Invesco S&P Ultra Dividend Revenue ETF (RDIV) Stock

Data as of April 19, 2024

$44.38 ($-1.18) -2.59%

Invesco S&P Ultra Dividend Revenue ETF - Daily Information

Click for more stock information on Invesco S&P Ultra Dividend Revenue ETF.

Daily Information	Data
Date	April 19, 2024
Open	$44.79
Previous Close	$44.38
High	$44.82
Low	$44.14
Adjusted Open	$44.79
Previous Adjusted Close	$44.38
Adjusted High	$44.82
Adjusted Low	$44.14

About Invesco S&P Ultra Dividend Revenue ETF (RDIV)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which includes positive revenue producing constituent securities of the S&P 900® Index (the “Parent Index”), an index that combines the S&P 500® Index and S&P MidCap® 400 Index to form an investable benchmark for the large- and mid-cap universe of the U.S. equity market. From a universe of components of the Parent Index, the Underlying Index (1) excludes the top 5% of securities by dividend yield, (2) excludes the top 5% of securities within each sector by dividend payout ratio and (3) then includes the top 60 securities by dividend yield. Unlike the Parent Index, which employs a market-capitalization weighted methodology, the Underlying Index weights each constituent security based on the sum of the company’s revenues for the trailing four quarters, subject to a maximum 5% per company weighting. As of August 31, 2019, the Underlying Index was comprised of 60 securities with market capitalizations ranging from $638.81 million to $289.74 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.

Invest in Invesco S&P Ultra Dividend Revenue ETF (RDIV)

Get up to $250 in Bitcoin for funding an account.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Invesco S&P Ultra Dividend Revenue ETF (RDIV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-10	$44.79	$44.82	$44.14	$44.38	$44.38	41,890
2024-04-09	$45.37	$45.58	$45.26	$45.56	$45.56	23,394
2024-04-08	$45.01	$45.36	$45.01	$45.25	$45.25	21,796
2024-04-05	$44.75	$45.01	$44.58	$44.91	$44.91	49,521
2024-04-04	$45.61	$45.66	$44.76	$44.82	$44.82	22,851
2024-04-03	$45.19	$45.48	$45.13	$45.24	$45.24	20,367
2024-04-02	$45.35	$45.38	$45.18	$45.25	$45.25	22,134
2024-04-01	$45.81	$45.81	$45.45	$45.55	$45.55	33,616
2024-03-28	$45.50	$45.86	$45.50	$45.83	$45.83	56,311
2024-03-27	$44.60	$45.45	$44.60	$45.45	$45.45	50,393
2024-03-26	$44.82	$44.82	$44.28	$44.29	$44.29	45,416
2024-03-25	$44.66	$44.89	$44.62	$44.70	$44.70	25,890
2024-03-22	$45.15	$45.29	$44.63	$44.63	$44.63	74,424
2024-03-21	$44.81	$45.15	$44.81	$45.05	$45.05	44,602
2024-03-20	$43.82	$44.71	$43.75	$44.63	$44.63	84,998
2024-03-19	$43.42	$43.93	$43.42	$43.91	$43.91	109,385
2024-03-18	$43.55	$43.61	$43.22	$43.49	$43.49	27,273
2024-03-15	$43.74	$44.15	$43.74	$43.97	$43.47	43,117
2024-03-14	$44.50	$44.52	$43.70	$43.94	$43.44	54,190
2024-03-13	$44.47	$44.89	$44.47	$44.60	$44.09	50,700
2024-03-12	$44.48	$44.59	$44.23	$44.40	$43.90	27,111
2024-03-11	$44.16	$44.59	$44.14	$44.52	$44.01	30,948
2024-03-08	$44.35	$44.55	$44.27	$44.28	$44.28	36,302
2024-03-07	$44.19	$44.40	$44.07	$44.19	$44.19	21,484
2024-03-06	$44.03	$44.10	$43.76	$44.04	$44.04	27,056
2024-03-05	$43.79	$44.37	$43.79	$44.02	$44.02	37,033
2024-03-04	$43.60	$44.22	$43.60	$43.94	$43.94	26,068
2024-03-01	$43.58	$43.60	$43.11	$43.45	$43.45	31,238
2024-02-29	$43.63	$43.93	$43.46	$43.62	$43.62	35,440
2024-02-28	$43.24	$43.63	$43.20	$43.28	$43.28	33,493
2024-02-27	$43.16	$43.42	$43.16	$43.37	$43.37	33,165
2024-02-26	$43.40	$43.56	$42.98	$43.00	$43.00	53,946
2024-02-23	$43.46	$43.75	$43.37	$43.58	$43.58	64,765
2024-02-22	$43.30	$43.42	$43.18	$43.33	$43.33	33,926
2024-02-21	$43.10	$43.28	$42.83	$43.24	$43.24	38,136
2024-02-20	$42.88	$43.24	$42.80	$43.05	$43.05	34,717
2024-02-16	$42.93	$43.27	$42.82	$43.12	$43.12	27,544
2024-02-15	$42.61	$43.27	$42.61	$43.23	$43.23	78,352
2024-02-14	$42.28	$42.44	$42.13	$42.39	$42.39	44,400
2024-02-13	$42.46	$42.61	$41.72	$42.06	$42.06	39,088
2024-02-12	$42.59	$43.43	$42.59	$43.20	$43.20	52,186
2024-02-09	$42.60	$42.60	$42.28	$42.56	$42.56	46,444
2024-02-08	$42.54	$42.58	$42.30	$42.58	$42.58	43,169
2024-02-07	$42.79	$42.79	$42.21	$42.63	$42.63	65,771
2024-02-06	$42.14	$42.56	$42.08	$42.54	$42.54	43,442
2024-02-05	$42.42	$42.42	$42.12	$42.18	$42.18	44,561
2024-02-02	$42.74	$43.08	$42.41	$42.89	$42.89	32,027
2024-02-01	$42.98	$43.13	$42.31	$43.13	$43.13	41,686
2024-01-31	$43.37	$43.64	$42.83	$42.83	$42.83	40,868
2024-01-30	$43.23	$43.54	$43.15	$43.39	$43.39	42,786
2024-01-29	$43.13	$43.41	$43.03	$43.37	$43.37	37,855
2024-01-26	$43.22	$43.46	$43.17	$43.22	$43.22	39,174
2024-01-25	$42.96	$43.17	$42.69	$43.17	$43.17	101,382
2024-01-24	$43.11	$43.11	$42.54	$42.57	$42.57	29,819
2024-01-23	$42.86	$43.03	$42.57	$42.77	$42.77	111,313
2024-01-22	$42.59	$42.95	$42.59	$42.81	$42.81	58,212
2024-01-19	$41.74	$42.43	$41.49	$42.40	$42.40	49,107
2024-01-18	$42.09	$42.09	$41.36	$41.68	$41.68	37,587
2024-01-17	$41.91	$42.39	$41.70	$41.96	$41.96	44,710
2024-01-16	$42.47	$42.53	$42.09	$42.38	$42.38	50,863
2024-01-12	$43.28	$43.53	$42.72	$42.83	$42.83	34,475
2024-01-11	$43.53	$43.53	$42.82	$43.14	$43.14	42,239
2024-01-10	$43.65	$43.84	$43.49	$43.75	$43.75	42,282
2024-01-09	$43.79	$43.86	$43.68	$43.75	$43.75	62,491
2024-01-08	$43.87	$44.22	$43.78	$44.22	$44.22	42,384
2024-01-05	$43.26	$44.21	$43.26	$43.99	$43.99	44,931
2024-01-04	$43.29	$43.68	$43.25	$43.44	$43.44	38,431
2024-01-03	$43.72	$43.72	$43.13	$43.28	$43.28	272,515
2024-01-02	$43.44	$44.32	$43.40	$44.08	$44.08	196,527
2023-12-29	$43.83	$43.92	$43.60	$43.70	$43.70	21,094
2023-12-28	$43.70	$43.98	$43.70	$43.98	$43.98	38,018
2023-12-27	$43.76	$43.86	$43.63	$43.79	$43.79	33,424
2023-12-26	$43.51	$43.89	$43.42	$43.80	$43.80	34,150
2023-12-22	$43.43	$43.71	$43.28	$43.43	$43.43	60,780
2023-12-21	$43.04	$43.30	$42.85	$43.27	$43.27	61,998
2023-12-20	$43.63	$43.78	$42.81	$42.81	$42.81	111,627
2023-12-19	$43.37	$43.75	$43.24	$43.70	$43.70	47,911
2023-12-18	$43.82	$43.82	$43.30	$43.30	$43.30	51,819
2023-12-15	$44.37	$44.51	$43.86	$44.04	$43.63	79,324
2023-12-14	$43.66	$44.86	$43.66	$44.53	$44.12	70,090
2023-12-13	$41.55	$42.98	$41.39	$42.98	$42.58	50,092
2023-12-12	$41.80	$41.80	$41.47	$41.58	$41.20	89,922
2023-12-11	$41.97	$42.01	$41.73	$41.83	$41.45	66,052
2023-12-08	$41.47	$42.00	$41.45	$41.86	$41.48	63,950
2023-12-07	$41.13	$41.40	$41.00	$41.36	$40.98	43,082
2023-12-06	$41.18	$41.66	$40.99	$41.04	$40.66	50,800
2023-12-05	$41.16	$41.16	$40.88	$40.95	$40.57	36,302
2023-12-04	$40.89	$41.39	$40.89	$41.36	$40.98	50,531
2023-12-01	$39.91	$41.14	$39.86	$41.14	$40.76	52,422
2023-11-30	$39.94	$40.00	$39.66	$39.94	$39.57	61,907
2023-11-29	$39.40	$39.90	$39.40	$39.69	$39.33	38,969
2023-11-28	$38.98	$39.21	$38.81	$39.17	$38.81	39,865
2023-11-27	$38.91	$39.03	$38.70	$39.01	$38.65	40,133
2023-11-24	$38.90	$39.10	$38.86	$39.04	$38.68	12,473
2023-11-22	$38.81	$38.96	$38.64	$38.86	$38.50	35,596
2023-11-21	$38.73	$38.73	$38.49	$38.66	$38.30	67,938
2023-11-20	$38.84	$39.05	$38.51	$38.95	$38.59	53,802
2023-11-17	$38.85	$38.91	$38.66	$38.89	$38.53	43,883
2023-11-16	$38.77	$38.85	$38.31	$38.51	$38.15	69,759
2023-11-15	$38.25	$38.90	$38.25	$38.81	$38.45	48,338
2023-11-14	$37.34	$38.43	$37.34	$38.17	$37.82	60,187
2023-11-13	$36.56	$36.67	$36.29	$36.48	$36.14	39,512
2023-11-10	$36.67	$36.70	$36.29	$36.69	$36.35	46,715
2023-11-09	$37.14	$37.14	$36.42	$36.46	$36.13	51,211
2023-11-08	$37.21	$37.21	$36.79	$36.92	$36.58	34,799
2023-11-07	$37.40	$37.41	$37.22	$37.29	$36.95	39,064
2023-11-06	$37.96	$37.96	$37.36	$37.52	$37.17	42,277
2023-11-03	$37.50	$38.22	$37.50	$38.04	$37.69	114,965
2023-11-02	$35.87	$36.85	$35.87	$36.82	$36.48	60,523
2023-11-01	$35.42	$35.61	$35.23	$35.51	$35.18	46,212
2023-10-31	$35.13	$35.43	$35.08	$35.42	$35.09	79,449
2023-10-30	$34.96	$35.19	$34.76	$35.12	$34.80	76,297
2023-10-27	$35.20	$35.22	$34.64	$34.73	$34.73	37,890
2023-10-26	$35.04	$35.35	$34.95	$35.07	$35.07	105,587
2023-10-25	$35.25	$35.27	$34.95	$35.03	$35.03	38,183
2023-10-24	$35.19	$35.61	$35.19	$35.48	$35.48	51,382
2023-10-23	$35.29	$35.47	$34.94	$34.94	$34.94	77,107
2023-10-20	$35.96	$35.96	$35.46	$35.47	$35.47	183,332
2023-10-19	$36.56	$36.71	$36.05	$36.06	$36.06	47,938
2023-10-18	$37.00	$37.00	$36.56	$36.60	$36.60	49,170
2023-10-17	$36.61	$37.38	$36.61	$37.22	$37.22	64,798
2023-10-16	$36.68	$36.91	$36.58	$36.83	$36.83	50,724
2023-10-13	$36.71	$36.72	$36.31	$36.40	$36.40	34,907
2023-10-12	$37.12	$37.12	$36.30	$36.54	$36.54	50,502
2023-10-11	$37.08	$37.28	$36.83	$37.11	$37.11	53,526
2023-10-10	$36.69	$37.23	$36.69	$36.99	$36.99	603,350
2023-10-09	$35.95	$36.49	$35.90	$36.43	$36.43	33,971
2023-10-06	$35.73	$36.34	$35.35	$36.11	$36.11	94,737
2023-10-05	$36.02	$36.06	$35.72	$35.92	$35.92	305,679
2023-10-04	$36.17	$36.20	$35.72	$36.07	$36.07	34,646
2023-10-03	$36.20	$36.48	$35.88	$35.99	$35.99	53,065
2023-10-02	$37.12	$37.13	$36.36	$36.48	$36.48	79,502
2023-09-29	$37.30	$37.56	$37.03	$37.20	$37.20	75,005
2023-09-28	$36.76	$37.17	$36.68	$37.02	$37.02	52,235
2023-09-27	$36.95	$36.96	$36.51	$36.73	$36.73	106,971
2023-09-26	$37.08	$37.31	$36.76	$36.82	$36.82	51,193
2023-09-25	$37.15	$37.39	$37.10	$37.39	$37.39	93,297
2023-09-22	$37.77	$37.77	$37.26	$37.27	$37.27	61,559
2023-09-21	$38.03	$38.15	$37.66	$37.67	$37.67	48,343
2023-09-20	$38.64	$38.77	$38.16	$38.16	$38.16	85,993
2023-09-19	$38.65	$38.71	$38.33	$38.44	$38.44	98,944
2023-09-18	$38.83	$38.83	$38.53	$38.64	$38.64	139,857
2023-09-15	$39.39	$39.60	$39.30	$39.37	$39.37	36,154
2023-09-14	$39.22	$39.62	$39.22	$39.60	$39.60	39,621
2023-09-13	$39.48	$39.48	$38.78	$38.91	$38.91	221,087
2023-09-12	$39.16	$39.63	$39.16	$39.39	$39.39	100,468
2023-09-11	$39.25	$39.46	$39.13	$39.17	$39.17	57,525
2023-09-08	$38.79	$39.06	$38.69	$39.06	$39.06	38,860
2023-09-07	$38.90	$39.06	$38.62	$38.73	$38.73	35,230
2023-09-06	$39.12	$39.15	$38.72	$39.05	$39.05	42,955
2023-09-05	$39.73	$39.77	$39.23	$39.23	$39.23	42,674
2023-09-01	$39.91	$40.07	$39.71	$39.80	$39.80	34,154
2023-08-31	$39.63	$39.84	$39.63	$39.67	$39.67	66,676
2023-08-30	$39.53	$39.62	$39.39	$39.55	$39.55	65,867
2023-08-29	$39.09	$39.62	$39.09	$39.56	$39.56	73,190
2023-08-28	$38.86	$39.16	$38.86	$39.06	$39.06	487,550
2023-08-25	$38.65	$38.68	$38.28	$38.55	$38.55	46,416
2023-08-24	$38.67	$39.10	$38.49	$38.49	$38.49	39,530
2023-08-23	$38.40	$38.72	$38.30	$38.70	$38.70	40,263
2023-08-22	$38.99	$39.00	$38.49	$38.51	$38.51	35,775
2023-08-21	$39.22	$39.22	$38.70	$38.96	$38.96	69,506
2023-08-18	$38.87	$39.20	$38.87	$39.14	$39.14	48,216
2023-08-17	$39.31	$39.38	$38.99	$39.08	$39.08	31,361
2023-08-16	$39.41	$39.55	$39.12	$39.16	$39.16	51,884
2023-08-15	$39.87	$39.87	$39.51	$39.53	$39.53	56,359
2023-08-14	$40.50	$40.50	$40.15	$40.27	$40.27	51,789
2023-08-11	$40.52	$40.80	$40.52	$40.71	$40.71	29,034
2023-08-10	$40.83	$41.02	$40.58	$40.68	$40.68	38,741
2023-08-09	$40.84	$41.04	$40.57	$40.59	$40.59	28,425
2023-08-08	$40.50	$40.90	$40.12	$40.87	$40.87	80,883
2023-08-07	$40.84	$41.16	$40.84	$41.07	$41.07	52,058
2023-08-04	$40.89	$41.20	$40.64	$40.72	$40.72	32,938
2023-08-03	$40.87	$41.03	$40.58	$40.83	$40.83	24,401
2023-08-02	$41.06	$41.21	$40.82	$41.01	$41.01	51,682
2023-08-01	$41.72	$41.77	$41.39	$41.49	$41.49	40,805
2023-07-31	$41.91	$42.05	$41.73	$41.90	$41.90	42,556
2023-07-28	$41.79	$41.96	$41.60	$41.80	$41.80	123,915
2023-07-27	$41.75	$41.95	$41.28	$41.34	$41.34	65,273
2023-07-26	$41.17	$41.67	$41.17	$41.56	$41.56	123,990
2023-07-25	$41.27	$41.44	$41.16	$41.17	$41.17	51,982
2023-07-24	$41.00	$41.39	$41.00	$41.28	$41.28	36,964
2023-07-21	$41.17	$41.17	$40.80	$40.97	$40.97	34,118
2023-07-20	$40.93	$41.09	$40.92	$41.02	$41.02	46,155
2023-07-19	$40.64	$41.29	$40.64	$41.21	$41.21	55,204
2023-07-18	$40.07	$40.73	$40.07	$40.61	$40.61	50,764
2023-07-17	$39.86	$40.18	$39.77	$40.06	$40.06	54,731
2023-07-14	$40.73	$40.73	$40.03	$40.03	$40.03	47,630
2023-07-13	$40.55	$40.70	$40.41	$40.68	$40.68	50,980
2023-07-12	$40.64	$40.89	$40.37	$40.42	$40.42	82,360
2023-07-11	$39.61	$40.23	$39.56	$40.20	$40.20	60,852
2023-07-10	$39.05	$39.52	$39.01	$39.37	$39.37	90,609
2023-07-07	$38.77	$39.56	$38.77	$39.13	$39.13	41,820
2023-07-06	$38.80	$38.87	$38.40	$38.85	$38.85	50,314
2023-07-05	$39.31	$39.50	$39.04	$39.19	$39.19	54,204
2023-07-03	$39.14	$39.62	$39.14	$39.53	$39.53	38,719
2023-06-30	$39.24	$39.25	$39.00	$39.14	$39.14	104,487
2023-06-29	$38.66	$39.02	$38.66	$39.00	$39.00	59,915
2023-06-28	$38.75	$38.75	$38.40	$38.68	$38.68	82,088
2023-06-27	$38.46	$38.91	$38.27	$38.81	$38.81	59,462
2023-06-26	$38.30	$38.74	$38.30	$38.61	$38.61	40,219
2023-06-23	$38.34	$38.57	$38.16	$38.23	$38.23	101,607
2023-06-22	$38.91	$38.91	$38.39	$38.57	$38.57	78,201
2023-06-21	$39.14	$39.27	$38.95	$38.98	$38.98	65,715
2023-06-20	$39.73	$39.73	$39.10	$39.25	$39.25	53,328
2023-06-16	$40.34	$40.39	$40.09	$40.28	$39.88	59,951
2023-06-15	$39.54	$40.29	$39.54	$40.20	$39.80	92,714
2023-06-14	$39.95	$40.08	$39.45	$39.63	$39.24	106,841
2023-06-13	$39.40	$39.87	$39.40	$39.77	$39.38	170,959
2023-06-12	$39.10	$39.50	$38.98	$39.23	$38.84	43,264
2023-06-09	$39.34	$39.34	$39.01	$39.09	$39.09	56,568
2023-06-08	$39.46	$39.51	$39.08	$39.37	$39.37	43,121
2023-06-07	$38.86	$39.60	$38.75	$39.53	$39.53	58,542
2023-06-06	$38.04	$38.93	$38.04	$38.73	$38.73	89,344
2023-06-05	$38.53	$38.53	$38.11	$38.11	$38.11	43,000
2023-06-02	$37.87	$38.60	$37.87	$38.51	$38.51	93,516
2023-06-01	$37.27	$37.55	$36.93	$37.40	$37.40	185,292
2023-05-31	$37.21	$37.29	$36.89	$37.13	$37.13	77,598
2023-05-30	$37.50	$37.57	$37.15	$37.48	$37.48	157,363
2023-05-26	$37.18	$37.52	$37.11	$37.45	$37.45	70,543
2023-05-25	$37.23	$37.23	$36.62	$37.04	$37.04	96,038
2023-05-24	$37.85	$37.85	$37.32	$37.40	$37.40	55,065
2023-05-23	$38.01	$38.63	$38.01	$38.03	$38.03	47,942
2023-05-22	$37.90	$38.14	$37.70	$38.06	$38.06	63,820
2023-05-19	$38.22	$38.22	$37.70	$37.83	$37.83	40,216
2023-05-18	$37.94	$38.23	$37.78	$38.23	$38.23	118,775
2023-05-17	$37.36	$38.06	$37.33	$38.03	$38.03	82,269
2023-05-16	$37.80	$37.80	$37.06	$37.06	$37.06	124,167
2023-05-15	$37.49	$37.90	$37.41	$37.90	$37.90	58,140
2023-05-12	$37.73	$37.73	$37.16	$37.42	$37.42	116,114
2023-05-11	$37.79	$37.79	$37.41	$37.55	$37.55	136,703
2023-05-10	$38.72	$38.72	$37.64	$38.02	$38.02	192,535
2023-05-09	$38.29	$38.51	$38.14	$38.38	$38.38	157,104
2023-05-08	$38.93	$38.93	$38.50	$38.57	$38.57	126,612
2023-05-05	$38.42	$38.84	$38.33	$38.73	$38.73	48,653
2023-05-04	$38.38	$38.38	$37.42	$37.73	$37.73	139,221
2023-05-03	$39.34	$39.66	$38.81	$38.87	$38.87	80,282
2023-05-02	$40.15	$40.15	$38.85	$39.18	$39.18	116,439
2023-05-01	$40.70	$40.86	$40.31	$40.31	$40.31	67,722
2023-04-28	$40.30	$40.85	$40.30	$40.74	$40.74	68,347
2023-04-27	$39.57	$40.24	$39.50	$40.24	$40.24	48,237
2023-04-26	$39.74	$40.04	$39.46	$39.55	$39.55	102,262
2023-04-25	$40.28	$40.38	$39.81	$39.81	$39.81	65,328
2023-04-24	$40.62	$40.69	$40.39	$40.64	$40.64	55,736
2023-04-21	$40.89	$40.89	$40.42	$40.66	$40.66	49,033
2023-04-20	$40.98	$41.16	$40.80	$40.89	$40.89	73,645
2023-04-19	$41.13	$41.52	$41.02	$41.45	$41.45	56,841
2023-04-18	$41.56	$41.56	$41.14	$41.39	$41.39	76,013
2023-04-17	$41.06	$41.48	$41.02	$41.47	$41.47	77,381
2023-04-14	$41.26	$41.52	$40.86	$41.04	$41.04	108,693
