	$46.73	$46.90	$46.62	$46.90	$43.30	5,058
2019-11-07	$46.94	$46.94	$46.70	$46.70	$43.12	1,014
2019-11-06	$46.52	$46.52	$46.52	$46.52	$42.95	24
2019-11-05	$46.61	$46.61	$46.61	$46.61	$43.03	3
2019-11-04	$46.49	$46.55	$46.49	$46.55	$42.98	131
2019-11-01	$46.09	$46.09	$46.09	$46.09	$42.55	0
2019-10-31	$45.44	$45.44	$45.44	$45.44	$41.95	2
2019-10-30	$45.55	$45.70	$45.48	$45.70	$42.19	894
2019-10-29	$45.70	$45.70	$45.67	$45.67	$42.17	486
2019-10-28	$45.67	$45.67	$45.67	$45.67	$42.17	12
2019-10-25	$45.31	$45.33	$45.31	$45.33	$41.85	404
2019-10-24	$44.75	$44.94	$44.75	$44.94	$41.49	582
2019-10-23	$44.89	$44.89	$44.89	$44.89	$41.45	15
2019-10-22	$45.02	$45.02	$44.95	$44.95	$41.50	237
2019-10-21	$44.78	$44.89	$44.78	$44.89	$41.45	947
2019-10-18	$44.61	$44.61	$44.56	$44.56	$41.14	406
2019-10-17	$44.59	$44.59	$44.52	$44.52	$41.10	202
2019-10-16	$44.54	$44.54	$44.33	$44.33	$40.93	487
2019-10-15	$44.58	$44.63	$44.50	$44.50	$41.09	28,916
2019-10-14	$44.04	$44.04	$44.04	$44.04	$40.66	0
2019-10-11	$44.30	$44.32	$44.15	$44.15	$40.76	759
2019-10-10	$43.17	$43.39	$43.17	$43.39	$40.06	927
2019-10-09	$43.12	$43.13	$43.03	$43.03	$39.73	5,116
2019-10-08	$42.81	$43.06	$42.71	$42.71	$39.43	7,910
2019-10-07	$43.49	$43.49	$43.44	$43.44	$40.11	100
2019-10-04	$43.18	$43.60	$43.18	$43.60	$40.25	108
2019-10-03	$42.53	$42.99	$42.53	$42.99	$39.69	100
2019-10-02	$42.67	$42.78	$42.67	$42.78	$39.50	1,328
2019-10-01	$43.68	$43.68	$43.68	$43.68	$40.33	316
2019-09-30	$44.37	$44.37	$44.30	$44.30	$40.90	2,354
2019-09-27	$44.07	$44.07	$43.96	$44.01	$40.63	5,753
2019-09-26	$44.09	$44.22	$44.09	$44.12	$40.73	318
2019-09-25	$43.88	$44.29	$43.88	$44.25	$40.85	1,126
2019-09-24	$44.38	$44.38	$43.82	$43.90	$40.53	7,699
2019-09-23	$44.18	$44.36	$44.18	$44.36	$40.96	611
2019-09-20	$44.55	$44.56	$44.27	$44.31	$40.91	4,902
2019-09-19	$44.80	$44.95	$44.68	$44.68	$41.01	23,000
2019-09-18	$44.70	$44.78	$44.47	$44.78	$41.10	3,876
2019-09-17	$44.54	$44.75	$44.54	$44.75	$41.07	584
2019-09-16	$44.76	$44.79	$44.65	$44.79	$41.11	954
2019-09-13	$44.93	$44.99	$44.87	$44.89	$41.20	426
2019-09-12	$44.95	$45.06	$44.73	$44.96	$41.27	607
2019-09-11	$44.61	$44.87	$44.61	$44.87	$41.18	984
2019-09-10	$44.11	$44.46	$44.09	$44.46	$40.81	430
2019-09-09	$44.15	$44.15	$44.15	$44.15	$40.52	0
2019-09-06	$43.79	$43.79	$43.79	$43.79	$40.19	0
2019-09-05	$43.73	$43.76	$43.70	$43.71	$40.12	602
2019-09-04	$42.93	$42.93	$42.93	$42.93	$39.40	100
2019-09-03	$42.53	$42.53	$42.23	$42.41	$38.93	802
2019-08-30	$42.96	$42.96	$42.80	$42.87	$39.35	10,931
2019-08-29	$42.73	$42.73	$42.69	$42.69	$39.18	253
2019-08-28	$42.12	$42.12	$42.12	$42.12	$38.66	10
2019-08-27	$41.76	$41.76	$41.76	$41.76	$38.33	40
2019-08-26	$41.92	$42.03	$41.91	$41.96	$38.51	17,418
2019-08-23	$42.65	$42.77	$41.58	$41.58	$38.16	6,287
2019-08-22	$42.91	$42.95	$42.91	$42.95	$39.42	1,427
2019-08-21	$42.86	$42.88	$42.86	$42.88	$39.36	404
2019-08-20	$42.67	$42.67	$42.48	$42.48	$38.99	232
2019-08-19	$42.81	$42.85	$42.70	$42.81	$39.29	322
2019-08-16	$42.20	$42.23	$42.20	$42.23	$38.76	259
2019-08-15	$41.59	$41.59	$41.44	$41.50	$38.09	8,792
2019-08-14	$42.35	$42.35	$41.67	$41.71	$38.28	9,416
2019-08-13	$43.12	$43.17	$43.06	$43.06	$39.52	10,223
2019-08-12	$42.53	$42.53	$42.53	$42.53	$39.04	200
2019-08-09	$42.62	$42.95	$42.61	$42.95	$39.42	71,911
2019-08-08	$43.26	$43.26	$43.26	$43.26	$39.71	3,500
2019-08-07	$42.31	$42.48	$42.29	$42.48	$38.99	1,190
2019-08-06	$42.26	$42.59	$42.26	$42.59	$39.09	786
2019-08-05	$42.15	$42.25	$42.15	$42.17	$38.71	354
2019-08-02	$43.66	$43.66	$43.22	$43.48	$39.91	2,085
2019-08-01	$44.86	$44.86	$43.88	$43.88	$40.28	3,167
2019-07-31	$45.14	$45.14	$44.36	$44.70	$41.03	6,829
2019-07-30	$45.02	$45.14	$45.01	$45.12	$41.41	3,930
2019-07-29	$45.19	$45.19	$45.19	$45.19	$41.48	65
2019-07-26	$45.06	$45.22	$45.06	$45.22	$41.51	1,831
2019-07-25	$45.26	$45.26	$45.02	$45.02	$41.32	257
2019-07-24	$45.31	$45.31	$45.31	$45.31	$41.59	53
2019-07-23	$44.80	$44.96	$44.79	$44.96	$41.27	650
2019-07-22	$44.52	$44.59	$44.52	$44.59	$40.93	300
2019-07-19	$44.58	$44.58	$44.58	$44.58	$40.92	2
2019-07-18	$44.54	$44.62	$44.54	$44.62	$40.95	619
2019-07-17	$44.68	$44.68	$44.41	$44.41	$40.76	14,364
2019-07-16	$44.67	$44.87	$44.67	$44.81	$41.13	7,019
2019-07-15	$44.80	$44.84	$44.80	$44.82	$41.14	11,967
2019-07-12	$44.63	$44.88	$44.63	$44.88	$41.19	2,541
2019-07-11	$44.34	$44.47	$44.34	$44.47	$40.82	11,592
2019-07-10	$44.44	$44.45	$44.40	$44.40	$40.75	4,803
2019-07-09	$44.22	$44.29	$44.20	$44.29	$40.65	1,313
2019-07-08	$44.45	$44.45	$44.22	$44.29	$40.65	2,229
2019-07-05	$44.40	$44.56	$44.39	$44.56	$40.90	53,719
2019-07-03	$44.55	$44.65	$44.42	$44.64	$40.97	10,638
2019-07-02	$44.34	$44.35	$44.20	$44.31	$40.67	4,806
2019-07-01	$44.55	$44.55	$44.18	$44.33	$40.69	1,972
2019-06-28	$43.86	$43.95	$43.86	$43.95	$40.34	659
2019-06-27	$43.67	$43.76	$43.67	$43.70	$40.11	54,615
2019-06-26	$43.52	$43.52	$43.50	$43.50	$39.93	1,202
2019-06-25	$43.61	$43.61	$43.31	$43.31	$39.75	333
2019-06-24	$44.02	$44.02	$43.80	$43.80	$40.20	101
2019-06-21	$44.03	$44.03	$44.01	$44.01	$40.39	102
2019-06-20	$44.36	$44.46	$44.23	$44.45	$40.47	1,300
2019-06-19	$43.96	$43.96	$43.96	$43.96	$40.02	6
2019-06-18	$43.97	$43.97	$43.88	$43.88	$39.94	3,468
2019-06-17	$43.32	$43.32	$43.28	$43.28	$39.40	502
2019-06-14	$43.34	$43.34	$43.34	$43.34	$39.45	82
2019-06-13	$43.43	$43.43	$43.43	$43.43	$39.53	2
2019-06-12	$43.20	$43.20	$43.20	$43.20	$39.32	44
2019-06-11	$43.44	$43.44	$43.44	$43.44	$39.54	15
2019-06-10	$43.47	$43.47	$43.32	$43.32	$39.43	102
2019-06-07	$43.08	$43.08	$43.06	$43.06	$39.19	102
2019-06-06	$42.44	$42.78	$42.44	$42.78	$38.94	100
2019-06-05	$42.21	$42.50	$42.21	$42.50	$38.69	106
2019-06-04	$41.88	$42.28	$41.88	$42.28	$38.49	101
2019-06-03	$41.46	$41.46	$41.26	$41.26	$37.56	324
2019-05-31	$41.28	$41.28	$41.08	$41.08	$37.39	1,060
2019-05-30	$42.05	$42.05	$41.67	$41.76	$38.01	46,040
2019-05-29	$41.86	$41.86	$41.86	$41.86	$38.10	2
2019-05-28	$42.14	$42.14	$42.14	$42.14	$38.36	1
2019-05-24	$42.66	$42.66	$42.49	$42.60	$38.78	509
2019-05-23	$42.44	$42.44	$42.44	$42.44	$38.63	510
2019-05-22	$43.12	$43.12	$43.12	$43.12	$39.25	3
2019-05-21	$43.44	$43.51	$43.44	$43.44	$39.54	1,750
2019-05-20	$43.17	$43.17	$43.02	$43.02	$39.16	101
2019-05-17	$43.57	$43.57	$43.33	$43.33	$39.44	976
2019-05-16	$43.83	$43.83	$43.58	$43.58	$39.67	497
2019-05-15	$43.24	$43.24	$43.24	$43.24	$39.36	0
2019-05-14	$43.04	$43.04	$43.04	$43.04	$39.18	1
2019-05-13	$42.55	$42.55	$42.55	$42.55	$38.73	0
2019-05-10	$43.72	$43.72	$43.72	$43.72	$39.80	79
2019-05-09	$43.17	$43.66	$43.17	$43.66	$39.74	100
2019-05-08	$43.74	$43.74	$43.74	$43.74	$39.82	61
2019-05-07	$44.00	$44.00	$43.87	$43.87	$39.93	300
2019-05-06	$44.71	$44.71	$44.71	$44.71	$40.70	1
2019-05-03	$45.00	$45.00	$45.00	$45.00	$40.96	2
2019-05-02	$44.48	$44.48	$44.48	$44.48	$40.49	1
2019-05-01	$45.05	$45.05	$44.60	$44.60	$40.60	10,337
