VanEck Rare Earth/Strategic Metals ETF (REMX) Stock

Data as of May 2, 2025

$37.45 ($-0.36) -0.95%

VanEck Rare Earth/Strategic Metals ETF - Daily Information

Click for more stock information on VanEck Rare Earth/Strategic Metals ETF.

Daily Information	Data
Date	May 2, 2025
Open	$37.86
Previous Close	$37.45
High	$37.86
Low	$37.27
Adjusted Open	$37.86
Previous Adjusted Close	$37.45
Adjusted High	$37.86
Adjusted Low	$37.27

About VanEck Rare Earth/Strategic Metals ETF (REMX)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Rare Earth/Strategic Metals Index includes companies primarily engaged in a variety of activities that are related to the producing, refining and recycling of rare earth and strategic metals and minerals. Such companies may include small- and medium- capitalization companies and foreign and emerging market issuers. To be initially eligible for the Rare Earth/Strategic Metals Index, companies must generate at least 50% of their revenues from rare earth/strategic metals or have mining projects with the potential to generate at least 50% of their revenues from rare earth/strategic metals when developed. Rare earth/strategic metals are industrial metals that are typically mined as by-products or secondary metals in operations focused on precious metals and base metals. Compared to base metals, they have more specialized uses and are often more difficult to extract. Currently, approximately 44 elements in the periodic table are considered rare earth/strategic metals. Rare earth metals (or rare earth elements), a subset of strategic metals, are a collection of chemical elements that are crucial to many of the world’s most advanced technologies, such as cellular phones, high performance batteries, flat screen televisions, green energy technology, and are expected to be critical to the future of hybrid and electric cars, high-tech military applications and superconductors and fiber-optic communication systems. The Rare Earth/Strategic Metals Index may include A-shares issued by companies trading via the Shanghai-Hong Kong Stock Connect program and the Shenzhen-Hong Kong Stock Connect program (together, “Stock Connect”). As of December 31, 2019, the Rare Earth/Strategic Metals Index included 20 securities of companies with a market capitalization range of between approximately $266.3 million and $11.1 billion and a weighted average market capitalization of $3.1 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Rare Earth/Strategic Metals Index by investing in a portfolio of securities that generally replicates the Rare Earth/Strategic Metals Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Rare Earth/Strategic Metals Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Rare Earth/Strategic Metals Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Rare Earth/Strategic Metals Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the mining industry and the basic materials sector.

Invest in VanEck Rare Earth/Strategic Metals ETF (REMX)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for VanEck Rare Earth/Strategic Metals ETF (REMX)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-01	$37.86	$37.86	$37.27	$37.45	$37.45	40,858
2025-04-30	$37.79	$37.83	$37.00	$37.81	$37.81	81,727
2025-04-29	$38.25	$38.48	$38.02	$38.34	$38.34	76,040
2025-04-28	$38.30	$38.37	$37.74	$38.04	$38.04	145,057
2025-04-25	$38.63	$38.63	$38.03	$38.41	$38.41	86,623
2025-04-24	$37.71	$38.87	$37.59	$38.76	$38.76	113,967
2025-04-23	$37.63	$38.40	$37.21	$37.23	$37.23	104,483
2025-04-22	$36.84	$37.34	$36.78	$37.09	$37.09	122,132
2025-04-21	$37.83	$37.83	$36.27	$36.72	$36.72	126,754
2025-04-17	$37.41	$37.59	$36.92	$37.16	$37.16	93,939
2025-04-16	$37.09	$37.55	$36.75	$36.98	$36.98	96,532
2025-04-15	$38.23	$38.23	$36.75	$36.85	$36.85	163,328
2025-04-14	$36.88	$37.83	$36.88	$37.62	$37.62	230,450
2025-04-11	$35.55	$36.72	$35.44	$36.50	$36.50	66,580
2025-04-10	$35.95	$36.12	$34.79	$35.50	$35.50	88,116
2025-04-09	$33.35	$36.90	$33.35	$36.73	$36.73	166,457
2025-04-08	$35.94	$35.94	$32.36	$32.65	$32.65	212,054
2025-04-07	$33.54	$36.20	$33.22	$34.02	$34.02	354,998
2025-04-04	$36.07	$36.25	$33.95	$34.66	$34.66	451,944
2025-04-03	$38.14	$38.14	$37.39	$37.56	$37.56	358,719
2025-04-02	$38.80	$39.15	$38.72	$38.97	$38.97	84,102
2025-04-01	$39.40	$39.69	$38.95	$39.53	$39.53	224,299
2025-03-31	$39.77	$39.80	$38.86	$39.53	$39.53	197,660
2025-03-28	$41.60	$41.60	$40.86	$40.88	$40.88	64,039
2025-03-27	$41.75	$42.01	$41.31	$41.81	$41.81	257,713
2025-03-26	$42.57	$42.64	$41.67	$41.93	$41.93	233,730
2025-03-25	$42.46	$42.72	$42.34	$42.44	$42.44	94,522
2025-03-24	$42.83	$43.01	$42.45	$42.45	$42.45	95,917
2025-03-21	$42.51	$42.67	$42.09	$42.58	$42.58	186,445
2025-03-20	$43.21	$43.38	$42.93	$43.07	$43.07	100,221
2025-03-19	$44.29	$44.48	$43.84	$44.28	$44.28	131,965
2025-03-18	$44.36	$44.50	$43.88	$44.50	$44.50	387,100
2025-03-17	$43.23	$44.23	$43.20	$44.12	$44.12	145,821
2025-03-14	$42.02	$42.88	$41.88	$42.80	$42.80	85,086
2025-03-13	$40.91	$41.49	$40.91	$41.28	$41.28	41,430
2025-03-12	$41.20	$41.20	$40.47	$40.89	$40.89	82,557
2025-03-11	$41.24	$41.46	$40.75	$41.10	$41.10	104,520
2025-03-10	$41.38	$41.69	$40.50	$40.78	$40.78	1,785,779
2025-03-07	$41.46	$42.08	$41.27	$41.87	$41.87	158,024
2025-03-06	$41.49	$41.81	$41.11	$41.70	$41.70	111,714
2025-03-05	$40.23	$41.57	$40.19	$41.52	$41.52	234,459
2025-03-04	$39.22	$40.15	$38.69	$39.60	$39.60	98,731
2025-03-03	$40.38	$40.74	$39.14	$39.27	$39.27	222,961
2025-02-28	$39.78	$39.97	$39.45	$39.81	$39.81	164,582
2025-02-27	$40.78	$40.84	$40.33	$40.33	$40.33	57,416
2025-02-26	$40.63	$41.11	$40.43	$40.56	$40.56	283,920
2025-02-25	$40.79	$40.92	$40.21	$40.55	$40.55	43,818
2025-02-24	$40.96	$41.04	$40.48	$40.83	$40.83	93,709
2025-02-21	$41.88	$41.88	$41.02	$41.23	$41.23	48,096
2025-02-20	$41.56	$42.07	$41.56	$42.01	$42.01	93,991
2025-02-19	$40.96	$41.10	$40.61	$40.92	$40.92	67,437
2025-02-18	$41.21	$41.37	$40.80	$41.22	$41.22	206,756
2025-02-14	$42.07	$42.10	$41.21	$41.21	$41.21	75,948
2025-02-13	$41.04	$42.11	$41.04	$42.07	$42.07	176,030
2025-02-12	$40.71	$41.42	$40.55	$41.34	$41.34	503,229
2025-02-11	$40.69	$41.14	$40.68	$40.94	$40.94	240,467
2025-02-10	$41.70	$41.75	$41.12	$41.43	$41.43	521,730
2025-02-07	$41.89	$41.89	$41.30	$41.46	$41.46	45,203
2025-02-06	$41.53	$41.87	$41.34	$41.59	$41.59	114,296
2025-02-05	$41.54	$41.54	$40.98	$41.10	$41.10	73,182