2023-04-13	$41.10	$41.32	$40.91	$41.21	$41.21	166,582
2023-04-12	$41.80	$41.89	$41.02	$41.08	$41.08	139,579
2023-04-11	$41.23	$41.74	$41.23	$41.54	$41.54	89,502
2023-04-10	$40.64	$41.20	$40.64	$41.15	$41.15	158,456
2023-04-06	$40.71	$40.99	$40.66	$40.79	$40.79	129,011
2023-04-05	$40.54	$40.76	$40.34	$40.72	$40.72	162,845
2023-04-04	$41.31	$41.44	$40.46	$40.77	$40.77	123,502
2023-04-03	$41.30	$41.57	$41.10	$41.23	$41.23	191,092
2023-03-31	$40.65	$41.17	$40.58	$41.14	$41.14	185,228
2023-03-30	$40.55	$40.90	$40.36	$40.50	$40.50	344,021
2023-03-29	$39.98	$40.34	$39.92	$40.32	$40.32	873,901
2023-03-28	$39.38	$39.78	$39.38	$39.58	$39.58	81,040
2023-03-27	$39.45	$39.62	$39.13	$39.30	$39.30	131,870
2023-03-24	$38.33	$38.92	$38.10	$38.89	$38.89	87,949
2023-03-23	$39.10	$39.51	$38.35	$38.59	$38.59	83,569
2023-03-22	$40.23	$40.23	$38.91	$38.92	$38.92	101,427
2023-03-21	$40.13	$40.29	$40.00	$40.17	$40.17	67,958
2023-03-20	$39.21	$39.66	$39.19	$39.31	$39.31	100,252
2023-03-17	$40.02	$40.02	$39.14	$39.28	$38.85	62,855
2023-03-16	$39.32	$40.42	$38.96	$40.23	$39.79	181,750
2023-03-15	$39.39	$39.76	$39.19	$39.76	$39.33	378,984
2023-03-14	$40.98	$40.98	$39.91	$40.30	$39.86	68,068
2023-03-13	$40.32	$40.65	$39.60	$39.80	$39.37	295,081
2023-03-10	$42.02	$42.33	$41.10	$41.46	$41.01	95,896
2023-03-09	$43.41	$43.53	$42.30	$42.33	$41.87	107,921
2023-03-08	$43.50	$43.63	$43.13	$43.45	$42.98	57,733
2023-03-07	$44.31	$44.31	$43.43	$43.49	$43.02	70,709
2023-03-06	$44.94	$45.00	$44.32	$44.39	$43.91	111,506
2023-03-03	$44.51	$45.02	$44.39	$44.94	$44.45	81,461
2023-03-02	$44.15	$44.45	$43.91	$44.38	$43.90	61,220
2023-03-01	$44.10	$44.47	$44.04	$44.36	$43.88	190,985
2023-02-28	$44.52	$44.60	$44.32	$44.32	$43.84	57,702
2023-02-27	$44.96	$45.15	$44.35	$44.45	$43.97	60,304
2023-02-24	$44.41	$44.67	$44.08	$44.61	$44.12	58,100
2023-02-23	$44.96	$45.20	$44.48	$44.87	$44.38	39,396
2023-02-22	$44.85	$45.04	$44.56	$44.75	$44.26	81,335
2023-02-21	$45.69	$45.69	$44.67	$44.76	$44.27	141,889
2023-02-17	$46.15	$46.26	$45.78	$46.17	$45.67	49,057
2023-02-16	$46.32	$46.78	$46.16	$46.36	$45.86	123,194
2023-02-15	$46.45	$46.96	$46.18	$46.96	$46.45	75,737
2023-02-14	$46.55	$46.85	$46.16	$46.59	$46.08	71,152
2023-02-13	$46.08	$46.74	$45.87	$46.74	$46.23	61,907
2023-02-10	$45.61	$46.03	$45.50	$46.01	$46.01	160,655
2023-02-09	$46.73	$46.73	$45.50	$45.62	$45.62	86,438
2023-02-08	$46.83	$46.87	$46.35	$46.38	$46.38	98,478
2023-02-07	$46.60	$47.11	$46.26	$46.99	$46.99	210,478
2023-02-06	$47.06	$47.06	$46.40	$46.71	$46.71	55,828
2023-02-03	$47.41	$47.70	$47.17	$47.35	$47.35	62,200
2023-02-02	$47.25	$47.97	$47.19	$47.80	$47.80	155,059
2023-02-01	$46.39	$47.31	$45.98	$46.92	$46.92	123,108
2023-01-31	$45.91	$46.57	$45.74	$46.57	$46.57	440,977
2023-01-30	$45.87	$46.24	$45.86	$45.88	$45.88	186,417
2023-01-27	$46.25	$46.44	$46.02	$46.22	$46.22	230,197
2023-01-26	$46.31	$46.52	$45.93	$46.52	$46.52	132,707
2023-01-25	$45.50	$45.89	$45.25	$45.89	$45.89	109,914
2023-01-24	$45.91	$45.95	$45.55	$45.74	$45.74	98,210
2023-01-23	$45.67	$46.25	$45.50	$46.02	$46.02	112,393
2023-01-20	$44.85	$45.47	$44.49	$45.46	$45.46	68,348
2023-01-19	$44.63	$44.89	$44.32	$44.73	$44.73	144,485
2023-01-18	$45.89	$45.89	$44.82	$44.83	$44.83	76,777
2023-01-17	$45.93	$46.01	$45.67	$45.76	$45.76	62,754
2023-01-13	$45.52	$45.94	$45.35	$45.87	$45.87	67,763
2023-01-12	$45.79	$46.01	$45.52	$45.86	$45.86	77,221
2023-01-11	$45.34	$45.60	$45.14	$45.57	$45.57	83,248
2023-01-10	$44.91	$45.17	$44.55	$45.15	$45.15	152,337
2023-01-09	$45.32	$45.34	$44.82	$44.84	$44.84	132,433
2023-01-06	$44.36	$45.08	$44.36	$45.02	$45.02	73,424
2023-01-05	$43.92	$44.14	$43.66	$44.07	$44.07	37,381
2023-01-04	$43.69	$44.44	$43.69	$44.26	$44.26	108,257
2023-01-03	$43.84	$43.92	$43.25	$43.51	$43.51	59,109
2022-12-30	$43.50	$43.63	$43.24	$43.57	$43.57	47,921
2022-12-29	$43.25	$43.77	$43.25	$43.68	$43.68	113,133
2022-12-28	$43.74	$43.85	$43.09	$43.12	$43.12	60,237
2022-12-27	$43.62	$43.77	$43.44	$43.74	$43.74	88,346
2022-12-23	$43.02	$43.54	$42.87	$43.54	$43.54	73,719
2022-12-22	$43.09	$43.09	$42.19	$42.93	$42.93	75,101
2022-12-21	$43.32	$43.48	$43.14	$43.29	$43.29	132,286
2022-12-20	$42.86	$43.07	$42.71	$42.84	$42.84	109,882
2022-12-19	$43.06	$43.21	$42.50	$42.78	$42.78	513,734
2022-12-16	$43.50	$43.62	$42.98	$43.34	$42.91	71,116
2022-12-15	$44.23	$44.23	$43.73	$43.93	$43.49	87,156
2022-12-14	$45.09	$45.31	$44.44	$44.67	$44.23	82,214
2022-12-13	$45.77	$45.89	$44.79	$45.03	$44.58	66,920
2022-12-12	$44.10	$44.75	$43.80	$44.75	$44.31	282,621
2022-12-09	$44.22	$44.37	$43.88	$43.88	$43.44	112,663
2022-12-08	$44.56	$44.64	$44.24	$44.36	$43.92	135,601
2022-12-07	$44.27	$44.66	$44.14	$44.25	$43.81	239,823
2022-12-06	$44.85	$44.96	$44.10	$44.37	$43.93	98,485
2022-12-05	$45.83	$45.83	$44.70	$44.89	$44.44	180,036
2022-12-02	$45.86	$46.04	$45.72	$45.97	$45.51	191,382
2022-12-01	$46.39	$46.57	$46.00	$46.20	$45.74	491,452
2022-11-30	$45.82	$46.24	$45.04	$46.24	$45.78	559,080
2022-11-29	$45.39	$45.76	$45.32	$45.70	$45.25	584,042
2022-11-28	$45.78	$45.78	$45.16	$45.25	$44.80	383,039
2022-11-25	$46.07	$46.24	$46.05	$46.08	$46.08	20,130
2022-11-23	$45.82	$46.04	$45.70	$46.04	$46.04	66,127
2022-11-22	$45.35	$46.05	$45.35	$46.04	$46.04	110,752
2022-11-21	$44.66	$44.91	$44.34	$44.88	$44.88	57,008
2022-11-18	$44.94	$44.94	$44.44	$44.85	$44.85	73,416
2022-11-17	$43.79	$44.52	$43.71	$44.52	$44.52	98,742
2022-11-16	$45.12	$45.12	$44.28	$44.37	$44.37	178,733
2022-11-15	$45.37	$45.71	$44.88	$45.30	$45.30	139,563
2022-11-14	$45.05	$45.52	$44.84	$44.86	$44.86	82,786
2022-11-11	$44.41	$45.33	$44.41	$45.13	$45.13	72,850
2022-11-10	$43.36	$44.21	$43.28	$44.18	$44.18	58,745
2022-11-09	$42.95	$43.00	$42.10	$42.16	$42.16	52,677
2022-11-08	$43.09	$43.43	$42.81	$43.17	$43.17	66,645
2022-11-07	$42.74	$42.93	$42.55	$42.93	$42.93	50,491
2022-11-04	$42.32	$42.68	$41.79	$42.47	$42.47	66,656
2022-11-03	$41.57	$41.98	$41.20	$41.76	$41.76	38,534
2022-11-02	$42.71	$43.12	$41.81	$41.81	$41.81	50,443
2022-11-01	$42.99	$42.99	$42.58	$42.85	$42.85	59,656
2022-10-31	$42.63	$42.86	$42.55	$42.63	$42.63	137,004
2022-10-28	$42.07	$42.89	$42.07	$42.88	$42.88	66,218
2022-10-27	$42.02	$42.35	$41.86	$41.88	$41.88	42,473
2022-10-26	$41.66	$41.99	$41.54	$41.71	$41.71	61,998
2022-10-25	$40.89	$41.57	$40.89	$41.56	$41.56	47,090
2022-10-24	$40.85	$41.24	$40.75	$41.12	$41.12	73,273
2022-10-21	$39.70	$40.73	$39.69	$40.68	$40.68	38,413
2022-10-20	$40.09	$40.34	$39.51	$39.62	$39.62	51,079
2022-10-19	$40.09	$40.35	$39.70	$40.03	$40.03	57,354
2022-10-18	$40.27	$40.45	$39.87	$40.25	$40.25	73,587
2022-10-17	$39.80	$39.93	$39.61	$39.64	$39.64	74,904
2022-10-14	$39.86	$40.26	$39.14	$39.19	$39.19	62,093
2022-10-13	$37.84	$39.83	$37.79	$39.73	$39.73	80,120
2022-10-12	$38.54	$38.63	$38.31	$38.32	$38.32	44,205
2022-10-11	$38.30	$39.07	$38.26	$38.63	$38.63	85,303
2022-10-10	$38.60	$38.76	$38.31	$38.50	$38.50	60,579
2022-10-07	$39.06	$39.06	$38.26	$38.43	$38.43	63,737
2022-10-06	$39.62	$39.66	$39.16	$39.28	$39.28	45,902
2022-10-05	$39.65	$40.02	$39.31	$39.82	$39.82	90,715
2022-10-04	$39.23	$40.06	$39.23	$40.04	$40.04	50,521
2022-10-03	$38.16	$38.83	$37.98	$38.67	$38.67	241,494
2022-09-30	$38.22	$38.34	$37.63	$37.70	$37.70	137,416
2022-09-29	$38.85	$38.85	$38.01	$38.16	$38.16	52,316
2022-09-28	$38.45	$39.26	$38.30	$39.09	$39.09	94,387
2022-09-27	$38.62	$38.85	$37.97	$38.15	$38.15	89,014
2022-09-26	$38.83	$38.93	$38.15	$38.35	$38.35	55,685
2022-09-23	$39.41	$39.45	$38.51	$38.96	$38.96	304,548
2022-09-22	$40.19	$40.21	$39.89	$39.91	$39.91	50,664
2022-09-21	$40.83	$41.13	$40.10	$40.11	$40.11	111,575
2022-09-20	$40.80	$40.80	$40.25	$40.55	$40.55	49,718
2022-09-19	$40.27	$41.08	$40.27	$41.07	$41.07	78,041
2022-09-16	$40.94	$41.12	$40.77	$41.02	$40.65	34,069
2022-09-15	$41.52	$41.68	$41.20	$41.31	$40.94	90,519
2022-09-14	$41.79	$41.92	$41.39	$41.65	$41.28	85,791
2022-09-13	$42.70	$42.70	$41.61	$41.74	$41.37	63,606
2022-09-12	$43.05	$43.40	$43.05	$43.20	$42.81	32,444
2022-09-09	$42.54	$42.85	$42.47	$42.76	$42.38	69,797
2022-09-08	$41.92	$42.27	$41.69	$42.23	$41.85	44,242
2022-09-07	$41.24	$42.14	$41.24	$42.11	$41.73	103,724
2022-09-06	$41.83	$41.83	$41.20	$41.32	$40.95	65,487
2022-09-02	$42.26	$42.46	$41.54	$41.68	$41.31	22,897
2022-09-01	$41.67	$41.86	$41.33	$41.86	$41.49	58,120
2022-08-31	$42.15	$42.25	$41.81	$41.82	$41.45	40,858
2022-08-30	$42.65	$42.65	$42.00	$42.16	$41.78	64,873
2022-08-29	$42.54	$42.87	$42.36	$42.62	$42.24	40,325
2022-08-26	$43.92	$43.92	$42.73	$42.73	$42.35	57,306
2022-08-25	$43.51	$43.89	$43.51	$43.86	$43.47	58,561
2022-08-24	$43.48	$43.49	$43.22	$43.40	$43.01	69,109
2022-08-23	$43.49	$43.77	$43.43	$43.52	$43.13	34,360
2022-08-22	$43.76	$43.76	$43.34	$43.40	$43.02	69,339
2022-08-19	$44.37	$44.38	$44.08	$44.20	$43.81	31,855
2022-08-18	$44.59	$44.59	$44.23	$44.49	$44.09	29,657
2022-08-17	$44.54	$44.82	$44.46	$44.58	$44.18	394,177
2022-08-16	$44.40	$45.05	$44.40	$44.90	$44.50	74,004
2022-08-15	$44.10	$44.50	$44.10	$44.49	$44.09	36,708
2022-08-12	$43.81	$44.38	$43.81	$44.38	$43.98	25,506
2022-08-11	$43.53	$43.99	$43.45	$43.74	$43.35	35,301
2022-08-10	$43.06	$43.36	$43.06	$43.29	$42.90	46,716
2022-08-09	$42.47	$42.62	$42.42	$42.58	$42.20	33,182
2022-08-08	$42.18	$42.72	$42.18	$42.41	$42.03	23,898
2022-08-05	$41.73	$42.08	$41.73	$42.04	$41.67	26,599
2022-08-04	$42.25	$42.32	$41.97	$41.97	$41.60	77,146
2022-08-03	$42.15	$42.36	$42.04	$42.24	$41.86	57,536
2022-08-02	$42.28	$42.43	$41.89	$41.92	$41.55	63,411
2022-08-01	$42.21	$42.42	$42.10	$42.35	$41.97	24,147
2022-07-29	$42.26	$42.50	$42.18	$42.42	$42.04	77,655
2022-07-28	$42.02	$42.35	$41.61	$42.26	$41.88	28,219
2022-07-27	$41.79	$42.07	$41.45	$41.95	$41.58	102,040
2022-07-26	$41.69	$41.95	$41.69	$41.78	$41.41	99,943
2022-07-25	$41.50	$41.73	$41.43	$41.71	$41.34	29,822
2022-07-22	$41.37	$41.50	$41.13	$41.36	$40.99	26,587
2022-07-21	$41.06	$41.24	$40.86	$41.24	$40.87	34,383
2022-07-20	$41.49	$41.49	$40.98	$41.19	$40.82	42,341
2022-07-19	$41.21	$41.53	$41.21	$41.43	$41.06	34,239
2022-07-18	$41.40	$41.43	$40.78	$40.87	$40.51	33,455
2022-07-15	$41.18	$41.27	$40.82	$41.26	$40.89	41,251
2022-07-14	$40.47	$40.80	$40.42	$40.78	$40.42	120,020
2022-07-13	$41.11	$41.39	$40.81	$41.13	$40.76	65,386
2022-07-12	$41.37	$41.82	$41.24	$41.39	$41.02	50,632
2022-07-11	$41.26	$41.59	$41.26	$41.43	$41.06	178,662
2022-07-08	$41.49	$41.69	$41.38	$41.39	$41.02	66,161
2022-07-07	$41.47	$41.62	$41.34	$41.52	$41.15	50,215
2022-07-06	$41.24	$41.58	$41.04	$41.35	$40.98	24,371
2022-07-05	$41.34	$41.34	$40.52	$41.25	$40.88	31,316
2022-07-01	$41.30	$41.81	$40.97	$41.76	$41.39	65,335
2022-06-30	$41.13	$41.58	$40.89	$41.31	$40.94	102,207
2022-06-29	$41.43	$41.62	$41.32	$41.46	$41.09	53,073
2022-06-28	$41.95	$42.17	$41.39	$41.43	$41.06	53,311
2022-06-27	$41.74	$41.92	$41.61	$41.74	$41.37	43,883
2022-06-24	$40.84	$41.66	$40.84	$41.66	$41.66	34,316
2022-06-23	$40.26	$40.63	$40.13	$40.57	$40.57	40,009
2022-06-22	$39.52	$40.37	$39.52	$40.10	$40.10	42,663
2022-06-21	$39.59	$40.05	$39.47	$39.90	$39.90	50,542
2022-06-17	$39.58	$39.89	$39.20	$39.44	$39.10	50,793
2022-06-16	$39.78	$39.78	$39.25	$39.55	$39.21	204,069
2022-06-15	$40.43	$40.79	$39.97	$40.33	$39.98	40,121
2022-06-14	$40.74	$40.81	$39.93	$40.21	$39.86	82,407
2022-06-13	$41.40	$41.40	$40.40	$40.60	$40.25	119,423
2022-06-10	$42.20	$42.32	$41.93	$41.97	$41.61	40,329
2022-06-09	$43.58	$43.61	$42.72	$42.72	$42.35	33,696
2022-06-08	$43.95	$43.99	$43.57	$43.57	$43.19	49,635
2022-06-07	$43.67	$44.14	$43.50	$44.13	$43.75	44,576
2022-06-06	$43.94	$44.09	$43.77	$43.88	$43.50	32,582
2022-06-03	$43.94	$44.07	$43.66	$43.74	$43.36	83,501
2022-06-02	$44.03	$44.05	$43.25	$44.03	$43.65	58,993
2022-06-01	$44.43	$44.43	$43.48	$43.94	$43.56	66,401
2022-05-31	$44.36	$44.60	$43.94	$44.36	$43.97	39,354
2022-05-27	$44.34	$44.68	$44.29	$44.68	$44.29	51,257
2022-05-26	$44.17	$44.51	$44.17	$44.25	$43.86	40,236
2022-05-25	$43.52	$43.98	$43.52	$43.89	$43.51	43,344
2022-05-24	$43.15	$43.64	$42.69	$43.57	$43.19	134,813
2022-05-23	$43.30	$43.72	$43.23	$43.36	$42.98	85,560
2022-05-20	$43.13	$43.13	$42.22	$42.96	$42.59	49,198
2022-05-19	$42.89	$43.16	$42.42	$42.86	$42.49	57,984
2022-05-18	$44.21	$44.27	$43.11	$43.20	$42.82	57,505
2022-05-17	$44.09	$44.45	$43.74	$44.44	$44.05	80,201
2022-05-16	$43.53	$43.91	$43.32	$43.71	$43.33	91,261
2022-05-13	$43.43	$43.59	$43.15	$43.52	$43.14	102,737
2022-05-12	$42.97	$43.25	$42.65	$43.22	$42.84	368,918
2022-05-11	$43.06	$43.81	$42.90	$42.94	$42.57	98,057
2022-05-10	$43.80	$44.05	$42.76	$43.14	$42.77	80,939
2022-05-09	$43.24	$44.06	$43.11	$43.61	$43.23	161,869
2022-05-06	$43.22	$43.76	$43.18	$43.64	$43.26	63,761
2022-05-05	$43.84	$43.84	$43.03	$43.37	$42.99	103,393
2022-05-04	$43.00	$44.14	$42.89	$44.07	$43.69	70,689
2022-05-03	$42.65	$43.36	$42.61	$43.01	$42.64	47,909
2022-05-02	$42.69	$42.98	$41.91	$42.58	$42.21	201,601
2022-04-29	$43.82	$43.83	$42.67	$42.71	$42.34	45,322
2022-04-28	$43.84	$44.06	$43.42	$44.01	$43.63	78,280
2022-04-27	$43.45	$43.79	$43.20	$43.43	$43.05	75,045
2022-04-26	$43.82	$44.24	$43.45	$43.45	$43.07	60,725
2022-04-25	$43.97	$44.11	$43.10	$44.05	$43.67	79,414
2022-04-22	$44.88	$44.88	$44.15	$44.15	$43.77	90,107
2022-04-21	$45.45	$45.61	$45.06	$45.07	$44.68	80,413
2022-04-20	$45.22	$45.64	$45.22	$45.48	$45.08	53,449
2022-04-19	$44.67	$45.09	$44.67	$45.00	$44.61	73,854
2022-04-18	$44.57	$44.91	$44.48	$44.62	$44.23	80,934
2022-04-14	$44.61	$44.87	$44.60	$44.63	$44.24	34,851
2022-04-13	$44.35	$44.57	$44.14	$44.55	$44.16	41,273
2022-04-12	$44.42	$44.70	$44.25	$44.40	$44.02	89,478
2022-04-11	$44.67	$44.89	$44.26	$44.32	$43.93	55,480
2022-04-08	$44.48	$44.84	$44.30	$44.72	$44.33	47,452
2022-04-07	$44.30	$44.43	$43.86	$44.35	$43.96	177,189
2022-04-06	$43.80	$44.38	$43.80	$44.33	$43.94	65,170
2022-04-05	$43.76	$44.27	$43.72	$43.80	$43.42	60,268
2022-04-04	$44.11	$44.11	$43.43	$43.78	$43.40	34,007
2022-04-01	$43.86	$44.13	$43.53	$44.13	$43.75	50,357
2022-03-31	$44.12	$44.32	$43.83	$43.84	$43.46	100,716
2022-03-30	$44.21	$44.39	$44.07	$44.22	$43.84	94,161
2022-03-29	$43.83	$44.25	$43.81	$44.22	$43.84	145,057
2022-03-28	$43.63	$43.70	$43.32	$43.70	$43.32	50,808
2022-03-25	$43.09	$43.70	$43.09	$43.70	$43.32	30,478
2022-03-24	$42.76	$43.13	$42.72	$43.07	$42.70	56,630
2022-03-23	$42.81	$42.89	$42.66	$42.66	$42.29	30,533
2022-03-22	$42.94	$43.16	$42.74	$42.90	$42.53	58,535
2022-03-21	$42.75	$43.20	$42.71	$42.86	$42.49	29,432
2022-03-18	$43.10	$43.11	$42.62	$43.06	$42.34	44,647
2022-03-17	$42.63	$43.25	$42.63	$43.15	$42.43	62,271
2022-03-16	$42.62	$42.80	$42.14	$42.77	$42.06	57,645
2022-03-15	$42.30	$42.52	$42.11	$42.45	$41.74	61,197
2022-03-14	$42.17	$42.57	$42.02	$42.19	$41.48	39,693
2022-03-11	$42.21	$42.50	$42.02	$42.02	$41.32	29,740
2022-03-10	$41.79	$42.20	$41.70	$42.16	$41.46	29,821
2022-03-09	$42.26	$42.38	$42.01	$42.03	$41.33	37,758
2022-03-08	$42.05	$42.51	$41.68	$41.70	$41.00	216,558
2022-03-07	$42.46	$42.46	$41.66	$41.87	$41.17	92,944
2022-03-04	$42.05	$42.49	$41.90	$42.49	$41.78	79,976
2022-03-03	$42.26	$42.61	$42.07	$42.48	$41.77	59,924
2022-03-02	$41.29	$42.25	$41.29	$42.08	$41.37	65,150
2022-03-01	$41.87	$42.02	$40.84	$41.09	$40.40	77,167