2019-04-30	$44.94	$44.94	$44.94	$44.94	$40.91	576
2019-04-29	$44.90	$44.90	$44.83	$44.83	$40.81	126
2019-04-26	$44.71	$44.73	$44.71	$44.73	$40.72	357
2019-04-25	$44.85	$44.85	$44.61	$44.69	$40.68	200
2019-04-24	$45.00	$45.07	$44.97	$44.97	$40.94	280
2019-04-23	$45.10	$45.10	$45.09	$45.10	$41.05	2,071
2019-04-22	$44.72	$44.72	$44.72	$44.72	$40.71	1
2019-04-18	$44.81	$44.81	$44.81	$44.81	$40.79	0
2019-04-17	$45.06	$45.06	$44.83	$44.88	$40.85	3,457
2019-04-16	$45.01	$45.01	$45.01	$45.01	$40.98	0
2019-04-15	$44.89	$44.89	$44.89	$44.89	$40.86	14,574
2019-04-12	$44.91	$45.00	$44.91	$45.00	$40.96	661
2019-04-11	$44.60	$44.68	$44.60	$44.68	$40.67	8,400
2019-04-10	$44.56	$44.56	$44.56	$44.56	$40.56	2
2019-04-09	$44.46	$44.46	$44.29	$44.29	$40.32	9,361
2019-04-08	$44.64	$44.80	$44.62	$44.80	$40.78	16,602
2019-04-05	$44.75	$44.75	$44.73	$44.73	$40.72	101
2019-04-04	$44.41	$44.56	$44.41	$44.56	$40.56	400
2019-04-03	$44.43	$44.43	$44.32	$44.39	$40.41	507
2019-04-02	$44.17	$44.24	$44.17	$44.24	$40.27	494
2019-04-01	$44.02	$44.25	$44.02	$44.25	$40.28	1,805
2019-03-29	$43.50	$43.53	$43.43	$43.53	$39.62	229
2019-03-28	$43.30	$43.30	$43.26	$43.26	$39.38	104
2019-03-27	$43.25	$43.31	$43.07	$43.07	$39.21	2,117
2019-03-26	$43.33	$43.33	$43.21	$43.21	$39.33	24,633
2019-03-25	$42.75	$42.84	$42.75	$42.84	$39.00	112
2019-03-22	$43.47	$43.47	$42.96	$42.96	$39.11	391
2019-03-21	$43.68	$43.99	$43.68	$43.97	$40.02	685
2019-03-20	$43.69	$43.69	$43.46	$43.46	$39.56	1,240
2019-03-19	$43.98	$44.02	$43.54	$43.61	$39.69	16,914
2019-03-18	$43.77	$43.79	$43.77	$43.77	$39.84	843
2019-03-15	$43.48	$43.55	$43.48	$43.54	$39.63	1,853
2019-03-14	$43.53	$43.53	$43.53	$43.53	$39.41	2
2019-03-13	$43.47	$43.57	$43.41	$43.46	$39.35	1,279
2019-03-12	$43.32	$43.32	$43.19	$43.21	$39.12	1,129
2019-03-11	$42.78	$43.12	$42.78	$43.12	$39.04	583
2019-03-08	$42.24	$42.52	$42.21	$42.52	$38.50	874
2019-03-07	$42.62	$42.71	$42.62	$42.63	$38.60	702
2019-03-06	$43.19	$43.19	$43.03	$43.03	$38.96	1,115
2019-03-05	$43.28	$43.35	$43.28	$43.35	$39.25	1,151
2019-03-04	$43.52	$43.56	$43.10	$43.37	$39.27	504
2019-03-01	$43.47	$43.55	$43.47	$43.55	$39.43	472
2019-02-28	$43.38	$43.44	$43.38	$43.38	$39.28	1,935
2019-02-27	$43.53	$43.59	$43.39	$43.57	$39.45	1,012
2019-02-26	$43.55	$43.66	$43.55	$43.58	$39.46	947
2019-02-25	$43.75	$43.78	$43.61	$43.61	$39.49	501
2019-02-22	$43.53	$43.53	$43.53	$43.53	$39.41	101
2019-02-21	$43.17	$43.17	$43.14	$43.14	$39.06	402
2019-02-20	$43.33	$43.33	$43.33	$43.33	$39.23	42
2019-02-19	$42.87	$43.14	$42.87	$43.14	$39.06	2,156
2019-02-15	$42.89	$43.08	$42.87	$43.08	$39.01	499
2019-02-14	$42.52	$42.66	$42.52	$42.58	$38.55	888
2019-02-13	$42.59	$42.62	$42.58	$42.62	$38.59	759
2019-02-12	$42.18	$42.36	$42.18	$42.36	$38.35	857
2019-02-11	$41.81	$41.85	$41.80	$41.83	$37.87	4,658
2019-02-08	$41.47	$41.75	$41.47	$41.75	$37.80	253
2019-02-07	$41.69	$41.83	$41.69	$41.83	$37.87	117
2019-02-06	$42.07	$42.20	$42.07	$42.19	$38.20	446
2019-02-05	$42.10	$42.20	$42.00	$42.20	$38.21	3,275
2019-02-04	$41.61	$41.94	$41.61	$41.94	$37.97	463
2019-02-01	$41.67	$41.84	$41.66	$41.73	$37.78	1,731
2019-01-31	$41.47	$41.68	$41.47	$41.68	$37.74	1,132
2019-01-30	$41.14	$41.37	$41.14	$41.37	$37.46	421
2019-01-29	$40.81	$40.81	$40.81	$40.81	$36.95	14
2019-01-28	$40.59	$40.78	$40.59	$40.78	$36.92	2,143
2019-01-25	$41.13	$41.17	$41.06	$41.12	$37.23	1,091
2019-01-24	$40.60	$40.73	$40.60	$40.73	$36.88	104
2019-01-23	$40.51	$40.65	$40.51	$40.65	$36.81	148
2019-01-22	$40.83	$40.83	$40.50	$40.52	$36.68	634
2019-01-18	$40.93	$41.25	$40.93	$41.25	$37.35	1,653
2019-01-17	$40.26	$40.60	$40.26	$40.60	$36.76	305
2019-01-16	$40.40	$40.41	$40.35	$40.39	$36.57	62,732
2019-01-15	$40.08	$40.17	$40.08	$40.17	$36.37	6,725
2019-01-14	$39.92	$39.97	$39.92	$39.97	$36.19	547
2019-01-11	$40.04	$40.18	$40.04	$40.18	$36.38	14,260
2019-01-10	$39.98	$40.20	$39.98	$40.20	$36.40	115
2019-01-09	$40.09	$40.09	$40.04	$40.04	$36.25	341
2019-01-08	$39.90	$39.90	$39.87	$39.87	$36.10	272
2019-01-07	$39.21	$39.68	$39.21	$39.46	$35.73	1,060
2019-01-04	$38.90	$39.16	$38.81	$39.16	$35.46	6,807
2019-01-03	$37.87	$38.31	$37.87	$37.88	$34.30	67,013
2019-01-02	$38.02	$38.79	$38.02	$38.74	$35.07	7,937
2018-12-31	$38.61	$38.66	$38.36	$38.64	$34.99	29,118
2018-12-28	$38.45	$38.58	$38.29	$38.29	$34.67	6,922
2018-12-27	$37.45	$38.18	$37.45	$38.18	$34.57	1,048
2018-12-26	$36.42	$37.96	$36.42	$37.96	$34.37	151
2018-12-24	$36.70	$36.71	$36.30	$36.30	$32.87	675
2018-12-21	$37.97	$38.25	$37.09	$37.15	$33.64	297,587
2018-12-20	$38.54	$38.60	$38.06	$38.06	$34.17	744
2018-12-19	$39.14	$39.14	$38.80	$38.80	$34.83	946
2018-12-18	$39.61	$39.86	$39.36	$39.48	$35.44	2,838
2018-12-17	$39.68	$39.69	$39.43	$39.43	$35.40	1,159
2018-12-14	$40.26	$40.26	$40.26	$40.26	$36.14	5
2018-12-13	$40.91	$41.05	$40.89	$40.95	$36.76	1,205
2018-12-12	$41.04	$41.04	$41.04	$41.04	$36.84	27
2018-12-11	$40.80	$40.83	$40.79	$40.80	$36.63	2,098
2018-12-10	$40.91	$40.91	$40.51	$40.87	$36.69	502
2018-12-07	$41.70	$41.97	$41.28	$41.28	$37.06	2,858
2018-12-06	$41.44	$41.84	$41.20	$41.84	$37.56	2,113
2018-12-04	$43.22	$43.22	$42.29	$42.29	$37.96	14,995
2018-12-03	$43.21	$43.42	$43.21	$43.40	$38.96	19,239
2018-11-30	$42.68	$42.94	$42.68	$42.94	$38.55	4,481
2018-11-29	$42.43	$42.43	$42.43	$42.43	$38.09	626
2018-11-28	$41.79	$41.86	$41.79	$41.86	$37.58	376
2018-11-27	$41.43	$41.43	$41.43	$41.43	$37.19	71
2018-11-26	$41.63	$41.63	$41.42	$41.43	$37.19	777
2018-11-23	$41.15	$41.15	$41.15	$41.15	$36.94	402
2018-11-21	$41.51	$41.51	$41.51	$41.51	$37.26	402
2018-11-20	$41.58	$41.58	$41.20	$41.20	$36.99	6,038
2018-11-19	$42.19	$42.19	$42.19	$42.19	$37.88	96
2018-11-16	$42.19	$42.19	$42.19	$42.19	$37.88	3
2018-11-15	$42.19	$42.19	$42.19	$42.19	$37.88	3
2018-11-14	$42.24	$42.24	$42.19	$42.19	$37.88	226
2018-11-13	$42.75	$42.75	$42.59	$42.67	$38.31	1,119
2018-11-12	$43.36	$43.36	$42.87	$42.87	$38.49	605
2018-11-09	$43.37	$43.37	$43.37	$43.37	$38.93	239
2018-11-08	$43.81	$43.81	$43.81	$43.81	$39.33	139
2018-11-07	$43.61	$43.61	$43.61	$43.61	$39.15	253
2018-11-06	$42.66	$42.66	$42.66	$42.66	$38.30	6
2018-11-05	$42.66	$42.66	$42.66	$42.66	$38.30	4
2018-11-02	$42.93	$42.93	$42.66	$42.66	$38.30	1,836
2018-11-01	$42.20	$42.20	$42.20	$42.20	$37.88	4
2018-10-31	$42.48	$42.58	$42.20	$42.20	$37.88	10,510
2018-10-30	$41.48	$41.52	$41.45	$41.52	$37.27	1,721
2018-10-29	$41.45	$41.45	$41.45	$41.45	$37.21	141
2018-10-26	$41.62	$41.62	$41.34	$41.45	$37.21	611
2018-10-25	$41.52	$41.52	$41.52	$41.52	$37.27	102
2018-10-24	$41.67	$41.67	$41.38	$41.38	$37.15	1,331
2018-10-23	$43.69	$43.69	$43.69	$43.69	$39.22	2
2018-10-22	$43.69	$43.69	$43.69	$43.69	$39.22	2
2018-10-19	$43.69	$43.69	$43.69	$43.69	$39.22	2
2018-10-18	$43.69	$43.69	$43.69	$43.69	$39.22	2
2018-10-17	$43.58	$43.69	$43.58	$43.69	$39.22	1,481
2018-10-16	$43.54	$43.60	$43.54	$43.60	$39.14	1,023
2018-10-15	$42.75	$42.75	$42.75	$42.75	$38.38	1