2025-02-04	$40.21	$41.43	$40.21	$41.22	$41.22	94,202
2025-02-03	$40.13	$40.44	$39.77	$40.21	$40.21	152,582
2025-01-31	$40.99	$41.30	$40.36	$40.61	$40.61	67,852
2025-01-30	$40.77	$41.44	$40.77	$41.06	$41.06	59,092
2025-01-29	$40.79	$41.08	$40.67	$40.95	$40.95	15,223
2025-01-28	$41.27	$41.27	$40.53	$40.88	$40.88	79,408
2025-01-27	$41.05	$41.53	$41.05	$41.47	$41.47	41,951
2025-01-24	$41.88	$42.18	$41.66	$41.72	$41.72	91,839
2025-01-23	$41.51	$41.87	$41.26	$41.60	$41.60	43,756
2025-01-22	$42.38	$42.38	$41.73	$41.78	$41.78	133,790
2025-01-21	$43.16	$43.16	$42.20	$42.53	$42.53	48,575
2025-01-17	$42.91	$43.20	$42.69	$42.84	$42.84	105,438
2025-01-16	$42.31	$42.59	$42.23	$42.40	$42.40	27,280
2025-01-15	$42.33	$42.76	$42.33	$42.59	$42.59	50,389
2025-01-14	$41.84	$41.84	$41.33	$41.63	$41.63	64,402
2025-01-13	$40.29	$41.06	$40.29	$41.05	$41.05	50,286
2025-01-10	$40.88	$40.88	$40.01	$40.29	$40.29	94,029
2025-01-08	$41.17	$41.17	$40.67	$40.82	$40.82	575,208
2025-01-07	$41.86	$42.10	$41.27	$41.45	$41.45	81,771
2025-01-06	$40.64	$41.60	$40.64	$41.21	$41.21	190,804
2025-01-03	$39.53	$40.06	$39.43	$40.02	$40.02	61,564
2025-01-02	$39.17	$39.80	$39.17	$39.39	$39.39	611,222
2024-12-31	$39.24	$39.53	$38.90	$39.01	$39.01	149,319
2024-12-30	$39.54	$39.65	$39.23	$39.36	$39.36	138,177
2024-12-27	$39.83	$40.40	$39.67	$39.94	$39.94	50,564
2024-12-26	$40.15	$40.50	$40.05	$40.30	$40.30	61,531
2024-12-24	$39.91	$40.38	$39.82	$40.33	$40.33	75,352
2024-12-23	$39.55	$39.88	$39.31	$39.76	$39.76	168,194
2024-12-20	$39.92	$40.92	$39.92	$40.38	$39.39	100,689
2024-12-19	$40.82	$41.13	$40.34	$40.38	$39.39	93,466
2024-12-18	$41.65	$41.91	$40.31	$40.59	$39.60	182,460
2024-12-17	$42.00	$42.22	$41.69	$41.83	$41.83	156,477
2024-12-16	$42.17	$42.44	$42.05	$42.06	$42.06	59,992
2024-12-13	$43.17	$43.23	$42.60	$42.74	$42.74	97,100
2024-12-12	$43.56	$43.90	$43.20	$43.65	$43.65	217,301
2024-12-11	$44.22	$44.27	$43.80	$43.89	$43.89	81,278
2024-12-10	$44.83	$44.83	$43.99	$44.19	$44.19	55,346
2024-12-09	$45.00	$46.29	$44.96	$45.24	$45.24	208,063
2024-12-06	$43.89	$44.18	$43.68	$43.78	$43.78	106,524
2024-12-05	$44.47	$44.57	$43.88	$43.88	$43.88	96,469
2024-12-04	$46.37	$46.37	$44.70	$44.81	$44.81	109,237
2024-12-03	$46.57	$46.63	$45.96	$46.39	$46.39	233,229
2024-12-02	$45.86	$46.05	$45.53	$46.00	$46.00	32,291
2024-11-29	$45.44	$46.17	$45.44	$45.95	$45.95	27,670
2024-11-27	$45.29	$46.12	$45.29	$45.85	$45.85	39,257
2024-11-26	$45.92	$45.92	$45.06	$45.09	$45.09	90,482
2024-11-25	$45.95	$46.51	$45.95	$46.36	$46.36	133,753
2024-11-22	$46.09	$46.24	$45.55	$46.10	$46.10	352,944
2024-11-21	$46.03	$46.62	$45.80	$46.56	$46.56	32,551
2024-11-20	$45.97	$46.38	$45.86	$46.31	$46.31	54,369
2024-11-19	$45.79	$46.40	$45.79	$46.32	$46.32	92,243
2024-11-18	$45.36	$46.00	$45.36	$45.87	$45.87	118,446
2024-11-15	$46.20	$46.20	$45.15	$45.58	$45.58	150,084
2024-11-14	$47.24	$47.56	$46.12	$46.17	$46.17	75,991
2024-11-13	$48.22	$48.96	$47.85	$48.03	$48.03	97,612
2024-11-12	$48.62	$48.62	$47.55	$47.73	$47.73	46,810
2024-11-11	$48.21	$49.11	$48.21	$49.04	$49.04	57,423
2024-11-08	$48.63	$48.63	$47.08	$47.88	$47.88	133,952
2024-11-07	$49.04	$49.93	$49.04	$49.52	$49.52	67,970
2024-11-06	$48.58	$48.60	$47.72	$48.30	$48.30	142,866
2024-11-05	$49.24	$49.56	$49.05	$49.56	$49.56	76,473
2024-11-04	$48.10	$48.96	$48.10	$48.51	$48.51	147,276
2024-11-01	$47.77	$48.52	$47.77	$48.22	$48.22	107,254
2024-10-31	$46.45	$47.01	$46.27	$46.59	$46.59	100,581
2024-10-30	$47.21	$47.29	$46.55	$46.64	$46.64	538,445
2024-10-29	$48.02	$48.55	$47.66	$47.80	$47.80	69,151
2024-10-28	$47.44	$48.63	$47.41	$48.33	$48.33	75,259
2024-10-25	$47.22	$47.70	$47.02	$47.18	$47.18	76,918
2024-10-24	$46.36	$46.58	$45.92	$46.45	$46.45	59,354
2024-10-23	$46.98	$46.98	$46.05	$46.37	$46.37	82,378
2024-10-22	$46.04	$47.41	$46.04	$47.30	$47.30	66,667
2024-10-21	$46.37	$46.59	$45.89	$46.22	$46.22	64,992
2024-10-18	$46.53	$46.81	$46.46	$46.75	$46.75	60,138
2024-10-17	$46.62	$46.62	$45.60	$45.97	$45.97	155,092
2024-10-16	$46.31	$47.27	$46.31	$46.92	$46.92	392,386
2024-10-15	$47.01	$47.26	$46.20	$46.32	$46.32	310,548
2024-10-14	$47.70	$48.14	$47.26	$47.67	$47.67	51,211
2024-10-11	$47.51	$48.55	$47.39	$48.47	$48.47	88,906
2024-10-10	$48.19	$48.32	$47.41	$48.18	$48.18	448,945
2024-10-09	$47.12	$48.20	$47.00	$47.90	$47.90	27,463
2024-10-08	$48.04	$48.04	$47.00	$47.79	$47.79	247,134
2024-10-07	$48.57	$51.10	$48.57	$50.76	$50.76	312,472
2024-10-04	$46.94	$47.70	$46.94	$47.66	$47.66	51,910
2024-10-03	$46.28	$46.28	$45.52	$46.19	$46.19	84,724
2024-10-02	$46.86	$47.53	$46.39	$47.53	$47.53	59,989
2024-10-01	$46.12	$46.59	$45.63	$46.35	$46.35	56,425
2024-09-30	$46.20	$46.92	$45.98	$46.12	$46.12	145,105
2024-09-27	$44.92	$45.90	$44.92	$45.48	$45.48	178,319
2024-09-26	$43.26	$44.73	$43.26	$44.61	$44.61	96,815
2024-09-25	$42.04	$42.04	$41.15	$41.37	$41.37	154,448
2024-09-24	$41.39	$42.77	$41.39	$42.50	$42.50	358,984
2024-09-23	$39.16	$40.01	$39.16	$39.82	$39.82	58,829
2024-09-20	$39.62	$39.98	$38.70	$39.06	$39.06	289,437
2024-09-19	$40.10	$40.41	$39.90	$40.04	$40.04	62,666
2024-09-18	$39.08	$39.71	$38.55	$38.67	$38.67	38,700
2024-09-17	$39.12	$39.36	$38.76	$39.13	$39.13	157,644
2024-09-16	$38.69	$39.10	$38.47	$39.06	$39.06	24,757
2024-09-13	$38.83	$39.14	$38.56	$38.84	$38.84	66,011
2024-09-12	$39.08	$39.32	$38.70	$39.14	$39.14	92,168
2024-09-11	$38.79	$39.56	$38.33	$39.06	$39.06	130,677
2024-09-10	$36.49	$36.51	$36.01	$36.45	$36.45	91,297
2024-09-09	$36.69	$37.51	$36.69	$36.93	$36.93	247,036
2024-09-06	$37.37	$37.41	$36.16	$36.34	$36.34	65,857
2024-09-05	$38.18	$38.44	$37.84	$37.96	$37.96	26,673
2024-09-04	$37.73	$38.61	$37.65	$38.11	$38.11	78,213
2024-09-03	$38.90	$39.09	$37.85	$38.05	$38.05	92,664
2024-08-30	$40.66	$40.79	$39.83	$39.89	$39.89	767,844
2024-08-29	$39.87	$40.84	$39.69	$40.37	$40.37	127,615
2024-08-28	$39.95	$40.13	$39.42	$39.75	$39.75	28,920
2024-08-27	$40.34	$40.60	$40.07	$40.07	$40.07	40,662
2024-08-26	$40.77	$41.05	$40.39	$40.55	$40.55	53,336
2024-08-23	$40.63	$40.79	$39.78	$40.53	$40.53	69,479
2024-08-22	$41.04	$41.14	$39.94	$40.23	$40.23	65,490
2024-08-21	$40.14	$41.29	$40.14	$41.28	$41.28	78,170
2024-08-20	$39.57	$39.70	$39.22	$39.28	$39.28	89,749
2024-08-19	$39.22	$39.86	$39.22	$39.63	$39.63	48,625
2024-08-16	$38.91	$39.07	$38.64	$38.98	$38.98	54,284
2024-08-15	$37.91	$38.97	$37.91	$38.84	$38.84	68,320