2022-02-28	$41.61	$42.07	$41.56	$41.99	$41.29	111,703
2022-02-25	$40.95	$42.21	$40.95	$42.10	$41.40	81,866
2022-02-24	$40.49	$40.79	$39.88	$40.70	$40.02	210,306
2022-02-23	$41.79	$41.87	$41.08	$41.10	$40.41	280,140
2022-02-22	$42.02	$42.05	$41.45	$41.65	$40.95	50,008
2022-02-18	$41.86	$42.28	$41.86	$42.00	$41.30	43,164
2022-02-17	$42.23	$42.23	$41.83	$42.00	$41.30	29,505
2022-02-16	$42.12	$42.59	$42.12	$42.39	$41.68	46,149
2022-02-15	$41.98	$42.39	$41.98	$42.27	$41.56	47,540
2022-02-14	$42.16	$42.19	$41.44	$41.82	$41.12	90,903
2022-02-11	$42.19	$42.71	$42.06	$42.22	$41.51	46,811
2022-02-10	$42.56	$42.85	$42.00	$42.18	$41.47	56,892
2022-02-09	$42.79	$42.86	$42.67	$42.75	$42.04	47,673
2022-02-08	$42.21	$42.47	$42.12	$42.42	$41.71	33,567
2022-02-07	$42.03	$42.33	$41.87	$42.11	$41.41	54,256
2022-02-04	$42.13	$42.31	$41.68	$42.04	$41.34	45,278
2022-02-03	$42.49	$42.64	$42.16	$42.23	$41.52	48,474
2022-02-02	$42.14	$42.63	$42.14	$42.56	$41.85	64,810
2022-02-01	$42.01	$42.22	$41.82	$42.17	$41.47	105,095
2022-01-31	$41.77	$42.10	$41.57	$42.08	$41.38	105,622
2022-01-28	$41.48	$42.05	$41.19	$42.02	$41.32	305,526
2022-01-27	$41.72	$42.34	$41.28	$41.53	$40.84	184,439
2022-01-26	$41.82	$42.12	$40.96	$41.34	$40.65	210,732
2022-01-25	$41.20	$41.79	$40.68	$41.56	$40.87	216,370
2022-01-24	$41.26	$41.69	$40.49	$41.62	$40.92	169,971
2022-01-21	$42.11	$42.29	$41.62	$41.71	$41.01	308,341
2022-01-20	$42.65	$42.94	$42.16	$42.16	$41.46	78,942
2022-01-19	$43.17	$43.17	$42.60	$42.60	$41.89	72,365
2022-01-18	$43.27	$43.27	$42.80	$43.03	$42.31	47,185
2022-01-14	$43.17	$43.53	$43.11	$43.52	$42.80	47,882
2022-01-13	$43.19	$43.62	$43.19	$43.41	$42.68	59,302
2022-01-12	$43.26	$43.31	$43.09	$43.22	$42.50	23,130
2022-01-11	$43.23	$43.41	$42.84	$43.22	$42.50	62,904
2022-01-10	$43.33	$43.33	$42.98	$43.19	$42.47	48,876
2022-01-07	$42.87	$43.55	$42.83	$43.45	$42.72	48,397
2022-01-06	$42.90	$43.13	$42.78	$42.90	$42.18	52,181
2022-01-05	$42.93	$43.36	$42.77	$42.78	$42.06	157,992
2022-01-04	$42.37	$42.99	$42.37	$42.77	$42.06	95,678
2022-01-03	$42.17	$42.34	$41.97	$42.25	$41.54	97,292
2021-12-31	$42.08	$42.31	$42.03	$42.15	$41.45	60,079
2021-12-30	$42.15	$42.34	$42.03	$42.07	$41.37	112,251
2021-12-29	$41.99	$42.13	$41.90	$42.09	$41.39	37,094
2021-12-28	$41.75	$42.02	$41.75	$41.95	$41.25	33,964
2021-12-27	$41.40	$41.75	$41.25	$41.75	$41.05	92,038
2021-12-23	$41.45	$41.60	$41.39	$41.39	$40.70	58,187
2021-12-22	$41.11	$41.37	$40.99	$41.29	$40.60	46,671
2021-12-21	$40.98	$41.26	$40.98	$41.16	$40.47	136,763
2021-12-20	$40.70	$40.74	$40.23	$40.70	$40.02	78,225
2021-12-17	$41.76	$41.78	$41.36	$41.41	$40.39	56,643
2021-12-16	$41.70	$42.24	$41.65	$41.98	$40.94	87,635
2021-12-15	$41.25	$41.62	$41.00	$41.58	$40.55	56,350
2021-12-14	$40.76	$41.34	$40.76	$41.03	$40.02	57,876
2021-12-13	$40.92	$41.05	$40.69	$40.91	$39.90	40,905
2021-12-10	$40.94	$40.94	$40.67	$40.90	$39.89	37,665
2021-12-09	$40.66	$40.89	$40.59	$40.72	$39.71	34,525
2021-12-08	$40.86	$40.95	$40.71	$40.77	$39.76	35,446
2021-12-07	$40.66	$40.95	$40.64	$40.75	$39.74	89,536
2021-12-06	$40.22	$40.81	$40.22	$40.49	$39.49	30,573
2021-12-03	$39.90	$40.00	$39.68	$39.92	$38.93	57,840
2021-12-02	$39.00	$40.01	$39.00	$39.71	$38.73	50,680
2021-12-01	$39.55	$40.05	$38.95	$38.95	$37.99	43,621
2021-11-30	$39.76	$39.76	$39.09	$39.13	$38.16	88,470
2021-11-29	$40.33	$40.33	$39.84	$40.07	$39.08	32,935
2021-11-26	$40.15	$40.15	$39.68	$39.93	$38.94	50,630
2021-11-24	$40.72	$40.81	$40.63	$40.69	$39.68	29,137
2021-11-23	$40.50	$40.85	$40.50	$40.80	$39.79	42,843
2021-11-22	$40.21	$40.68	$40.11	$40.49	$39.49	33,159
2021-11-19	$40.31	$40.31	$40.08	$40.12	$39.13	53,970
2021-11-18	$40.74	$40.74	$40.26	$40.38	$39.38	44,953
2021-11-17	$40.77	$40.77	$40.54	$40.68	$39.67	108,426
2021-11-16	$41.08	$41.13	$40.81	$40.81	$39.80	38,476
2021-11-15	$41.11	$41.17	$40.99	$41.07	$40.05	29,604
2021-11-12	$41.05	$41.16	$40.90	$40.96	$39.95	41,988
2021-11-11	$40.81	$40.97	$40.60	$40.92	$39.91	33,482
2021-11-10	$40.43	$40.84	$40.43	$40.72	$39.71	46,339
2021-11-09	$40.43	$40.52	$40.23	$40.45	$39.45	60,840
2021-11-08	$40.74	$40.81	$40.37	$40.44	$39.44	37,008
2021-11-05	$40.33	$40.71	$40.33	$40.68	$39.67	38,758
2021-11-04	$40.30	$40.30	$39.67	$39.91	$38.92	38,363
2021-11-03	$39.86	$40.30	$39.86	$40.25	$39.26	46,020
2021-11-02	$40.11	$40.11	$39.78	$39.95	$38.96	57,621
2021-11-01	$39.76	$40.09	$39.76	$40.03	$39.04	39,951
2021-10-29	$39.82	$39.93	$39.46	$39.56	$38.58	42,721
2021-10-28	$39.58	$39.85	$39.58	$39.83	$38.85	38,772
2021-10-27	$40.25	$40.25	$39.54	$39.54	$38.56	40,369
2021-10-26	$40.55	$40.55	$40.31	$40.36	$39.36	35,105
2021-10-25	$40.64	$40.67	$40.50	$40.52	$39.52	32,959
2021-10-22	$40.57	$40.76	$40.42	$40.53	$39.53	19,754
2021-10-21	$40.80	$40.80	$40.25	$40.49	$39.49	37,609
2021-10-20	$40.36	$40.90	$40.36	$40.84	$39.83	41,160
2021-10-19	$40.25	$40.42	$40.19	$40.38	$39.38	27,651
2021-10-18	$40.29	$40.35	$40.02	$40.09	$39.10	56,003
2021-10-15	$40.74	$40.79	$40.38	$40.38	$39.38	63,342
2021-10-14	$40.11	$40.59	$39.95	$40.52	$39.52	36,905
2021-10-13	$39.84	$39.87	$39.33	$39.78	$38.80	44,009
2021-10-12	$40.03	$40.10	$39.73	$39.86	$38.87	41,685
2021-10-11	$40.33	$40.51	$40.03	$40.05	$39.06	568,858
2021-10-08	$40.25	$40.39	$40.18	$40.20	$39.21	18,756
2021-10-07	$40.09	$40.43	$40.09	$40.17	$39.18	23,940
2021-10-06	$39.63	$39.91	$39.26	$39.91	$38.92	41,190
2021-10-05	$39.94	$40.10	$39.68	$39.93	$38.94	124,544
2021-10-04	$39.45	$39.90	$39.44	$39.69	$38.71	95,745
2021-10-01	$39.09	$39.68	$38.86	$39.51	$38.53	61,504
2021-09-30	$39.67	$39.67	$38.93	$38.95	$37.99	127,227
2021-09-29	$39.42	$39.65	$39.23	$39.50	$38.52	44,604
2021-09-28	$39.78	$39.94	$39.34	$39.37	$38.40	57,591
2021-09-27	$39.39	$40.00	$39.39	$39.72	$38.74	29,471
2021-09-24	$39.15	$39.43	$39.15	$39.23	$38.26	20,461
2021-09-23	$38.89	$39.47	$38.89	$39.23	$38.26	58,338
2021-09-22	$38.55	$38.98	$38.55	$38.70	$37.74	83,858
2021-09-21	$38.70	$38.81	$38.26	$38.28	$37.33	38,230
2021-09-20	$38.53	$38.68	$38.07	$38.55	$37.60	59,628
2021-09-17	$39.83	$39.91	$39.45	$39.46	$38.13	73,544
2021-09-16	$40.17	$40.17	$39.77	$39.86	$38.51	58,179
2021-09-15	$39.80	$40.18	$39.76	$40.13	$38.77	48,598
2021-09-14	$40.38	$40.38	$39.65	$39.77	$38.43	28,184
2021-09-13	$40.25	$40.37	$40.01	$40.20	$38.84	188,987
2021-09-10	$40.53	$40.53	$39.94	$39.94	$38.59	40,145
2021-09-09	$40.40	$40.65	$40.39	$40.39	$39.03	65,793
2021-09-08	$40.60	$40.71	$40.42	$40.48	$39.11	62,154
2021-09-07	$41.15	$41.15	$40.60	$40.60	$39.23	50,526
2021-09-03	$41.36	$41.40	$41.10	$41.15	$39.76	24,900
2021-09-02	$41.13	$41.39	$41.13	$41.36	$39.96	26,358
2021-09-01	$41.24	$41.24	$40.88	$41.01	$39.62	35,781
2021-08-31	$41.00	$41.28	$40.98	$41.20	$39.81	31,381
2021-08-30	$41.26	$41.26	$40.96	$40.96	$39.58	39,371
2021-08-27	$40.88	$41.31	$40.85	$41.24	$39.85	34,809
2021-08-26	$41.20	$41.20	$40.73	$40.73	$39.35	38,468
2021-08-25	$40.92	$41.31	$40.82	$41.14	$39.75	95,513
2021-08-24	$40.99	$41.05	$40.82	$40.94	$39.55	30,218
2021-08-23	$40.93	$41.02	$40.89	$40.91	$39.53	20,244
2021-08-20	$40.15	$40.70	$40.06	$40.65	$39.28	63,063
2021-08-19	$40.38	$40.61	$40.07	$40.26	$38.90	38,895
2021-08-18	$40.99	$41.25	$40.68	$40.68	$39.31	30,144
2021-08-17	$41.14	$41.27	$40.78	$41.18	$39.79	31,346
2021-08-16	$41.24	$41.45	$41.05	$41.39	$39.99	34,815
2021-08-13	$41.45	$41.50	$41.31	$41.38	$39.98	171,753
2021-08-12	$41.44	$41.47	$41.15	$41.38	$39.98	35,814
2021-08-11	$41.08	$41.48	$40.97	$41.45	$40.05	49,237
2021-08-10	$40.57	$41.10	$40.52	$41.03	$39.64	23,967
2021-08-09	$40.48	$40.63	$40.33	$40.53	$39.16	20,546
2021-08-06	$40.39	$40.67	$40.39	$40.53	$39.16	119,282
2021-08-05	$39.95	$40.16	$39.95	$40.15	$38.79	78,425
2021-08-04	$40.21	$40.21	$39.77	$39.77	$38.43	30,877
2021-08-03	$40.11	$40.48	$39.63	$40.48	$39.11	35,034
2021-08-02	$40.03	$40.61	$39.93	$39.93	$38.58	32,021
2021-07-30	$40.13	$40.40	$39.88	$39.92	$38.57	29,679
2021-07-29	$40.36	$40.48	$40.29	$40.30	$38.94	22,457
2021-07-28	$40.12	$40.35	$39.72	$40.14	$38.78	34,481
2021-07-27	$39.80	$40.08	$39.57	$40.03	$38.68	21,920
2021-07-26	$39.58	$40.10	$39.48	$39.98	$38.63	32,571
2021-07-23	$39.68	$39.72	$39.39	$39.61	$38.27	24,239
2021-07-22	$39.84	$39.84	$39.38	$39.49	$38.16	40,618
2021-07-21	$39.41	$39.99	$39.41	$39.81	$38.47	45,291
2021-07-20	$38.55	$39.47	$38.55	$39.18	$37.86	205,877
2021-07-19	$38.70	$38.78	$38.15	$38.45	$37.15	105,379
2021-07-16	$40.24	$40.24	$39.37	$39.41	$38.08	126,408
2021-07-15	$39.98	$40.27	$39.86	$40.07	$38.72	32,112
2021-07-14	$40.45	$40.75	$40.09	$40.18	$38.82	140,750
2021-07-13	$40.85	$40.85	$40.36	$40.37	$39.01	149,320
2021-07-12	$40.64	$40.97	$40.49	$40.91	$39.53	35,049
2021-07-09	$40.42	$40.85	$40.38	$40.82	$39.44	28,893
2021-07-08	$39.92	$40.31	$39.63	$39.98	$38.63	52,056
2021-07-07	$40.38	$40.57	$40.08	$40.50	$39.13	71,407
2021-07-06	$41.31	$41.31	$40.23	$40.50	$39.13	122,363
2021-07-02	$41.53	$41.53	$41.17	$41.26	$39.87	64,162
2021-07-01	$41.47	$41.68	$41.33	$41.49	$40.09	87,767
2021-06-30	$41.03	$41.26	$41.03	$41.23	$39.84	74,901
2021-06-29	$41.32	$41.48	$40.97	$41.03	$39.64	39,483
2021-06-28	$41.70	$41.70	$41.05	$41.13	$39.74	59,927
2021-06-25	$41.48	$41.79	$41.43	$41.71	$40.30	33,411
2021-06-24	$41.22	$41.42	$41.01	$41.35	$39.95	29,656
2021-06-23	$41.17	$41.28	$41.04	$41.04	$39.65	31,149
2021-06-22	$41.08	$41.21	$40.78	$41.06	$39.67	22,055
2021-06-21	$40.37	$41.09	$40.37	$41.05	$39.66	36,397
2021-06-18	$41.00	$41.00	$40.39	$40.39	$38.72	122,320
2021-06-17	$42.82	$42.82	$41.20	$41.38	$39.67	52,188
2021-06-16	$42.96	$42.99	$42.56	$42.75	$40.98	64,252
2021-06-15	$42.84	$43.17	$42.72	$43.03	$41.25	30,654
2021-06-14	$43.26	$43.37	$42.64	$42.81	$41.04	34,650
2021-06-11	$43.17	$43.37	$43.12	$43.25	$41.46	27,577
2021-06-10	$43.53	$43.62	$43.06	$43.09	$41.30	29,817
2021-06-09	$43.43	$43.43	$43.18	$43.18	$41.39	23,284
2021-06-08	$43.32	$43.53	$42.95	$43.46	$41.66	38,591
2021-06-07	$43.62	$43.73	$43.32	$43.32	$41.52	83,041
2021-06-04	$43.46	$43.57	$43.25	$43.55	$41.74	35,630
2021-06-03	$43.14	$43.47	$43.00	$43.39	$41.59	38,502
2021-06-02	$43.11	$43.32	$42.92	$43.27	$41.48	108,210
2021-06-01	$42.90	$43.09	$42.80	$43.06	$41.27	96,500
2021-05-28	$42.75	$42.75	$42.26	$42.45	$40.69	31,035
2021-05-27	$42.38	$42.69	$42.38	$42.61	$40.84	42,023
2021-05-26	$42.03	$42.22	$41.87	$42.18	$40.43	49,409
2021-05-25	$42.72	$42.77	$41.96	$41.98	$40.24	31,380
2021-05-24	$42.63	$42.84	$42.53	$42.69	$40.92	41,120
2021-05-21	$42.49	$42.75	$42.31	$42.47	$40.71	74,098
2021-05-20	$42.29	$42.45	$42.02	$42.26	$40.51	39,918
2021-05-19	$42.13	$42.37	$41.70	$42.31	$40.56	115,400
2021-05-18	$43.26	$43.31	$42.76	$42.76	$40.99	52,826
2021-05-17	$42.86	$43.36	$42.86	$43.31	$41.51	70,691
2021-05-14	$42.46	$43.03	$42.46	$42.94	$41.16	43,167
2021-05-13	$41.52	$42.39	$41.31	$42.22	$40.47	101,222
2021-05-12	$42.35	$42.50	$41.52	$41.60	$39.88	198,705
2021-05-11	$42.50	$42.79	$42.11	$42.30	$40.55	505,331
2021-05-10	$43.38	$43.66	$43.01	$43.02	$41.24	51,170
2021-05-07	$42.61	$43.11	$42.61	$43.05	$41.27	52,416
2021-05-06	$42.38	$42.91	$42.12	$42.89	$41.11	96,607
2021-05-05	$42.25	$42.50	$41.93	$42.39	$40.63	125,200
2021-05-04	$41.86	$42.17	$41.63	$42.17	$40.42	58,387
2021-05-03	$41.57	$42.25	$41.56	$41.94	$40.20	105,573
2021-04-30	$41.62	$41.78	$41.30	$41.33	$39.62	122,316
2021-04-29	$41.68	$42.03	$41.50	$41.87	$40.13	86,038
2021-04-28	$41.06	$41.45	$41.06	$41.35	$39.64	62,173
2021-04-27	$40.79	$41.00	$40.76	$40.99	$39.29	25,891
2021-04-26	$40.72	$41.07	$40.72	$40.73	$39.04	29,831
2021-04-23	$39.96	$40.73	$39.85	$40.61	$38.93	84,453
2021-04-22	$40.58	$40.58	$39.89	$39.89	$38.24	54,732
2021-04-21	$39.69	$40.61	$39.69	$40.58	$38.90	68,771
2021-04-20	$40.37	$40.37	$39.63	$39.77	$38.12	46,010
2021-04-19	$40.70	$40.76	$40.36	$40.45	$38.77	23,699
2021-04-16	$40.70	$40.92	$40.52	$40.64	$38.96	49,573
2021-04-15	$40.53	$40.53	$40.10	$40.40	$38.72	85,098
2021-04-14	$39.97	$40.68	$39.97	$40.39	$38.72	55,917
2021-04-13	$40.32	$40.32	$39.80	$40.00	$38.34	57,456
2021-04-12	$40.18	$40.45	$40.18	$40.40	$38.73	56,608
2021-04-09	$40.08	$40.21	$39.94	$40.13	$38.47	65,699
2021-04-08	$40.09	$40.09	$39.59	$39.95	$38.29	63,559
2021-04-07	$40.17	$40.36	$40.01	$40.18	$38.51	39,223
2021-04-06	$40.06	$40.41	$40.06	$40.15	$38.49	209,108
2021-04-05	$40.51	$40.52	$40.06	$40.20	$38.53	71,210
2021-04-01	$39.79	$40.20	$39.61	$40.18	$38.51	121,288
2021-03-31	$40.13	$40.16	$39.74	$39.79	$38.14	81,322
2021-03-30	$39.86	$40.26	$39.81	$40.08	$38.42	61,131
2021-03-29	$40.11	$40.35	$39.66	$39.84	$38.19	53,674
2021-03-26	$39.88	$40.38	$39.73	$40.33	$38.66	45,220
2021-03-25	$38.55	$39.58	$38.18	$39.50	$37.86	149,837
2021-03-24	$38.79	$39.37	$38.65	$38.65	$37.05	72,358
2021-03-23	$39.12	$39.27	$38.36	$38.47	$36.88	64,783
2021-03-22	$39.84	$39.84	$39.27	$39.51	$37.87	52,229
2021-03-19	$40.54	$40.74	$39.92	$40.29	$38.26	49,711
2021-03-18	$40.89	$41.49	$40.43	$40.57	$38.52	121,766
2021-03-17	$40.42	$40.84	$40.29	$40.83	$38.77	107,514
2021-03-16	$40.82	$40.82	$40.14	$40.40	$38.36	74,971
2021-03-15	$41.36	$41.36	$40.64	$40.98	$38.92	107,387
2021-03-12	$41.04	$41.32	$41.04	$41.24	$39.16	44,548
2021-03-11	$40.98	$41.30	$40.73	$40.87	$38.81	74,190
2021-03-10	$40.26	$41.04	$40.26	$40.91	$38.85	183,528
2021-03-09	$40.74	$40.84	$40.08	$40.20	$38.17	124,770
2021-03-08	$40.13	$41.16	$40.13	$40.73	$38.68	142,660
2021-03-05	$39.51	$40.13	$38.74	$40.03	$38.01	69,970
2021-03-04	$39.48	$39.73	$38.47	$38.98	$37.02	77,743
2021-03-03	$39.23	$39.98	$39.23	$39.50	$37.51	145,714
2021-03-02	$39.15	$39.39	$39.04	$39.05	$37.08	50,515
2021-03-01	$38.91	$39.47	$38.91	$39.22	$37.24	127,680
2021-02-26	$38.79	$38.83	$37.78	$38.34	$36.41	307,812
2021-02-25	$39.89	$40.00	$38.82	$38.90	$36.94	51,951
2021-02-24	$38.80	$39.85	$38.80	$39.78	$37.77	79,683
2021-02-23	$38.67	$38.91	$38.40	$38.83	$36.87	98,039
2021-02-22	$37.73	$38.86	$37.73	$38.64	$36.69	67,454
2021-02-19	$37.21	$37.90	$37.21	$37.81	$35.90	54,900
2021-02-18	$37.21	$37.30	$36.96	$37.12	$35.25	59,677
2021-02-17	$37.17	$37.46	$37.03	$37.34	$35.46	45,116
2021-02-16	$37.02	$37.25	$37.02	$37.13	$35.26	88,752
2021-02-12	$36.46	$36.81	$36.46	$36.74	$34.89	55,756
2021-02-11	$36.60	$36.74	$36.12	$36.52	$34.68	101,102
2021-02-10	$36.54	$36.68	$36.23	$36.56	$34.72	82,604
2021-02-09	$36.34	$36.53	$36.15	$36.41	$34.57	64,031
2021-02-08	$35.79	$36.34	$35.79	$36.34	$34.51	61,094
2021-02-05	$35.72	$35.87	$35.61	$35.65	$33.85	49,926
2021-02-04	$34.97	$35.52	$34.97	$35.52	$33.73	43,189
2021-02-03	$34.48	$34.96	$34.42	$34.93	$33.17	47,548
2021-02-02	$34.32	$34.67	$34.18	$34.38	$32.65	54,726
2021-02-01	$33.98	$34.08	$33.56	$34.04	$32.32	72,199
2021-01-29	$34.53	$34.71	$33.62	$33.69	$31.99	78,656
2021-01-28	$34.55	$34.92	$34.55	$34.69	$32.94	68,972
2021-01-27	$34.31	$34.97	$34.26	$34.36	$32.63	117,014
2021-01-26	$35.24	$35.59	$34.97	$34.97	$33.21	86,334
2021-01-25	$35.04	$35.17	$34.63	$35.16	$33.39	46,833
2021-01-22	$35.06	$35.36	$34.81	$35.34	$33.56	122,240
2021-01-21	$36.04	$36.04	$35.49	$35.57	$33.78	91,974
2021-01-20	$36.24	$36.28	$35.80	$36.04	$34.22	82,364
2021-01-19	$35.94	$36.24	$35.80	$36.08	$34.26	71,579
2021-01-15	$35.94	$35.94	$35.37	$35.66	$33.86	88,620
2021-01-14	$35.82	$36.69	$35.82	$36.45	$34.61	73,765