2018-10-12	$42.75	$42.75	$42.75	$42.75	$38.38	2
2018-10-11	$43.25	$43.25	$42.75	$42.75	$38.38	1,327
2018-10-10	$44.06	$44.06	$44.06	$44.06	$39.55	154
2018-10-09	$44.95	$44.95	$44.95	$44.95	$40.35	3
2018-10-08	$44.89	$44.95	$44.89	$44.95	$40.35	800
2018-10-05	$45.44	$45.44	$45.44	$45.44	$40.79	2
2018-10-04	$45.44	$45.44	$45.44	$45.44	$40.79	100
2018-10-03	$45.60	$45.60	$45.60	$45.60	$40.94	4
2018-10-02	$45.39	$45.60	$45.39	$45.60	$40.94	304
2018-10-01	$45.61	$45.61	$45.61	$45.61	$40.95	153
2018-09-28	$45.20	$45.20	$45.20	$45.20	$40.58	177
2018-09-27	$45.35	$45.35	$45.35	$45.35	$40.71	353
2018-09-26	$45.53	$45.54	$45.49	$45.53	$40.87	3,835
2018-09-25	$45.56	$45.56	$45.51	$45.51	$40.86	311
2018-09-24	$45.70	$45.71	$45.70	$45.71	$41.03	8,886
2018-09-21	$45.89	$45.89	$45.89	$45.89	$40.94	2
2018-09-20	$45.89	$45.89	$45.89	$45.89	$40.94	200
2018-09-19	$45.64	$45.64	$45.64	$45.64	$40.72	403
2018-09-18	$45.49	$45.58	$45.49	$45.58	$40.67	2,696
2018-09-17	$45.49	$45.49	$45.49	$45.49	$40.59	4
2018-09-14	$45.48	$45.49	$45.48	$45.49	$40.59	1,149
2018-09-13	$45.22	$45.22	$45.22	$45.22	$40.35	1
2018-09-12	$45.23	$45.23	$45.19	$45.22	$40.35	5,963
2018-09-11	$44.99	$45.24	$44.94	$45.24	$40.36	1,101
2018-09-10	$45.27	$45.27	$45.17	$45.17	$40.30	3,784
2018-09-07	$45.00	$45.05	$45.00	$45.05	$40.19	417
2018-09-06	$45.39	$45.46	$45.39	$45.46	$40.56	1,101
2018-09-05	$45.39	$45.39	$45.39	$45.39	$40.50	6
2018-09-04	$45.23	$45.39	$45.23	$45.39	$40.50	1,223
2018-08-31	$45.46	$45.48	$45.32	$45.32	$40.43	2,320
2018-08-30	$45.57	$45.57	$45.57	$45.57	$40.66	1,202
2018-08-29	$45.87	$45.87	$45.87	$45.87	$40.93	1,402
2018-08-28	$45.75	$45.75	$45.67	$45.73	$40.80	2,749
2018-08-27	$45.73	$45.75	$45.73	$45.75	$40.82	1,203
2018-08-24	$45.39	$45.39	$45.39	$45.39	$40.50	0
2018-08-23	$45.39	$45.39	$45.39	$45.39	$40.50	0
2018-08-22	$45.44	$45.46	$45.38	$45.39	$40.50	5,060
2018-08-21	$45.44	$45.44	$45.39	$45.39	$40.50	671
2018-08-20	$45.23	$45.23	$45.23	$45.23	$40.35	606
2018-08-17	$44.88	$45.10	$44.88	$45.10	$40.24	2,233
2018-08-16	$44.28	$44.28	$44.28	$44.28	$39.51	1
2018-08-15	$44.17	$44.28	$44.17	$44.28	$39.51	295
2018-08-14	$44.60	$44.72	$44.60	$44.71	$39.89	966
2018-08-13	$44.49	$44.49	$44.48	$44.48	$39.69	242
2018-08-10	$44.75	$44.75	$44.74	$44.74	$39.92	401
2018-08-09	$45.12	$45.12	$45.08	$45.08	$40.22	1,139
2018-08-08	$45.14	$45.18	$45.11	$45.18	$40.31	5,968
2018-08-07	$45.22	$45.23	$45.20	$45.23	$40.35	4,106
2018-08-06	$44.90	$44.99	$44.90	$44.99	$40.14	13,386
2018-08-03	$44.64	$44.78	$44.64	$44.77	$39.94	2,192
2018-08-02	$44.25	$44.44	$44.25	$44.44	$39.65	1,041
2018-08-01	$44.56	$44.56	$44.56	$44.56	$39.76	1
2018-07-31	$44.56	$44.56	$44.56	$44.56	$39.76	9
2018-07-30	$44.56	$44.56	$44.56	$44.56	$39.76	100
2018-07-27	$44.68	$44.68	$44.68	$44.68	$39.86	2
2018-07-26	$44.68	$44.68	$44.68	$44.68	$39.86	49
2018-07-25	$44.68	$44.68	$44.68	$44.68	$39.86	200
2018-07-24	$44.48	$44.48	$44.48	$44.48	$39.69	590
2018-07-23	$44.31	$44.31	$44.28	$44.28	$39.51	720
2018-07-20	$44.21	$44.21	$44.21	$44.21	$39.44	185
2018-07-19	$44.31	$44.31	$44.18	$44.27	$39.50	7,956
2018-07-18	$44.38	$44.39	$44.38	$44.38	$39.60	300
2018-07-17	$44.27	$44.27	$44.27	$44.27	$39.50	628
2018-07-16	$44.27	$44.27	$44.27	$44.27	$39.50	204
2018-07-13	$44.13	$44.13	$44.13	$44.13	$39.37	0
2018-07-12	$44.12	$44.18	$44.12	$44.13	$39.37	11,438
2018-07-11	$44.14	$44.14	$44.05	$44.05	$39.30	302
2018-07-10	$44.36	$44.36	$44.36	$44.36	$39.58	114
2018-07-09	$44.17	$44.17	$44.16	$44.16	$39.40	841
2018-07-06	$43.84	$43.84	$43.84	$43.84	$39.11	209
2018-07-05	$43.16	$43.16	$43.16	$43.16	$38.51	11
2018-07-03	$43.16	$43.16	$43.16	$43.16	$38.51	754
2018-07-02	$43.62	$43.62	$43.62	$43.62	$38.92	1
2018-06-29	$43.70	$43.70	$43.62	$43.62	$38.92	300
2018-06-28	$43.02	$43.02	$43.00	$43.00	$38.36	4,138
2018-06-27	$43.55	$43.62	$43.13	$43.13	$38.48	6,579
2018-06-26	$43.37	$43.39	$43.37	$43.39	$38.71	861
2018-06-25	$43.81	$43.81	$43.42	$43.42	$38.74	449
2018-06-22	$44.01	$44.01	$44.01	$44.01	$39.27	354
2018-06-21	$43.89	$43.89	$43.89	$43.89	$39.16	365
2018-06-20	$44.22	$44.22	$44.22	$44.22	$39.45	436
2018-06-19	$43.89	$43.89	$43.89	$43.89	$39.16	188
2018-06-18	$44.30	$44.30	$44.30	$44.30	$39.52	203
2018-06-15	$44.79	$44.79	$44.79	$44.79	$39.69	1
2018-06-14	$44.79	$44.79	$44.79	$44.79	$39.69	400
2018-06-13	$44.96	$44.97	$44.96	$44.97	$39.85	500
2018-06-12	$45.23	$45.23	$45.23	$45.23	$40.08	680
2018-06-11	$45.29	$45.29	$45.29	$45.29	$40.13	400
2018-06-08	$44.97	$45.07	$44.97	$45.06	$39.92	5,600
2018-06-07	$45.12	$45.12	$44.92	$45.03	$39.90	7,129
2018-06-06	$44.79	$45.00	$44.79	$45.00	$39.87	4,179
2018-06-05	$44.45	$44.60	$44.45	$44.60	$39.52	4,635
2018-06-04	$44.56	$44.56	$44.47	$44.50	$39.43	8,192
2018-06-01	$44.28	$44.30	$44.28	$44.28	$39.23	623
2018-05-31	$44.04	$44.04	$43.92	$43.92	$38.91	5,951
2018-05-30	$43.89	$44.27	$43.89	$44.27	$39.22	1,624
2018-05-29	$43.58	$43.58	$43.58	$43.58	$38.61	291
2018-05-25	$44.15	$44.15	$44.12	$44.15	$39.12	1,935
2018-05-24	$44.18	$44.18	$44.18	$44.18	$39.15	54
2018-05-23	$44.18	$44.18	$44.18	$44.18	$39.15	200
2018-05-22	$44.68	$44.68	$44.68	$44.68	$39.59	1,694
2018-05-21	$44.63	$44.63	$44.63	$44.63	$39.54	302
2018-05-18	$44.38	$44.38	$44.38	$44.38	$39.32	1
2018-05-17	$44.38	$44.38	$44.38	$44.38	$39.32	0
2018-05-16	$44.38	$44.38	$44.38	$44.38	$39.32	73
2018-05-15	$44.38	$44.38	$44.38	$44.38	$39.32	0
2018-05-14	$44.38	$44.38	$44.38	$44.38	$39.32	8,500
2018-05-11	$44.28	$44.28	$44.21	$44.21	$39.17	861
2018-05-10	$44.14	$44.14	$44.14	$44.14	$39.11	458
2018-05-09	$43.70	$43.70	$43.70	$43.70	$38.72	326
2018-05-08	$42.58	$42.58	$42.58	$42.58	$37.73	0
2018-05-07	$42.58	$42.58	$42.58	$42.58	$37.73	1
2018-05-04	$42.58	$42.58	$42.58	$42.58	$37.73	5
2018-05-03	$42.60	$42.64	$42.58	$42.58	$37.73	586
2018-05-02	$42.92	$42.94	$42.92	$42.94	$38.05	400
2018-05-01	$42.65	$42.70	$42.65	$42.70	$37.83	11,647
2018-04-30	$43.27	$43.27	$43.27	$43.27	$38.34	46
2018-04-27	$43.80	$43.80	$43.27	$43.27	$38.34	2,985
2018-04-26	$43.07	$43.21	$43.06	$43.19	$38.27	4,952
2018-04-25	$43.07	$43.07	$43.07	$43.07	$38.16	0
2018-04-24	$43.07	$43.07	$43.07	$43.07	$38.16	16
2018-04-23	$43.09	$43.09	$43.07	$43.07	$38.16	973
2018-04-20	$43.01	$43.01	$42.99	$42.99	$38.09	7,741
2018-04-19	$43.08	$43.08	$43.08	$43.08	$38.17	0
2018-04-18	$43.08	$43.08	$43.08	$43.08	$38.17	2
2018-04-17	$43.08	$43.08	$43.08	$43.08	$38.17	1
2018-04-16	$42.91	$43.08	$42.91	$43.08	$38.17	6,724
2018-04-13	$42.72	$42.74	$42.72	$42.74	$37.87	1,251
2018-04-12	$42.94	$42.94	$42.94	$42.94	$38.05	325
2018-04-11	$42.54	$42.54	$42.54	$42.54	$37.69	314
2018-04-10	$42.54	$42.82	$42.54	$42.81	$37.93	302
2018-04-09	$42.02	$42.52	$42.02	$42.25	$37.44	851
2018-04-06	$42.67	$42.67	$41.76	$41.76	$37.00	800
2018-04-05	$43.01	$43.01	$42.72	$42.73	$37.86	1,414
2018-04-04	$42.08	$42.09	$42.08	$42.08	$37.28	613