2024-08-14	$38.27	$38.36	$37.40	$37.74	$37.74	90,707
2024-08-13	$38.00	$38.64	$37.95	$38.50	$38.50	133,367
2024-08-12	$38.61	$38.89	$38.00	$38.06	$38.06	61,092
2024-08-09	$39.15	$39.27	$38.42	$38.66	$38.66	324,628
2024-08-08	$38.12	$39.00	$38.12	$38.90	$38.90	168,060
2024-08-07	$39.10	$39.15	$37.85	$37.97	$37.97	56,730
2024-08-06	$37.77	$38.20	$37.67	$37.95	$37.95	167,489
2024-08-05	$37.68	$38.35	$37.20	$37.96	$37.96	278,864
2024-08-02	$40.06	$40.07	$38.74	$39.13	$39.13	94,116
2024-08-01	$41.97	$42.28	$40.31	$40.47	$40.47	39,969
2024-07-31	$41.68	$42.73	$41.68	$41.86	$41.86	227,937
2024-07-30	$40.90	$41.05	$40.56	$40.86	$40.86	33,313
2024-07-29	$41.59	$41.59	$40.68	$41.20	$41.20	98,959
2024-07-26	$41.97	$42.08	$41.45	$41.99	$41.99	33,567
2024-07-25	$40.77	$41.82	$40.66	$41.11	$41.11	91,686
2024-07-24	$41.73	$41.96	$40.77	$40.77	$40.77	56,385
2024-07-23	$42.32	$42.32	$41.79	$41.95	$41.95	85,555
2024-07-22	$42.75	$43.04	$42.38	$42.89	$42.89	111,631
2024-07-19	$43.04	$43.19	$42.63	$42.97	$42.97	57,133
2024-07-18	$43.92	$44.45	$43.00	$43.09	$43.09	72,550
2024-07-17	$44.81	$45.29	$43.79	$44.11	$44.11	54,609
2024-07-16	$44.43	$45.33	$44.22	$45.07	$45.07	47,812
2024-07-15	$44.58	$44.72	$44.00	$44.53	$44.53	67,412
2024-07-12	$44.97	$45.41	$44.86	$45.29	$45.29	92,108
2024-07-11	$44.45	$44.83	$44.03	$44.71	$44.71	73,395
2024-07-10	$42.53	$43.49	$42.53	$43.28	$43.28	43,664
2024-07-09	$43.44	$43.56	$42.63	$42.63	$42.63	57,420
2024-07-08	$43.89	$43.99	$43.30	$43.59	$43.59	49,230
2024-07-05	$44.64	$44.64	$43.70	$44.02	$44.02	110,557
2024-07-03	$43.46	$44.49	$43.46	$44.25	$44.25	50,723
2024-07-02	$42.81	$43.25	$42.44	$42.80	$42.80	105,103
2024-07-01	$43.20	$43.88	$42.73	$42.97	$42.97	41,379
2024-06-28	$43.00	$43.24	$42.30	$42.52	$42.52	81,593
2024-06-27	$43.67	$43.67	$42.79	$43.13	$43.13	52,597
2024-06-26	$42.66	$43.85	$42.66	$43.85	$43.85	62,127
2024-06-25	$43.22	$43.22	$42.40	$42.61	$42.61	64,038
2024-06-24	$43.32	$43.91	$43.24	$43.43	$43.43	108,601
2024-06-21	$43.80	$43.80	$43.03	$43.42	$43.42	162,488
2024-06-20	$44.42	$44.49	$44.00	$44.16	$44.16	66,163
2024-06-18	$45.11	$45.47	$44.81	$45.04	$45.04	47,746
2024-06-17	$44.95	$45.48	$44.65	$45.05	$45.05	132,270
2024-06-14	$46.08	$46.08	$45.02	$45.24	$45.24	161,588
2024-06-13	$47.70	$47.70	$46.40	$46.52	$46.52	160,711
2024-06-12	$49.11	$49.62	$47.96	$48.10	$48.10	124,477
2024-06-11	$47.89	$48.01	$47.53	$47.90	$47.90	56,657
2024-06-10	$48.58	$49.10	$48.21	$48.89	$48.89	48,365
2024-06-07	$49.26	$49.35	$48.70	$48.75	$48.75	42,209
2024-06-06	$49.90	$50.19	$49.76	$50.14	$50.14	35,359
2024-06-05	$50.34	$50.57	$49.88	$50.49	$50.49	79,342
2024-06-04	$51.10	$51.15	$50.16	$50.35	$50.35	92,907
2024-06-03	$51.58	$51.91	$51.06	$51.23	$51.23	53,062
2024-05-31	$52.28	$52.28	$50.91	$51.70	$51.70	64,410
2024-05-30	$51.91	$52.49	$51.68	$52.04	$52.04	56,951
2024-05-29	$52.75	$52.75	$52.08	$52.49	$52.49	47,790
2024-05-28	$53.22	$53.72	$52.91	$53.10	$53.10	61,336
2024-05-24	$52.86	$53.32	$52.70	$53.32	$53.32	45,603
2024-05-23	$53.87	$53.98	$52.17	$52.53	$52.53	208,616
2024-05-22	$54.85	$54.85	$53.56	$53.83	$53.83	64,263
2024-05-21	$55.87	$56.06	$55.06	$55.30	$55.30	90,254
2024-05-20	$56.96	$57.05	$56.21	$56.44	$56.44	95,857
2024-05-17	$55.60	$57.05	$55.54	$56.85	$56.85	129,826
2024-05-16	$54.69	$54.92	$54.10	$54.75	$54.75	68,484
2024-05-15	$56.31	$56.31	$54.36	$54.63	$54.63	83,357
2024-05-14	$55.20	$55.99	$55.20	$55.95	$55.95	204,417
2024-05-13	$54.85	$55.54	$54.50	$54.76	$54.76	65,130
2024-05-10	$55.50	$55.50	$54.40	$54.57	$54.57	60,094
2024-05-09	$54.48	$55.45	$54.10	$55.24	$55.24	69,453
2024-05-08	$53.78	$53.98	$53.15	$53.80	$53.80	58,597
2024-05-07	$53.64	$54.61	$53.64	$54.03	$54.03	83,023
2024-05-06	$53.47	$53.94	$53.16	$53.45	$53.45	80,524
2024-05-03	$53.18	$53.81	$52.76	$53.09	$53.09	73,081
2024-05-02	$51.45	$52.74	$51.24	$52.45	$52.45	72,316
2024-05-01	$50.56	$51.87	$50.21	$50.95	$50.95	63,369
2024-04-30	$51.75	$51.85	$50.38	$50.97	$50.97	151,448
2024-04-29	$51.45	$52.64	$50.89	$52.57	$52.57	165,560
2024-04-26	$49.98	$50.51	$49.83	$50.35	$50.35	49,650
2024-04-25	$48.79	$49.83	$48.60	$49.81	$49.81	47,178
2024-04-24	$49.67	$49.95	$48.87	$49.24	$49.24	86,103
2024-04-23	$48.91	$49.98	$48.53	$49.58	$49.58	119,212
2024-04-22	$49.46	$49.91	$48.81	$49.65	$49.65	83,857
2024-04-19	$49.75	$50.13	$49.52	$50.10	$50.10	152,235
2024-04-18	$50.86	$50.86	$49.72	$50.30	$50.30	192,549
2024-04-17	$51.10	$51.86	$50.94	$50.99	$50.99	51,040
2024-04-16	$50.79	$51.15	$49.70	$50.10	$50.10	126,073
2024-04-15	$53.10	$53.10	$51.38	$51.62	$51.62	60,144
2024-04-12	$54.09	$54.44	$51.93	$52.17	$52.17	123,034
2024-04-11	$54.26	$54.71	$53.40	$54.56	$54.56	120,283
2024-04-10	$53.90	$54.00	$53.07	$53.86	$53.86	80,305
2024-04-09	$54.42	$55.26	$54.39	$55.03	$55.03	143,856
2024-04-08	$52.77	$53.91	$52.43	$53.46	$53.46	102,410
2024-04-05	$51.95	$52.55	$51.17	$52.22	$52.22	63,099
2024-04-04	$54.06	$54.46	$52.17	$52.54	$52.54	66,400
2024-04-03	$51.96	$53.42	$51.83	$53.36	$53.36	89,120
2024-04-02	$51.82	$52.11	$51.35	$51.96	$51.96	49,743
2024-04-01	$51.53	$52.10	$51.49	$52.00	$52.00	37,417
2024-03-28	$51.19	$51.71	$50.72	$51.36	$51.36	73,214
2024-03-27	$48.92	$51.23	$48.92	$50.71	$50.71	71,974
2024-03-26	$49.89	$49.91	$49.30	$49.30	$49.30	38,733
2024-03-25	$50.49	$51.12	$50.18	$50.18	$50.18	54,827
2024-03-22	$51.18	$51.53	$50.50	$50.67	$50.67	64,959
2024-03-21	$52.60	$52.92	$52.15	$52.23	$52.23	46,774
2024-03-20	$51.04	$52.92	$50.96	$52.67	$52.67	55,756
2024-03-19	$51.11	$51.34	$50.60	$50.81	$50.81	127,835
2024-03-18	$51.96	$52.24	$51.31	$51.61	$51.61	79,064
2024-03-15	$51.09	$51.99	$51.09	$51.64	$51.64	158,229
2024-03-14	$52.40	$52.84	$51.01	$51.27	$51.27	46,103
2024-03-13	$52.11	$52.99	$52.11	$52.61	$52.61	68,174
2024-03-12	$52.44	$52.51	$51.55	$51.96	$51.96	38,753
2024-03-11	$50.65	$52.70	$50.65	$52.40	$52.40	137,677
2024-03-08	$51.81	$52.51	$50.80	$50.83	$50.83	89,581
2024-03-07	$51.60	$52.92	$51.60	$51.83	$51.83	69,088
2024-03-06	$50.10	$51.50	$50.10	$51.15	$51.15	106,196
2024-03-05	$51.50	$51.50	$48.92	$49.04	$49.04	398,429
2024-03-04	$54.35	$54.35	$52.69	$52.84	$52.84	99,758
2024-03-01	$52.95	$54.59	$52.81	$54.32	$54.32	134,593
2024-02-29	$51.59	$53.32	$51.55	$52.54	$52.54	89,986
2024-02-28	$50.12	$51.00	$50.12	$50.75	$50.75	47,494
2024-02-27	$49.10	$49.88	$48.91	$49.69	$49.69	111,651
2024-02-26	$48.42	$49.59	$48.39	$48.84	$48.84	58,966