2021-01-13	$35.99	$35.99	$35.54	$35.70	$33.90	72,922
2021-01-12	$35.48	$36.11	$35.47	$36.05	$34.23	114,928
2021-01-11	$34.89	$35.50	$34.64	$35.41	$33.63	166,745
2021-01-08	$35.66	$35.66	$34.94	$35.26	$33.48	69,451
2021-01-07	$35.50	$35.93	$35.50	$35.55	$33.76	120,996
2021-01-06	$34.40	$35.61	$34.40	$35.34	$33.56	81,830
2021-01-05	$33.42	$34.45	$33.42	$34.01	$32.29	59,268
2021-01-04	$33.96	$34.05	$33.12	$33.39	$31.71	204,376
2020-12-31	$33.70	$33.87	$33.47	$33.80	$32.10	123,568
2020-12-30	$33.35	$33.82	$33.35	$33.70	$32.00	137,784
2020-12-29	$33.72	$33.83	$33.22	$33.34	$31.66	141,530
2020-12-28	$33.84	$34.16	$33.55	$33.59	$31.90	78,958
2020-12-24	$33.71	$33.71	$33.37	$33.61	$31.92	31,306
2020-12-23	$33.22	$33.88	$33.22	$33.74	$32.04	78,388
2020-12-22	$33.29	$33.41	$33.08	$33.09	$31.42	74,109
2020-12-21	$33.05	$33.47	$32.86	$33.30	$31.62	230,066
2020-12-18	$34.62	$34.79	$34.15	$34.43	$31.88	91,303
2020-12-17	$34.85	$34.97	$34.53	$34.69	$32.12	119,583
2020-12-16	$34.94	$34.94	$34.66	$34.78	$32.20	60,136
2020-12-15	$34.44	$34.97	$34.27	$34.94	$32.35	101,546
2020-12-14	$35.38	$35.38	$34.23	$34.23	$31.70	96,194
2020-12-11	$35.09	$35.15	$34.73	$35.02	$32.43	66,456
2020-12-10	$34.92	$35.43	$34.84	$35.37	$32.75	48,915
2020-12-09	$35.13	$35.55	$34.84	$35.18	$32.58	122,197
2020-12-08	$34.41	$35.03	$34.41	$34.95	$32.36	107,246
2020-12-07	$35.06	$35.06	$34.55	$34.75	$32.18	71,614
2020-12-04	$34.37	$35.20	$34.37	$35.20	$32.59	105,077
2020-12-03	$33.81	$34.38	$33.81	$34.13	$31.60	78,452
2020-12-02	$33.08	$33.92	$33.08	$33.86	$31.35	101,871
2020-12-01	$33.20	$33.69	$33.18	$33.21	$30.75	65,106
2020-11-30	$33.61	$33.66	$32.72	$32.72	$30.30	104,912
2020-11-27	$34.03	$34.15	$33.79	$33.85	$31.35	34,701
2020-11-25	$34.39	$34.39	$33.92	$34.12	$31.59	111,168
2020-11-24	$33.78	$34.67	$33.78	$34.62	$32.06	198,707
2020-11-23	$32.29	$33.34	$32.29	$33.23	$30.77	98,370
2020-11-20	$32.13	$32.21	$31.89	$32.04	$29.67	71,372
2020-11-19	$31.82	$32.25	$31.71	$32.22	$29.83	84,307
2020-11-18	$32.65	$32.97	$32.09	$32.10	$29.72	84,869
2020-11-17	$31.98	$32.65	$31.77	$32.60	$30.19	77,497
2020-11-16	$31.85	$32.50	$31.85	$32.50	$30.09	132,432
2020-11-13	$30.28	$31.27	$30.28	$31.16	$28.85	80,445
2020-11-12	$30.68	$30.69	$29.84	$30.13	$27.90	109,570
2020-11-11	$31.64	$31.64	$30.84	$31.04	$28.74	151,210
2020-11-10	$31.04	$31.48	$30.91	$31.44	$29.11	97,800
2020-11-09	$30.12	$31.46	$30.11	$30.90	$28.61	129,640
2020-11-06	$28.50	$28.75	$27.94	$28.03	$25.95	275,659
2020-11-05	$28.00	$28.74	$28.00	$28.51	$26.40	88,175
2020-11-04	$28.22	$28.50	$27.67	$27.84	$25.78	82,342
2020-11-03	$28.36	$28.72	$28.32	$28.53	$26.42	69,322
2020-11-02	$27.46	$28.18	$27.36	$28.03	$25.95	59,291
2020-10-30	$26.82	$27.19	$26.66	$27.19	$25.18	120,684
2020-10-29	$26.24	$27.13	$26.05	$27.01	$25.01	129,419
2020-10-28	$26.68	$26.96	$26.33	$26.37	$24.42	170,104
2020-10-27	$28.03	$28.03	$27.43	$27.43	$25.40	69,748
2020-10-26	$28.42	$28.49	$27.82	$28.09	$26.01	247,143
2020-10-23	$28.97	$29.21	$28.73	$28.94	$26.80	65,524
2020-10-22	$28.18	$28.85	$28.10	$28.82	$26.69	82,666
2020-10-21	$28.24	$28.46	$28.15	$28.16	$26.08	98,475
2020-10-20	$28.15	$28.63	$28.15	$28.34	$26.24	128,736
2020-10-19	$28.41	$28.70	$28.07	$28.09	$26.01	87,128
2020-10-16	$28.57	$28.73	$28.31	$28.39	$26.29	81,497
2020-10-15	$27.95	$28.55	$27.82	$28.54	$26.43	101,638
2020-10-14	$28.24	$28.64	$28.24	$28.29	$26.20	119,803
2020-10-13	$28.69	$28.69	$28.13	$28.21	$26.12	117,466
2020-10-12	$28.65	$28.89	$28.59	$28.83	$26.70	78,867
2020-10-09	$29.05	$29.06	$28.60	$28.61	$26.49	121,073
2020-10-08	$28.44	$28.90	$28.43	$28.88	$26.74	116,014
2020-10-07	$27.86	$28.31	$27.86	$28.22	$26.13	102,997
2020-10-06	$28.02	$28.51	$27.60	$27.65	$25.60	135,166
2020-10-05	$27.31	$27.88	$27.31	$27.85	$25.79	178,023
2020-10-02	$26.03	$27.21	$26.03	$27.07	$25.07	75,604
2020-10-01	$26.87	$27.01	$26.40	$26.56	$24.59	129,879
2020-09-30	$26.84	$27.22	$26.75	$26.88	$24.89	114,059
2020-09-29	$27.13	$27.13	$26.54	$26.74	$24.76	89,505
2020-09-28	$26.94	$27.42	$26.94	$27.19	$25.18	88,198
2020-09-25	$26.05	$26.68	$26.03	$26.55	$24.58	119,138
2020-09-24	$26.24	$26.68	$25.78	$26.28	$24.33	168,635
2020-09-23	$27.26	$27.49	$26.31	$26.31	$24.36	121,818
2020-09-22	$27.43	$27.75	$27.09	$27.22	$25.20	91,571
2020-09-21	$27.93	$27.93	$27.11	$27.44	$25.41	247,330
2020-09-18	$29.33	$29.38	$28.92	$28.96	$26.46	57,633
2020-09-17	$28.75	$29.35	$28.57	$29.35	$26.81	121,494
2020-09-16	$28.78	$29.63	$28.65	$29.22	$26.70	103,462
2020-09-15	$28.99	$29.04	$28.68	$28.70	$26.22	93,736
2020-09-14	$28.43	$28.97	$28.43	$28.86	$26.37	173,444
2020-09-11	$27.98	$28.32	$27.82	$28.21	$25.77	98,334
2020-09-10	$28.47	$28.69	$27.83	$27.84	$25.43	128,931
2020-09-09	$28.48	$28.61	$28.26	$28.40	$25.95	68,834
2020-09-08	$28.78	$28.84	$28.21	$28.23	$25.79	107,290
2020-09-04	$29.22	$29.43	$28.61	$29.09	$26.58	91,000
2020-09-03	$29.24	$29.91	$28.70	$28.89	$26.39	135,984
2020-09-02	$28.77	$29.35	$28.70	$29.29	$26.76	112,803
2020-09-01	$28.40	$28.77	$28.23	$28.76	$26.27	117,998
2020-08-31	$29.22	$29.22	$28.55	$28.55	$26.08	102,517
2020-08-28	$29.03	$29.29	$28.89	$29.27	$26.74	58,997
2020-08-27	$28.74	$29.01	$28.72	$28.94	$26.44	236,510
2020-08-26	$28.93	$29.01	$28.67	$28.71	$26.23	105,021
2020-08-25	$29.39	$29.52	$28.89	$29.03	$26.52	128,561
2020-08-24	$28.31	$29.25	$28.28	$29.25	$26.72	76,410
2020-08-21	$28.20	$28.33	$28.01	$28.13	$25.70	84,959
2020-08-20	$28.53	$28.59	$28.30	$28.30	$25.85	131,805
2020-08-19	$28.88	$29.13	$28.72	$28.80	$26.31	125,178
2020-08-18	$29.20	$29.24	$28.86	$28.87	$26.38	104,633
2020-08-17	$29.44	$29.44	$29.18	$29.23	$26.70	90,267
2020-08-14	$29.01	$29.58	$28.96	$29.48	$26.93	64,852
2020-08-13	$29.35	$29.55	$29.10	$29.19	$26.67	84,800
2020-08-12	$29.94	$30.05	$29.28	$29.58	$27.02	97,014
2020-08-11	$29.86	$30.31	$29.48	$29.54	$26.99	104,253
2020-08-10	$28.65	$29.38	$28.65	$29.36	$26.82	85,162
2020-08-07	$27.82	$28.60	$27.76	$28.57	$26.10	134,700
2020-08-06	$28.12	$28.38	$27.99	$28.02	$25.60	104,069
2020-08-05	$28.19	$28.48	$28.18	$28.25	$25.81	176,346
2020-08-04	$27.60	$27.99	$27.53	$27.92	$25.51	142,601
2020-08-03	$27.77	$27.87	$27.57	$27.70	$25.31	87,318
2020-07-31	$27.76	$27.79	$27.33	$27.68	$25.29	117,713
2020-07-30	$28.32	$28.32	$27.76	$27.94	$25.53	120,949
2020-07-29	$28.41	$28.84	$28.34	$28.80	$26.31	113,711
2020-07-28	$28.51	$28.78	$28.33	$28.37	$25.92	83,306
2020-07-27	$28.59	$28.70	$28.25	$28.67	$26.19	102,153
2020-07-24	$28.72	$28.96	$28.50	$28.57	$26.10	98,027
2020-07-23	$28.59	$28.89	$28.41	$28.77	$26.28	139,515
2020-07-22	$28.38	$28.72	$28.30	$28.70	$26.22	135,382
2020-07-21	$28.08	$28.77	$28.08	$28.53	$26.06	107,328
2020-07-20	$28.20	$28.28	$27.76	$27.76	$25.36	149,343
2020-07-17	$28.48	$28.65	$28.24	$28.30	$25.85	104,975
2020-07-16	$28.12	$28.72	$28.02	$28.42	$25.96	92,833
2020-07-15	$28.00	$28.41	$27.86	$28.35	$25.90	159,618
2020-07-14	$26.91	$27.52	$26.78	$27.46	$25.09	221,092
2020-07-13	$27.19	$27.42	$26.80	$27.03	$24.69	168,609
2020-07-10	$25.93	$27.01	$25.93	$27.00	$24.67	186,200
2020-07-09	$26.82	$26.84	$25.81	$25.99	$23.74	150,357
2020-07-08	$26.96	$27.16	$26.60	$26.87	$24.55	199,178
2020-07-07	$27.30	$27.31	$26.92	$26.97	$24.64	95,646
2020-07-06	$27.75	$27.99	$27.33	$27.62	$25.23	144,227
2020-07-02	$27.49	$27.84	$27.18	$27.25	$24.90	95,392
2020-07-01	$27.59	$27.79	$27.00	$27.02	$24.69	125,519
2020-06-30	$26.91	$27.66	$26.85	$27.51	$25.13	133,117
2020-06-29	$26.61	$27.17	$26.56	$27.07	$24.73	73,027
2020-06-26	$27.06	$27.06	$26.25	$26.43	$24.15	118,838
2020-06-25	$26.55	$27.22	$26.45	$27.22	$24.87	97,368
2020-06-24	$27.70	$27.70	$26.59	$26.74	$24.43	184,844
2020-06-23	$28.39	$28.54	$28.10	$28.10	$25.67	110,389
2020-06-22	$28.04	$28.22	$27.67	$28.12	$25.69	99,628
2020-06-19	$29.29	$29.32	$28.27	$28.39	$25.79	82,045
2020-06-18	$28.20	$28.90	$28.19	$28.69	$26.06	107,879
2020-06-17	$29.24	$29.24	$28.48	$28.50	$25.89	110,506
2020-06-16	$29.75	$29.92	$28.80	$29.24	$26.56	154,981
2020-06-15	$27.21	$28.80	$27.04	$28.58	$25.96	116,902
2020-06-12	$28.56	$28.78	$27.60	$28.28	$25.69	221,960
2020-06-11	$28.52	$28.89	$27.33	$27.43	$24.92	318,014
2020-06-10	$31.28	$31.28	$30.18	$30.18	$27.41	105,899
2020-06-09	$31.53	$31.57	$31.09	$31.40	$28.52	118,485
2020-06-08	$31.78	$32.35	$31.63	$32.35	$29.39	134,905
2020-06-05	$31.18	$31.68	$31.07	$31.15	$28.30	282,908
2020-06-04	$29.11	$29.80	$28.86	$29.79	$27.06	387,976
2020-06-03	$28.74	$29.38	$28.74	$29.25	$26.57	229,792
2020-06-02	$27.89	$28.39	$27.89	$28.25	$25.66	550,150
2020-06-01	$27.39	$27.90	$27.22	$27.76	$25.22	137,854
2020-05-29	$27.44	$27.59	$26.94	$27.38	$24.87	133,438
2020-05-28	$28.58	$28.58	$27.64	$27.72	$25.18	131,334
2020-05-27	$28.36	$28.66	$27.84	$28.40	$25.80	150,331
2020-05-26	$27.30	$27.87	$27.30	$27.65	$25.12	102,251
2020-05-22	$26.27	$26.31	$25.82	$26.22	$23.82	117,125
2020-05-21	$26.30	$26.63	$26.13	$26.31	$23.90	146,709
2020-05-20	$26.04	$26.47	$26.04	$26.36	$23.94	150,711
2020-05-19	$26.08	$26.17	$25.56	$25.59	$23.24	134,452
2020-05-18	$25.29	$26.36	$25.29	$26.16	$23.76	140,553
2020-05-15	$24.08	$24.42	$23.85	$24.19	$21.97	102,940
2020-05-14	$23.24	$24.31	$22.82	$24.31	$22.08	311,436
2020-05-13	$24.78	$24.78	$23.53	$23.75	$21.57	252,088
2020-05-12	$25.77	$25.84	$24.93	$24.93	$22.65	161,022
2020-05-11	$25.81	$25.83	$25.32	$25.59	$23.24	280,398
2020-05-08	$25.51	$26.15	$25.42	$26.11	$23.72	106,041
2020-05-07	$24.86	$25.51	$24.86	$24.98	$22.69	427,958
2020-05-06	$25.33	$25.41	$24.50	$24.50	$22.25	546,428
2020-05-05	$25.84	$25.99	$25.11	$25.14	$22.84	411,677
2020-05-04	$24.97	$25.37	$24.65	$25.36	$23.04	562,514
2020-05-01	$25.96	$25.96	$25.16	$25.31	$22.99	276,482
2020-04-30	$27.31	$27.31	$26.58	$26.64	$24.20	225,185
2020-04-29	$27.25	$28.01	$27.25	$27.77	$25.22	183,693
2020-04-28	$26.42	$26.84	$26.17	$26.57	$24.13	200,754
2020-04-27	$25.04	$25.99	$24.97	$25.83	$23.46	181,282
2020-04-24	$24.76	$25.08	$24.44	$24.92	$22.64	170,407
2020-04-23	$24.40	$24.96	$24.40	$24.58	$22.33	361,084
2020-04-22	$24.46	$24.54	$24.18	$24.25	$22.03	179,110
2020-04-21	$23.89	$24.31	$23.71	$23.95	$21.76	134,472
2020-04-20	$24.69	$25.30	$24.50	$24.62	$22.36	193,249
2020-04-17	$24.71	$25.41	$24.71	$25.33	$23.01	290,325
2020-04-16	$24.53	$24.55	$23.81	$23.95	$21.76	258,965
2020-04-15	$24.98	$24.98	$24.20	$24.50	$22.25	287,840
2020-04-14	$26.05	$26.33	$25.59	$25.89	$23.52	303,785
2020-04-13	$26.31	$26.31	$25.24	$25.56	$23.22	234,675
2020-04-09	$25.99	$26.86	$25.73	$26.20	$23.80	215,690
2020-04-08	$24.20	$25.42	$24.20	$25.30	$22.98	235,955
2020-04-07	$24.39	$24.99	$23.88	$23.92	$21.73	182,037
2020-04-06	$22.32	$23.41	$22.32	$23.24	$21.11	167,967
2020-04-03	$21.87	$22.14	$21.23	$21.44	$19.48	290,251
2020-04-02	$21.62	$22.72	$21.35	$21.90	$19.89	295,754
2020-04-01	$22.26	$22.26	$21.48	$21.65	$19.67	358,622
2020-03-31	$23.63	$23.85	$22.94	$23.19	$21.06	296,799
2020-03-30	$23.24	$23.67	$22.78	$23.61	$21.45	436,493
2020-03-27	$23.27	$23.87	$22.74	$23.18	$21.06	326,057
2020-03-26	$23.02	$24.35	$23.00	$24.16	$21.95	384,185
2020-03-25	$22.23	$23.94	$21.45	$22.81	$20.72	484,773
2020-03-24	$20.90	$21.92	$20.69	$21.92	$19.91	530,608
2020-03-23	$20.90	$20.90	$19.38	$19.60	$17.80	472,512
2020-03-20	$22.26	$22.59	$21.02	$21.26	$19.04	343,798
2020-03-19	$21.45	$22.43	$20.66	$21.92	$19.63	384,790
2020-03-18	$21.94	$22.83	$20.55	$21.62	$19.36	457,460
2020-03-17	$22.73	$23.75	$21.75	$23.61	$21.14	493,230
2020-03-16	$22.76	$24.37	$22.08	$22.37	$20.03	478,038
2020-03-13	$24.94	$25.79	$23.52	$25.78	$23.08	947,026
2020-03-12	$24.98	$25.29	$23.50	$23.60	$21.13	1,038,078
2020-03-11	$28.17	$28.24	$26.85	$27.16	$24.32	1,246,329
2020-03-10	$29.12	$29.29	$27.41	$29.04	$26.00	823,341
2020-03-09	$28.63	$29.91	$27.43	$27.97	$25.04	899,114
2020-03-06	$31.12	$31.92	$30.90	$31.43	$28.14	556,974
2020-03-05	$32.79	$32.82	$31.94	$32.19	$28.82	337,624
2020-03-04	$33.25	$33.64	$32.78	$33.61	$30.09	338,063
2020-03-03	$33.91	$34.39	$32.46	$32.74	$29.31	1,088,773
2020-03-02	$33.10	$33.89	$32.30	$33.87	$30.33	1,114,605
2020-02-28	$32.11	$32.92	$31.72	$32.88	$29.44	630,424
2020-02-27	$34.06	$34.59	$33.08	$33.08	$29.62	1,187,645
2020-02-26	$35.51	$35.76	$34.70	$34.71	$31.08	285,734
2020-02-25	$36.98	$36.98	$35.20	$35.30	$31.61	540,086
2020-02-24	$37.17	$37.28	$36.80	$36.86	$33.00	147,183
2020-02-21	$38.42	$38.42	$38.18	$38.33	$34.32	135,334
2020-02-20	$38.28	$38.75	$38.28	$38.67	$34.62	161,141
2020-02-19	$38.35	$38.42	$38.21	$38.36	$34.35	127,607
2020-02-18	$38.37	$38.50	$38.00	$38.25	$34.25	225,878
2020-02-14	$38.67	$38.69	$38.33	$38.50	$34.47	310,050
2020-02-13	$38.73	$38.73	$38.48	$38.65	$34.61	296,865
2020-02-12	$38.63	$38.92	$38.63	$38.85	$34.79	194,245
2020-02-11	$38.43	$38.55	$38.28	$38.46	$34.44	145,848
2020-02-10	$38.08	$38.28	$38.04	$38.22	$34.22	116,731
2020-02-07	$38.38	$38.38	$38.10	$38.15	$34.16	114,850
2020-02-06	$38.85	$38.88	$38.53	$38.53	$34.50	140,344
2020-02-05	$37.83	$38.60	$37.83	$38.56	$34.53	176,117
2020-02-04	$37.62	$37.75	$37.47	$37.48	$33.56	335,072
2020-02-03	$37.27	$37.51	$37.00	$37.10	$33.22	456,712
2020-01-31	$37.74	$37.74	$37.01	$37.17	$33.28	207,539
2020-01-30	$37.75	$37.92	$37.41	$37.89	$33.93	121,222
2020-01-29	$38.40	$38.52	$38.14	$38.14	$34.15	188,330
2020-01-28	$38.17	$38.44	$38.05	$38.33	$34.32	246,116
2020-01-27	$38.18	$38.21	$37.95	$37.98	$34.01	125,291
2020-01-24	$39.29	$39.29	$38.50	$38.73	$34.68	119,184
2020-01-23	$39.19	$39.31	$38.85	$39.27	$35.16	122,032
2020-01-22	$39.44	$39.50	$39.27	$39.31	$35.20	367,075
2020-01-21	$39.53	$39.54	$39.23	$39.30	$35.19	100,198
2020-01-17	$39.80	$39.85	$39.62	$39.71	$35.56	133,426
2020-01-16	$39.48	$39.71	$39.48	$39.71	$35.56	219,446
2020-01-15	$39.19	$39.50	$39.18	$39.32	$35.21	184,419
2020-01-14	$39.00	$39.26	$38.97	$39.26	$35.15	305,294
2020-01-13	$38.81	$39.02	$38.68	$39.01	$34.93	113,375
2020-01-10	$38.95	$38.97	$38.72	$38.78	$34.72	173,220
2020-01-09	$38.90	$38.90	$38.63	$38.87	$34.80	207,908
2020-01-08	$38.97	$39.09	$38.78	$38.93	$34.86	243,247
2020-01-07	$38.95	$39.02	$38.74	$38.94	$34.87	114,666
2020-01-06	$38.81	$39.07	$38.79	$39.02	$34.94	102,251
2020-01-03	$39.09	$39.14	$38.94	$39.01	$34.93	484,623
2020-01-02	$39.72	$39.72	$39.21	$39.38	$35.26	295,191
2019-12-31	$39.23	$39.46	$39.14	$39.46	$35.33	186,675
2019-12-30	$39.38	$39.44	$39.23	$39.23	$35.13	87,389
2019-12-27	$39.57	$39.57	$39.34	$39.38	$35.26	127,334
2019-12-26	$39.51	$39.53	$39.38	$39.45	$35.32	40,936
2019-12-24	$39.54	$39.58	$39.39	$39.44	$35.31	82,826
2019-12-23	$39.54	$39.54	$39.40	$39.51	$35.38	639,651
2019-12-20	$39.77	$40.11	$39.77	$39.93	$35.32	113,584
2019-12-19	$39.74	$39.74	$39.62	$39.66	$35.08	123,269
2019-12-18	$39.60	$39.75	$39.58	$39.68	$35.09	126,124
2019-12-17	$39.42	$39.66	$39.42	$39.60	$35.02	196,628
2019-12-16	$39.36	$39.57	$39.36	$39.41	$34.86	132,651
2019-12-13	$39.44	$39.60	$39.10	$39.13	$34.61	144,571
2019-12-12	$38.83	$39.51	$38.83	$39.47	$34.91	101,787
2019-12-11	$38.74	$38.87	$38.74	$38.83	$34.34	146,870
2019-12-10	$38.80	$38.80	$38.61	$38.69	$34.22	85,608
2019-12-09	$38.78	$38.94	$38.74	$38.84	$34.35	112,579
2019-12-06	$38.58	$38.96	$38.58	$38.83	$34.34	264,763
2019-12-05	$38.42	$38.48	$38.24	$38.33	$33.90	116,667