2018-04-03	$41.94	$41.94	$41.92	$41.92	$37.14	606
2018-04-02	$41.60	$41.60	$41.37	$41.37	$36.66	747
2018-03-29	$42.40	$42.40	$42.40	$42.40	$37.57	599
2018-03-28	$42.10	$42.29	$42.07	$42.29	$37.47	2,581
2018-03-27	$41.82	$41.82	$41.82	$41.82	$37.05	231
2018-03-26	$42.08	$42.42	$42.04	$42.42	$37.59	7,185
2018-03-23	$42.55	$42.55	$42.55	$42.55	$37.70	2,856
2018-03-22	$43.39	$43.39	$43.03	$43.07	$38.16	854
2018-03-21	$43.84	$44.05	$43.83	$44.02	$39.00	1,950
2018-03-20	$43.79	$43.79	$43.79	$43.79	$38.80	622
2018-03-19	$43.57	$43.65	$43.57	$43.65	$38.68	949
2018-03-16	$44.55	$44.55	$44.45	$44.48	$39.25	402
2018-03-15	$44.31	$44.41	$44.21	$44.21	$39.01	22,755
2018-03-14	$44.85	$44.85	$44.34	$44.34	$39.13	1,220
2018-03-13	$45.16	$45.16	$44.71	$44.75	$39.49	1,836
2018-03-12	$44.98	$45.10	$44.98	$45.10	$39.80	1,593
2018-03-09	$44.64	$45.03	$44.64	$45.03	$39.74	400
2018-03-08	$44.22	$44.22	$44.13	$44.13	$38.94	719
2018-03-07	$44.16	$44.16	$43.88	$44.15	$38.96	3,384
2018-03-06	$44.12	$44.18	$44.12	$44.18	$38.99	5,130
2018-03-05	$43.52	$44.16	$43.52	$44.16	$38.97	512
2018-03-02	$43.06	$43.44	$43.06	$43.44	$38.33	240
2018-03-01	$43.87	$43.94	$43.19	$43.29	$38.20	3,471
2018-02-28	$44.71	$44.71	$44.20	$44.21	$39.01	2,299
2018-02-27	$45.22	$45.28	$44.59	$44.59	$39.35	37,339
2018-02-26	$44.71	$45.05	$44.71	$45.05	$39.76	12,172
2018-02-23	$44.11	$44.24	$44.11	$44.24	$39.04	550
2018-02-22	$44.26	$44.27	$44.11	$44.18	$38.99	551
2018-02-21	$44.44	$44.53	$44.44	$44.53	$39.30	13,818
2018-02-20	$44.49	$44.49	$44.26	$44.26	$39.06	996
2018-02-16	$44.59	$44.84	$44.59	$44.71	$39.46	2,373
2018-02-15	$43.79	$44.07	$43.79	$44.07	$38.89	509
2018-02-14	$43.20	$43.46	$43.20	$43.46	$38.35	1,158
2018-02-13	$42.96	$43.28	$42.96	$43.28	$38.19	5,807
2018-02-12	$42.77	$43.28	$42.77	$43.28	$38.19	4,768
2018-02-09	$42.56	$42.56	$41.43	$42.28	$37.31	15,377
2018-02-08	$42.89	$42.90	$42.02	$42.02	$37.08	1,781
2018-02-07	$43.61	$44.24	$43.57	$43.85	$38.70	11,280
2018-02-06	$42.09	$43.62	$42.09	$43.62	$38.49	19,976
2018-02-05	$44.58	$44.75	$43.05	$43.53	$38.41	4,067
2018-02-02	$45.70	$45.70	$45.21	$45.21	$39.90	15,276
2018-02-01	$46.11	$46.17	$46.05	$46.12	$40.70	678
2018-01-31	$46.31	$46.33	$45.98	$45.98	$40.58	331
2018-01-30	$46.32	$46.32	$46.15	$46.23	$40.80	13,387
2018-01-29	$46.95	$47.01	$46.95	$47.01	$41.49	887
2018-01-26	$46.55	$47.20	$46.55	$47.20	$41.65	1,784
2018-01-25	$46.43	$46.43	$46.43	$46.43	$40.97	83
2018-01-24	$46.68	$46.68	$46.43	$46.43	$40.97	2,507
2018-01-23	$46.84	$46.84	$46.64	$46.75	$41.26	108,028
2018-01-22	$46.37	$46.55	$46.37	$46.55	$41.08	1,843
2018-01-19	$46.19	$46.19	$46.19	$46.19	$40.76	598
2018-01-18	$46.13	$46.13	$46.13	$46.13	$40.71	35
2018-01-17	$45.96	$46.13	$45.96	$46.13	$40.71	380
2018-01-16	$45.88	$45.88	$45.88	$45.88	$40.49	160
2018-01-12	$45.88	$45.88	$45.88	$45.88	$40.49	200
2018-01-11	$45.46	$45.46	$45.46	$45.46	$40.12	2,437
2018-01-10	$44.70	$45.14	$44.70	$45.14	$39.83	4,184
2018-01-09	$45.00	$45.06	$45.00	$45.06	$39.76	1,542
2018-01-08	$44.88	$45.01	$44.84	$45.01	$39.72	774
2018-01-05	$44.69	$44.82	$44.66	$44.78	$39.52	3,294
2018-01-04	$44.40	$44.40	$44.40	$44.40	$39.18	184
2018-01-03	$44.40	$44.40	$44.40	$44.40	$39.18	2,500
2018-01-02	$44.24	$44.24	$44.24	$44.24	$39.04	533
2017-12-29	$44.21	$44.21	$44.21	$44.21	$39.01	286
2017-12-28	$44.14	$44.14	$44.14	$44.14	$38.95	60
2017-12-27	$44.14	$44.14	$44.14	$44.14	$38.95	157
2017-12-26	$44.14	$44.14	$44.14	$44.14	$38.95	100
2017-12-22	$44.06	$44.10	$44.06	$44.10	$38.92	200
2017-12-21	$44.17	$44.17	$44.17	$44.17	$38.98	100
2017-12-20	$44.50	$44.50	$44.50	$44.50	$38.90	388
2017-12-19	$44.53	$44.53	$44.53	$44.53	$38.92	0
2017-12-18	$44.53	$44.53	$44.53	$44.53	$38.92	200
2017-12-15	$43.95	$43.95	$43.95	$43.95	$38.42	25
2017-12-14	$43.95	$43.95	$43.95	$43.95	$38.42	300
2017-12-13	$44.10	$44.15	$44.10	$44.15	$38.59	3,253
2017-12-12	$43.87	$43.87	$43.87	$43.87	$38.35	847
2017-12-11	$43.76	$43.77	$43.76	$43.77	$38.26	12,518
2017-12-08	$43.40	$43.40	$43.40	$43.40	$37.93	0
2017-12-07	$43.40	$43.40	$43.40	$43.40	$37.93	1,100
2017-12-06	$43.24	$43.24	$43.19	$43.19	$37.75	775
2017-12-05	$43.42	$43.58	$43.42	$43.58	$38.09	1,206
2017-12-04	$43.57	$43.57	$43.57	$43.57	$38.08	620
2017-12-01	$43.28	$43.35	$42.65	$43.11	$37.68	2,890
2017-11-30	$43.29	$43.42	$43.29	$43.42	$37.95	2,541
2017-11-29	$43.02	$43.03	$43.02	$43.02	$37.60	728
2017-11-28	$42.50	$42.79	$42.48	$42.79	$37.40	1,398
2017-11-27	$42.38	$42.38	$42.38	$42.38	$37.04	167
2017-11-24	$42.44	$42.44	$42.44	$42.44	$37.10	0
2017-11-22	$42.44	$42.44	$42.44	$42.44	$37.10	60
2017-11-21	$42.32	$42.44	$42.32	$42.44	$37.10	6,170
2017-11-20	$41.90	$42.26	$41.90	$42.20	$36.89	12,230
2017-11-17	$42.03	$42.03	$41.96	$42.00	$36.71	1,016
2017-11-16	$41.92	$41.99	$41.92	$41.99	$36.70	211
2017-11-15	$41.50	$41.50	$41.50	$41.50	$36.27	100
2017-11-14	$41.67	$41.67	$41.67	$41.67	$36.42	170
2017-11-13	$41.86	$41.86	$41.83	$41.85	$36.58	2,415
2017-11-10	$41.84	$41.92	$41.83	$41.92	$36.64	927
2017-11-09	$42.00	$42.00	$41.73	$41.89	$36.62	8,977
2017-11-08	$41.98	$41.99	$41.98	$41.99	$36.70	505
2017-11-07	$41.97	$42.07	$41.86	$41.92	$36.64	4,220
2017-11-06	$42.05	$42.05	$42.05	$42.05	$36.75	219
2017-11-03	$41.94	$41.97	$41.94	$41.97	$36.68	268
2017-11-02	$41.79	$41.92	$41.79	$41.92	$36.64	345
2017-11-01	$41.85	$41.85	$41.85	$41.85	$36.58	175
2017-10-31	$41.68	$41.90	$41.68	$41.85	$36.58	1,911
2017-10-30	$41.72	$41.73	$41.72	$41.72	$36.47	897
2017-10-27	$41.99	$42.13	$41.99	$42.03	$36.74	2,580
2017-10-26	$42.23	$42.29	$42.15	$42.29	$36.96	13,993
2017-10-25	$42.09	$42.13	$41.93	$42.12	$36.82	12,176
2017-10-24	$42.37	$42.44	$42.36	$42.44	$37.10	8,826
2017-10-23	$42.43	$42.43	$42.43	$42.43	$37.09	37
2017-10-20	$42.33	$42.43	$42.32	$42.43	$37.09	20,611
2017-10-19	$42.05	$42.24	$42.05	$42.24	$36.92	5,643
2017-10-18	$42.10	$42.21	$42.10	$42.21	$36.89	1,887
2017-10-17	$42.05	$42.05	$42.05	$42.05	$36.75	91
2017-10-16	$42.01	$42.05	$42.00	$42.05	$36.75	2,715
2017-10-13	$42.09	$42.09	$42.09	$42.09	$36.79	101
2017-10-12	$41.96	$42.05	$41.96	$42.01	$36.72	1,420
2017-10-11	$41.95	$41.95	$41.90	$41.95	$36.67	3,632
2017-10-10	$41.86	$42.00	$41.86	$41.97	$36.68	2,668
2017-10-09	$41.83	$41.85	$41.82	$41.83	$36.56	3,186
2017-10-06	$41.78	$41.89	$41.78	$41.89	$36.61	826
2017-10-05	$41.89	$41.89	$41.89	$41.89	$36.61	14
2017-10-04	$41.89	$41.89	$41.89	$41.89	$36.61	0
2017-10-03	$41.89	$41.89	$41.81	$41.89	$36.61	566
2017-10-02	$41.64	$41.64	$41.64	$41.64	$36.40	4
2017-09-29	$41.61	$41.64	$41.61	$41.64	$36.40	202
2017-09-28	$41.59	$41.62	$41.59	$41.61	$36.37	4,177
2017-09-27	$41.33	$41.50	$41.33	$41.50	$36.27	550
2017-09-26	$41.31	$41.36	$41.28	$41.36	$36.15	424
2017-09-25	$41.31	$41.34	$41.20	$41.22	$36.03	6,967
2017-09-22	$41.07	$41.28	$41.07	$41.28	$36.08	512
2017-09-21	$41.17	$41.17	$41.17	$41.17	$35.99	190
2017-09-20	$41.12	$41.17	$41.09	$41.15	$35.97	1,093