2024-02-23	$48.62	$48.67	$47.39	$48.34	$48.34	68,602
2024-02-22	$48.95	$49.30	$48.23	$48.29	$48.29	39,066
2024-02-21	$48.75	$49.45	$48.40	$48.72	$48.72	60,660
2024-02-20	$49.36	$49.43	$47.94	$48.11	$48.11	166,257
2024-02-16	$48.90	$50.61	$48.90	$50.24	$50.24	116,321
2024-02-15	$47.07	$48.91	$47.07	$48.27	$48.27	77,583
2024-02-14	$46.66	$47.56	$46.66	$47.41	$47.41	31,305
2024-02-13	$47.90	$47.90	$45.90	$46.17	$46.17	63,223
2024-02-12	$47.99	$49.63	$47.92	$48.85	$48.85	109,519
2024-02-09	$47.55	$48.38	$47.43	$48.09	$48.09	100,724
2024-02-08	$47.00	$47.71	$46.85	$47.45	$47.45	49,529
2024-02-07	$47.15	$47.50	$46.66	$46.93	$46.93	265,895
2024-02-06	$45.23	$46.30	$45.23	$46.15	$46.15	55,008
2024-02-05	$45.28	$45.28	$44.02	$44.23	$44.23	108,665
2024-02-02	$46.27	$46.63	$45.54	$45.93	$45.93	66,045
2024-02-01	$47.32	$48.29	$46.75	$47.37	$47.37	109,848
2024-01-31	$48.52	$49.06	$47.30	$47.40	$47.40	61,621
2024-01-30	$49.48	$49.69	$48.81	$48.93	$48.93	42,580
2024-01-29	$49.21	$50.38	$48.80	$50.36	$50.36	312,192
2024-01-26	$49.72	$50.34	$49.57	$49.63	$49.63	64,053
2024-01-25	$50.26	$50.73	$49.25	$49.67	$49.67	74,820
2024-01-24	$50.52	$51.01	$49.60	$49.85	$49.85	87,256
2024-01-23	$48.78	$49.78	$48.69	$48.90	$48.90	57,175
2024-01-22	$48.32	$49.15	$47.51	$48.96	$48.96	162,283
2024-01-19	$50.61	$50.61	$48.82	$49.78	$49.78	151,513
2024-01-18	$50.68	$50.97	$50.03	$50.71	$50.71	191,941
2024-01-17	$50.95	$51.30	$50.28	$50.65	$50.65	159,617
2024-01-16	$53.58	$53.58	$51.93	$52.12	$52.12	115,681
2024-01-12	$54.81	$55.71	$54.02	$54.20	$54.20	49,376
2024-01-11	$55.06	$55.70	$54.02	$54.63	$54.63	68,619
2024-01-10	$56.00	$56.00	$54.70	$55.01	$55.01	78,554
2024-01-09	$57.27	$57.27	$56.01	$56.33	$56.33	91,168
2024-01-08	$57.07	$58.45	$56.68	$58.06	$58.06	275,227
2024-01-05	$58.18	$58.40	$57.26	$58.07	$58.07	233,306
2024-01-04	$59.07	$59.12	$58.02	$58.46	$58.46	265,328
2024-01-03	$60.17	$60.69	$58.47	$59.37	$59.37	269,705
2024-01-02	$61.38	$62.23	$61.00	$61.24	$61.24	102,921
2023-12-29	$62.11	$62.97	$61.37	$61.55	$61.55	189,020
2023-12-28	$62.00	$62.94	$62.00	$62.59	$62.59	180,171
2023-12-27	$62.02	$62.26	$61.44	$61.77	$61.77	139,810
2023-12-26	$61.02	$61.86	$60.81	$61.68	$61.68	61,358
2023-12-22	$60.16	$61.40	$60.16	$61.02	$61.02	64,879
2023-12-21	$59.12	$60.03	$59.12	$59.96	$59.96	111,927
2023-12-20	$60.11	$60.54	$58.46	$58.46	$58.46	105,966
2023-12-19	$59.64	$61.00	$59.64	$60.54	$60.54	89,394
2023-12-18	$59.50	$60.00	$58.96	$59.30	$59.30	145,134
2023-12-15	$59.52	$59.79	$58.92	$58.92	$58.92	68,359
2023-12-14	$57.60	$59.66	$57.60	$59.05	$59.05	99,773
2023-12-13	$54.84	$57.00	$54.71	$56.95	$56.95	101,583
2023-12-12	$55.25	$55.38	$54.66	$54.74	$54.74	86,255
2023-12-11	$56.68	$56.68	$56.00	$56.23	$56.23	89,235
2023-12-08	$56.88	$57.88	$56.29	$57.35	$57.35	86,956
2023-12-07	$56.63	$56.89	$55.85	$56.68	$56.68	52,802
2023-12-06	$55.32	$56.65	$55.32	$55.60	$55.60	52,401
2023-12-05	$55.23	$55.23	$53.97	$54.01	$54.01	111,901
2023-12-04	$57.08	$57.30	$56.05	$56.36	$56.36	146,601
2023-12-01	$56.29	$58.03	$56.02	$58.03	$58.03	91,036
2023-11-30	$57.00	$57.14	$56.42	$56.80	$56.80	189,454
2023-11-29	$56.83	$57.75	$56.76	$57.15	$57.15	97,611
2023-11-28	$56.69	$57.58	$56.26	$57.13	$57.13	51,566
2023-11-27	$56.98	$56.98	$56.02	$56.42	$56.42	95,958
2023-11-24	$57.42	$58.65	$57.41	$58.06	$58.06	135,858
2023-11-22	$58.37	$58.46	$57.47	$57.80	$57.80	70,927
2023-11-21	$59.25	$59.73	$58.55	$58.71	$58.71	59,022
2023-11-20	$59.08	$59.85	$58.49	$59.11	$59.11	133,363
2023-11-17	$57.36	$58.90	$57.36	$58.81	$58.81	105,364
2023-11-16	$58.15	$58.98	$56.48	$56.53	$56.53	72,531
2023-11-15	$58.89	$60.44	$58.89	$59.25	$59.25	140,949
2023-11-14	$57.41	$58.81	$57.41	$58.58	$58.58	79,931
2023-11-13	$55.57	$56.51	$55.23	$56.35	$56.35	107,377
2023-11-10	$56.10	$56.19	$55.30	$55.90	$55.90	90,516
2023-11-09	$57.75	$58.70	$56.41	$56.54	$56.54	83,236
2023-11-08	$57.82	$58.85	$57.19	$57.20	$57.20	129,264
2023-11-07	$57.72	$58.13	$57.25	$57.98	$57.98	56,450
2023-11-06	$59.46	$59.84	$58.12	$58.61	$58.61	66,225
2023-11-03	$58.62	$60.47	$58.62	$59.44	$59.44	97,473
2023-11-02	$57.26	$57.96	$57.05	$57.81	$57.81	116,214
2023-11-01	$57.05	$57.05	$56.01	$56.91	$56.91	91,340
2023-10-31	$57.21	$57.55	$57.00	$57.23	$57.23	303,778
2023-10-30	$59.13	$59.40	$57.52	$57.52	$57.52	48,961
2023-10-27	$58.79	$59.42	$58.16	$58.27	$58.27	73,075
2023-10-26	$58.54	$58.69	$58.00	$58.00	$58.00	39,365
2023-10-25	$58.67	$59.07	$58.02	$58.02	$58.02	46,677
2023-10-24	$58.17	$59.16	$58.16	$58.90	$58.90	50,311
2023-10-23	$56.73	$57.27	$56.11	$56.55	$56.55	80,791
2023-10-20	$58.10	$58.44	$57.73	$57.85	$57.85	58,123
2023-10-19	$60.11	$60.11	$58.19	$58.31	$58.31	105,556
2023-10-18	$62.43	$62.43	$60.24	$60.37	$60.37	271,349
2023-10-17	$62.14	$63.77	$62.14	$63.34	$63.34	158,509
2023-10-16	$62.83	$63.88	$61.28	$63.25	$63.25	273,189
2023-10-13	$64.38	$64.38	$63.08	$63.16	$63.16	47,685
2023-10-12	$64.99	$64.99	$63.61	$63.93	$63.93	134,269
2023-10-11	$64.88	$64.88	$63.37	$64.03	$64.03	116,573
2023-10-10	$63.28	$64.72	$63.28	$64.64	$64.64	115,776
2023-10-09	$61.90	$62.81	$61.05	$62.57	$62.57	88,874
2023-10-06	$61.00	$63.17	$60.20	$62.66	$62.66	186,632
2023-10-05	$62.94	$62.94	$60.33	$61.06	$61.06	388,923
2023-10-04	$62.33	$62.33	$61.14	$62.22	$62.22	340,477
2023-10-03	$63.31	$63.59	$62.06	$62.19	$62.19	202,144
2023-10-02	$66.01	$66.07	$63.36	$64.32	$64.32	130,196
2023-09-29	$67.36	$67.60	$66.05	$66.33	$66.33	285,152
2023-09-28	$64.70	$66.84	$64.70	$66.42	$66.42	164,022
2023-09-27	$65.42	$65.42	$63.93	$64.42	$64.42	55,231
2023-09-26	$66.01	$66.13	$64.88	$64.95	$64.95	76,510
2023-09-25	$66.26	$66.76	$66.08	$66.71	$66.71	114,901
2023-09-22	$68.17	$68.70	$67.05	$67.15	$67.15	66,779
2023-09-21	$67.43	$67.43	$66.17	$66.29	$66.29	96,481
2023-09-20	$69.36	$70.00	$68.26	$68.38	$68.38	42,405
2023-09-19	$70.32	$70.71	$69.42	$69.55	$69.55	38,868
2023-09-18	$71.35	$71.63	$70.58	$70.70	$70.70	29,729
2023-09-15	$71.90	$72.14	$71.53	$71.83	$71.83	72,352
2023-09-14	$71.54	$72.39	$71.51	$72.29	$72.29	23,649
2023-09-13	$70.95	$71.76	$70.95	$71.54	$71.54	21,896
2023-09-12	$71.68	$71.93	$71.15	$71.32	$71.32	124,900
2023-09-11	$70.95	$71.95	$70.95	$71.57	$71.57	67,219
2023-09-08	$70.87	$70.87	$70.10	$70.43	$70.43	191,572
2023-09-07	$70.86	$71.34	$70.41	$71.04	$71.04	58,477
2023-09-06	$72.85	$73.09	$71.40	$71.92	$71.92	69,621
2023-09-05	$72.10	$73.23	$72.10	$73.06	$73.06	100,297