2019-12-04	$38.09	$38.46	$38.09	$38.27	$33.85	108,512
2019-12-03	$38.00	$38.00	$37.73	$37.97	$33.58	151,950
2019-12-02	$38.71	$38.76	$38.39	$38.40	$33.96	103,508
2019-11-29	$38.77	$38.77	$38.64	$38.66	$34.19	21,085
2019-11-27	$38.69	$38.89	$38.68	$38.87	$34.38	126,590
2019-11-26	$38.63	$38.78	$38.53	$38.64	$34.17	154,595
2019-11-25	$38.46	$38.77	$38.39	$38.77	$34.29	133,417
2019-11-22	$38.31	$38.44	$38.23	$38.36	$33.93	120,119
2019-11-21	$38.24	$38.24	$38.02	$38.20	$33.79	107,563
2019-11-20	$38.26	$38.41	$38.02	$38.19	$33.78	145,498
2019-11-19	$38.77	$38.77	$38.41	$38.42	$33.98	81,503
2019-11-18	$39.04	$39.12	$38.80	$38.90	$34.40	96,494
2019-11-15	$39.02	$39.16	$38.89	$39.08	$34.56	76,522
2019-11-14	$38.72	$38.90	$38.72	$38.82	$34.33	147,773
2019-11-13	$38.86	$38.92	$38.69	$38.72	$34.25	141,323
2019-11-12	$39.08	$39.30	$38.93	$39.03	$34.52	202,480
2019-11-11	$38.96	$39.04	$38.80	$39.04	$34.53	67,316
2019-11-08	$39.08	$39.19	$38.83	$39.19	$34.66	102,874
2019-11-07	$39.25	$39.48	$39.13	$39.23	$34.70	204,412
2019-11-06	$39.16	$39.17	$38.80	$38.96	$34.46	87,530
2019-11-05	$39.04	$39.34	$39.00	$39.16	$34.63	92,137
2019-11-04	$38.55	$39.02	$38.55	$39.02	$34.51	219,338
2019-11-01	$37.82	$38.38	$37.82	$38.38	$33.94	129,304
2019-10-31	$38.00	$38.00	$37.44	$37.61	$33.26	118,822
2019-10-30	$38.26	$38.26	$37.88	$38.10	$33.70	106,385
2019-10-29	$38.14	$38.39	$38.08	$38.31	$33.88	100,995
2019-10-28	$38.31	$38.42	$38.21	$38.24	$33.82	94,873
2019-10-25	$37.92	$38.24	$37.89	$38.19	$33.78	391,007
2019-10-24	$38.29	$38.34	$37.79	$38.02	$33.63	87,405
2019-10-23	$38.02	$38.24	$37.92	$38.24	$33.82	189,099
2019-10-22	$37.77	$38.22	$37.65	$38.10	$33.70	129,887
2019-10-21	$37.50	$37.75	$37.50	$37.72	$33.36	141,815
2019-10-18	$37.16	$37.47	$37.14	$37.38	$33.06	104,941
2019-10-17	$37.31	$37.40	$37.18	$37.32	$33.01	137,186
2019-10-16	$37.28	$37.56	$37.26	$37.28	$32.97	134,202
2019-10-15	$37.12	$37.46	$37.05	$37.31	$33.00	140,812
2019-10-14	$37.16	$37.16	$36.90	$37.06	$32.78	150,379
2019-10-11	$37.05	$37.49	$37.05	$37.24	$32.94	187,043
2019-10-10	$36.24	$36.72	$36.24	$36.62	$32.39	135,883
2019-10-09	$36.09	$36.22	$35.98	$36.10	$31.93	202,785
2019-10-08	$36.23	$36.23	$35.85	$35.86	$31.72	540,516
2019-10-07	$36.61	$36.81	$36.46	$36.53	$32.31	143,995
2019-10-04	$36.47	$36.68	$36.32	$36.68	$32.44	85,551
2019-10-03	$36.09	$36.40	$35.77	$36.40	$32.19	174,899
2019-10-02	$36.78	$36.78	$36.07	$36.15	$31.97	212,704
2019-10-01	$37.78	$37.89	$36.97	$36.97	$32.70	158,296
2019-09-30	$37.67	$37.79	$37.61	$37.69	$33.33	177,357
2019-09-27	$37.53	$37.72	$37.35	$37.56	$33.22	243,429
2019-09-26	$37.43	$37.55	$37.25	$37.46	$33.13	143,364
2019-09-25	$37.25	$37.46	$37.16	$37.39	$33.07	195,327
2019-09-24	$37.63	$37.63	$37.11	$37.25	$32.95	120,342
2019-09-23	$37.47	$37.63	$37.24	$37.54	$33.20	105,869
2019-09-20	$38.12	$38.26	$37.90	$37.92	$33.17	118,462
2019-09-19	$38.24	$38.33	$37.99	$38.03	$33.26	192,359
2019-09-18	$38.30	$38.30	$37.90	$38.16	$33.38	135,486
2019-09-17	$38.43	$38.43	$38.11	$38.31	$33.51	287,123
2019-09-16	$38.54	$38.58	$38.37	$38.48	$33.66	92,111
2019-09-13	$38.49	$38.71	$38.37	$38.39	$33.58	135,990
2019-09-12	$38.43	$38.47	$38.09	$38.32	$33.52	210,547
2019-09-11	$38.12	$38.41	$37.82	$38.41	$33.59	151,516
2019-09-10	$37.47	$38.05	$37.46	$38.04	$33.27	133,728
2019-09-09	$36.90	$37.48	$36.90	$37.46	$32.76	214,685
2019-09-06	$36.60	$36.85	$36.49	$36.76	$32.15	315,001
2019-09-05	$36.34	$36.68	$36.34	$36.58	$31.99	200,639
2019-09-04	$35.73	$35.99	$35.67	$35.96	$31.45	154,118
2019-09-03	$35.41	$35.44	$35.12	$35.39	$30.95	148,340
2019-08-30	$35.58	$35.85	$35.51	$35.61	$31.14	146,851
2019-08-29	$35.15	$35.44	$35.15	$35.42	$30.98	205,268
2019-08-28	$34.36	$34.90	$34.33	$34.83	$30.46	548,268
2019-08-27	$34.91	$34.96	$34.34	$34.35	$30.04	652,853
2019-08-26	$34.80	$34.86	$34.58	$34.75	$30.39	237,020
2019-08-23	$35.40	$35.54	$34.39	$34.54	$30.21	201,334
2019-08-22	$35.56	$35.80	$35.46	$35.61	$31.14	410,518
2019-08-21	$35.41	$35.55	$35.38	$35.47	$31.02	216,492
2019-08-20	$35.53	$35.53	$35.17	$35.18	$30.77	270,955
2019-08-19	$35.25	$35.66	$35.25	$35.55	$31.09	457,219
2019-08-16	$34.55	$35.04	$34.55	$34.96	$30.58	230,730
2019-08-15	$34.70	$34.70	$34.17	$34.39	$30.08	411,114
2019-08-14	$35.28	$35.28	$34.58	$34.62	$30.28	255,705
2019-08-13	$35.42	$36.26	$35.28	$35.84	$31.35	254,287
2019-08-12	$35.79	$35.79	$35.32	$35.42	$30.98	170,461
2019-08-09	$36.30	$36.30	$35.78	$35.92	$31.42	177,707
2019-08-08	$35.90	$36.33	$35.80	$36.33	$31.77	475,999
2019-08-07	$35.38	$35.80	$35.18	$35.69	$31.21	268,122
2019-08-06	$35.96	$36.07	$35.43	$35.80	$31.31	343,644
2019-08-05	$36.30	$36.30	$35.56	$35.81	$31.32	315,461
2019-08-02	$36.96	$37.13	$36.60	$36.70	$32.10	123,711
2019-08-01	$37.62	$37.82	$36.92	$37.06	$32.41	427,251
2019-07-31	$37.66	$37.82	$37.12	$37.40	$32.71	249,775
2019-07-30	$37.51	$37.71	$37.43	$37.70	$32.97	139,684
2019-07-29	$37.78	$37.79	$37.56	$37.65	$32.93	270,582
2019-07-26	$37.76	$37.85	$37.62	$37.79	$33.05	223,309
2019-07-25	$37.78	$37.85	$37.59	$37.68	$32.96	229,668
2019-07-24	$37.55	$37.84	$37.55	$37.80	$33.06	224,953
2019-07-23	$37.49	$37.60	$37.38	$37.55	$32.84	212,078
2019-07-22	$37.51	$37.57	$37.29	$37.35	$32.67	162,942
2019-07-19	$37.49	$37.61	$37.42	$37.45	$32.75	259,693
2019-07-18	$37.20	$37.47	$37.17	$37.43	$32.74	311,236
2019-07-17	$37.77	$37.78	$37.33	$37.33	$32.65	150,324
2019-07-16	$37.86	$38.00	$37.71	$37.77	$33.03	124,037
2019-07-15	$37.92	$37.98	$37.85	$37.90	$33.15	169,852
2019-07-12	$37.85	$38.02	$37.82	$37.96	$33.20	200,705
2019-07-11	$37.87	$37.89	$37.58	$37.75	$33.02	135,877
2019-07-10	$37.88	$37.93	$37.73	$37.79	$33.05	209,727
2019-07-09	$37.73	$37.76	$37.59	$37.67	$32.95	154,981
2019-07-08	$37.85	$37.99	$37.74	$37.81	$33.07	159,070
2019-07-05	$37.79	$37.97	$37.63	$37.95	$33.19	195,638
2019-07-03	$37.76	$37.98	$37.75	$37.96	$33.20	173,713
2019-07-02	$37.69	$37.75	$37.51	$37.67	$32.95	647,249
2019-07-01	$38.08	$38.13	$37.56	$37.73	$33.00	321,712
2019-06-28	$37.34	$37.67	$37.33	$37.66	$32.94	181,917
2019-06-27	$37.06	$37.26	$37.06	$37.23	$32.56	158,788
2019-06-26	$37.03	$37.20	$36.96	$36.96	$32.33	129,737
2019-06-25	$37.15	$37.19	$36.88	$36.89	$32.26	173,008
2019-06-24	$37.52	$37.52	$37.27	$37.32	$32.64	279,014
2019-06-21	$37.66	$37.88	$37.59	$37.82	$32.78	169,250
2019-06-20	$37.63	$37.75	$37.41	$37.71	$32.69	161,828
2019-06-19	$37.27	$37.42	$37.21	$37.33	$32.36	192,982
2019-06-18	$37.11	$37.38	$37.11	$37.25	$32.29	164,747
2019-06-17	$36.91	$37.03	$36.90	$36.97	$32.05	115,310
2019-06-14	$37.14	$37.14	$36.87	$36.97	$32.05	186,208
2019-06-13	$36.93	$37.16	$36.90	$37.16	$32.21	235,899
2019-06-12	$36.88	$36.91	$36.67	$36.70	$31.81	128,157
2019-06-11	$36.85	$37.04	$36.85	$36.89	$31.98	130,749
2019-06-10	$36.83	$36.93	$36.60	$36.65	$31.77	201,833
2019-06-07	$36.61	$36.80	$36.56	$36.57	$31.70	200,065
2019-06-06	$36.45	$36.54	$36.18	$36.47	$31.61	171,326
2019-06-05	$36.06	$36.06	$36.06	$36.06	$31.26	364,877
2019-06-04	$35.86	$36.45	$35.86	$36.44	$31.59	772,271
2019-06-03	$35.03	$35.56	$35.03	$35.56	$30.82	441,612
2019-05-31	$35.21	$35.21	$34.92	$34.96	$30.30	285,336
2019-05-30	$35.76	$35.85	$35.45	$35.54	$30.81	223,203
2019-05-29	$35.95	$35.95	$35.55	$35.72	$30.96	539,992
2019-05-28	$36.66	$36.69	$36.04	$36.06	$31.26	87,196
2019-05-24	$36.91	$36.91	$36.51	$36.62	$31.74	163,505
2019-05-23	$36.82	$36.82	$36.48	$36.68	$31.79	314,107
2019-05-22	$37.39	$37.39	$37.04	$37.17	$32.22	177,688
2019-05-21	$37.34	$37.64	$37.18	$37.56	$32.56	226,155
2019-05-20	$37.19	$37.28	$37.02	$37.16	$32.21	169,382
2019-05-17	$37.21	$37.67	$37.18	$37.36	$32.38	147,502
2019-05-16	$37.50	$37.73	$37.44	$37.50	$32.51	250,238
2019-05-15	$37.13	$37.50	$37.02	$37.44	$32.45	215,787
2019-05-14	$36.98	$37.45	$36.97	$37.25	$32.29	540,836
2019-05-13	$37.20	$37.20	$36.71	$36.89	$31.98	337,694
2019-05-10	$37.53	$37.80	$37.02	$37.68	$32.66	193,513
2019-05-09	$37.51	$37.71	$37.18	$37.61	$32.60	312,882
2019-05-08	$37.99	$38.09	$37.79	$37.81	$32.77	419,826
2019-05-07	$38.22	$38.22	$37.78	$38.00	$32.94	289,200
2019-05-06	$38.17	$38.51	$38.07	$38.42	$33.30	215,198
2019-05-03	$38.44	$38.79	$38.44	$38.67	$33.52	285,706
2019-05-02	$38.34	$38.52	$38.12	$38.23	$33.14	305,898
2019-05-01	$38.89	$38.89	$38.40	$38.41	$33.29	323,851
2019-04-30	$38.81	$38.92	$38.65	$38.85	$33.68	240,388
2019-04-29	$38.80	$38.88	$38.70	$38.78	$33.61	174,110
2019-04-26	$38.58	$38.81	$38.55	$38.81	$33.64	181,192
2019-04-25	$38.80	$38.80	$38.48	$38.56	$33.42	355,495
2019-04-24	$39.02	$39.06	$38.78	$38.93	$33.74	294,684
2019-04-23	$38.87	$39.09	$38.76	$39.05	$33.85	253,650
2019-04-22	$38.88	$39.01	$38.73	$38.79	$33.62	470,039
2019-04-18	$38.94	$38.95	$38.76	$38.86	$33.68	204,856
2019-04-17	$39.07	$39.22	$38.85	$38.85	$33.68	254,081
2019-04-16	$38.61	$38.85	$38.41	$38.84	$33.67	324,577
2019-04-15	$38.75	$38.78	$38.54	$38.55	$33.42	171,526
2019-04-12	$38.68	$38.74	$38.52	$38.71	$33.55	226,876
2019-04-11	$38.53	$38.67	$38.46	$38.59	$33.45	189,653
2019-04-10	$38.58	$38.63	$38.48	$38.56	$33.42	266,387
2019-04-09	$38.69	$38.74	$38.41	$38.52	$33.39	295,022
2019-04-08	$38.72	$38.80	$38.69	$38.80	$33.63	217,327
2019-04-05	$38.60	$38.78	$38.47	$38.75	$33.59	242,194
2019-04-04	$38.24	$38.51	$38.24	$38.49	$33.36	230,427
2019-04-03	$38.36	$38.39	$38.14	$38.23	$33.14	343,406
2019-04-02	$38.28	$38.35	$38.12	$38.25	$33.16	294,182
2019-04-01	$38.08	$38.30	$38.02	$38.25	$33.16	565,863
2019-03-29	$37.98	$37.98	$37.77	$37.89	$32.84	261,569
2019-03-28	$37.92	$37.98	$37.63	$37.83	$32.79	215,831
2019-03-27	$38.05	$38.07	$37.64	$37.86	$32.82	281,602
2019-03-26	$37.77	$38.10	$37.77	$38.04	$32.97	597,489
2019-03-25	$37.40	$37.58	$37.25	$37.46	$32.47	263,408
2019-03-22	$37.82	$37.90	$37.39	$37.45	$32.46	268,668
2019-03-21	$37.38	$38.03	$37.38	$37.96	$32.90	241,301
2019-03-20	$37.62	$37.72	$37.34	$37.45	$32.46	229,560
2019-03-19	$37.96	$38.00	$37.48	$37.59	$32.58	218,484
2019-03-18	$37.95	$38.10	$37.86	$38.07	$32.76	230,288
2019-03-15	$37.90	$37.99	$37.81	$37.93	$32.64	321,457
2019-03-14	$38.02	$38.06	$37.81	$37.87	$32.59	239,248
2019-03-13	$37.94	$38.09	$37.84	$37.97	$32.68	242,830
2019-03-12	$37.76	$37.92	$37.70	$37.84	$32.57	235,169
2019-03-11	$37.33	$37.70	$37.33	$37.70	$32.44	296,332
2019-03-08	$37.05	$37.21	$36.90	$37.20	$32.01	265,711
2019-03-07	$37.50	$37.50	$37.15	$37.27	$32.07	231,499
2019-03-06	$37.58	$37.62	$37.46	$37.53	$32.30	390,129
2019-03-05	$37.58	$37.58	$37.41	$37.52	$32.29	279,520
2019-03-04	$37.69	$37.76	$37.17	$37.57	$32.33	543,208
2019-03-01	$37.64	$37.73	$37.40	$37.65	$32.40	453,881
2019-02-28	$37.57	$37.57	$37.32	$37.46	$32.24	340,406
2019-02-27	$37.50	$37.65	$37.44	$37.59	$32.35	324,828
2019-02-26	$37.68	$37.82	$37.52	$37.54	$32.31	350,001
2019-02-25	$37.88	$37.94	$37.64	$37.70	$32.44	371,491
2019-02-22	$37.68	$37.77	$37.55	$37.77	$32.50	412,420
2019-02-21	$38.11	$38.12	$37.86	$38.00	$32.70	273,990
2019-02-20	$37.87	$38.27	$37.84	$38.15	$32.83	277,709
2019-02-19	$37.60	$37.97	$37.51	$37.87	$32.59	295,892
2019-02-15	$37.77	$37.77	$37.55	$37.66	$32.41	240,932
2019-02-14	$37.48	$37.72	$37.31	$37.55	$32.32	269,545
2019-02-13	$37.53	$37.67	$37.47	$37.56	$32.32	370,411
2019-02-12	$37.27	$37.56	$37.27	$37.43	$32.21	515,711
2019-02-11	$36.90	$36.99	$36.82	$36.95	$31.80	286,471
2019-02-08	$36.76	$36.88	$36.53	$36.88	$31.74	355,534
2019-02-07	$36.85	$36.92	$36.48	$36.72	$31.60	326,872
2019-02-06	$37.02	$37.11	$36.94	$36.99	$31.83	355,667
2019-02-05	$36.93	$37.09	$36.86	$37.08	$31.91	403,857
2019-02-04	$36.80	$36.90	$36.52	$36.90	$31.76	281,481
2019-02-01	$36.88	$36.90	$36.64	$36.78	$31.65	385,446
2019-01-31	$36.45	$36.82	$36.32	$36.78	$31.65	486,217
2019-01-30	$36.09	$36.43	$35.95	$36.30	$31.24	405,514
2019-01-29	$35.94	$36.10	$35.92	$35.95	$30.94	525,228
2019-01-28	$35.80	$35.95	$35.62	$35.92	$30.91	240,731
2019-01-25	$35.98	$36.23	$35.95	$36.00	$30.98	194,864
2019-01-24	$35.70	$35.84	$35.53	$35.75	$30.77	463,376
2019-01-23	$35.93	$35.93	$35.52	$35.77	$30.78	353,211
2019-01-22	$35.87	$35.88	$35.37	$35.61	$30.65	451,831
2019-01-18	$35.89	$36.12	$35.78	$36.04	$31.02	389,996
2019-01-17	$35.35	$35.74	$35.28	$35.67	$30.70	250,251
2019-01-16	$35.38	$35.52	$35.33	$35.44	$30.50	282,502
2019-01-15	$35.24	$35.46	$35.22	$35.40	$30.47	319,343
2019-01-14	$35.27	$35.35	$35.12	$35.24	$30.33	418,861
2019-01-11	$35.26	$35.50	$35.20	$35.44	$30.50	323,865
2019-01-10	$34.83	$35.32	$34.80	$35.28	$30.36	593,954
2019-01-09	$35.08	$35.08	$34.80	$34.91	$30.04	885,970
2019-01-08	$34.81	$34.93	$34.65	$34.85	$29.99	369,243
2019-01-07	$34.27	$34.76	$34.11	$34.51	$29.70	514,991
2019-01-04	$33.69	$34.25	$33.67	$34.21	$29.44	444,625
2019-01-03	$33.57	$33.75	$33.24	$33.35	$28.70	238,822
2019-01-02	$33.16	$33.75	$32.99	$33.62	$28.93	441,635
2018-12-31	$33.59	$33.60	$33.10	$33.48	$28.81	814,399
2018-12-28	$33.63	$33.82	$33.30	$33.40	$28.74	1,343,266
2018-12-27	$32.87	$33.42	$32.34	$33.42	$28.76	882,241
2018-12-26	$32.35	$33.23	$31.73	$33.18	$28.55	1,070,060
2018-12-24	$33.34	$33.35	$32.36	$32.38	$27.59	726,344
2018-12-21	$34.10	$34.67	$33.41	$33.45	$28.50	675,724
2018-12-20	$34.52	$34.61	$33.74	$34.04	$29.01	721,981
2018-12-19	$35.05	$35.50	$34.43	$34.62	$29.50	688,281
2018-12-18	$35.33	$35.55	$34.72	$34.89	$29.73	432,460
2018-12-17	$36.01	$36.01	$35.03	$35.20	$29.99	444,453
2018-12-14	$36.28	$36.42	$35.97	$36.08	$30.74	371,173
2018-12-13	$36.53	$36.64	$36.34	$36.41	$31.02	219,647
2018-12-12	$36.68	$36.82	$36.35	$36.35	$30.97	449,103
2018-12-11	$36.76	$36.83	$36.20	$36.40	$31.02	281,903
2018-12-10	$36.48	$36.56	$35.74	$36.35	$30.97	543,069
2018-12-07	$36.98	$37.13	$36.36	$36.44	$31.05	351,324
2018-12-06	$36.84	$36.90	$36.10	$36.88	$31.43	471,475
2018-12-04	$37.83	$37.93	$37.01	$37.05	$31.57	325,951
2018-12-03	$37.67	$37.89	$37.53	$37.85	$32.25	521,758
2018-11-30	$37.24	$37.46	$37.21	$37.37	$31.84	658,560
2018-11-29	$37.25	$37.52	$37.10	$37.32	$31.80	532,019
2018-11-28	$36.95	$37.20	$36.57	$37.17	$31.67	541,108
2018-11-27	$36.79	$36.92	$36.67	$36.89	$31.43	350,025
2018-11-26	$36.57	$36.84	$36.56	$36.81	$31.37	207,955
2018-11-23	$36.58	$36.58	$36.27	$36.38	$31.00	356,053
2018-11-21	$36.70	$36.91	$36.61	$36.65	$31.23	194,551
2018-11-20	$37.15	$37.15	$36.57	$36.68	$31.25	407,946
2018-11-19	$37.30	$37.47	$37.11	$37.25	$31.74	340,232
2018-11-16	$37.05	$37.34	$37.02	$37.30	$31.78	213,018
2018-11-15	$36.78	$37.08	$36.50	$37.03	$31.55	370,520
2018-11-14	$37.35	$37.37	$36.70	$36.91	$31.45	238,864
2018-11-13	$37.35	$37.47	$37.03	$37.14	$31.65	243,660
2018-11-12	$37.58	$37.58	$37.09	$37.19	$31.69	323,399
2018-11-09	$37.90	$37.90	$37.40	$37.64	$32.07	241,871
2018-11-08	$38.10	$38.14	$37.83	$37.95	$32.34	479,010
2018-11-07	$38.25	$38.26	$37.88	$38.20	$32.55	551,633
2018-11-06	$37.64	$37.96	$37.64	$37.94	$32.33	766,836
2018-11-05	$37.15	$37.67	$37.15	$37.58	$32.02	418,568
2018-11-02	$37.39	$37.39	$36.71	$37.02	$31.54	441,747
2018-11-01	$37.08	$37.22	$36.99	$37.15	$31.66	277,537
2018-10-31	$37.34	$37.35	$36.91	$37.01	$31.54	406,293
2018-10-30	$36.80	$37.28	$36.72	$37.09	$31.60	364,560
2018-10-29	$36.76	$37.27	$36.43	$36.75	$31.31	361,606
2018-10-26	$37.03	$37.03	$36.36	$36.55	$31.14	270,671
2018-10-25	$37.17	$37.42	$36.99	$37.14	$31.65	455,414