2017-09-19	$41.25	$41.25	$41.06	$41.16	$35.98	2,601
2017-09-18	$40.78	$40.78	$40.78	$40.78	$35.64	3
2017-09-15	$41.08	$41.08	$41.08	$41.08	$35.64	200
2017-09-14	$40.95	$40.95	$40.95	$40.95	$35.53	24
2017-09-13	$40.74	$40.95	$40.74	$40.95	$35.53	2,802
2017-09-12	$40.85	$40.90	$40.82	$40.82	$35.42	760
2017-09-11	$40.49	$40.49	$40.49	$40.49	$35.13	119
2017-09-08	$40.25	$40.25	$40.25	$40.25	$34.92	650
2017-09-07	$40.15	$40.20	$40.15	$40.20	$34.88	380
2017-09-06	$40.21	$40.26	$40.21	$40.25	$34.92	3,736
2017-09-05	$40.40	$40.40	$40.40	$40.40	$35.05	83
2017-09-01	$40.30	$40.48	$40.30	$40.40	$35.05	1,290
2017-08-31	$40.07	$40.07	$40.07	$40.07	$34.77	0
2017-08-30	$39.96	$40.14	$39.86	$40.07	$34.77	14,296
2017-08-29	$39.81	$39.87	$39.79	$39.87	$34.59	503
2017-08-28	$39.90	$39.96	$39.84	$39.96	$34.67	680
2017-08-25	$39.90	$40.00	$39.90	$40.00	$34.71	600
2017-08-24	$39.80	$39.84	$39.80	$39.81	$34.54	3,833
2017-08-23	$39.81	$39.81	$39.81	$39.81	$34.54	0
2017-08-22	$39.72	$39.83	$39.72	$39.81	$34.54	636
2017-08-21	$39.37	$39.45	$39.37	$39.45	$34.23	202
2017-08-18	$39.53	$39.53	$39.46	$39.50	$34.27	698
2017-08-17	$39.94	$40.02	$39.57	$39.58	$34.34	2,479
2017-08-16	$40.23	$40.31	$40.16	$40.16	$34.85	11,494
2017-08-15	$40.24	$40.24	$40.06	$40.11	$34.80	906
2017-08-14	$40.28	$40.30	$40.17	$40.25	$34.92	15,353
2017-08-11	$39.88	$39.91	$39.85	$39.91	$34.63	300
2017-08-10	$40.18	$40.19	$39.90	$39.90	$34.62	1,302
2017-08-09	$40.44	$40.45	$40.29	$40.37	$35.03	2,461
2017-08-08	$40.58	$40.78	$40.48	$40.52	$35.16	4,145
2017-08-07	$40.60	$40.60	$40.60	$40.60	$35.23	79
2017-08-04	$40.60	$40.60	$40.60	$40.60	$35.23	9,961
2017-08-03	$40.47	$40.48	$40.47	$40.48	$35.12	230
2017-08-02	$40.76	$40.76	$40.59	$40.65	$35.27	1,686
2017-08-01	$40.74	$40.74	$40.74	$40.74	$35.35	157
2017-07-31	$40.77	$40.77	$40.77	$40.77	$35.38	602
2017-07-28	$40.78	$40.78	$40.78	$40.78	$35.38	2
2017-07-27	$40.73	$40.78	$40.73	$40.78	$35.38	822
2017-07-26	$40.85	$40.85	$40.68	$40.70	$35.31	3,613
2017-07-25	$40.60	$40.75	$40.60	$40.72	$35.33	3,579
2017-07-24	$40.60	$40.60	$40.60	$40.60	$35.23	73
2017-07-21	$40.59	$40.63	$40.50	$40.60	$35.23	13,292
2017-07-20	$40.48	$40.48	$40.48	$40.48	$35.12	79
2017-07-19	$40.48	$40.48	$40.48	$40.48	$35.12	90
2017-07-18	$40.45	$40.55	$40.44	$40.48	$35.12	14,232
2017-07-17	$40.70	$40.70	$40.70	$40.70	$35.31	2
2017-07-14	$40.53	$40.71	$40.53	$40.70	$35.31	2,689
2017-07-13	$40.37	$40.37	$40.37	$40.37	$35.03	447
2017-07-12	$40.24	$40.28	$40.24	$40.28	$34.95	749
2017-07-11	$40.06	$40.06	$39.92	$39.92	$34.64	1,150
2017-07-10	$40.07	$40.15	$40.07	$40.13	$34.82	1,534
2017-07-07	$40.15	$40.15	$40.15	$40.15	$34.84	300
2017-07-06	$40.15	$40.15	$40.13	$40.13	$34.82	452
2017-07-05	$40.26	$40.39	$40.26	$40.39	$35.05	4,429
2017-07-03	$40.16	$40.16	$40.16	$40.16	$34.84	1
2017-06-30	$40.18	$40.18	$40.16	$40.16	$34.84	200
2017-06-29	$40.42	$40.42	$40.04	$40.04	$34.75	797
2017-06-28	$40.17	$40.31	$40.17	$40.31	$34.98	842
2017-06-27	$40.10	$40.10	$40.10	$40.10	$34.79	478
2017-06-26	$40.27	$40.27	$40.16	$40.26	$34.93	26,367
2017-06-23	$40.03	$40.11	$40.03	$40.10	$34.79	1,321
2017-06-22	$40.08	$40.08	$40.08	$40.08	$34.77	282
2017-06-21	$40.02	$40.06	$40.02	$40.05	$34.75	1,358
2017-06-20	$40.27	$40.32	$40.16	$40.16	$34.85	4,415
2017-06-19	$40.38	$40.49	$40.36	$40.48	$35.12	3,536
2017-06-16	$40.35	$40.39	$40.34	$40.39	$34.81	4,623
2017-06-15	$40.25	$40.38	$40.25	$40.37	$34.79	13,573
2017-06-14	$40.42	$40.42	$40.32	$40.32	$34.75	18,485
2017-06-13	$40.45	$40.47	$40.45	$40.47	$34.88	20,521
2017-06-12	$40.26	$40.39	$40.26	$40.31	$34.74	4,425
2017-06-09	$40.15	$40.26	$40.10	$40.19	$34.63	16,373
2017-06-08	$40.08	$40.08	$39.94	$39.97	$34.45	1,151
2017-06-07	$39.85	$39.85	$39.78	$39.85	$34.34	1,373
2017-06-06	$39.86	$39.86	$39.80	$39.80	$34.30	1,896
2017-06-05	$39.94	$40.05	$39.94	$39.94	$34.42	6,191
2017-06-02	$39.64	$39.64	$39.64	$39.64	$34.16	1
2017-06-01	$39.64	$39.64	$39.64	$39.64	$34.16	2
2017-05-31	$39.59	$39.64	$39.59	$39.64	$34.16	1,200
2017-05-30	$39.75	$39.75	$39.75	$39.75	$34.26	1,000
2017-05-26	$39.82	$39.82	$39.82	$39.82	$34.32	0
2017-05-25	$39.83	$39.83	$39.82	$39.82	$34.32	21,004
2017-05-24	$39.66	$39.66	$39.52	$39.59	$34.11	3,825
2017-05-23	$39.57	$39.57	$39.57	$39.57	$34.10	100
2017-05-22	$39.55	$39.55	$39.55	$39.55	$34.08	251
2017-05-19	$39.08	$39.47	$39.08	$39.35	$33.91	7,971
2017-05-18	$38.92	$39.17	$38.91	$39.09	$33.69	4,915
2017-05-17	$39.23	$39.23	$39.14	$39.14	$33.73	3,427
2017-05-16	$39.77	$39.79	$39.57	$39.75	$34.26	13,897
2017-05-15	$39.81	$39.81	$39.81	$39.81	$34.31	100
2017-05-12	$39.60	$39.60	$39.60	$39.60	$34.12	153
2017-05-11	$39.74	$39.77	$39.73	$39.74	$34.25	3,000
2017-05-10	$39.85	$39.96	$39.84	$39.96	$34.44	4,430
2017-05-09	$39.90	$39.92	$39.81	$39.86	$34.35	3,087
2017-05-08	$40.04	$40.04	$40.01	$40.01	$34.48	1,451
2017-05-05	$39.92	$39.92	$39.85	$39.92	$34.40	1,882
2017-05-04	$39.95	$39.95	$39.64	$39.85	$34.34	7,442
2017-05-03	$39.82	$39.92	$39.82	$39.92	$34.40	3,416
2017-05-02	$39.91	$39.91	$39.87	$39.91	$34.39	2,750
2017-05-01	$39.95	$39.99	$39.91	$39.93	$34.41	4,226
2017-04-28	$39.89	$39.90	$39.86	$39.90	$34.38	816
2017-04-27	$40.13	$40.13	$40.13	$40.13	$34.58	0
2017-04-26	$40.21	$40.24	$40.13	$40.13	$34.58	2,317
2017-04-25	$40.14	$40.23	$40.14	$40.23	$34.67	31,251
2017-04-24	$39.88	$39.92	$39.86	$39.91	$34.39	7,433
2017-04-21	$39.66	$39.66	$39.46	$39.48	$34.02	1,866
2017-04-20	$39.43	$39.63	$39.43	$39.63	$34.15	3,700
2017-04-19	$39.42	$39.43	$39.42	$39.43	$33.98	2,200
2017-04-18	$39.37	$39.42	$39.28	$39.42	$33.97	6,025
2017-04-17	$39.13	$39.40	$39.13	$39.40	$33.96	3,714
2017-04-13	$39.36	$39.39	$39.09	$39.09	$33.69	1,550
2017-04-12	$39.54	$39.54	$39.50	$39.53	$34.07	800
2017-04-11	$39.41	$39.60	$39.41	$39.52	$34.06	1,054
2017-04-10	$39.74	$39.78	$39.64	$39.64	$34.16	12,150
2017-04-07	$39.52	$39.70	$39.52	$39.54	$34.08	12,370
2017-04-06	$39.58	$39.58	$39.58	$39.58	$34.11	754
2017-04-05	$40.00	$40.00	$39.54	$39.54	$34.07	2,961
2017-04-04	$39.57	$39.69	$39.54	$39.65	$34.17	7,173
2017-04-03	$39.60	$39.65	$39.48	$39.58	$34.11	2,498
2017-03-31	$39.91	$39.91	$39.91	$39.91	$34.39	232
2017-03-30	$39.92	$39.92	$39.92	$39.92	$34.40	299
2017-03-29	$39.70	$39.78	$39.63	$39.72	$34.23	5,582
2017-03-28	$39.32	$39.71	$39.29	$39.66	$34.18	2,680
2017-03-27	$39.27	$39.29	$39.24	$39.29	$33.86	1,908
2017-03-24	$39.38	$39.38	$39.35	$39.35	$33.91	214
2017-03-23	$39.67	$39.67	$39.53	$39.53	$34.07	4,392
2017-03-22	$39.46	$39.56	$39.46	$39.56	$34.09	3,135
2017-03-21	$39.85	$39.85	$39.59	$39.60	$34.13	5,869
2017-03-20	$40.24	$40.24	$40.24	$40.24	$34.68	100
2017-03-17	$40.49	$40.55	$40.49	$40.55	$34.75	423
2017-03-16	$40.65	$40.65	$40.53	$40.53	$34.74	1,142
2017-03-15	$40.39	$40.40	$40.38	$40.40	$34.63	574
2017-03-14	$40.13	$40.18	$40.13	$40.13	$34.39	4,400
2017-03-13	$40.33	$40.33	$40.26	$40.33	$34.57	9,655
2017-03-10	$40.26	$40.26	$40.25	$40.25	$34.50	1,200