2023-09-01	$71.44	$72.26	$71.44	$71.83	$71.83	49,297
2023-08-31	$71.03	$71.37	$70.49	$70.64	$70.64	53,603
2023-08-30	$72.01	$72.10	$71.29	$71.31	$71.31	73,211
2023-08-29	$70.46	$72.52	$70.46	$72.29	$72.29	148,489
2023-08-28	$69.97	$70.34	$69.57	$69.93	$69.93	80,756
2023-08-25	$70.96	$71.12	$69.79	$70.82	$70.82	42,955
2023-08-24	$72.08	$72.08	$71.15	$71.37	$71.37	50,909
2023-08-23	$71.72	$72.57	$71.33	$72.57	$72.57	32,339
2023-08-22	$73.42	$73.42	$72.22	$72.30	$72.30	54,311
2023-08-21	$72.35	$73.12	$72.35	$72.91	$72.91	222,897
2023-08-18	$72.00	$72.37	$71.52	$72.30	$72.30	54,599
2023-08-17	$73.54	$73.56	$72.76	$72.87	$72.87	69,171
2023-08-16	$73.70	$74.17	$73.10	$73.34	$73.34	50,536
2023-08-15	$75.00	$75.07	$73.88	$74.00	$74.00	218,649
2023-08-14	$76.88	$76.92	$75.77	$76.13	$76.13	339,156
2023-08-11	$77.77	$78.00	$77.33	$77.65	$77.65	118,533
2023-08-10	$79.55	$80.04	$78.66	$78.96	$78.96	49,813
2023-08-09	$79.36	$79.36	$78.46	$78.78	$78.78	35,437
2023-08-08	$78.11	$79.10	$77.82	$79.02	$79.02	41,911
2023-08-07	$80.24	$80.67	$79.03	$79.46	$79.46	128,408
2023-08-04	$79.42	$80.68	$79.38	$79.92	$79.92	42,221
2023-08-03	$78.94	$79.43	$78.69	$79.03	$79.03	37,186
2023-08-02	$79.46	$79.48	$78.13	$78.50	$78.50	86,202
2023-08-01	$80.60	$81.03	$79.92	$79.92	$79.92	42,976
2023-07-31	$81.29	$81.99	$81.12	$81.67	$81.67	252,482
2023-07-28	$80.58	$81.49	$80.58	$81.40	$81.40	80,839
2023-07-27	$81.76	$81.96	$79.74	$79.74	$79.74	71,926
2023-07-26	$82.48	$83.26	$82.48	$83.02	$83.02	42,195
2023-07-25	$82.17	$83.65	$82.17	$83.00	$83.00	56,918
2023-07-24	$81.46	$82.49	$80.58	$81.08	$81.08	155,036
2023-07-21	$84.18	$84.18	$82.41	$82.67	$82.67	70,136
2023-07-20	$85.58	$86.38	$84.38	$84.83	$84.83	93,017
2023-07-19	$85.88	$86.02	$84.89	$85.03	$85.03	61,103
2023-07-18	$86.25	$86.97	$85.68	$86.43	$86.43	120,439
2023-07-17	$85.48	$86.34	$84.62	$86.05	$86.05	59,683
2023-07-14	$87.83	$87.83	$86.70	$86.71	$86.71	120,327
2023-07-13	$87.66	$88.48	$87.50	$88.36	$88.36	87,477
2023-07-12	$86.91	$87.21	$86.61	$86.91	$86.91	52,531
2023-07-11	$85.93	$86.25	$85.36	$86.10	$86.10	43,712
2023-07-10	$84.08	$85.49	$83.80	$85.40	$85.40	74,871
2023-07-07	$82.88	$85.05	$82.88	$84.51	$84.51	69,851
2023-07-06	$83.90	$83.93	$82.20	$82.82	$82.82	63,817
2023-07-05	$86.07	$86.44	$85.17	$85.28	$85.28	166,839
2023-07-03	$83.88	$86.58	$83.88	$84.59	$84.59	67,629
2023-06-30	$82.74	$83.21	$82.36	$83.16	$83.16	48,628
2023-06-29	$81.04	$81.75	$81.04	$81.60	$81.60	31,876
2023-06-28	$81.30	$81.46	$80.80	$81.24	$81.24	34,906
2023-06-27	$81.88	$82.85	$81.88	$82.61	$82.61	37,183
2023-06-26	$81.01	$82.23	$81.01	$81.88	$81.88	51,784
2023-06-23	$81.85	$82.19	$81.00	$81.38	$81.38	94,369
2023-06-22	$83.51	$83.55	$82.88	$83.08	$83.08	49,712
2023-06-21	$84.30	$84.62	$84.04	$84.27	$84.27	61,203
2023-06-20	$85.24	$85.24	$83.79	$84.66	$84.66	140,978
2023-06-16	$87.49	$87.92	$86.53	$86.54	$86.54	120,260
2023-06-15	$84.84	$86.62	$84.84	$86.44	$86.44	56,866
2023-06-14	$86.29	$86.64	$84.31	$85.28	$85.28	132,055
2023-06-13	$84.66	$86.00	$84.66	$85.74	$85.74	87,142
2023-06-12	$83.97	$84.44	$83.66	$84.03	$84.03	68,532
2023-06-09	$84.75	$84.95	$83.86	$84.08	$84.08	51,225
2023-06-08	$84.21	$84.71	$83.89	$84.53	$84.53	33,107
2023-06-07	$84.81	$85.08	$83.82	$84.14	$84.14	118,002
2023-06-06	$82.93	$84.91	$82.93	$84.91	$84.91	74,927
2023-06-05	$83.52	$84.30	$83.03	$83.51	$83.51	42,855
2023-06-02	$83.44	$84.40	$83.40	$84.18	$84.18	63,747
2023-06-01	$79.02	$81.32	$78.81	$80.76	$80.76	96,077
2023-05-31	$79.31	$79.60	$78.02	$79.21	$79.21	68,872
2023-05-30	$80.99	$81.18	$79.50	$79.81	$79.81	112,329
2023-05-26	$80.71	$81.65	$80.64	$81.18	$81.18	65,332
2023-05-25	$81.46	$81.46	$80.41	$80.87	$80.87	85,033
2023-05-24	$82.07	$82.47	$80.90	$81.48	$81.48	47,722
2023-05-23	$83.66	$84.25	$82.89	$82.96	$82.96	215,858
2023-05-22	$84.25	$84.93	$83.93	$84.57	$84.57	92,282
2023-05-19	$85.58	$85.98	$84.56	$84.81	$84.81	108,953
2023-05-18	$85.36	$85.56	$84.47	$85.24	$85.24	83,799
2023-05-17	$84.54	$85.50	$84.13	$85.37	$85.37	176,059
2023-05-16	$84.96	$85.81	$84.19	$84.20	$84.20	73,325
2023-05-15	$85.35	$86.48	$85.20	$85.94	$85.94	103,321
2023-05-12	$84.81	$84.87	$83.70	$84.29	$84.29	54,285
2023-05-11	$85.00	$85.11	$83.91	$84.60	$84.60	340,915
2023-05-10	$83.54	$84.50	$83.52	$84.50	$84.50	598,033
2023-05-09	$82.36	$83.12	$82.11	$82.85	$82.85	133,788
2023-05-08	$81.91	$83.04	$81.91	$82.69	$82.69	125,824
2023-05-05	$79.69	$81.44	$79.45	$81.13	$81.13	95,174
2023-05-04	$77.75	$78.96	$77.75	$78.19	$78.19	64,710
2023-05-03	$78.25	$78.96	$77.88	$77.88	$77.88	58,525
2023-05-02	$77.59	$78.20	$76.85	$77.46	$77.46	51,526
2023-05-01	$79.30	$79.33	$77.69	$78.08	$78.08	62,146
2023-04-28	$78.59	$79.65	$78.57	$79.51	$79.51	150,211
2023-04-27	$77.58	$78.60	$77.16	$78.45	$78.45	68,632
2023-04-26	$77.21	$77.93	$77.20	$77.31	$77.31	51,123
2023-04-25	$78.12	$78.57	$76.43	$76.99	$76.99	487,113
2023-04-24	$79.32	$80.25	$79.05	$80.01	$80.01	403,872
2023-04-21	$79.99	$79.99	$78.63	$78.89	$78.89	339,682
2023-04-20	$81.83	$81.83	$79.71	$80.13	$80.13	267,637
2023-04-19	$82.98	$83.04	$82.35	$82.71	$82.71	393,109
2023-04-18	$83.99	$84.20	$83.09	$83.43	$83.43	339,090
2023-04-17	$82.93	$83.03	$82.44	$83.02	$83.02	130,661
2023-04-14	$82.24	$83.98	$81.89	$82.32	$82.32	135,408
2023-04-13	$80.46	$82.21	$80.46	$81.88	$81.88	215,291
2023-04-12	$80.70	$81.48	$79.76	$80.00	$80.00	226,393
2023-04-11	$79.83	$80.68	$79.83	$80.20	$80.20	206,011
2023-04-10	$78.18	$79.04	$77.93	$79.04	$79.04	449,813
2023-04-06	$78.54	$78.96	$77.56	$78.66	$78.66	587,156
2023-04-05	$79.46	$79.68	$78.30	$79.34	$79.34	863,862
2023-04-04	$80.98	$80.98	$79.58	$79.96	$79.96	486,879
2023-04-03	$82.01	$83.00	$81.61	$82.39	$82.39	132,437
2023-03-31	$81.63	$82.01	$81.40	$81.58	$81.58	62,730
2023-03-30	$81.76	$82.30	$81.49	$81.97	$81.97	138,690
2023-03-29	$80.96	$81.18	$80.33	$81.18	$81.18	574,783
2023-03-28	$79.09	$80.77	$79.09	$79.96	$79.96	536,134
2023-03-27	$75.04	$75.72	$74.64	$75.43	$75.43	364,323
2023-03-24	$74.22	$75.72	$73.85	$75.21	$75.21	943,500
2023-03-23	$75.80	$76.79	$74.15	$74.75	$74.75	190,994
2023-03-22	$76.95	$77.43	$75.75	$75.91	$75.91	223,031
2023-03-21	$76.13	$77.13	$75.86	$76.92	$76.92	239,642
2023-03-20	$75.01	$75.95	$74.40	$75.57	$75.57	105,841
2023-03-17	$75.43	$75.79	$74.30	$74.72	$74.72	211,497
2023-03-16	$73.71	$75.32	$73.05	$75.06	$75.06	95,784
2023-03-15	$75.39	$75.48	$73.18	$73.98	$73.98	127,978