2018-10-24	$37.60	$37.72	$36.99	$37.03	$31.55	355,488
2018-10-23	$37.32	$37.77	$37.09	$37.59	$32.03	654,821
2018-10-22	$37.78	$37.87	$37.48	$37.64	$32.07	178,615
2018-10-19	$37.61	$37.93	$37.59	$37.74	$32.16	306,860
2018-10-18	$37.84	$38.02	$37.45	$37.67	$32.10	467,321
2018-10-17	$38.06	$38.06	$37.64	$37.89	$32.29	423,339
2018-10-16	$37.65	$38.14	$37.50	$38.08	$32.45	799,831
2018-10-15	$37.60	$37.86	$37.53	$37.58	$32.02	283,490
2018-10-12	$37.83	$37.83	$37.28	$37.63	$32.06	563,585
2018-10-11	$38.60	$38.60	$37.40	$37.53	$31.98	504,700
2018-10-10	$39.14	$39.21	$38.53	$38.59	$32.88	471,525
2018-10-09	$39.34	$39.39	$39.12	$39.17	$33.38	205,594
2018-10-08	$38.98	$39.35	$38.98	$39.32	$33.50	216,271
2018-10-05	$38.98	$39.07	$38.86	$39.03	$33.26	589,022
2018-10-04	$38.90	$38.95	$38.69	$38.94	$33.18	328,774
2018-10-03	$39.12	$39.21	$38.89	$38.98	$33.21	283,643
2018-10-02	$38.91	$39.08	$38.76	$38.97	$33.21	311,589
2018-10-01	$38.97	$39.02	$38.81	$38.90	$33.15	185,058
2018-09-28	$38.53	$38.70	$38.47	$38.56	$32.86	251,553
2018-09-27	$38.64	$38.76	$38.50	$38.56	$32.86	225,401
2018-09-26	$38.58	$38.77	$38.46	$38.48	$32.79	186,213
2018-09-25	$38.89	$38.89	$38.52	$38.52	$32.82	209,586
2018-09-24	$39.50	$39.51	$39.12	$39.20	$33.05	176,987
2018-09-21	$39.69	$39.73	$39.47	$39.47	$33.28	178,440
2018-09-20	$39.50	$39.59	$39.40	$39.53	$33.33	172,568
2018-09-19	$39.72	$39.91	$39.40	$39.43	$33.25	182,892
2018-09-18	$39.76	$39.78	$39.60	$39.66	$33.44	223,223
2018-09-17	$39.83	$39.93	$39.69	$39.69	$33.47	168,820
2018-09-14	$39.76	$39.82	$39.54	$39.77	$33.53	181,064
2018-09-13	$39.70	$39.74	$39.55	$39.71	$33.48	243,998
2018-09-12	$39.40	$39.63	$39.39	$39.53	$33.33	167,819
2018-09-11	$39.29	$39.38	$39.18	$39.29	$33.13	164,135
2018-09-10	$39.40	$39.50	$39.25	$39.26	$33.10	149,160
2018-09-07	$39.26	$39.26	$39.03	$39.12	$32.99	102,854
2018-09-06	$39.47	$39.54	$39.21	$39.26	$33.10	129,625
2018-09-05	$39.23	$39.44	$39.05	$39.43	$33.25	205,485
2018-09-04	$39.28	$39.34	$39.14	$39.20	$33.05	221,861
2018-08-31	$39.25	$39.29	$39.05	$39.24	$33.09	174,443
2018-08-30	$39.31	$39.38	$39.18	$39.26	$33.10	435,481
2018-08-29	$39.33	$39.47	$39.20	$39.44	$33.26	208,960
2018-08-28	$39.41	$39.41	$39.24	$39.28	$33.12	263,149
2018-08-27	$39.51	$39.51	$39.19	$39.26	$33.10	193,751
2018-08-24	$39.12	$39.23	$39.03	$39.18	$33.04	159,829
2018-08-23	$39.04	$39.07	$38.93	$39.00	$32.88	158,280
2018-08-22	$39.29	$39.29	$38.97	$39.01	$32.89	197,098
2018-08-21	$39.15	$39.20	$39.01	$39.11	$32.98	145,823
2018-08-20	$39.04	$39.15	$39.00	$39.09	$32.96	155,693
2018-08-17	$38.68	$39.02	$38.68	$38.95	$32.84	210,609
2018-08-16	$38.42	$38.71	$38.42	$38.64	$32.58	331,500
2018-08-15	$38.40	$38.40	$38.04	$38.24	$32.24	167,734
2018-08-14	$38.45	$38.56	$38.44	$38.52	$32.48	199,434
2018-08-13	$38.60	$38.60	$38.20	$38.25	$32.25	102,827
2018-08-10	$38.63	$38.63	$38.39	$38.46	$32.43	105,307
2018-08-09	$38.81	$38.84	$38.66	$38.68	$32.61	94,800
2018-08-08	$38.90	$38.90	$38.70	$38.73	$32.66	89,636
2018-08-07	$38.98	$38.98	$38.82	$38.91	$32.81	172,250
2018-08-06	$38.90	$38.95	$38.73	$38.87	$32.78	193,335
2018-08-03	$38.10	$38.91	$38.06	$38.91	$32.81	165,917
2018-08-02	$38.10	$38.39	$38.06	$38.36	$32.35	164,567
2018-08-01	$38.62	$38.62	$38.19	$38.24	$32.24	283,605
2018-07-31	$38.62	$38.80	$38.51	$38.64	$32.58	200,290
2018-07-30	$38.36	$38.55	$38.32	$38.51	$32.47	176,513
2018-07-27	$38.52	$38.56	$38.17	$38.24	$32.24	222,372
2018-07-26	$38.45	$38.65	$38.39	$38.48	$32.45	212,470
2018-07-25	$38.22	$38.31	$38.10	$38.25	$32.25	169,914
2018-07-24	$38.42	$38.42	$38.11	$38.30	$32.29	232,517
2018-07-23	$38.35	$38.35	$38.11	$38.25	$32.25	366,882
2018-07-20	$38.57	$38.57	$38.23	$38.29	$32.29	140,761
2018-07-19	$38.30	$38.67	$38.30	$38.57	$32.52	130,663
2018-07-18	$38.25	$38.29	$38.05	$38.28	$32.28	175,313
2018-07-17	$38.32	$38.43	$38.23	$38.23	$32.24	787,848
2018-07-16	$38.42	$38.45	$38.17	$38.34	$32.33	145,968
2018-07-13	$38.47	$38.52	$38.31	$38.42	$32.40	120,156
2018-07-12	$38.67	$38.67	$38.17	$38.42	$32.40	224,102
2018-07-11	$38.63	$38.71	$38.46	$38.49	$32.45	391,960
2018-07-10	$38.69	$38.85	$38.57	$38.78	$32.70	480,882
2018-07-09	$38.92	$39.00	$38.52	$38.58	$32.53	186,404
2018-07-06	$38.50	$38.83	$38.43	$38.83	$32.74	639,234
2018-07-05	$38.55	$38.67	$38.21	$38.53	$32.49	209,645
2018-07-03	$38.11	$38.44	$38.11	$38.23	$32.24	87,021
2018-07-02	$38.05	$38.05	$37.71	$37.97	$32.02	333,635
2018-06-29	$38.57	$38.57	$38.22	$38.23	$32.24	280,381
2018-06-28	$38.22	$38.52	$38.12	$38.43	$32.40	235,147
2018-06-27	$38.49	$38.66	$38.15	$38.22	$32.23	467,920
2018-06-26	$38.33	$38.46	$38.20	$38.39	$32.37	244,599
2018-06-25	$38.46	$38.46	$38.04	$38.23	$32.24	280,853
2018-06-22	$38.79	$38.79	$38.41	$38.44	$32.41	133,788
2018-06-21	$38.57	$38.62	$38.35	$38.45	$32.42	102,518
2018-06-20	$38.52	$38.65	$38.26	$38.57	$32.52	85,417
2018-06-19	$38.08	$38.45	$38.08	$38.45	$32.42	93,803
2018-06-18	$38.40	$38.76	$38.37	$38.65	$32.27	56,079
2018-06-15	$38.29	$38.47	$38.22	$38.47	$32.12	83,840
2018-06-14	$38.29	$38.45	$38.21	$38.35	$32.02	129,704
2018-06-13	$38.70	$38.70	$38.14	$38.17	$31.87	178,218
2018-06-12	$38.80	$38.92	$38.69	$38.75	$32.36	75,349
2018-06-11	$38.71	$38.80	$38.65	$38.74	$32.35	56,455
2018-06-08	$38.70	$38.70	$38.47	$38.67	$32.29	94,740
2018-06-07	$38.56	$38.84	$38.55	$38.71	$32.32	84,521
2018-06-06	$38.70	$38.70	$38.30	$38.48	$32.13	56,436
2018-06-05	$38.37	$38.70	$38.30	$38.63	$32.26	89,180
2018-06-04	$38.25	$38.26	$37.97	$38.24	$31.93	122,014
2018-06-01	$37.75	$37.89	$37.67	$37.82	$31.58	48,998
2018-05-31	$37.79	$37.83	$37.47	$37.59	$31.39	124,039
2018-05-30	$37.49	$38.00	$37.45	$37.88	$31.63	67,875
2018-05-29	$37.14	$37.38	$37.02	$37.26	$31.11	43,415
2018-05-25	$37.23	$37.23	$37.06	$37.16	$31.03	37,913
2018-05-24	$37.07	$37.35	$37.04	$37.27	$31.12	45,305
2018-05-23	$36.92	$37.11	$36.83	$37.05	$30.94	80,279
2018-05-22	$37.29	$37.29	$36.88	$36.95	$30.85	38,447
2018-05-21	$36.91	$37.22	$36.86	$37.15	$31.02	65,869
2018-05-18	$36.87	$36.87	$36.58	$36.67	$30.62	50,681
2018-05-17	$36.85	$37.11	$36.80	$36.89	$30.80	43,913
2018-05-16	$36.62	$36.86	$36.54	$36.78	$30.71	70,583
2018-05-15	$36.40	$36.48	$36.20	$36.44	$30.43	44,880
2018-05-14	$36.62	$36.74	$36.45	$36.52	$30.49	62,798
2018-05-11	$36.40	$36.55	$36.37	$36.49	$30.47	64,700
2018-05-10	$36.22	$36.41	$35.97	$36.39	$30.38	113,064
2018-05-09	$35.89	$36.06	$35.82	$36.03	$30.08	84,715
2018-05-08	$36.08	$36.08	$35.58	$35.77	$29.87	69,432
2018-05-07	$36.52	$36.52	$36.11	$36.13	$30.17	70,861
2018-05-04	$36.09	$36.53	$36.01	$36.39	$30.38	44,656
2018-05-03	$36.13	$36.24	$35.84	$36.06	$30.11	60,435
2018-05-02	$36.10	$36.32	$35.93	$36.14	$30.18	74,143
2018-05-01	$36.09	$36.12	$35.86	$36.11	$30.15	48,000
2018-04-30	$36.69	$36.72	$36.21	$36.21	$30.23	48,194
2018-04-27	$36.10	$36.61	$36.10	$36.52	$30.49	84,795
2018-04-26	$35.91	$36.27	$35.88	$36.17	$30.20	40,948
2018-04-25	$35.73	$35.98	$35.51	$35.84	$29.93	26,751
2018-04-24	$35.77	$36.03	$35.60	$35.68	$29.79	44,514
2018-04-23	$35.51	$35.69	$35.47	$35.68	$29.79	57,127
2018-04-20	$35.72	$35.80	$35.34	$35.38	$29.54	34,673
2018-04-19	$35.83	$35.89	$35.54	$35.72	$29.83	38,736
2018-04-18	$36.03	$36.25	$35.94	$35.96	$30.03	38,006
2018-04-17	$35.87	$36.09	$35.80	$35.98	$30.04	89,506
2018-04-16	$35.43	$35.78	$35.37	$35.72	$29.83	25,634
2018-04-13	$35.31	$35.38	$35.12	$35.24	$29.42	71,620
2018-04-12	$35.55	$35.55	$35.10	$35.21	$29.40	50,705
2018-04-11	$35.34	$35.56	$35.31	$35.42	$29.57	63,543
2018-04-10	$35.56	$35.60	$35.21	$35.50	$29.64	236,448
2018-04-09	$35.40	$35.58	$35.15	$35.15	$29.35	46,532
2018-04-06	$35.59	$35.72	$35.09	$35.26	$29.44	106,283
2018-04-05	$35.45	$35.77	$35.25	$35.75	$29.85	220,672
2018-04-04	$34.52	$35.38	$34.52	$35.34	$29.51	94,167
2018-04-03	$34.71	$34.93	$34.56	$34.88	$29.12	128,513
2018-04-02	$35.01	$35.13	$34.35	$34.55	$28.85	77,171
2018-03-29	$34.86	$35.11	$34.86	$35.08	$29.29	48,623
2018-03-28	$34.54	$34.98	$34.54	$34.86	$29.11	37,184
2018-03-27	$34.51	$34.93	$34.45	$34.49	$28.80	67,293
2018-03-26	$34.27	$34.46	$34.11	$34.46	$28.77	60,130
2018-03-23	$34.60	$34.73	$33.93	$33.99	$28.38	885,839
2018-03-22	$34.95	$35.07	$34.56	$34.57	$28.87	99,520
2018-03-21	$34.96	$35.17	$34.87	$34.98	$29.21	28,927
2018-03-20	$35.20	$35.39	$34.94	$34.97	$29.20	57,905
2018-03-19	$35.54	$35.55	$35.07	$35.18	$29.37	45,240
2018-03-16	$35.29	$35.74	$35.29	$35.58	$29.71	35,853
2018-03-15	$35.90	$35.92	$35.53	$35.65	$29.49	44,632
2018-03-14	$36.08	$36.15	$35.80	$35.82	$29.63	36,529
2018-03-13	$36.07	$36.28	$35.90	$35.95	$29.74	26,897
2018-03-12	$35.92	$36.10	$35.86	$36.03	$29.81	29,347
2018-03-09	$35.82	$35.87	$35.60	$35.87	$29.68	45,389
2018-03-08	$35.94	$35.94	$35.51	$35.57	$29.43	28,094
2018-03-07	$35.75	$35.97	$35.62	$35.83	$29.64	45,822
2018-03-06	$36.27	$36.27	$35.85	$36.10	$29.87	37,907
2018-03-05	$35.57	$36.19	$35.57	$36.12	$29.88	27,660
2018-03-02	$35.03	$35.78	$35.03	$35.78	$29.60	47,139
2018-03-01	$35.47	$35.53	$35.02	$35.23	$29.15	65,397
2018-02-28	$35.91	$36.02	$35.52	$35.52	$29.39	32,807
2018-02-27	$36.49	$36.76	$35.77	$35.77	$29.59	32,028
2018-02-26	$36.07	$36.14	$35.75	$36.13	$29.89	32,435
2018-02-23	$35.49	$35.94	$35.49	$35.94	$29.73	29,925
2018-02-22	$35.27	$35.78	$35.27	$35.35	$29.25	30,924
2018-02-21	$35.42	$35.70	$35.19	$35.19	$29.11	47,444
2018-02-20	$35.86	$35.86	$35.36	$35.46	$29.34	56,405
2018-02-16	$35.90	$36.29	$35.90	$36.01	$29.79	43,553
2018-02-15	$35.72	$35.96	$35.53	$35.96	$29.75	90,524
2018-02-14	$34.95	$35.63	$34.89	$35.48	$29.35	37,456
2018-02-13	$34.80	$35.23	$34.69	$35.20	$29.12	39,472
2018-02-12	$34.88	$35.14	$34.51	$34.94	$28.91	75,930
2018-02-09	$34.56	$34.89	$33.68	$34.64	$28.66	91,769
2018-02-08	$35.26	$35.29	$34.25	$34.25	$28.34	74,993
2018-02-07	$35.11	$35.71	$35.11	$35.27	$29.18	71,645
2018-02-06	$34.29	$35.25	$33.81	$35.12	$29.06	129,896
2018-02-05	$35.87	$36.15	$34.80	$34.80	$28.79	72,042
2018-02-02	$36.76	$36.76	$36.11	$36.11	$29.87	745,909
2018-02-01	$37.17	$37.25	$36.93	$36.96	$30.58	58,124
2018-01-31	$37.51	$37.51	$37.04	$37.32	$30.88	42,823
2018-01-30	$37.52	$37.61	$37.19	$37.28	$30.84	57,314
2018-01-29	$37.81	$37.90	$37.62	$37.69	$31.18	62,694
2018-01-26	$37.73	$37.93	$37.55	$37.93	$31.38	69,714
2018-01-25	$37.68	$37.68	$37.47	$37.63	$31.13	62,552
2018-01-24	$37.95	$37.95	$37.52	$37.67	$31.16	80,756
2018-01-23	$37.79	$37.95	$37.71	$37.87	$31.33	98,458
2018-01-22	$37.39	$37.72	$37.39	$37.72	$31.21	43,481
2018-01-19	$37.21	$37.34	$36.98	$37.33	$30.88	47,931
2018-01-18	$37.31	$37.45	$37.09	$37.09	$30.69	63,140
2018-01-17	$37.13	$37.32	$36.98	$37.23	$30.80	80,063
2018-01-16	$37.66	$37.76	$37.12	$37.19	$30.77	64,389
2018-01-12	$37.52	$37.65	$37.50	$37.57	$31.08	63,519
2018-01-11	$36.96	$37.48	$36.96	$37.48	$31.01	69,232
2018-01-10	$36.68	$36.99	$36.64	$36.95	$30.57	66,850
2018-01-09	$36.98	$37.02	$36.73	$36.74	$30.40	64,510
2018-01-08	$36.95	$36.98	$36.54	$36.88	$30.51	134,465
2018-01-05	$36.64	$36.66	$36.45	$36.64	$30.31	53,706
2018-01-04	$36.96	$36.96	$36.35	$36.58	$30.26	102,920
2018-01-03	$37.65	$37.65	$36.78	$36.86	$30.49	132,447
2018-01-02	$36.87	$37.03	$36.60	$37.03	$30.64	70,710
2017-12-29	$36.66	$36.79	$36.59	$36.59	$30.27	90,665
2017-12-28	$36.78	$36.78	$36.46	$36.62	$30.30	50,226
2017-12-27	$37.47	$37.47	$36.98	$37.06	$30.29	44,862
2017-12-26	$37.10	$37.51	$37.10	$37.32	$30.50	40,923
2017-12-22	$37.01	$37.08	$36.93	$37.03	$30.27	53,250
2017-12-21	$36.99	$37.09	$36.78	$36.99	$30.23	40,517
2017-12-20	$37.11	$37.14	$36.85	$36.89	$30.15	253,339
2017-12-19	$37.48	$37.48	$37.00	$37.01	$30.25	49,634
2017-12-18	$37.21	$37.48	$37.21	$37.45	$30.61	46,391
2017-12-15	$37.00	$37.26	$36.96	$36.96	$30.21	118,679
2017-12-14	$37.31	$37.31	$36.81	$36.85	$30.12	61,578
2017-12-13	$37.12	$37.38	$37.12	$37.24	$30.44	47,863
2017-12-12	$37.07	$37.15	$37.00	$37.08	$30.31	66,642
2017-12-11	$36.76	$37.01	$36.76	$36.96	$30.21	27,168
2017-12-08	$36.45	$36.74	$36.26	$36.72	$30.01	43,589
2017-12-07	$36.18	$36.42	$36.18	$36.32	$29.69	51,264
2017-12-06	$36.43	$36.43	$36.09	$36.21	$29.60	46,257
2017-12-05	$36.75	$36.75	$36.33	$36.42	$29.76	31,806
2017-12-04	$36.44	$36.97	$36.44	$36.75	$30.04	106,945
2017-12-01	$36.22	$36.31	$35.72	$36.21	$29.60	47,970
2017-11-30	$36.16	$36.42	$36.15	$36.24	$29.62	59,833
2017-11-29	$35.42	$36.03	$35.31	$35.99	$29.42	79,035
2017-11-28	$35.19	$35.49	$34.93	$35.48	$29.00	87,438
2017-11-27	$35.10	$35.13	$34.96	$35.05	$28.65	55,747
2017-11-24	$35.23	$35.25	$35.08	$35.09	$28.68	35,692
2017-11-22	$34.96	$35.15	$34.91	$35.12	$28.71	54,733
2017-11-21	$35.01	$35.01	$34.83	$34.88	$28.51	73,709
2017-11-20	$34.92	$34.98	$34.79	$34.93	$28.55	45,424
2017-11-17	$34.70	$34.91	$34.70	$34.89	$28.52	115,292
2017-11-16	$34.34	$34.64	$34.28	$34.57	$28.26	59,013
2017-11-15	$34.35	$34.46	$34.10	$34.33	$28.06	167,421
2017-11-14	$34.44	$34.60	$34.44	$34.49	$28.19	87,971
2017-11-13	$34.59	$34.67	$34.43	$34.58	$28.26	62,491
2017-11-10	$34.43	$34.61	$34.43	$34.60	$28.28	58,680
2017-11-09	$34.14	$34.60	$34.12	$34.46	$28.17	42,887
2017-11-08	$34.27	$34.38	$34.20	$34.35	$28.08	50,810
2017-11-07	$34.36	$34.37	$34.17	$34.23	$27.98	34,485
2017-11-06	$34.35	$34.38	$34.21	$34.36	$28.08	47,128
2017-11-03	$34.36	$34.41	$34.18	$34.24	$27.99	78,804
2017-11-02	$34.22	$34.48	$34.20	$34.38	$28.10	47,829
2017-11-01	$34.36	$34.37	$33.99	$34.08	$27.86	46,189
2017-10-31	$34.26	$34.26	$34.06	$34.20	$27.96	47,769
2017-10-30	$34.30	$34.39	$34.06	$34.28	$28.02	98,460
2017-10-27	$34.50	$34.50	$34.27	$34.39	$28.11	57,829
2017-10-26	$34.76	$34.77	$34.60	$34.72	$28.38	65,551
2017-10-25	$34.85	$34.85	$34.38	$34.58	$28.26	140,954
2017-10-24	$35.05	$35.05	$34.86	$34.93	$28.55	129,416
2017-10-23	$35.08	$35.24	$34.94	$34.99	$28.60	166,507
2017-10-20	$34.80	$34.94	$34.71	$34.94	$28.56	48,716
2017-10-19	$34.57	$34.67	$34.51	$34.67	$28.34	56,295
2017-10-18	$34.51	$34.63	$34.50	$34.57	$28.26	59,481
2017-10-17	$34.39	$34.46	$34.30	$34.42	$28.13	66,763
2017-10-16	$34.49	$34.49	$34.28	$34.38	$28.10	37,770
2017-10-13	$34.52	$34.64	$34.43	$34.47	$28.17	55,637
2017-10-12	$34.47	$34.53	$34.33	$34.46	$28.17	50,995
2017-10-11	$34.64	$34.68	$34.57	$34.58	$28.27	49,198
2017-10-10	$34.47	$34.68	$34.47	$34.67	$28.34	54,172
2017-10-09	$34.47	$34.47	$34.31	$34.34	$28.07	80,684
2017-10-06	$34.53	$34.53	$34.25	$34.36	$28.08	80,537
2017-10-05	$34.52	$34.73	$34.46	$34.63	$28.30	72,133
2017-10-04	$34.50	$34.58	$34.48	$34.52	$28.22	39,027
2017-10-03	$34.49	$34.58	$34.36	$34.57	$28.26	72,413
2017-10-02	$34.92	$34.92	$34.68	$34.82	$28.12	39,545
2017-09-29	$35.05	$35.05	$34.87	$34.88	$28.17	43,857
2017-09-28	$34.94	$35.06	$34.85	$35.06	$28.32	55,389
2017-09-27	$34.97	$34.99	$34.67	$34.93	$28.21	56,128
2017-09-26	$35.00	$35.02	$34.91	$34.94	$28.22	103,693
2017-09-25	$34.58	$35.00	$34.58	$34.95	$28.23	70,024
2017-09-22	$34.38	$34.61	$34.38	$34.60	$27.94	37,088
2017-09-21	$34.54	$34.54	$34.33	$34.36	$27.75	37,875
2017-09-20	$34.62	$34.62	$34.42	$34.53	$27.89	56,120
2017-09-19	$34.65	$34.71	$34.54	$34.56	$27.91	45,626
2017-09-18	$34.78	$34.90	$34.55	$34.61	$27.95	39,518
2017-09-15	$34.45	$34.78	$34.45	$34.78	$28.09	56,062
2017-09-14	$34.50	$34.52	$34.32	$34.44	$27.82	39,910