2017-03-09	$40.25	$40.25	$40.18	$40.18	$34.44	1,201
2017-03-08	$40.33	$40.34	$40.29	$40.29	$34.54	3,100
2017-03-07	$40.31	$40.31	$40.28	$40.28	$34.52	3,200
2017-03-06	$40.33	$40.41	$40.33	$40.41	$34.64	34,575
2017-03-03	$40.52	$40.56	$40.50	$40.56	$34.76	426
2017-03-02	$40.67	$40.68	$40.66	$40.66	$34.85	811
2017-03-01	$40.85	$40.86	$40.85	$40.86	$35.02	2,123
2017-02-28	$40.36	$40.36	$40.20	$40.26	$34.51	9,412
2017-02-27	$40.45	$40.45	$40.45	$40.45	$34.67	413
2017-02-24	$40.27	$40.27	$40.27	$40.27	$34.51	363
2017-02-23	$40.14	$40.36	$40.14	$40.36	$34.59	4,640
2017-02-22	$40.25	$40.30	$40.23	$40.28	$34.52	9,894
2017-02-21	$40.24	$40.27	$40.15	$40.27	$34.51	5,986
2017-02-17	$39.91	$39.92	$39.88	$39.91	$34.21	1,462
2017-02-16	$40.00	$40.00	$39.89	$39.95	$34.24	6,950
2017-02-15	$40.01	$40.01	$39.96	$39.99	$34.28	579
2017-02-14	$39.62	$39.67	$39.57	$39.67	$34.00	2,793
2017-02-13	$39.60	$39.60	$39.59	$39.59	$33.93	426
2017-02-10	$39.38	$39.38	$39.38	$39.38	$33.75	505
2017-02-09	$39.10	$39.25	$39.10	$39.25	$33.64	930
2017-02-08	$38.74	$38.90	$38.71	$38.86	$33.31	6,448
2017-02-07	$39.02	$39.02	$38.90	$38.93	$33.37	11,498
2017-02-06	$38.97	$38.98	$38.91	$38.91	$33.35	6,963
2017-02-03	$38.60	$38.60	$38.60	$38.60	$33.08	0
2017-02-02	$39.40	$39.40	$38.44	$38.60	$33.08	7,672
2017-02-01	$38.58	$38.58	$38.43	$38.49	$32.99	5,756
2017-01-31	$38.40	$38.54	$38.30	$38.54	$33.03	5,609
2017-01-30	$38.37	$38.48	$38.37	$38.45	$32.95	1,313
2017-01-27	$38.83	$38.87	$38.81	$38.84	$33.29	2,164
2017-01-26	$38.96	$38.96	$38.96	$38.96	$33.39	292
2017-01-25	$38.83	$38.99	$38.83	$38.98	$33.41	9,390
2017-01-24	$38.38	$38.64	$38.37	$38.64	$33.12	11,272
2017-01-23	$38.27	$38.27	$38.27	$38.27	$32.80	0
2017-01-20	$38.27	$38.27	$38.27	$38.27	$32.80	0
2017-01-19	$38.37	$38.38	$38.25	$38.27	$32.80	3,755
2017-01-18	$38.46	$38.52	$38.39	$38.52	$33.01	14,203
2017-01-17	$38.65	$38.66	$38.45	$38.45	$32.95	1,638
2017-01-13	$38.76	$38.76	$38.61	$38.64	$33.12	2,164
2017-01-12	$38.44	$38.51	$38.44	$38.51	$33.01	400
2017-01-11	$38.63	$38.64	$38.48	$38.53	$33.02	7,736
2017-01-10	$38.55	$38.60	$38.55	$38.60	$33.08	525
2017-01-09	$38.51	$38.60	$38.51	$38.55	$33.04	1,853
2017-01-06	$38.54	$38.75	$38.54	$38.75	$33.21	1,210
2017-01-05	$38.72	$38.72	$38.64	$38.70	$33.17	957
2017-01-04	$39.09	$39.09	$38.75	$38.82	$33.27	7,178
2017-01-03	$38.53	$38.67	$38.33	$38.38	$32.89	5,305
2016-12-30	$38.19	$38.19	$38.17	$38.17	$32.71	460
2016-12-29	$38.22	$38.32	$38.22	$38.29	$32.82	52,493
2016-12-28	$38.69	$38.69	$38.29	$38.33	$32.85	8,479
2016-12-27	$38.74	$38.76	$38.62	$38.73	$33.19	6,492
2016-12-23	$38.51	$38.80	$38.48	$38.55	$33.04	6,155
2016-12-22	$38.57	$38.57	$38.48	$38.52	$33.01	1,554
2016-12-21	$39.07	$39.08	$38.94	$38.94	$33.10	21,368
2016-12-20	$39.12	$39.12	$38.95	$39.08	$33.22	20,739
2016-12-19	$38.84	$38.94	$38.79	$38.79	$32.97	20,910
2016-12-16	$38.95	$38.95	$38.70	$38.70	$32.89	6,417
2016-12-15	$38.61	$39.02	$38.61	$38.81	$32.99	6,267
2016-12-14	$39.05	$39.05	$38.62	$38.80	$32.98	5,829
2016-12-13	$39.08	$39.14	$39.06	$39.06	$33.20	969
2016-12-12	$39.04	$39.04	$38.86	$38.92	$33.08	5,942
2016-12-09	$38.77	$38.90	$38.77	$38.89	$33.06	1,366
2016-12-08	$38.44	$38.44	$38.44	$38.44	$32.67	0
2016-12-07	$38.03	$38.44	$38.03	$38.44	$32.67	1,109
2016-12-06	$37.85	$37.99	$37.79	$37.99	$32.29	8,436
2016-12-05	$37.88	$37.90	$37.77	$37.86	$32.18	8,102
2016-12-02	$37.65	$37.70	$37.57	$37.61	$31.97	4,900
2016-12-01	$37.80	$37.80	$37.56	$37.56	$31.92	4,331
2016-11-30	$37.73	$37.82	$37.67	$37.77	$32.10	25,192
2016-11-29	$37.65	$37.68	$37.54	$37.54	$31.91	14,360
2016-11-28	$37.56	$37.60	$37.56	$37.57	$31.93	2,770
2016-11-25	$37.74	$37.74	$37.74	$37.74	$32.07	1,000
2016-11-23	$37.59	$37.59	$37.59	$37.59	$31.95	797
2016-11-22	$37.45	$37.58	$37.45	$37.58	$31.94	3,136
2016-11-21	$37.36	$37.38	$37.27	$37.31	$31.72	2,905
2016-11-18	$37.22	$37.24	$37.17	$37.18	$31.60	7,069
2016-11-17	$37.28	$37.29	$37.26	$37.27	$31.68	2,394
2016-11-16	$37.11	$37.11	$37.10	$37.10	$31.53	8,301
2016-11-15	$36.93	$37.23	$36.93	$37.23	$31.64	1,164
2016-11-14	$37.05	$37.05	$37.02	$37.02	$31.47	1,539
2016-11-11	$36.43	$36.68	$36.43	$36.68	$31.18	7,868
2016-11-10	$36.82	$36.82	$36.45	$36.62	$31.13	5,332
2016-11-09	$35.51	$36.29	$35.51	$36.29	$30.85	3,445
2016-11-08	$35.33	$35.58	$35.31	$35.58	$30.24	9,683
2016-11-07	$35.29	$35.41	$35.28	$35.41	$30.10	2,802
2016-11-04	$34.66	$34.80	$34.64	$34.64	$29.44	10,722
2016-11-03	$34.98	$34.98	$34.67	$34.69	$29.49	18,801
2016-11-02	$35.10	$35.10	$34.76	$34.79	$29.57	50,230
2016-11-01	$35.04	$35.04	$34.95	$34.95	$29.71	215
2016-10-31	$35.26	$35.43	$35.26	$35.40	$30.09	2,530
2016-10-28	$35.54	$35.57	$35.18	$35.36	$30.05	2,450
2016-10-27	$35.53	$35.55	$35.52	$35.52	$30.19	393
2016-10-26	$35.45	$35.67	$35.40	$35.54	$30.21	4,655
2016-10-25	$35.68	$35.68	$35.53	$35.53	$30.20	7,760
2016-10-24	$35.57	$35.73	$35.57	$35.68	$30.33	4,394
2016-10-21	$35.57	$35.59	$35.36	$35.50	$30.17	7,028
2016-10-20	$35.63	$35.63	$35.47	$35.55	$30.22	6,344
2016-10-19	$35.70	$35.73	$35.53	$35.67	$30.32	3,200
2016-10-18	$35.79	$35.79	$35.51	$35.59	$30.25	18,210
2016-10-17	$35.58	$35.58	$35.34	$35.36	$30.05	14,900
2016-10-14	$35.70	$35.71	$35.43	$35.50	$30.17	3,236
2016-10-13	$35.61	$35.61	$35.61	$35.61	$30.27	0
2016-10-12	$35.52	$35.62	$35.52	$35.61	$30.27	1,849
2016-10-11	$35.97	$35.97	$35.43	$35.43	$30.11	4,628
2016-10-10	$36.03	$36.11	$35.92	$35.97	$30.57	8,780
2016-10-07	$35.74	$35.85	$35.65	$35.83	$30.46	3,304
2016-10-06	$35.68	$35.90	$35.68	$35.85	$30.47	12,900
2016-10-05	$35.60	$35.60	$35.60	$35.60	$30.26	12
2016-10-04	$35.85	$35.85	$35.60	$35.60	$30.26	4,592
2016-10-03	$35.85	$35.87	$35.70	$35.82	$30.45	3,746
2016-09-30	$35.90	$35.90	$35.90	$35.90	$30.51	42
2016-09-29	$35.90	$35.90	$35.90	$35.90	$30.51	130
2016-09-28	$35.77	$35.77	$35.77	$35.77	$30.40	350
2016-09-27	$35.42	$35.61	$35.42	$35.61	$30.27	6,002
2016-09-26	$35.54	$35.54	$35.43	$35.43	$30.12	3,320
2016-09-23	$35.80	$35.80	$35.80	$35.80	$30.43	114
2016-09-22	$35.96	$35.97	$35.86	$35.96	$30.56	2,146
2016-09-21	$35.43	$35.55	$35.41	$35.55	$30.22	2,712
2016-09-20	$35.54	$35.55	$35.28	$35.28	$29.99	3,491
2016-09-19	$35.47	$35.48	$35.47	$35.48	$30.16	3,180
2016-09-16	$35.51	$35.51	$35.50	$35.50	$29.91	425
2016-09-15	$35.51	$35.71	$35.51	$35.71	$30.09	31,920
2016-09-14	$35.45	$35.45	$35.33	$35.33	$29.77	202
2016-09-13	$35.68	$35.68	$35.29	$35.38	$29.81	2,986
2016-09-12	$35.52	$35.52	$35.52	$35.52	$29.93	25
2016-09-09	$36.00	$36.00	$35.52	$35.52	$29.93	1,125
2016-09-08	$36.46	$36.52	$36.44	$36.45	$30.71	1,379
2016-09-07	$36.50	$36.50	$36.49	$36.49	$30.75	2,900
2016-09-06	$36.32	$36.40	$36.32	$36.40	$30.67	2,945
2016-09-02	$36.37	$36.37	$36.35	$36.35	$30.63	286
2016-09-01	$36.21	$36.21	$36.21	$36.21	$30.51	3
2016-08-31	$36.22	$36.22	$36.20	$36.21	$30.51	3,080
2016-08-30	$36.34	$36.34	$36.34	$36.34	$30.62	74