2023-03-14	$78.34	$78.98	$77.20	$77.78	$77.78	77,567
2023-03-13	$77.67	$78.71	$76.14	$77.74	$77.74	179,965
2023-03-10	$80.15	$80.88	$78.43	$78.92	$78.92	181,652
2023-03-09	$83.17	$83.65	$81.00	$81.10	$81.10	86,894
2023-03-08	$82.49	$83.90	$82.01	$82.54	$82.54	117,106
2023-03-07	$84.49	$84.49	$81.59	$81.98	$81.98	73,844
2023-03-06	$86.78	$87.06	$85.21	$85.33	$85.33	44,435
2023-03-03	$85.98	$87.79	$85.30	$87.58	$87.58	70,731
2023-03-02	$84.61	$85.00	$83.01	$85.00	$85.00	88,656
2023-03-01	$86.77	$87.50	$86.20	$87.13	$87.13	114,029
2023-02-28	$84.96	$85.85	$84.63	$84.87	$84.87	78,855
2023-02-27	$84.40	$85.50	$84.10	$85.19	$85.19	77,138
2023-02-24	$84.08	$84.54	$83.58	$84.48	$84.48	55,494
2023-02-23	$85.77	$88.00	$84.29	$85.23	$85.23	130,318
2023-02-22	$84.49	$85.40	$83.81	$84.07	$84.07	117,938
2023-02-21	$86.40	$87.10	$85.22	$85.32	$85.32	43,784
2023-02-17	$87.09	$87.22	$85.05	$85.48	$85.48	58,591
2023-02-16	$88.16	$89.59	$87.45	$88.22	$88.22	58,062
2023-02-15	$87.76	$89.68	$87.51	$89.66	$89.66	64,601
2023-02-14	$89.11	$90.93	$88.35	$90.15	$90.15	43,582
2023-02-13	$88.86	$90.19	$88.71	$89.85	$89.85	62,404
2023-02-10	$89.89	$90.17	$88.02	$88.86	$88.86	48,914
2023-02-09	$92.61	$92.89	$90.32	$90.45	$90.45	44,776
2023-02-08	$93.36	$94.05	$91.88	$92.05	$92.05	40,396
2023-02-07	$91.41	$93.24	$91.12	$92.67	$92.67	97,725
2023-02-06	$92.40	$92.63	$90.75	$91.10	$91.10	53,858
2023-02-03	$95.74	$96.20	$93.39	$93.60	$93.60	181,037
2023-02-02	$98.28	$98.28	$95.91	$97.06	$97.06	92,229
2023-02-01	$96.66	$98.19	$94.84	$97.48	$97.48	60,570
2023-01-31	$93.19	$95.53	$93.02	$95.26	$95.26	97,616
2023-01-30	$95.08	$96.49	$94.61	$94.70	$94.70	77,509
2023-01-27	$95.19	$96.50	$94.83	$95.90	$95.90	86,560
2023-01-26	$95.59	$96.86	$95.00	$96.33	$96.33	109,276
2023-01-25	$92.84	$95.00	$92.46	$94.99	$94.99	53,227
2023-01-24	$92.70	$94.01	$91.27	$93.69	$93.69	65,731
2023-01-23	$90.47	$92.96	$90.47	$92.84	$92.84	106,337
2023-01-20	$88.12	$89.84	$87.80	$89.71	$89.71	54,348
2023-01-19	$86.51	$87.01	$85.94	$86.87	$86.87	43,666
2023-01-18	$88.15	$88.92	$86.43	$86.43	$86.43	62,709
2023-01-17	$87.19	$87.30	$86.61	$87.03	$87.03	91,161
2023-01-13	$86.05	$88.02	$85.29	$87.62	$87.62	90,324
2023-01-12	$87.60	$88.49	$85.91	$88.46	$88.46	126,492
2023-01-11	$84.48	$86.18	$84.10	$86.18	$86.18	74,988
2023-01-10	$83.66	$83.86	$82.51	$83.78	$83.78	51,546
2023-01-09	$84.39	$84.98	$83.27	$83.46	$83.46	98,489
2023-01-06	$79.82	$82.95	$79.82	$82.59	$82.59	138,173
2023-01-05	$77.38	$78.41	$77.38	$77.95	$77.95	87,530
2023-01-04	$75.87	$77.66	$75.63	$77.35	$77.35	92,348
2023-01-03	$76.90	$77.29	$74.36	$74.69	$74.69	91,816
2022-12-30	$75.83	$76.50	$75.51	$76.16	$76.16	87,662
2022-12-29	$75.64	$77.16	$75.64	$76.12	$76.12	117,626
2022-12-28	$76.90	$77.45	$74.65	$75.00	$75.00	299,508
2022-12-27	$78.30	$79.50	$77.30	$77.68	$77.68	92,685
2022-12-23	$77.55	$77.75	$76.59	$77.75	$77.75	75,521
2022-12-22	$78.78	$79.10	$76.05	$76.89	$76.89	86,173
2022-12-21	$79.66	$80.42	$79.00	$80.08	$80.08	59,426
2022-12-20	$80.00	$80.75	$79.23	$79.45	$79.45	82,071
2022-12-19	$82.69	$84.17	$80.20	$80.34	$80.34	64,944
2022-12-16	$83.72	$84.47	$82.30	$82.56	$81.36	148,255
2022-12-15	$86.48	$86.76	$83.81	$84.54	$83.31	86,277
2022-12-14	$89.11	$89.81	$88.07	$88.94	$87.65	60,266
2022-12-13	$92.75	$93.70	$89.38	$90.21	$88.90	76,201
2022-12-12	$89.09	$89.80	$88.39	$89.18	$89.18	82,068
2022-12-09	$91.30	$91.83	$89.85	$89.96	$89.96	128,145
2022-12-08	$91.23	$92.57	$90.11	$91.29	$91.29	58,127
2022-12-07	$91.66	$93.51	$91.26	$92.62	$92.62	44,674
2022-12-06	$92.95	$93.22	$91.03	$91.57	$91.57	31,357
2022-12-05	$94.79	$95.01	$91.31	$91.43	$91.43	73,415
2022-12-02	$92.74	$96.43	$92.54	$96.18	$96.18	109,079
2022-12-01	$94.93	$94.93	$92.60	$93.66	$93.66	422,132
2022-11-30	$90.70	$94.76	$90.70	$94.57	$94.57	144,541
2022-11-29	$88.82	$89.64	$87.51	$88.70	$88.70	194,087
2022-11-28	$88.00	$88.58	$86.74	$87.23	$87.23	100,311
2022-11-25	$91.15	$91.15	$88.36	$89.32	$89.32	93,546
2022-11-23	$91.04	$93.43	$91.04	$92.99	$92.99	58,127
2022-11-22	$90.69	$92.01	$90.26	$91.78	$91.78	113,149
2022-11-21	$89.63	$90.11	$88.56	$90.11	$90.11	108,255
2022-11-18	$90.42	$90.42	$89.15	$89.95	$89.95	55,473
2022-11-17	$91.00	$91.37	$90.07	$90.60	$90.60	150,644
2022-11-16	$95.27	$95.49	$92.56	$92.62	$92.62	105,273
2022-11-15	$97.40	$97.61	$94.27	$94.78	$94.78	103,875
2022-11-14	$99.01	$99.23	$97.65	$97.87	$97.87	91,608
2022-11-11	$98.40	$100.97	$98.23	$98.89	$98.89	222,958
2022-11-10	$95.64	$98.00	$94.86	$97.63	$97.63	73,364
2022-11-09	$94.41	$95.38	$91.03	$91.49	$91.49	169,218
2022-11-08	$93.67	$96.89	$93.28	$95.49	$95.49	111,029
2022-11-07	$93.30	$93.56	$92.05	$92.95	$92.95	81,165
2022-11-04	$90.99	$94.13	$90.99	$93.83	$93.83	140,922
2022-11-03	$84.98	$88.13	$84.35	$86.42	$86.42	150,255
2022-11-02	$89.36	$90.24	$86.02	$86.21	$86.21	117,541
2022-11-01	$90.00	$90.57	$88.75	$88.75	$88.75	76,191
2022-10-31	$84.93	$86.50	$84.93	$85.47	$85.47	105,660
2022-10-28	$86.74	$86.74	$84.14	$85.52	$85.52	59,456
2022-10-27	$89.90	$89.98	$88.12	$88.31	$88.31	48,722
2022-10-26	$88.79	$90.99	$88.71	$90.03	$90.03	95,618
2022-10-25	$86.64	$89.00	$86.26	$88.89	$88.89	116,296
2022-10-24	$86.71	$86.71	$84.52	$85.76	$85.76	105,516
2022-10-21	$83.33	$88.36	$83.27	$88.29	$88.29	160,204
2022-10-20	$84.60	$86.42	$83.29	$83.74	$83.74	91,585
2022-10-19	$83.88	$85.42	$83.88	$84.53	$84.53	43,873
2022-10-18	$85.10	$85.48	$82.69	$83.82	$83.82	51,941
2022-10-17	$82.64	$84.60	$82.64	$83.50	$83.50	200,081
2022-10-14	$83.45	$83.64	$80.03	$80.11	$80.11	229,324
2022-10-13	$80.20	$83.92	$78.31	$83.21	$83.21	168,637
2022-10-12	$82.59	$82.59	$81.29	$82.15	$82.15	56,975
2022-10-11	$83.47	$84.23	$82.01	$82.57	$82.57	50,944
2022-10-10	$83.39	$84.00	$82.17	$82.82	$82.82	66,218
2022-10-07	$86.47	$86.89	$83.06	$83.91	$83.91	118,067
2022-10-06	$88.52	$89.72	$86.91	$86.93	$86.93	39,877
2022-10-05	$88.10	$89.12	$86.26	$88.38	$88.38	51,893
2022-10-04	$88.31	$90.62	$88.31	$90.26	$90.26	71,215
2022-10-03	$84.13	$86.33	$82.97	$85.41	$85.41	89,984
2022-09-30	$83.60	$85.41	$82.97	$83.33	$83.33	55,869
2022-09-29	$86.04	$86.98	$82.97	$84.02	$84.02	185,024
2022-09-28	$84.22	$86.95	$82.96	$86.80	$86.80	129,848
2022-09-27	$85.22	$87.06	$84.31	$85.40	$85.40	97,229
2022-09-26	$86.00	$87.21	$83.79	$84.45	$84.45	102,128
2022-09-23	$88.97	$88.98	$84.96	$85.85	$85.85	261,641
2022-09-22	$93.86	$94.45	$91.76	$92.00	$92.00	57,776