2017-09-13	$34.35	$34.53	$34.35	$34.53	$27.88	44,231
2017-09-12	$34.03	$34.45	$34.03	$34.26	$27.67	56,292
2017-09-11	$33.96	$34.11	$33.93	$34.02	$27.48	38,618
2017-09-08	$33.79	$33.87	$33.65	$33.81	$27.31	41,068
2017-09-07	$33.95	$34.06	$33.74	$33.80	$27.30	52,560
2017-09-06	$33.70	$33.98	$33.70	$33.93	$27.40	45,206
2017-09-05	$33.67	$33.69	$33.37	$33.53	$27.08	69,227
2017-09-01	$33.34	$33.79	$33.34	$33.75	$27.26	104,025
2017-08-31	$33.32	$33.38	$33.22	$33.25	$26.85	51,803
2017-08-30	$33.15	$33.28	$33.04	$33.20	$26.81	61,021
2017-08-29	$33.05	$33.15	$33.01	$33.13	$26.76	39,475
2017-08-28	$33.12	$33.19	$33.05	$33.18	$26.80	48,791
2017-08-25	$32.81	$33.12	$32.74	$32.99	$26.64	31,140
2017-08-24	$32.80	$33.02	$32.73	$32.73	$26.43	67,171
2017-08-23	$32.57	$32.77	$32.57	$32.73	$26.43	46,878
2017-08-22	$32.50	$32.68	$32.44	$32.63	$26.35	68,295
2017-08-21	$32.27	$32.47	$32.20	$32.31	$26.09	84,474
2017-08-18	$32.32	$32.45	$32.12	$32.31	$26.09	125,851
2017-08-17	$32.85	$32.85	$32.34	$32.34	$26.12	163,860
2017-08-16	$33.05	$33.09	$32.90	$32.97	$26.63	56,629
2017-08-15	$33.22	$33.22	$32.90	$32.94	$26.60	89,886
2017-08-14	$33.06	$33.29	$33.06	$33.17	$26.79	81,386
2017-08-11	$32.93	$33.11	$32.85	$32.92	$26.59	81,373
2017-08-10	$33.47	$33.47	$32.99	$32.99	$26.64	57,464
2017-08-09	$33.85	$33.86	$33.57	$33.69	$27.21	53,424
2017-08-08	$34.13	$34.22	$33.87	$33.90	$27.38	45,657
2017-08-07	$34.03	$34.17	$34.02	$34.12	$27.56	101,808
2017-08-04	$33.94	$34.16	$33.91	$34.09	$27.53	52,083
2017-08-03	$33.88	$34.04	$33.83	$33.88	$27.36	88,415
2017-08-02	$34.13	$34.19	$33.96	$33.98	$27.44	58,677
2017-08-01	$34.23	$34.23	$34.00	$34.17	$27.60	52,083
2017-07-31	$34.01	$34.24	$33.99	$34.18	$27.60	184,932
2017-07-28	$33.99	$34.12	$33.76	$33.98	$27.44	162,099
2017-07-27	$33.61	$34.11	$33.59	$34.10	$27.54	89,830
2017-07-26	$33.69	$33.69	$33.41	$33.53	$27.08	53,240
2017-07-25	$33.37	$33.77	$33.37	$33.59	$27.13	65,527
2017-07-24	$33.65	$33.65	$33.36	$33.36	$26.94	235,437
2017-07-21	$33.60	$33.66	$33.46	$33.65	$27.18	37,959
2017-07-20	$33.64	$33.78	$33.56	$33.68	$27.20	46,615
2017-07-19	$33.31	$33.61	$33.31	$33.56	$27.10	125,155
2017-07-18	$33.49	$33.49	$33.23	$33.35	$26.93	104,176
2017-07-17	$33.33	$33.64	$33.33	$33.47	$27.03	61,507
2017-07-14	$33.14	$33.42	$33.14	$33.32	$26.91	89,789
2017-07-13	$32.83	$33.16	$32.83	$33.10	$26.73	82,228
2017-07-12	$32.90	$33.08	$32.83	$32.83	$26.51	64,886
2017-07-11	$32.76	$32.84	$32.63	$32.74	$26.44	148,907
2017-07-10	$32.99	$33.03	$32.76	$32.81	$26.50	68,383
2017-07-07	$32.97	$33.08	$32.85	$33.00	$26.65	70,065
2017-07-06	$33.34	$33.41	$32.91	$32.96	$26.62	122,611
2017-07-05	$34.13	$34.13	$33.41	$33.45	$27.01	158,283
2017-07-03	$33.92	$34.29	$33.92	$34.29	$27.41	9,397
2017-06-30	$33.88	$33.93	$33.71	$33.85	$27.05	70,403
2017-06-29	$33.99	$34.05	$33.65	$33.75	$26.97	53,778
2017-06-28	$33.81	$34.05	$33.81	$33.93	$27.12	49,527
2017-06-27	$33.65	$33.95	$33.65	$33.70	$26.93	44,474
2017-06-26	$33.51	$33.77	$33.51	$33.73	$26.96	34,443
2017-06-23	$33.22	$33.49	$33.17	$33.49	$26.77	70,762
2017-06-22	$32.99	$33.37	$32.99	$33.22	$26.55	64,618
2017-06-21	$33.38	$33.39	$32.81	$32.98	$26.36	178,107
2017-06-20	$33.75	$33.75	$33.33	$33.34	$26.65	72,407
2017-06-19	$33.83	$33.93	$33.62	$33.89	$27.09	39,151
2017-06-16	$33.86	$33.86	$33.57	$33.82	$27.03	54,175
2017-06-15	$33.87	$34.03	$33.84	$33.86	$27.06	52,927
2017-06-14	$34.26	$34.26	$33.83	$34.04	$27.21	58,629
2017-06-13	$34.11	$34.21	$33.97	$34.21	$27.34	78,001
2017-06-12	$33.89	$34.32	$33.89	$34.03	$27.20	63,806
2017-06-09	$33.31	$33.87	$33.29	$33.87	$27.07	55,605
2017-06-08	$33.39	$33.40	$33.21	$33.28	$26.60	56,453
2017-06-07	$33.35	$33.40	$33.22	$33.31	$26.62	51,735
2017-06-06	$33.52	$33.52	$33.27	$33.34	$26.65	93,234
2017-06-05	$33.73	$33.73	$33.52	$33.60	$26.85	102,103
2017-06-02	$33.90	$33.93	$33.73	$33.74	$26.97	71,434
2017-06-01	$33.43	$33.89	$33.41	$33.83	$27.04	87,711
2017-05-31	$33.48	$33.50	$33.16	$33.41	$26.70	53,159
2017-05-30	$33.30	$33.56	$33.27	$33.45	$26.73	49,374
2017-05-26	$33.43	$33.44	$33.26	$33.31	$26.62	42,569
2017-05-25	$33.38	$33.58	$33.38	$33.45	$26.73	72,158
2017-05-24	$33.36	$33.40	$33.26	$33.35	$26.65	58,313
2017-05-23	$33.50	$33.50	$33.29	$33.31	$26.62	81,412
2017-05-22	$33.34	$33.45	$33.30	$33.43	$26.72	595,550
2017-05-19	$33.10	$33.34	$32.92	$33.26	$26.58	71,711
2017-05-18	$32.97	$33.12	$32.79	$33.01	$26.38	73,953
2017-05-17	$33.07	$33.20	$32.95	$32.98	$26.36	264,510
2017-05-16	$33.49	$33.49	$33.12	$33.19	$26.53	120,370
2017-05-15	$33.33	$33.65	$33.28	$33.44	$26.72	69,435
2017-05-12	$33.42	$33.46	$33.26	$33.27	$26.59	120,868
2017-05-11	$34.05	$34.05	$33.46	$33.46	$26.74	81,317
2017-05-10	$34.09	$34.29	$34.08	$34.25	$27.37	53,195
2017-05-09	$34.13	$34.17	$34.03	$34.09	$27.25	101,412
2017-05-08	$33.96	$34.11	$33.88	$34.07	$27.23	58,759
2017-05-05	$33.67	$33.97	$33.67	$33.95	$27.13	61,931
2017-05-04	$33.99	$33.99	$33.44	$33.58	$26.84	178,536
2017-05-03	$34.13	$34.13	$33.95	$34.07	$27.23	77,206
2017-05-02	$34.12	$34.24	$34.05	$34.19	$27.33	84,475
2017-05-01	$34.28	$34.33	$34.02	$34.09	$27.24	64,955
2017-04-28	$34.55	$34.55	$34.16	$34.23	$27.36	68,710
2017-04-27	$35.12	$35.12	$34.50	$34.60	$27.65	203,561
2017-04-26	$34.87	$34.87	$34.61	$34.62	$27.67	72,421
2017-04-25	$34.74	$34.81	$34.62	$34.77	$27.79	71,339
2017-04-24	$34.72	$34.72	$34.44	$34.65	$27.69	92,755
2017-04-21	$34.54	$34.56	$34.41	$34.50	$27.57	58,815
2017-04-20	$34.43	$34.69	$34.37	$34.61	$27.66	58,752
2017-04-19	$34.54	$34.54	$34.27	$34.33	$27.44	59,618
2017-04-18	$34.40	$34.47	$34.28	$34.39	$27.49	69,667
2017-04-17	$34.40	$34.46	$34.30	$34.44	$27.53	97,355
2017-04-13	$34.47	$34.52	$34.29	$34.29	$27.41	118,138
2017-04-12	$34.55	$34.61	$34.41	$34.49	$27.57	78,244
2017-04-11	$34.56	$34.59	$34.26	$34.55	$27.61	77,228
2017-04-10	$34.31	$34.57	$34.31	$34.43	$27.52	53,743
2017-04-07	$34.30	$34.41	$34.23	$34.24	$27.36	81,019
2017-04-06	$34.19	$34.49	$34.19	$34.33	$27.44	74,793
2017-04-05	$34.30	$34.45	$34.04	$34.06	$27.22	62,341
2017-04-04	$34.03	$34.15	$33.91	$34.14	$27.28	80,697
2017-04-03	$34.67	$34.67	$34.26	$34.43	$27.24	94,564
2017-03-31	$34.62	$34.80	$34.62	$34.68	$27.44	76,122
2017-03-30	$34.59	$34.67	$34.43	$34.66	$27.42	52,887
2017-03-29	$34.20	$34.62	$34.20	$34.58	$27.36	111,182
2017-03-28	$33.90	$34.24	$33.85	$34.22	$27.08	84,666
2017-03-27	$33.87	$34.05	$33.81	$33.98	$26.89	80,488
2017-03-24	$34.22	$34.22	$33.96	$34.10	$26.98	79,839
2017-03-23	$34.27	$34.48	$34.13	$34.19	$27.05	75,096
2017-03-22	$34.35	$34.35	$34.11	$34.33	$27.16	164,528
2017-03-21	$34.98	$34.98	$34.34	$34.42	$27.23	114,239
2017-03-20	$35.20	$35.29	$34.74	$34.85	$27.57	63,284
2017-03-17	$35.20	$35.26	$35.17	$35.21	$27.86	77,881
2017-03-16	$35.29	$35.31	$35.08	$35.15	$27.81	91,223
2017-03-15	$34.89	$35.34	$34.89	$35.26	$27.90	86,639
2017-03-14	$34.78	$34.78	$34.61	$34.76	$27.50	97,181
2017-03-13	$34.90	$34.96	$34.78	$34.91	$27.62	56,151
2017-03-10	$34.79	$34.95	$34.73	$34.89	$27.61	97,853
2017-03-09	$34.71	$34.76	$34.50	$34.62	$27.39	326,776
2017-03-08	$34.99	$35.00	$34.75	$34.81	$27.54	124,454
2017-03-07	$35.19	$35.19	$34.95	$35.00	$27.69	150,374
2017-03-06	$35.27	$35.45	$35.11	$35.23	$27.87	87,450
2017-03-03	$35.45	$35.50	$35.26	$35.45	$28.05	98,671
2017-03-02	$35.52	$35.56	$35.40	$35.46	$28.06	85,121
2017-03-01	$35.57	$35.66	$35.40	$35.51	$28.10	168,565
2017-02-28	$35.49	$35.49	$35.26	$35.35	$27.97	132,076
2017-02-27	$35.57	$35.58	$35.44	$35.55	$28.13	129,778
2017-02-24	$35.27	$35.55	$35.26	$35.55	$28.13	145,399
2017-02-23	$35.43	$35.45	$35.26	$35.37	$27.99	77,599
2017-02-22	$35.27	$35.36	$35.18	$35.30	$27.93	109,381
2017-02-21	$35.11	$35.32	$35.00	$35.30	$27.93	135,458
2017-02-17	$34.91	$35.01	$34.78	$35.00	$27.69	109,958
2017-02-16	$34.90	$35.01	$34.87	$34.95	$27.65	149,710
2017-02-15	$34.89	$34.95	$34.72	$34.94	$27.65	73,771
2017-02-14	$34.96	$34.98	$34.76	$34.95	$27.65	140,857
2017-02-13	$34.91	$34.93	$34.76	$34.89	$27.61	126,656
2017-02-10	$34.76	$34.84	$34.67	$34.83	$27.56	125,320
2017-02-09	$34.64	$34.72	$34.56	$34.65	$27.42	136,237
2017-02-08	$34.42	$34.60	$34.39	$34.59	$27.37	306,611
2017-02-07	$34.60	$34.60	$34.37	$34.45	$27.26	128,341
2017-02-06	$34.76	$34.82	$34.56	$34.62	$27.39	79,814
2017-02-03	$34.57	$34.84	$34.57	$34.81	$27.54	102,995
2017-02-02	$34.35	$34.55	$34.33	$34.54	$27.33	201,466
2017-02-01	$34.90	$34.90	$34.31	$34.42	$27.23	129,416
2017-01-31	$34.49	$34.84	$34.45	$34.84	$27.57	131,889
2017-01-30	$34.53	$34.61	$34.40	$34.57	$27.35	622,782
2017-01-27	$34.82	$34.87	$34.65	$34.74	$27.49	99,107
2017-01-26	$34.89	$34.89	$34.69	$34.81	$27.54	187,384
2017-01-25	$35.08	$35.08	$34.78	$35.01	$27.70	182,780
2017-01-24	$34.59	$34.65	$34.45	$34.63	$27.40	112,169
2017-01-23	$34.45	$34.53	$34.31	$34.48	$27.28	80,587
2017-01-20	$34.74	$34.74	$34.38	$34.51	$27.31	101,971
2017-01-19	$34.72	$34.72	$34.22	$34.36	$27.19	96,799
2017-01-18	$34.76	$34.76	$34.54	$34.69	$27.45	118,207
2017-01-17	$34.64	$34.71	$34.53	$34.65	$27.42	116,004
2017-01-13	$34.66	$34.66	$34.30	$34.42	$27.23	78,851
2017-01-12	$34.50	$34.52	$34.23	$34.52	$27.31	122,601
2017-01-11	$34.56	$34.57	$34.40	$34.52	$27.31	143,225
2017-01-10	$34.52	$34.69	$34.41	$34.51	$27.31	88,759
2017-01-09	$34.83	$34.83	$34.52	$34.55	$27.34	123,586
2017-01-06	$35.09	$35.09	$34.76	$34.84	$27.57	549,379
2017-01-05	$35.09	$35.13	$34.81	$34.98	$27.68	153,228
2017-01-04	$34.74	$35.13	$34.74	$35.07	$27.75	202,150
2017-01-03	$34.55	$34.68	$34.45	$34.68	$27.44	141,709
2016-12-30	$34.58	$34.58	$34.17	$34.27	$27.12	93,799
2016-12-29	$34.38	$34.43	$34.24	$34.39	$27.21	131,467
2016-12-28	$34.76	$34.76	$34.17	$34.21	$27.07	134,666
2016-12-27	$34.97	$34.97	$34.82	$34.88	$27.58	176,372
2016-12-23	$34.75	$34.81	$34.70	$34.81	$27.53	71,502
2016-12-22	$34.83	$34.83	$34.63	$34.71	$27.45	389,493
2016-12-21	$34.98	$35.04	$34.80	$34.83	$27.54	128,730
2016-12-20	$34.97	$35.06	$34.90	$34.97	$27.65	143,203
2016-12-19	$34.77	$35.10	$34.76	$34.91	$27.61	71,486
2016-12-16	$35.33	$35.33	$34.67	$34.77	$27.49	114,169
2016-12-15	$34.92	$35.02	$34.63	$34.89	$27.59	88,489
2016-12-14	$35.21	$35.32	$34.68	$34.72	$27.46	89,094
2016-12-13	$35.19	$35.37	$35.03	$35.26	$27.88	100,053
2016-12-12	$35.48	$35.48	$34.96	$35.05	$27.72	109,620
2016-12-09	$35.46	$35.46	$35.08	$35.31	$27.92	164,078
2016-12-08	$35.11	$35.33	$35.03	$35.30	$27.91	183,262
2016-12-07	$34.60	$35.09	$34.40	$35.07	$27.73	109,440
2016-12-06	$34.23	$34.29	$33.98	$34.26	$27.09	268,050
2016-12-05	$34.08	$34.10	$33.96	$34.08	$26.95	259,138
2016-12-02	$34.03	$34.08	$33.75	$33.80	$26.73	126,543
2016-12-01	$33.87	$34.17	$33.71	$33.89	$26.80	90,694
2016-11-30	$34.23	$34.23	$33.74	$33.80	$26.73	153,900
2016-11-29	$34.19	$34.19	$33.82	$33.89	$26.80	114,853
2016-11-28	$34.13	$34.18	$33.87	$33.97	$26.86	70,692
2016-11-25	$34.02	$34.14	$34.02	$34.06	$26.93	26,448
2016-11-23	$34.25	$34.25	$33.58	$33.98	$26.87	166,376
2016-11-22	$33.81	$33.95	$33.66	$33.93	$26.83	118,411
2016-11-21	$33.65	$33.65	$33.35	$33.60	$26.57	144,112
2016-11-18	$33.20	$33.26	$33.09	$33.20	$26.25	126,707
2016-11-17	$33.05	$33.28	$33.00	$33.24	$26.28	92,230
2016-11-16	$32.74	$32.92	$32.72	$32.92	$26.03	128,979
2016-11-15	$32.67	$32.78	$32.53	$32.78	$25.92	118,869
2016-11-14	$32.33	$32.72	$32.32	$32.55	$25.74	58,451
2016-11-11	$32.05	$32.35	$31.93	$32.32	$25.56	81,562
2016-11-10	$32.04	$32.29	$31.93	$32.07	$25.36	107,770
2016-11-09	$30.83	$31.87	$30.82	$31.70	$25.07	125,885
2016-11-08	$31.27	$31.38	$31.05	$31.30	$24.75	25,639
2016-11-07	$31.27	$31.27	$31.00	$31.26	$24.72	77,250
2016-11-04	$30.79	$30.96	$30.65	$30.69	$24.27	26,460
2016-11-03	$31.20	$31.20	$30.58	$30.67	$24.25	83,069
2016-11-02	$31.52	$31.52	$30.77	$30.86	$24.40	63,542
2016-11-01	$31.86	$31.86	$31.16	$31.34	$24.78	74,266
2016-10-31	$31.70	$31.70	$31.58	$31.65	$25.03	55,828
2016-10-28	$31.70	$31.85	$31.52	$31.59	$24.98	61,633
2016-10-27	$31.84	$31.84	$31.44	$31.56	$24.96	46,229
2016-10-26	$31.81	$31.85	$31.57	$31.75	$25.11	61,038
2016-10-25	$31.97	$31.97	$31.66	$31.75	$25.11	103,234
2016-10-24	$32.09	$32.09	$31.79	$31.91	$25.23	48,842
2016-10-21	$31.71	$31.89	$31.51	$31.87	$25.20	73,978
2016-10-20	$31.84	$31.87	$31.64	$31.76	$25.11	53,260
2016-10-19	$31.70	$31.89	$31.63	$31.82	$25.16	57,439
2016-10-18	$31.82	$31.82	$31.53	$31.73	$25.09	34,094
2016-10-17	$31.65	$31.68	$31.43	$31.48	$24.89	101,476
2016-10-14	$31.86	$31.86	$31.51	$31.51	$24.92	65,306
2016-10-13	$31.72	$31.83	$31.38	$31.66	$25.04	45,282
2016-10-12	$31.81	$31.91	$31.70	$31.78	$25.13	54,887
2016-10-11	$32.20	$32.28	$31.66	$31.77	$25.12	49,256
2016-10-10	$32.19	$32.35	$32.14	$32.21	$25.47	31,497
2016-10-07	$32.22	$32.30	$31.92	$32.04	$25.34	58,861
2016-10-06	$32.28	$32.30	$32.02	$32.24	$25.49	38,089
2016-10-05	$32.14	$32.39	$32.14	$32.22	$25.48	115,680
2016-10-04	$32.46	$32.46	$31.95	$32.07	$25.36	48,679
2016-10-03	$32.88	$32.88	$32.47	$32.59	$25.55	60,624
2016-09-30	$32.84	$32.90	$32.73	$32.85	$25.76	32,083
2016-09-29	$32.99	$32.99	$32.50	$32.62	$25.58	52,032
2016-09-28	$32.81	$32.94	$32.53	$32.92	$25.81	52,346
2016-09-27	$32.85	$32.86	$32.68	$32.78	$25.70	57,821
2016-09-26	$32.94	$33.07	$32.78	$32.78	$25.70	36,419
2016-09-23	$33.22	$33.28	$33.10	$33.12	$25.97	278,674
2016-09-22	$33.20	$33.29	$33.09	$33.19	$26.03	212,391
2016-09-21	$32.66	$32.94	$32.54	$32.93	$25.82	64,727
2016-09-20	$33.05	$33.05	$32.49	$32.49	$25.48	51,688
2016-09-19	$32.95	$32.95	$32.64	$32.80	$25.72	103,644
2016-09-16	$32.62	$32.62	$32.41	$32.59	$25.55	515,141
2016-09-15	$32.32	$32.71	$32.18	$32.56	$25.53	51,209
2016-09-14	$32.46	$32.62	$32.17	$32.21	$25.25	62,473
2016-09-13	$32.81	$32.81	$32.22	$32.47	$25.46	70,594
2016-09-12	$32.60	$33.17	$32.39	$33.12	$25.97	51,342
2016-09-09	$33.37	$33.37	$32.62	$32.62	$25.58	85,176
2016-09-08	$33.51	$33.61	$33.38	$33.51	$26.28	56,654
2016-09-07	$33.18	$33.56	$33.14	$33.53	$26.29	62,010
2016-09-06	$33.06	$33.11	$32.88	$33.09	$25.95	30,897
2016-09-02	$32.96	$32.96	$32.76	$32.88	$25.78	70,371
2016-09-01	$33.09	$33.09	$32.52	$32.67	$25.62	85,907
2016-08-31	$33.14	$33.14	$32.75	$32.90	$25.80	56,087
2016-08-30	$33.42	$33.42	$32.98	$33.08	$25.94	69,915
2016-08-29	$33.38	$33.38	$33.09	$33.32	$26.13	46,542
2016-08-26	$33.42	$33.55	$32.92	$33.05	$25.92	51,169
2016-08-25	$33.28	$33.40	$33.22	$33.28	$26.09	59,140
2016-08-24	$33.37	$33.46	$33.23	$33.27	$26.08	53,374
2016-08-23	$33.41	$33.55	$33.38	$33.50	$26.27	36,776
2016-08-22	$33.51	$33.51	$33.09	$33.17	$26.01	17,356
2016-08-19	$33.51	$33.51	$33.28	$33.41	$26.20	36,095
2016-08-18	$33.45	$33.45	$33.19	$33.45	$26.23	37,136
2016-08-17	$33.48	$33.48	$33.03	$33.34	$26.14	42,221
2016-08-16	$33.60	$33.66	$33.46	$33.46	$26.24	61,256
2016-08-15	$33.64	$33.78	$33.64	$33.70	$26.43	42,490
2016-08-12	$33.40	$33.61	$33.36	$33.48	$26.25	31,222
2016-08-11	$33.34	$33.58	$33.15	$33.50	$26.27	46,276
2016-08-10	$32.86	$32.95	$32.65	$32.65	$25.60	27,816
2016-08-09	$33.18	$33.18	$32.63	$32.71	$25.65	59,925
2016-08-08	$33.11	$33.15	$33.00	$33.05	$25.92	35,137
2016-08-05	$33.03	$33.03	$32.73	$32.83	$25.74	48,868
2016-08-04	$32.59	$32.78	$32.51	$32.61	$25.57	41,882
2016-08-03	$32.02	$32.67	$31.90	$32.67	$25.62	51,776
2016-08-02	$32.98	$32.98	$32.21	$32.22	$25.26	61,548