2016-08-29	$36.30	$36.34	$36.30	$36.34	$30.62	1,001
2016-08-26	$36.35	$36.35	$36.35	$36.35	$30.63	267
2016-08-25	$36.28	$36.28	$36.15	$36.18	$30.48	4,661
2016-08-24	$36.18	$36.18	$36.18	$36.18	$30.48	356
2016-08-23	$36.49	$36.49	$36.40	$36.40	$30.67	9,709
2016-08-22	$36.23	$36.23	$36.23	$36.23	$30.53	26
2016-08-19	$36.23	$36.23	$36.23	$36.23	$30.53	6,000
2016-08-18	$36.35	$36.35	$36.14	$36.22	$30.52	2,158
2016-08-17	$36.32	$36.32	$36.09	$36.30	$30.59	3,180
2016-08-16	$36.36	$36.36	$36.28	$36.28	$30.57	3,722
2016-08-15	$36.46	$36.46	$36.46	$36.46	$30.72	125
2016-08-12	$36.28	$36.28	$36.20	$36.20	$30.50	600
2016-08-11	$36.21	$36.34	$36.21	$36.34	$30.62	2,469
2016-08-10	$36.11	$36.11	$36.06	$36.06	$30.38	500
2016-08-09	$36.19	$36.20	$36.16	$36.20	$30.50	400
2016-08-08	$36.31	$36.31	$36.30	$36.30	$30.59	301
2016-08-05	$36.12	$36.20	$36.05	$36.20	$30.50	2,492
2016-08-04	$35.84	$35.84	$35.84	$35.84	$30.20	2,275
2016-08-03	$35.77	$35.83	$35.74	$35.74	$30.11	4,991
2016-08-02	$35.82	$35.82	$35.64	$35.64	$30.03	2,655
2016-08-01	$36.03	$36.04	$36.02	$36.02	$30.35	1,727
2016-07-29	$36.14	$36.20	$36.14	$36.19	$30.49	6,447
2016-07-28	$36.04	$36.04	$36.04	$36.04	$30.37	115
2016-07-27	$36.10	$36.14	$36.10	$36.14	$30.45	799
2016-07-26	$36.21	$36.21	$36.04	$36.10	$30.42	2,061
2016-07-25	$35.96	$35.96	$35.96	$35.96	$30.30	365
2016-07-22	$35.84	$35.99	$35.84	$35.99	$30.32	892
2016-07-21	$36.06	$36.06	$35.85	$35.85	$30.21	2,909
2016-07-20	$36.05	$36.08	$36.05	$36.08	$30.40	1,212
2016-07-19	$35.98	$35.98	$35.82	$35.92	$30.27	4,530
2016-07-18	$36.05	$36.05	$36.04	$36.04	$30.37	1,442
2016-07-15	$35.93	$35.95	$35.93	$35.95	$30.29	650
2016-07-14	$35.98	$35.98	$35.90	$35.92	$30.27	9,341
2016-07-13	$35.86	$35.86	$35.64	$35.65	$30.04	10,635
2016-07-12	$35.68	$35.77	$35.68	$35.73	$30.11	700
2016-07-11	$35.25	$35.45	$35.24	$35.43	$29.85	3,082
2016-07-08	$34.88	$34.88	$34.88	$34.88	$29.39	3,855
2016-07-07	$34.47	$34.50	$34.47	$34.50	$29.07	319
2016-07-06	$34.31	$34.55	$34.28	$34.52	$29.09	27,944
2016-07-05	$34.25	$34.36	$34.25	$34.36	$28.95	680
2016-07-01	$34.73	$34.73	$34.73	$34.73	$29.26	149
2016-06-30	$34.14	$34.45	$34.14	$34.45	$29.03	2,971
2016-06-29	$34.08	$34.12	$34.08	$34.12	$28.75	551
2016-06-28	$33.36	$33.38	$33.19	$33.38	$28.13	4,405
2016-06-27	$33.24	$33.24	$32.86	$32.86	$27.69	2,533
2016-06-24	$34.14	$34.14	$33.82	$33.83	$28.50	5,689
2016-06-23	$34.96	$35.00	$34.91	$34.97	$29.47	4,248
2016-06-22	$34.74	$34.85	$34.71	$34.71	$29.25	2,873
2016-06-21	$34.55	$34.71	$34.55	$34.68	$29.22	1,508
2016-06-20	$34.58	$34.69	$34.57	$34.57	$29.13	6,514
2016-06-17	$34.58	$34.58	$34.58	$34.58	$28.91	100
2016-06-16	$34.42	$34.61	$34.26	$34.61	$28.93	3,949
2016-06-15	$34.71	$34.71	$34.50	$34.57	$28.90	8,688
2016-06-14	$34.51	$34.51	$34.25	$34.40	$28.75	25,341
2016-06-13	$34.67	$34.67	$34.67	$34.67	$28.98	30,984
2016-06-10	$34.80	$34.82	$34.80	$34.82	$29.11	12,001
2016-06-09	$35.37	$35.37	$35.37	$35.37	$29.56	0
2016-06-08	$35.37	$35.37	$35.37	$35.37	$29.56	377
2016-06-07	$35.33	$35.38	$35.33	$35.38	$29.57	6,085
2016-06-06	$34.92	$34.92	$34.92	$34.92	$29.19	0
2016-06-03	$34.92	$34.92	$34.92	$34.92	$29.19	0
2016-06-02	$34.81	$34.92	$34.81	$34.92	$29.19	1,320
2016-06-01	$34.71	$34.71	$34.71	$34.71	$29.01	0
2016-05-31	$34.85	$34.85	$34.71	$34.71	$29.01	1,025
2016-05-27	$34.77	$34.80	$34.77	$34.80	$29.09	1,729
2016-05-26	$34.66	$34.67	$34.64	$34.67	$28.98	20,018
2016-05-25	$34.70	$34.73	$34.70	$34.73	$29.03	523
2016-05-24	$34.13	$34.30	$34.12	$34.28	$28.65	21,461
2016-05-23	$33.88	$33.88	$33.88	$33.88	$28.32	0
2016-05-20	$33.90	$33.95	$33.88	$33.88	$28.32	5,500
2016-05-19	$33.74	$33.75	$33.54	$33.66	$28.14	12,932
2016-05-18	$33.79	$34.04	$33.79	$33.99	$28.41	8,607
2016-05-17	$34.02	$34.17	$33.80	$33.80	$28.25	9,353
2016-05-16	$33.88	$34.25	$33.88	$34.22	$28.60	7,152
2016-05-13	$33.79	$33.79	$33.76	$33.79	$28.24	884
2016-05-12	$34.20	$34.20	$34.20	$34.20	$28.59	68
2016-05-11	$34.33	$34.42	$34.20	$34.20	$28.59	5,786
2016-05-10	$34.30	$34.42	$34.30	$34.39	$28.75	12,649
2016-05-09	$34.08	$34.08	$34.02	$34.03	$28.44	17,493
2016-05-06	$34.00	$34.00	$34.00	$34.00	$28.42	18
2016-05-05	$34.04	$34.04	$34.00	$34.00	$28.42	1,529
2016-05-04	$34.00	$34.05	$33.93	$33.99	$28.41	8,303
2016-05-03	$34.21	$34.30	$34.05	$34.21	$28.60	8,963
2016-05-02	$34.46	$34.56	$34.45	$34.52	$28.85	5,811
2016-04-29	$34.33	$34.33	$34.17	$34.32	$28.69	40,981
2016-04-28	$34.85	$34.96	$34.60	$34.61	$28.93	6,635
2016-04-27	$34.89	$35.11	$34.84	$35.11	$29.35	14,721
2016-04-26	$34.75	$34.91	$34.75	$34.85	$29.13	13,157
2016-04-25	$34.81	$34.81	$34.58	$34.66	$28.97	45,937
2016-04-22	$34.90	$34.91	$34.73	$34.83	$29.11	9,777
2016-04-21	$34.85	$34.85	$34.76	$34.77	$29.06	3,650
2016-04-20	$34.85	$35.03	$34.85	$34.95	$29.21	30,729
2016-04-19	$34.76	$34.89	$34.71	$34.81	$29.10	10,583
2016-04-18	$34.60	$34.74	$34.60	$34.69	$29.00	8,563
2016-04-15	$34.47	$34.55	$34.46	$34.49	$28.83	3,383
2016-04-14	$34.61	$34.66	$34.57	$34.60	$28.92	2,308
2016-04-13	$34.43	$34.56	$34.43	$34.55	$28.88	1,850
2016-04-12	$33.88	$34.15	$33.77	$34.14	$28.54	3,814
2016-04-11	$33.65	$34.06	$33.65	$33.84	$28.28	3,551
2016-04-08	$33.97	$33.97	$33.77	$33.77	$28.23	983
2016-04-07	$33.82	$33.87	$33.60	$33.60	$28.09	1,549
2016-04-06	$33.75	$34.02	$33.69	$34.02	$28.44	4,550
2016-04-05	$33.71	$33.87	$33.71	$33.87	$28.32	1,857
2016-04-04	$34.05	$34.17	$34.05	$34.05	$28.46	8,602
2016-04-01	$33.75	$34.06	$33.75	$34.06	$28.47	6,704
2016-03-31	$34.09	$34.10	$34.07	$34.08	$28.49	2,878
2016-03-30	$34.15	$34.17	$34.07	$34.07	$28.48	6,888
2016-03-29	$33.55	$33.60	$33.55	$33.59	$28.08	1,947
2016-03-28	$33.64	$33.66	$33.63	$33.66	$28.14	1,603
2016-03-24	$33.36	$33.36	$33.36	$33.36	$27.89	222
2016-03-23	$33.70	$33.70	$33.58	$33.60	$28.09	2,166
2016-03-22	$33.84	$33.93	$33.84	$33.93	$28.36	2,223
2016-03-21	$33.88	$33.88	$33.88	$33.88	$28.32	100
2016-03-18	$34.11	$34.11	$33.91	$33.99	$28.34	2,234
2016-03-17	$33.52	$33.96	$33.52	$33.86	$28.23	10,408
2016-03-16	$33.27	$33.38	$33.27	$33.38	$27.83	4,418
2016-03-15	$33.26	$33.26	$33.24	$33.24	$27.72	1,800
2016-03-14	$33.34	$33.47	$33.34	$33.47	$27.91	2,200
2016-03-11	$33.18	$33.45	$33.18	$33.42	$27.87	23,174
2016-03-10	$33.07	$33.07	$32.69	$32.89	$27.43	2,403
2016-03-09	$32.91	$32.91	$32.83	$32.90	$27.43	5,401
2016-03-08	$32.79	$32.84	$32.77	$32.84	$27.38	1,271
2016-03-07	$33.19	$33.27	$33.19	$33.21	$27.69	10,226
2016-03-04	$32.84	$33.14	$32.84	$32.99	$27.51	11,396
2016-03-03	$32.48	$32.85	$32.48	$32.85	$27.39	2,088
2016-03-02	$32.33	$32.59	$32.33	$32.59	$27.18	4,575
2016-03-01	$31.92	$32.34	$31.92	$32.25	$26.89	5,058
2016-02-29	$31.71	$31.82	$31.71	$31.79	$26.51	856
2016-02-26	$32.00	$32.05	$31.84	$31.84	$26.55	4,621
2016-02-25	$31.42	$31.72	$31.42	$31.71	$26.44	145,494
2016-02-24	$30.85	$31.49	$30.85	$31.49	$26.26	13,571
2016-02-23	$31.58	$31.65	$31.33	$31.33	$26.12	9,636