2022-09-21	$95.15	$97.08	$93.68	$94.08	$94.08	37,673
2022-09-20	$95.12	$95.88	$93.85	$94.48	$94.48	41,138
2022-09-19	$92.07	$95.89	$92.07	$95.82	$95.82	102,949
2022-09-16	$92.80	$93.64	$91.84	$93.51	$93.51	127,475
2022-09-15	$97.30	$98.28	$94.42	$95.13	$95.13	162,356
2022-09-14	$99.49	$100.16	$98.50	$99.69	$99.69	81,724
2022-09-13	$100.79	$102.14	$99.00	$99.34	$99.34	136,799
2022-09-12	$104.13	$104.13	$101.94	$103.26	$103.26	138,839
2022-09-09	$102.16	$103.65	$101.85	$103.52	$103.52	131,770
2022-09-08	$96.78	$99.74	$96.19	$99.45	$99.45	105,039
2022-09-07	$94.60	$97.40	$94.59	$97.29	$97.29	57,589
2022-09-06	$94.80	$96.79	$94.18	$94.73	$94.73	98,714
2022-09-02	$93.89	$94.30	$92.00	$92.47	$92.47	59,917
2022-09-01	$95.38	$95.38	$91.66	$92.35	$92.35	84,868
2022-08-31	$96.58	$97.00	$95.26	$96.21	$96.21	69,877
2022-08-30	$98.45	$98.70	$94.55	$95.43	$95.43	96,677
2022-08-29	$97.70	$99.24	$97.12	$98.19	$98.19	147,237
2022-08-26	$103.08	$103.08	$98.75	$99.08	$99.08	77,695
2022-08-25	$101.39	$101.95	$100.41	$101.78	$101.78	57,021
2022-08-24	$99.41	$101.62	$99.01	$101.08	$101.08	82,911
2022-08-23	$97.35	$100.42	$97.35	$100.34	$100.34	98,413
2022-08-22	$96.00	$97.86	$96.00	$96.52	$96.52	165,828
2022-08-19	$98.58	$98.58	$95.17	$96.16	$96.16	148,129
2022-08-18	$100.16	$100.75	$99.67	$100.40	$100.40	114,113
2022-08-17	$100.48	$100.73	$98.91	$99.64	$99.64	183,223
2022-08-16	$103.81	$103.86	$102.50	$102.97	$102.97	105,562
2022-08-15	$103.63	$105.79	$103.55	$105.45	$105.45	133,638
2022-08-12	$103.58	$105.86	$102.34	$105.68	$105.68	134,607
2022-08-11	$104.48	$105.40	$104.03	$104.30	$104.30	106,845
2022-08-10	$102.32	$103.65	$101.40	$103.37	$103.37	156,814
2022-08-09	$100.00	$100.49	$98.98	$99.49	$99.49	108,686
2022-08-08	$97.19	$99.62	$97.19	$98.98	$98.98	179,339
2022-08-05	$92.59	$95.30	$92.59	$95.12	$95.12	97,475
2022-08-04	$92.67	$93.47	$92.03	$93.02	$93.02	38,196
2022-08-03	$92.90	$93.86	$91.70	$92.26	$92.26	42,717
2022-08-02	$91.17	$91.84	$89.95	$90.67	$90.67	59,974
2022-08-01	$92.86	$93.99	$92.25	$93.07	$93.07	57,845
2022-07-29	$91.22	$92.50	$90.74	$92.50	$92.50	48,901
2022-07-28	$91.13	$92.28	$89.37	$91.42	$91.42	74,064
2022-07-27	$87.70	$90.51	$87.39	$90.47	$90.47	82,796
2022-07-26	$87.64	$87.72	$86.39	$86.59	$86.59	72,209
2022-07-25	$87.30	$87.94	$85.72	$87.62	$87.62	70,418
2022-07-22	$87.44	$88.14	$85.22	$85.51	$85.51	31,286
2022-07-21	$85.70	$87.65	$85.53	$87.56	$87.56	143,726
2022-07-20	$85.31	$86.01	$84.54	$85.35	$85.35	152,348
2022-07-19	$82.93	$84.80	$82.93	$84.34	$84.34	99,638
2022-07-18	$82.25	$83.99	$82.05	$82.29	$82.29	70,614
2022-07-15	$80.25	$80.70	$78.83	$80.66	$80.66	59,449
2022-07-14	$79.38	$80.33	$78.45	$80.25	$80.25	63,038
2022-07-13	$77.17	$81.07	$77.17	$80.13	$80.13	168,608
2022-07-12	$79.75	$79.75	$77.75	$78.06	$78.06	119,201
2022-07-11	$82.48	$82.48	$80.45	$80.93	$80.93	83,874
2022-07-08	$84.96	$86.48	$84.31	$85.58	$85.58	59,835
2022-07-07	$82.86	$85.41	$82.86	$84.89	$84.89	125,960
2022-07-06	$82.94	$82.95	$81.02	$82.27	$82.27	130,824
2022-07-05	$84.17	$85.00	$81.82	$83.33	$83.33	191,318
2022-07-01	$86.69	$87.25	$84.92	$86.80	$86.80	47,110
2022-06-30	$86.00	$87.81	$85.26	$86.80	$86.80	83,445
2022-06-29	$89.05	$89.46	$86.16	$86.96	$86.96	108,542
2022-06-28	$91.64	$92.41	$89.66	$89.84	$89.84	49,117
2022-06-27	$89.50	$91.70	$89.30	$90.74	$90.74	85,487
2022-06-24	$84.29	$88.88	$84.29	$88.00	$88.00	150,063
2022-06-23	$84.34	$84.60	$81.73	$82.75	$82.75	227,997
2022-06-22	$86.04	$86.04	$84.31	$84.59	$84.59	217,427
2022-06-21	$89.29	$90.00	$87.81	$88.26	$88.26	127,495
2022-06-17	$88.96	$91.33	$88.83	$90.36	$90.36	215,176
2022-06-16	$88.96	$89.29	$87.34	$87.86	$87.86	114,908
2022-06-15	$90.98	$91.84	$88.50	$90.98	$90.98	139,678
2022-06-14	$90.85	$91.23	$88.54	$89.59	$89.59	178,217
2022-06-13	$91.80	$92.31	$89.00	$89.89	$89.89	140,946
2022-06-10	$94.50	$95.07	$93.07	$93.53	$93.53	116,594
2022-06-09	$97.99	$97.99	$95.32	$95.36	$95.36	106,205
2022-06-08	$102.15	$102.45	$99.86	$100.25	$100.25	89,943
2022-06-07	$100.49	$102.61	$100.30	$102.59	$102.59	104,038
2022-06-06	$101.74	$102.27	$100.04	$101.30	$101.30	63,000
2022-06-03	$99.42	$100.47	$98.72	$99.42	$99.42	66,463
2022-06-02	$96.87	$99.87	$96.87	$99.77	$99.77	152,736
2022-06-01	$98.43	$98.82	$93.76	$94.91	$94.91	198,220
2022-05-31	$104.24	$104.65	$101.09	$101.87	$101.87	253,706
2022-05-27	$101.04	$103.70	$101.04	$103.59	$103.59	112,213
2022-05-26	$97.02	$101.21	$97.02	$100.73	$100.73	137,162
2022-05-25	$96.69	$97.76	$95.06	$97.48	$97.48	147,536
2022-05-24	$98.53	$99.37	$97.09	$98.31	$98.31	118,778
2022-05-23	$98.50	$100.54	$98.15	$100.37	$100.37	117,870
2022-05-20	$99.18	$99.32	$95.35	$97.41	$97.41	182,177
2022-05-19	$94.54	$98.48	$94.54	$97.60	$97.60	169,322
2022-05-18	$96.25	$97.35	$93.83	$94.13	$94.13	159,791
2022-05-17	$95.57	$97.00	$94.64	$96.75	$96.75	219,868
2022-05-16	$90.53	$92.70	$90.37	$91.33	$91.33	280,597
2022-05-13	$86.61	$90.57	$86.61	$89.85	$89.85	171,332
2022-05-12	$85.12	$87.97	$83.79	$85.73	$85.73	153,023
2022-05-11	$89.90	$91.87	$87.45	$87.71	$87.71	179,145
2022-05-10	$89.06	$89.86	$85.72	$87.79	$87.79	250,659
2022-05-09	$90.00	$90.00	$86.21	$86.67	$86.67	295,801
2022-05-06	$93.39	$93.70	$91.33	$91.81	$91.81	242,978
2022-05-05	$98.99	$98.99	$93.51	$94.97	$94.97	239,082
2022-05-04	$95.40	$99.58	$94.12	$99.19	$99.19	218,441
2022-05-03	$94.20	$96.61	$94.13	$96.24	$96.24	130,287
2022-05-02	$95.05	$95.24	$92.68	$94.66	$94.66	248,842
2022-04-29	$96.55	$99.16	$95.18	$95.30	$95.30	128,872
2022-04-28	$95.40	$95.97	$92.86	$95.38	$95.38	123,273
2022-04-27	$94.77	$97.06	$94.46	$95.44	$95.44	401,262
2022-04-26	$94.10	$94.25	$91.35	$91.96	$91.96	587,584
2022-04-25	$95.30	$95.64	$92.85	$95.22	$95.22	300,312
2022-04-22	$102.21	$102.21	$98.08	$98.29	$98.29	179,894
2022-04-21	$107.92	$108.24	$102.17	$102.70	$102.70	150,798
2022-04-20	$110.61	$110.61	$107.85	$108.82	$108.82	148,570
2022-04-19	$109.25	$111.51	$108.59	$111.41	$111.41	211,894
2022-04-18	$109.51	$109.90	$108.15	$108.76	$108.76	133,182
2022-04-14	$112.38	$113.01	$109.91	$110.26	$110.26	318,495
2022-04-13	$109.78	$112.95	$109.02	$112.72	$112.72	149,907
2022-04-12	$111.23	$111.87	$107.80	$108.17	$108.17	186,121
2022-04-11	$110.87	$111.16	$108.86	$109.97	$109.97	215,040
2022-04-08	$116.01	$116.07	$113.61	$114.59	$114.59	145,283
2022-04-07	$116.26	$116.73	$113.50	$115.99	$115.99	245,572