2016-08-01	$33.52	$33.52	$32.94	$32.98	$25.86	21,484
2016-07-29	$33.09	$33.35	$32.96	$33.35	$26.15	22,764
2016-07-28	$33.12	$33.12	$32.77	$33.02	$25.89	34,972
2016-07-27	$33.64	$33.64	$33.10	$33.22	$26.05	56,528
2016-07-26	$33.20	$33.48	$33.19	$33.40	$26.19	40,054
2016-07-25	$33.28	$33.28	$33.05	$33.17	$26.01	37,438
2016-07-22	$33.16	$33.16	$32.90	$33.10	$25.96	37,733
2016-07-21	$33.10	$33.17	$32.89	$32.94	$25.83	34,753
2016-07-20	$32.93	$32.94	$32.64	$32.88	$25.78	83,942
2016-07-19	$32.71	$32.76	$32.66	$32.75	$25.68	18,349
2016-07-18	$32.72	$32.88	$32.39	$32.81	$25.73	33,464
2016-07-15	$32.97	$32.97	$32.49	$32.57	$25.54	41,209
2016-07-14	$32.86	$32.86	$32.58	$32.63	$25.59	35,426
2016-07-13	$32.46	$32.60	$32.38	$32.59	$25.55	21,591
2016-07-12	$32.39	$32.71	$32.39	$32.55	$25.52	29,145
2016-07-11	$31.98	$32.07	$31.85	$32.04	$25.12	44,224
2016-07-08	$31.98	$31.98	$31.44	$31.78	$24.92	74,864
2016-07-07	$31.48	$31.54	$30.98	$31.03	$24.33	81,922
2016-07-06	$30.93	$31.25	$30.60	$31.25	$24.50	21,783
2016-07-05	$31.41	$31.41	$30.83	$31.04	$24.34	26,956
2016-07-01	$32.01	$32.01	$31.61	$31.78	$24.75	34,187
2016-06-30	$31.35	$31.55	$30.92	$31.55	$24.57	23,552
2016-06-29	$31.13	$31.23	$30.90	$31.17	$24.28	39,446
2016-06-28	$30.45	$30.65	$30.29	$30.63	$23.86	46,358
2016-06-27	$30.53	$30.53	$29.83	$29.98	$23.35	36,001
2016-06-24	$30.60	$31.08	$30.57	$30.81	$24.00	72,165
2016-06-23	$31.60	$31.67	$31.48	$31.67	$24.67	17,906
2016-06-22	$31.27	$31.42	$31.10	$31.10	$24.22	15,997
2016-06-21	$31.41	$31.41	$31.03	$31.26	$24.35	18,942
2016-06-20	$31.35	$31.40	$31.19	$31.23	$24.32	28,351
2016-06-17	$31.03	$31.15	$30.81	$31.03	$24.17	32,596
2016-06-16	$30.44	$30.71	$30.31	$30.71	$23.92	29,143
2016-06-15	$30.71	$30.84	$30.57	$30.61	$23.84	30,668
2016-06-14	$30.69	$30.69	$30.40	$30.60	$23.83	28,684
2016-06-13	$31.03	$31.03	$30.64	$30.64	$23.86	26,857
2016-06-10	$31.46	$31.46	$30.70	$30.78	$23.97	24,078
2016-06-09	$31.21	$31.31	$31.04	$31.28	$24.36	20,410
2016-06-08	$31.32	$31.32	$31.18	$31.22	$24.32	24,788
2016-06-07	$30.93	$31.27	$30.93	$31.21	$24.31	484,109
2016-06-06	$30.58	$30.88	$30.58	$30.87	$24.04	10,232
2016-06-03	$30.51	$30.56	$30.37	$30.55	$23.79	27,319
2016-06-02	$30.20	$30.41	$30.13	$30.41	$23.68	19,022
2016-06-01	$30.05	$30.32	$30.05	$30.30	$23.60	18,178
2016-05-31	$30.15	$30.36	$30.12	$30.26	$23.57	14,783
2016-05-27	$30.08	$30.15	$29.95	$30.15	$23.48	7,698
2016-05-26	$30.04	$30.09	$29.93	$30.02	$23.38	95,718
2016-05-25	$29.77	$30.04	$29.77	$30.03	$23.39	17,649
2016-05-24	$29.63	$29.69	$29.52	$29.69	$23.12	28,409
2016-05-23	$29.67	$29.67	$29.47	$29.50	$22.97	19,078
2016-05-20	$29.47	$29.58	$29.44	$29.57	$23.03	50,154
2016-05-19	$29.15	$29.40	$29.11	$29.39	$22.89	40,760
2016-05-18	$29.94	$29.94	$29.24	$29.35	$22.86	17,203
2016-05-17	$29.91	$30.20	$29.86	$29.91	$23.29	29,991
2016-05-16	$29.97	$30.12	$29.96	$30.09	$23.43	23,881
2016-05-13	$29.87	$30.06	$29.74	$29.80	$23.21	20,370
2016-05-12	$30.09	$30.16	$29.90	$30.06	$23.41	22,469
2016-05-11	$29.90	$30.14	$29.81	$30.03	$23.39	24,609
2016-05-10	$29.79	$30.13	$29.79	$30.06	$23.41	50,944
2016-05-09	$30.09	$30.09	$29.60	$29.71	$23.14	21,381
2016-05-06	$29.81	$29.95	$29.78	$29.87	$23.26	6,595
2016-05-05	$30.29	$30.29	$29.81	$29.87	$23.26	25,096
2016-05-04	$29.98	$30.14	$29.89	$30.05	$23.40	30,753
2016-05-03	$30.26	$30.26	$29.85	$30.04	$23.40	90,646
2016-05-02	$30.66	$30.66	$30.26	$30.34	$23.63	16,310
2016-04-29	$30.46	$30.56	$30.10	$30.43	$23.70	32,271
2016-04-28	$30.80	$30.80	$30.40	$30.46	$23.72	30,300
2016-04-27	$30.70	$30.85	$30.53	$30.81	$24.00	31,814
2016-04-26	$30.27	$30.33	$30.15	$30.33	$23.62	19,006
2016-04-25	$30.00	$30.00	$29.87	$29.99	$23.36	12,367
2016-04-22	$29.82	$30.16	$29.82	$30.10	$23.44	16,566
2016-04-21	$30.08	$30.11	$29.73	$29.76	$23.18	64,997
2016-04-20	$30.42	$30.54	$30.26	$30.28	$23.58	54,617
2016-04-19	$30.26	$30.42	$30.24	$30.39	$23.67	14,279
2016-04-18	$29.63	$30.09	$29.47	$30.00	$23.36	23,796
2016-04-15	$29.78	$29.90	$29.78	$29.81	$23.22	15,533
2016-04-14	$30.19	$30.19	$29.83	$29.89	$23.28	19,532
2016-04-13	$30.43	$30.43	$29.98	$30.15	$23.48	43,967
2016-04-12	$29.66	$30.17	$29.64	$30.09	$23.43	24,443
2016-04-11	$29.71	$29.80	$29.50	$29.50	$22.98	34,094
2016-04-08	$29.58	$29.72	$29.44	$29.50	$22.98	23,834
2016-04-07	$29.40	$29.52	$29.15	$29.25	$22.78	26,439
2016-04-06	$29.24	$29.54	$29.16	$29.54	$23.01	17,237
2016-04-05	$29.42	$29.42	$29.22	$29.23	$22.77	22,209
2016-04-04	$29.76	$29.77	$29.54	$29.59	$23.05	25,774
2016-04-01	$29.79	$30.04	$29.74	$30.01	$23.17	13,507
2016-03-31	$30.28	$30.28	$30.12	$30.23	$23.34	136,979
2016-03-30	$30.51	$30.51	$30.04	$30.10	$23.24	19,179
2016-03-29	$29.50	$30.08	$29.47	$30.07	$23.22	46,722
2016-03-28	$29.82	$29.82	$29.57	$29.72	$22.95	14,851
2016-03-24	$29.78	$29.78	$29.33	$29.68	$22.92	21,982
2016-03-23	$29.77	$29.84	$29.69	$29.69	$22.93	15,471
2016-03-22	$30.34	$30.34	$30.03	$30.07	$23.22	23,411
2016-03-21	$30.50	$30.50	$30.14	$30.23	$23.34	13,305
2016-03-18	$30.58	$30.58	$30.24	$30.29	$23.39	18,433
2016-03-17	$30.19	$30.41	$29.96	$30.29	$23.39	41,657
2016-03-16	$29.51	$30.02	$29.48	$29.99	$23.16	26,455
2016-03-15	$29.34	$29.48	$29.23	$29.47	$22.76	11,303
2016-03-14	$29.55	$29.80	$29.50	$29.65	$22.90	54,475
2016-03-11	$29.76	$29.76	$29.61	$29.70	$22.94	21,929
2016-03-10	$29.42	$29.43	$29.11	$29.41	$22.71	13,027
2016-03-09	$29.20	$29.47	$29.18	$29.27	$22.60	31,129
2016-03-08	$29.19	$29.31	$29.12	$29.13	$22.49	3,433
2016-03-07	$29.34	$29.55	$29.25	$29.49	$22.77	8,334
2016-03-04	$28.91	$29.38	$28.91	$29.23	$22.57	14,142
2016-03-03	$28.64	$28.89	$28.49	$28.88	$22.30	32,302
2016-03-02	$28.19	$28.44	$27.93	$28.43	$21.95	14,207
2016-03-01	$28.00	$28.05	$27.91	$27.97	$21.60	8,937
2016-02-29	$27.70	$28.04	$27.70	$27.85	$21.51	15,025
2016-02-26	$27.93	$28.00	$27.67	$27.71	$21.40	26,646
2016-02-25	$27.44	$27.75	$27.38	$27.73	$21.41	52,893
2016-02-24	$27.00	$27.51	$27.00	$27.48	$21.22	23,080
2016-02-23	$27.52	$27.52	$27.33	$27.36	$21.13	204,875
2016-02-22	$27.55	$27.62	$27.54	$27.59	$21.30	7,801
2016-02-19	$27.37	$27.37	$27.08	$27.16	$20.97	12,238
2016-02-18	$27.37	$27.56	$27.18	$27.53	$21.26	15,879
2016-02-17	$27.01	$27.31	$27.01	$27.22	$21.02	45,042
2016-02-16	$26.59	$26.71	$26.50	$26.66	$20.59	13,971
2016-02-12	$26.06	$26.35	$26.02	$26.35	$20.35	7,398
2016-02-11	$25.95	$26.21	$25.78	$26.00	$20.08	8,176
2016-02-10	$26.35	$26.49	$26.25	$26.25	$20.27	6,191
2016-02-09	$26.44	$26.50	$26.22	$26.36	$20.36	14,995
2016-02-08	$26.74	$26.75	$26.39	$26.74	$20.65	10,101
2016-02-05	$27.10	$27.13	$26.94	$27.10	$20.93	4,493
2016-02-04	$27.33	$27.33	$27.13	$27.24	$21.04	4,631
2016-02-03	$26.61	$27.16	$26.60	$27.10	$20.93	2,254
2016-02-02	$26.53	$26.63	$26.45	$26.45	$20.42	973
2016-02-01	$26.82	$27.01	$26.69	$26.99	$20.84	44,877
2016-01-29	$26.41	$26.90	$26.41	$26.90	$20.77	7,949
2016-01-28	$26.00	$26.26	$26.00	$26.23	$20.26	8,802
2016-01-27	$25.87	$26.19	$25.69	$25.78	$19.91	6,703
2016-01-26	$25.88	$25.99	$25.87	$25.93	$20.02	2,472
2016-01-25	$25.83	$25.97	$25.55	$25.55	$19.73	13,870
2016-01-22	$25.66	$25.88	$25.66	$25.87	$19.98	25,746
2016-01-21	$24.88	$25.40	$24.88	$25.21	$19.47	10,084
2016-01-20	$24.95	$24.95	$24.15	$24.75	$19.11	19,737
2016-01-19	$25.59	$25.66	$25.08	$25.30	$19.54	11,665
2016-01-15	$25.36	$25.54	$25.13	$25.45	$19.65	84,340
2016-01-14	$25.40	$26.14	$25.40	$26.02	$20.09	74,257
2016-01-13	$25.84	$25.97	$25.24	$25.30	$19.53	20,896
2016-01-12	$26.03	$26.03	$25.53	$25.81	$19.93	17,069
2016-01-11	$26.25	$26.25	$25.91	$26.10	$20.16	22,544
2016-01-08	$26.61	$26.61	$26.26	$26.28	$20.30	61,771
2016-01-07	$26.78	$26.84	$26.43	$26.48	$20.45	49,671
2016-01-06	$27.21	$27.24	$27.03	$27.09	$20.92	24,869
2016-01-05	$27.58	$27.61	$27.37	$27.61	$21.32	14,556
2016-01-04	$27.28	$27.40	$27.12	$27.39	$21.15	71,835
2015-12-31	$27.48	$27.71	$27.41	$27.63	$21.34	28,214
2015-12-30	$27.85	$27.86	$27.64	$27.68	$21.38	79,772
2015-12-29	$27.54	$27.98	$27.54	$27.97	$21.60	47,185
2015-12-28	$28.05	$28.16	$28.01	$28.12	$21.43	14,767
2015-12-24	$28.53	$28.53	$28.34	$28.34	$21.60	712
2015-12-23	$27.99	$28.42	$27.99	$28.41	$21.66	5,518
2015-12-22	$27.36	$27.76	$27.27	$27.76	$21.16	42,277
2015-12-21	$27.17	$27.30	$27.17	$27.21	$20.74	3,470
2015-12-18	$27.45	$27.45	$27.21	$27.21	$20.74	15,876
2015-12-17	$27.87	$27.87	$27.65	$27.75	$21.15	17,660
2015-12-16	$27.75	$28.07	$27.75	$28.07	$21.39	4,145
2015-12-15	$27.49	$27.67	$27.49	$27.56	$21.01	17,925
2015-12-14	$27.10	$27.22	$26.90	$27.22	$20.75	11,391
2015-12-11	$27.20	$27.36	$27.09	$27.16	$20.70	19,804
2015-12-10	$27.74	$27.82	$27.55	$27.65	$21.07	3,918
2015-12-09	$27.97	$28.10	$27.51	$27.65	$21.08	37,374
2015-12-08	$27.53	$27.72	$27.53	$27.62	$21.05	59,387
2015-12-07	$27.89	$27.89	$27.60	$27.81	$21.20	30,281
2015-12-04	$27.92	$28.18	$27.88	$28.09	$21.41	22,150
2015-12-03	$28.27	$28.27	$27.87	$27.87	$21.24	71,176
2015-12-02	$28.76	$28.76	$28.21	$28.22	$21.51	8,329
2015-12-01	$28.75	$28.83	$28.68	$28.82	$21.97	13,405
2015-11-30	$28.73	$28.86	$28.71	$28.73	$21.90	7,904
2015-11-27	$28.74	$28.78	$28.68	$28.68	$21.86	2,677
2015-11-25	$28.84	$28.84	$28.73	$28.74	$21.91	3,824
2015-11-24	$28.73	$28.88	$28.71	$28.85	$21.99	6,536
2015-11-23	$28.63	$28.79	$28.58	$28.63	$21.82	6,458
2015-11-20	$28.85	$28.87	$28.58	$28.63	$21.82	4,242
2015-11-19	$28.64	$28.77	$28.63	$28.70	$21.88	7,867
2015-11-18	$28.45	$28.69	$28.39	$28.69	$21.87	5,000
2015-11-17	$28.56	$28.65	$28.28	$28.37	$21.62	9,834
2015-11-16	$28.13	$28.56	$28.08	$28.56	$21.77	12,980
2015-11-13	$28.18	$28.18	$27.97	$28.02	$21.36	46,008
2015-11-12	$28.49	$28.49	$28.15	$28.16	$21.46	16,937
2015-11-11	$28.80	$28.84	$28.61	$28.65	$21.83	5,044
2015-11-10	$28.80	$28.80	$28.64	$28.72	$21.89	3,607
2015-11-09	$28.82	$28.82	$28.64	$28.73	$21.90	11,262
2015-11-06	$29.23	$29.23	$28.71	$28.88	$22.01	8,126
2015-11-05	$29.62	$29.62	$29.38	$29.43	$22.43	10,686
2015-11-04	$29.93	$29.97	$29.60	$29.63	$22.58	18,340
2015-11-03	$29.66	$29.92	$29.66	$29.86	$22.76	13,896
2015-11-02	$29.48	$29.79	$29.40	$29.74	$22.67	69,069
2015-10-30	$29.28	$29.52	$29.28	$29.49	$22.48	6,723
2015-10-29	$29.22	$29.34	$29.19	$29.34	$22.36	9,127
2015-10-28	$29.36	$29.41	$29.08	$29.32	$22.35	7,435
2015-10-27	$29.18	$29.18	$28.95	$29.09	$22.17	21,943
2015-10-26	$29.40	$29.40	$29.33	$29.35	$22.37	4,176
2015-10-23	$29.69	$29.81	$29.54	$29.59	$22.55	12,667
2015-10-22	$29.59	$29.83	$29.59	$29.76	$22.68	3,960
2015-10-21	$29.66	$29.66	$29.40	$29.40	$22.41	7,736
2015-10-20	$29.50	$29.61	$29.50	$29.60	$22.56	5,799
2015-10-19	$29.45	$29.46	$29.37	$29.46	$22.45	3,544
2015-10-16	$29.78	$29.78	$29.53	$29.69	$22.63	4,495
2015-10-15	$29.22	$29.58	$29.19	$29.58	$22.55	8,975
2015-10-14	$29.30	$29.31	$29.16	$29.22	$22.27	5,147
2015-10-13	$29.38	$29.40	$29.17	$29.17	$22.23	7,222
2015-10-12	$29.49	$29.49	$29.25	$29.33	$22.36	3,561
2015-10-09	$29.55	$29.58	$29.34	$29.41	$22.42	9,993
2015-10-08	$29.15	$29.54	$29.15	$29.53	$22.51	5,721
2015-10-07	$29.12	$29.15	$28.96	$29.15	$22.22	19,266
2015-10-06	$28.79	$28.95	$28.75	$28.89	$22.02	7,883
2015-10-05	$28.37	$28.69	$28.35	$28.69	$21.86	6,706
2015-10-02	$27.50	$28.14	$27.50	$28.14	$21.23	3,659
2015-10-01	$27.72	$27.80	$27.50	$27.62	$20.84	8,351
2015-09-30	$27.56	$27.72	$27.43	$27.72	$20.91	7,394
2015-09-29	$27.46	$27.51	$27.21	$27.29	$20.59	13,970
2015-09-28	$27.77	$27.77	$27.37	$27.37	$20.65	6,868
2015-09-25	$27.98	$28.22	$27.97	$27.97	$21.10	2,427
2015-09-24	$27.72	$27.89	$27.62	$27.84	$21.00	2,866
2015-09-23	$28.11	$28.11	$27.80	$27.80	$20.97	9,449
2015-09-22	$28.13	$28.23	$28.00	$28.06	$21.17	12,145
2015-09-21	$28.40	$28.40	$28.30	$28.38	$21.41	5,834
2015-09-18	$28.22	$28.45	$28.17	$28.17	$21.25	4,227
2015-09-17	$28.36	$28.70	$28.36	$28.48	$21.49	4,249
2015-09-16	$28.30	$28.44	$28.29	$28.38	$21.41	5,866
2015-09-15	$27.82	$28.14	$27.82	$28.10	$21.20	9,709
2015-09-14	$27.83	$27.89	$27.75	$27.75	$20.94	12,603
2015-09-11	$27.66	$27.79	$27.61	$27.79	$20.96	21,961
2015-09-10	$27.89	$27.99	$27.85	$27.98	$21.11	3,903
2015-09-09	$28.21	$28.21	$27.76	$27.76	$20.94	3,829
2015-09-08	$27.87	$28.09	$27.81	$28.09	$21.19	2,276
2015-09-04	$27.60	$27.60	$27.38	$27.54	$20.78	4,085
2015-09-03	$27.83	$28.03	$27.82	$27.93	$21.07	4,809
2015-09-02	$27.70	$27.71	$27.39	$27.69	$20.89	6,907
2015-09-01	$27.92	$27.92	$27.38	$27.49	$20.74	17,986
2015-08-31	$28.38	$28.38	$28.13	$28.35	$21.39	6,106
2015-08-28	$28.28	$28.42	$28.28	$28.32	$21.36	6,522
2015-08-27	$28.34	$28.41	$28.05	$28.38	$21.41	9,267
2015-08-26	$27.47	$27.86	$27.33	$27.81	$20.98	7,072
2015-08-25	$28.21	$28.25	$27.35	$27.37	$20.65	21,708
2015-08-24	$28.33	$28.63	$27.61	$27.89	$21.04	87,661
2015-08-21	$29.42	$29.49	$29.00	$29.01	$21.89	23,116
2015-08-20	$29.69	$29.89	$29.56	$29.56	$22.30	6,833
2015-08-19	$29.92	$29.98	$29.68	$29.91	$22.57	6,078
2015-08-18	$29.99	$29.99	$29.91	$29.94	$22.58	4,199
2015-08-17	$29.83	$30.08	$29.83	$30.04	$22.66	3,883
2015-08-14	$29.81	$29.91	$29.80	$29.91	$22.56	1,342
2015-08-13	$29.83	$29.83	$29.70	$29.83	$22.50	5,891
2015-08-12	$29.53	$29.98	$29.53	$29.93	$22.58	12,950
2015-08-11	$29.60	$29.73	$29.60	$29.71	$22.41	10,168
2015-08-10	$29.46	$29.63	$29.46	$29.61	$22.34	5,947
2015-08-07	$29.17	$29.39	$29.17	$29.30	$22.11	6,861
2015-08-06	$29.03	$29.30	$29.03	$29.30	$22.10	5,980
2015-08-05	$29.32	$29.36	$29.18	$29.21	$22.03	10,366
2015-08-04	$29.33	$29.41	$29.10	$29.11	$21.96	13,688
2015-08-03	$29.37	$29.37	$29.23	$29.29	$22.09	8,810
2015-07-31	$29.23	$29.53	$29.23	$29.34	$22.13	29,119
2015-07-30	$29.03	$29.21	$29.03	$29.18	$22.01	10,535
2015-07-29	$29.00	$29.13	$28.86	$29.10	$21.95	46,357
2015-07-28	$28.74	$28.94	$28.66	$28.94	$21.83	9,616
2015-07-27	$28.54	$28.74	$28.54	$28.73	$21.67	4,516
2015-07-24	$28.69	$28.70	$28.56	$28.57	$21.55	14,338
2015-07-23	$28.80	$28.81	$28.70	$28.72	$21.67	2,616
2015-07-22	$28.89	$29.09	$28.89	$28.95	$21.84	10,177
2015-07-21	$29.33	$29.33	$28.94	$28.96	$21.85	6,792
2015-07-20	$29.27	$29.29	$29.27	$29.27	$22.08	3,320
2015-07-17	$29.51	$29.51	$29.36	$29.36	$22.15	3,747
2015-07-16	$29.20	$29.60	$29.20	$29.59	$22.33	7,989
2015-07-15	$29.24	$29.24	$29.08	$29.16	$22.00	16,439
2015-07-14	$29.33	$29.37	$29.22	$29.29	$22.09	11,020
2015-07-13	$29.06	$29.33	$29.06	$29.27	$22.08	8,261
2015-07-10	$29.19	$29.27	$29.13	$29.18	$22.01	6,821
2015-07-09	$29.11	$29.19	$28.97	$28.98	$21.86	6,594
2015-07-08	$29.28	$29.31	$29.07	$29.09	$21.95	26,904
2015-07-07	$28.97	$29.43	$28.92	$29.43	$22.20	64,551
2015-07-06	$28.82	$28.90	$28.67	$28.87	$21.78	13,215
2015-07-02	$28.98	$29.23	$28.98	$29.10	$21.77	99,043
2015-07-01	$28.90	$28.93	$28.82	$28.92	$21.64	42,535
2015-06-30	$28.91	$28.93	$28.78	$28.84	$21.58	16,666
2015-06-29	$28.95	$29.22	$28.78	$28.84	$21.57	22,717
2015-06-26	$29.05	$29.14	$28.91	$29.13	$21.79	13,956
2015-06-25	$29.21	$29.23	$28.94	$28.94	$21.65	12,201
2015-06-24	$29.36	$29.36	$29.27	$29.27	$21.90	4,214
2015-06-23	$29.73	$29.73	$29.44	$29.45	$22.03	12,585

Invesco S&P Ultra Dividend Revenue ETF (RDIV) News Headlines

Recent Invesco S&P Ultra Dividend Revenue ETF (RDIV) News

Similar Companies to Invesco S&P Ultra Dividend Revenue ETF (RDIV) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Invesco S&P Ultra Dividend Revenue ETF (RDIV) Exchange: NYSE ARCA