2016-02-22	$31.68	$31.73	$31.66	$31.68	$26.42	5,916
2016-02-19	$31.00	$31.25	$31.00	$31.22	$26.03	15,383
2016-02-18	$31.39	$31.39	$31.31	$31.35	$26.14	4,335
2016-02-17	$30.81	$31.31	$30.81	$31.29	$26.09	7,867
2016-02-16	$30.79	$30.84	$30.73	$30.83	$25.71	10,464
2016-02-12	$29.79	$30.22	$29.79	$30.19	$25.17	12,018
2016-02-11	$29.67	$29.73	$29.48	$29.70	$24.77	1,068
2016-02-10	$30.09	$30.50	$30.09	$30.25	$25.22	11,264
2016-02-09	$29.73	$30.26	$29.73	$30.07	$25.07	6,890
2016-02-08	$30.02	$30.17	$29.76	$30.14	$25.13	9,684
2016-02-05	$30.85	$30.90	$30.59	$30.59	$25.51	10,668
2016-02-04	$30.78	$31.02	$30.78	$31.01	$25.86	2,059
2016-02-03	$30.81	$30.87	$30.12	$30.79	$25.67	10,382
2016-02-02	$30.83	$30.97	$30.67	$30.67	$25.57	3,971
2016-02-01	$31.02	$31.41	$30.97	$31.37	$26.16	34,548
2016-01-29	$30.95	$31.30	$30.94	$31.30	$26.10	14,523
2016-01-28	$30.45	$30.50	$30.41	$30.50	$25.43	21,369
2016-01-27	$30.48	$30.61	$30.48	$30.61	$25.52	2,206
2016-01-26	$30.47	$30.80	$30.47	$30.78	$25.67	9,742
2016-01-25	$30.53	$30.53	$30.22	$30.22	$25.20	608
2016-01-22	$30.77	$30.77	$30.65	$30.74	$25.63	1,260
2016-01-21	$30.06	$30.20	$30.00	$30.11	$25.11	2,872
2016-01-20	$29.15	$29.79	$29.15	$29.79	$24.84	1,610
2016-01-19	$30.49	$30.50	$30.24	$30.26	$25.23	1,829
2016-01-15	$30.12	$30.29	$30.04	$30.25	$25.22	13,854
2016-01-14	$31.01	$31.10	$31.01	$31.10	$25.93	5,604
2016-01-13	$31.53	$31.53	$30.59	$30.67	$25.57	22,137
2016-01-12	$31.38	$31.38	$31.38	$31.38	$26.17	100
2016-01-11	$31.17	$31.28	$31.05	$31.05	$25.89	1,472
2016-01-08	$31.62	$31.62	$31.62	$31.62	$26.37	158
2016-01-07	$31.93	$32.15	$31.65	$31.69	$26.42	4,257
2016-01-06	$32.55	$32.60	$32.55	$32.60	$27.18	3,265
2016-01-05	$32.93	$32.98	$32.79	$32.94	$27.47	1,985
2016-01-04	$32.69	$32.74	$32.62	$32.62	$27.20	1,042
2015-12-31	$33.41	$33.50	$33.35	$33.50	$27.93	78,455
2015-12-30	$33.75	$33.80	$33.62	$33.62	$28.03	42,918
2015-12-29	$33.84	$33.84	$33.75	$33.75	$28.14	3,603
2015-12-28	$33.99	$34.07	$33.94	$34.07	$27.93	5,705
2015-12-24	$34.25	$34.25	$34.25	$34.25	$28.08	167
2015-12-23	$34.24	$34.24	$34.17	$34.18	$28.02	5,504
2015-12-22	$33.54	$33.82	$33.51	$33.77	$27.69	11,049
2015-12-21	$33.27	$33.49	$33.27	$33.49	$27.46	1,538
2015-12-18	$33.34	$33.38	$33.30	$33.30	$27.30	400
2015-12-17	$34.10	$34.10	$34.10	$34.10	$27.96	300
2015-12-16	$34.07	$34.14	$34.07	$34.14	$27.99	888
2015-12-15	$34.02	$34.02	$33.88	$33.89	$27.78	912
2015-12-14	$33.37	$33.37	$33.37	$33.37	$27.36	100
2015-12-11	$33.68	$33.68	$33.59	$33.59	$27.54	11,745
2015-12-10	$34.23	$34.43	$34.23	$34.28	$28.11	11,578
2015-12-09	$34.42	$34.42	$34.42	$34.42	$28.22	0
2015-12-08	$34.33	$34.45	$34.29	$34.42	$28.22	6,428
2015-12-07	$35.01	$35.01	$35.01	$35.01	$28.71	0
2015-12-04	$34.99	$35.07	$34.97	$35.01	$28.71	1,547
2015-12-03	$34.81	$34.91	$34.78	$34.78	$28.52	2,896
2015-12-02	$35.19	$35.19	$35.19	$35.19	$28.85	15,411
2015-12-01	$35.44	$35.44	$35.44	$35.44	$29.06	115
2015-11-30	$35.16	$35.16	$35.16	$35.16	$28.83	0
2015-11-27	$35.16	$35.16	$35.16	$35.16	$28.83	30
2015-11-25	$35.16	$35.16	$35.16	$35.16	$28.83	900
2015-11-24	$34.92	$35.25	$34.92	$35.21	$28.87	5,313
2015-11-23	$35.08	$35.15	$35.05	$35.05	$28.74	926
2015-11-20	$35.14	$35.14	$35.14	$35.14	$28.81	7,710
2015-11-19	$35.01	$35.04	$34.96	$34.98	$28.68	13,456
2015-11-18	$34.73	$34.94	$34.73	$34.94	$28.65	1,002
2015-11-17	$34.57	$34.79	$34.57	$34.72	$28.46	2,600
2015-11-16	$34.12	$34.53	$34.12	$34.53	$28.31	17,744
2015-11-13	$34.23	$34.23	$34.18	$34.21	$28.05	563
2015-11-12	$34.66	$34.66	$34.66	$34.66	$28.42	101
2015-11-11	$35.21	$35.21	$35.02	$35.11	$28.79	955
2015-11-10	$35.15	$35.15	$35.15	$35.15	$28.82	500
2015-11-09	$35.19	$35.19	$35.19	$35.19	$28.85	126
2015-11-06	$35.47	$35.56	$35.26	$35.45	$29.07	623
2015-11-05	$35.42	$35.42	$35.41	$35.41	$29.03	5,356
2015-11-04	$35.69	$35.69	$35.69	$35.69	$29.26	0
2015-11-03	$35.53	$35.69	$35.52	$35.69	$29.26	1,053
2015-11-02	$35.34	$35.63	$35.34	$35.44	$29.06	11,170
2015-10-30	$35.17	$35.17	$35.17	$35.17	$28.83	500
2015-10-29	$35.02	$35.03	$35.02	$35.02	$28.71	6,580
2015-10-28	$35.11	$35.11	$35.11	$35.11	$28.79	300
2015-10-27	$34.70	$34.72	$34.63	$34.63	$28.39	2,164
2015-10-26	$35.08	$35.08	$34.90	$34.91	$28.62	5,900
2015-10-23	$35.08	$35.08	$34.93	$35.07	$28.75	9,792
2015-10-22	$34.47	$34.88	$34.47	$34.88	$28.60	10,130
2015-10-21	$34.51	$34.51	$34.46	$34.46	$28.25	500
2015-10-20	$34.49	$34.50	$34.40	$34.40	$28.20	1,600
2015-10-19	$34.47	$34.47	$34.47	$34.47	$28.26	0
2015-10-16	$34.41	$34.47	$34.31	$34.47	$28.26	1,165
2015-10-15	$34.21	$34.21	$34.21	$34.21	$28.05	50
2015-10-14	$34.21	$34.21	$34.21	$34.21	$28.05	20
2015-10-13	$34.21	$34.21	$34.21	$34.21	$28.05	200
2015-10-12	$34.24	$34.24	$34.24	$34.24	$28.07	0
2015-10-09	$34.32	$34.35	$34.22	$34.24	$28.07	4,150
2015-10-08	$33.93	$34.34	$33.90	$34.34	$28.15	963
2015-10-07	$33.63	$33.63	$33.63	$33.63	$27.57	0
2015-10-06	$33.69	$33.69	$33.59	$33.63	$27.57	10,793
2015-10-05	$33.35	$33.48	$33.34	$33.48	$27.45	33,868
2015-10-02	$32.32	$32.54	$32.32	$32.54	$26.68	9,807
2015-10-01	$32.25	$32.36	$32.25	$32.33	$26.51	1,300
2015-09-30	$32.43	$32.43	$32.29	$32.38	$26.55	14,826
2015-09-29	$31.99	$32.01	$31.95	$31.98	$26.22	11,449
2015-09-28	$32.45	$32.45	$32.26	$32.26	$26.45	6,001
2015-09-25	$33.00	$33.00	$32.57	$32.63	$26.75	5,830
2015-09-24	$32.37	$32.64	$32.37	$32.64	$26.76	249
2015-09-23	$32.85	$32.85	$32.73	$32.73	$26.83	595
2015-09-22	$32.87	$32.87	$32.87	$32.87	$26.95	100
2015-09-21	$33.81	$33.81	$33.07	$33.24	$27.25	18,620
2015-09-18	$33.35	$33.36	$33.27	$33.36	$27.35	3,992
2015-09-17	$34.08	$34.08	$34.02	$34.02	$27.67	301
2015-09-16	$33.83	$33.83	$33.83	$33.83	$27.52	200
2015-09-15	$33.49	$33.83	$33.49	$33.83	$27.52	201
2015-09-14	$33.47	$33.47	$33.37	$33.37	$27.14	2,801
2015-09-11	$33.19	$33.44	$33.14	$33.44	$27.20	701
2015-09-10	$33.26	$33.57	$33.16	$33.40	$27.17	13,741
2015-09-09	$33.54	$33.54	$33.16	$33.16	$26.97	1,000
2015-09-08	$33.43	$33.62	$33.29	$33.62	$27.34	8,375
2015-09-04	$32.94	$32.96	$32.71	$32.78	$26.66	43,275
2015-09-03	$33.59	$33.59	$33.47	$33.47	$27.22	3,350
2015-09-02	$33.15	$33.26	$33.11	$33.26	$27.05	1,300
2015-09-01	$32.99	$32.99	$32.99	$32.99	$26.83	100
2015-08-31	$33.74	$33.90	$33.74	$33.90	$27.57	540
2015-08-28	$33.99	$33.99	$33.82	$33.82	$27.51	2,163
2015-08-27	$33.63	$33.63	$33.63	$33.63	$27.35	101
2015-08-26	$32.54	$32.97	$32.28	$32.92	$26.78	1,586
2015-08-25	$33.19	$33.19	$32.84	$32.84	$26.71	1,958

FlexShares Quality Dividend Dynamic Index Fund (QDYN) Exchange: NYSE ARCA

$61.09 ($0.15) 0.25%

FlexShares Quality Dividend Dynamic Index Fund - Daily Information

Invest in FlexShares Quality Dividend Dynamic Index Fund (QDYN)

When you sign up and link your bank account, a surprise stock appears in your account.

Investing built for a better future.

Historical Stock Data for FlexShares Quality Dividend Dynamic Index Fund (QDYN)