2022-04-06	$118.15	$118.99	$115.11	$116.73	$116.73	192,568
2022-04-05	$126.09	$126.09	$120.17	$120.63	$120.63	225,228
2022-04-04	$125.06	$127.50	$125.04	$127.41	$127.41	236,879
2022-04-01	$120.18	$123.19	$120.18	$121.98	$121.98	206,338
2022-03-31	$119.00	$119.43	$117.90	$118.28	$118.28	120,043
2022-03-30	$116.87	$119.73	$116.79	$117.90	$117.90	171,389
2022-03-29	$115.77	$117.73	$115.36	$117.54	$117.54	131,693
2022-03-28	$116.35	$116.35	$113.21	$114.81	$114.81	126,970
2022-03-25	$117.00	$117.40	$115.66	$116.80	$116.80	86,145
2022-03-24	$115.00	$116.97	$114.17	$116.97	$116.97	286,845
2022-03-23	$113.27	$115.49	$112.69	$114.04	$114.04	109,262
2022-03-22	$112.04	$114.67	$111.98	$114.53	$114.53	230,815
2022-03-21	$109.20	$111.52	$109.03	$110.63	$110.63	158,526
2022-03-18	$105.69	$108.84	$104.96	$108.84	$108.84	173,913
2022-03-17	$102.68	$105.00	$102.59	$104.85	$104.85	91,410
2022-03-16	$100.50	$103.85	$99.61	$103.51	$103.51	133,776
2022-03-15	$96.29	$97.64	$95.20	$97.43	$97.43	160,396
2022-03-14	$100.78	$100.93	$97.40	$97.70	$97.70	206,561
2022-03-11	$105.50	$106.00	$102.35	$102.78	$102.78	89,887
2022-03-10	$103.35	$104.86	$103.01	$104.74	$104.74	90,641
2022-03-09	$102.00	$105.05	$101.88	$104.69	$104.69	157,836
2022-03-08	$99.78	$101.76	$97.57	$100.89	$100.89	281,311
2022-03-07	$104.42	$105.41	$101.24	$101.43	$101.43	245,552
2022-03-04	$105.81	$106.15	$102.70	$105.22	$105.22	203,664
2022-03-03	$111.51	$111.51	$107.59	$108.66	$108.66	82,310
2022-03-02	$109.53	$110.99	$108.56	$110.59	$110.59	187,502
2022-03-01	$109.89	$111.25	$105.60	$106.99	$106.99	210,783
2022-02-28	$110.34	$111.60	$109.14	$110.76	$110.76	146,587
2022-02-25	$106.13	$110.38	$105.47	$110.31	$110.31	267,019
2022-02-24	$99.85	$104.49	$99.01	$104.22	$104.22	420,797
2022-02-23	$105.28	$107.06	$103.44	$103.60	$103.60	170,272
2022-02-22	$105.53	$105.61	$102.40	$102.93	$102.93	289,217
2022-02-18	$106.55	$108.78	$105.45	$105.90	$105.90	171,249
2022-02-17	$108.85	$109.05	$105.65	$105.81	$105.81	112,679
2022-02-16	$108.98	$110.50	$108.01	$110.03	$110.03	190,210
2022-02-15	$104.35	$106.75	$104.34	$106.75	$106.75	146,812
2022-02-14	$103.59	$103.93	$102.05	$102.67	$102.67	118,558
2022-02-11	$107.26	$107.92	$104.34	$105.17	$105.17	191,899
2022-02-10	$106.58	$110.99	$106.58	$108.01	$108.01	278,019
2022-02-09	$106.92	$108.78	$106.55	$108.72	$108.72	138,015
2022-02-08	$102.32	$104.57	$102.12	$104.42	$104.42	73,750
2022-02-07	$102.13	$103.54	$101.72	$102.68	$102.68	162,457
2022-02-04	$98.59	$101.85	$98.59	$101.42	$101.42	145,895
2022-02-03	$101.20	$101.20	$98.35	$99.02	$99.02	129,484
2022-02-02	$104.37	$105.08	$103.11	$104.02	$104.02	104,985
2022-02-01	$103.35	$104.39	$101.65	$103.77	$103.77	166,947
2022-01-31	$98.00	$101.62	$98.00	$101.59	$101.59	116,154
2022-01-28	$97.70	$97.81	$94.40	$97.11	$97.11	278,573
2022-01-27	$101.43	$102.19	$97.80	$97.90	$97.90	321,781
2022-01-26	$103.98	$105.06	$99.96	$101.27	$101.27	447,373
2022-01-25	$101.69	$103.07	$99.57	$101.93	$101.93	323,317
2022-01-24	$101.63	$103.69	$98.32	$103.64	$103.64	383,584
2022-01-21	$107.00	$107.65	$104.25	$104.70	$104.70	241,103
2022-01-20	$112.40	$113.69	$109.39	$109.95	$109.95	150,660
2022-01-19	$112.71	$112.71	$110.36	$110.59	$110.59	244,470
2022-01-18	$114.00	$114.38	$111.55	$112.19	$112.19	168,670
2022-01-14	$113.88	$115.59	$113.00	$115.00	$115.00	149,239
2022-01-13	$117.00	$117.25	$113.77	$114.02	$114.02	153,776
2022-01-12	$116.00	$117.25	$115.21	$116.96	$116.96	275,021
2022-01-11	$108.86	$112.86	$108.86	$112.86	$112.86	197,646
2022-01-10	$109.04	$109.46	$107.01	$108.75	$108.75	195,192
2022-01-07	$110.47	$111.00	$108.28	$109.77	$109.77	252,794
2022-01-06	$111.41	$112.50	$109.59	$110.92	$110.92	217,851
2022-01-05	$115.98	$116.76	$111.55	$112.19	$112.19	206,668
2022-01-04	$115.73	$117.22	$115.26	$116.96	$116.96	257,475
2022-01-03	$113.00	$113.40	$111.60	$113.08	$113.08	191,971
2021-12-31	$112.28	$112.70	$111.95	$112.19	$112.19	75,340
2021-12-30	$111.04	$112.35	$111.00	$111.88	$111.88	113,885
2021-12-29	$109.03	$110.99	$109.03	$110.66	$110.66	147,463
2021-12-28	$109.61	$109.71	$108.18	$108.46	$108.46	111,415
2021-12-27	$108.19	$108.52	$106.94	$108.52	$108.52	230,499
2021-12-23	$107.42	$107.88	$105.75	$107.47	$107.47	125,390
2021-12-22	$105.55	$107.00	$105.55	$106.95	$106.95	207,471
2021-12-21	$103.74	$104.96	$103.19	$104.65	$104.65	166,453
2021-12-20	$105.00	$105.00	$102.23	$103.39	$103.39	319,811
2021-12-17	$112.80	$113.75	$111.09	$113.21	$107.11	170,151
2021-12-16	$116.75	$117.76	$112.04	$113.35	$107.24	217,514
2021-12-15	$112.59	$114.51	$110.10	$114.38	$108.21	142,495
2021-12-14	$114.35	$115.36	$112.97	$113.89	$107.75	145,572
2021-12-13	$117.86	$117.95	$114.63	$115.13	$108.92	108,792
2021-12-10	$118.19	$119.77	$117.41	$118.81	$112.40	109,717
2021-12-09	$118.25	$118.40	$115.56	$116.04	$109.78	91,956
2021-12-08	$116.75	$118.77	$116.09	$118.72	$112.32	110,380
2021-12-07	$115.37	$116.39	$114.76	$115.24	$109.03	150,587
2021-12-06	$114.94	$115.49	$110.95	$114.79	$108.60	190,781
2021-12-03	$120.33	$120.94	$114.07	$114.94	$108.74	241,061
2021-12-02	$120.66	$121.20	$118.50	$120.51	$114.01	225,158
2021-12-01	$123.76	$125.38	$119.19	$119.40	$112.96	263,635
2021-11-30	$124.33	$126.01	$120.72	$122.87	$116.25	193,803
2021-11-29	$122.50	$124.76	$121.53	$124.63	$117.91	256,043
2021-11-26	$120.65	$121.04	$118.57	$120.27	$113.79	106,289
2021-11-24	$120.30	$123.95	$120.30	$123.94	$117.26	208,488
2021-11-23	$119.95	$120.92	$117.45	$119.01	$112.59	156,690
2021-11-22	$120.77	$121.63	$118.65	$119.72	$113.27	265,123
2021-11-19	$115.75	$117.69	$115.13	$117.40	$111.07	147,630
2021-11-18	$117.29	$117.37	$114.61	$115.92	$109.67	200,412
2021-11-17	$115.96	$116.99	$115.29	$116.07	$109.81	305,486
2021-11-16	$116.60	$116.74	$113.67	$114.67	$108.49	198,197
2021-11-15	$119.34	$119.34	$117.11	$117.87	$111.52	111,931
2021-11-12	$119.25	$120.00	$118.50	$119.85	$113.39	91,259
2021-11-11	$117.67	$119.49	$116.07	$118.90	$112.49	130,007
2021-11-10	$119.01	$119.24	$115.14	$116.01	$109.76	383,362
2021-11-09	$123.00	$123.16	$119.21	$121.11	$114.58	188,756
2021-11-08	$120.55	$123.38	$120.26	$123.23	$116.59	311,465
2021-11-05	$118.24	$118.97	$117.51	$118.96	$112.55	116,042
2021-11-04	$117.01	$118.49	$116.45	$118.21	$111.84	246,905
2021-11-03	$115.63	$116.59	$114.38	$116.30	$110.03	150,464
2021-11-02	$116.92	$116.92	$114.37	$114.63	$108.45	195,017
2021-11-01	$117.88	$117.88	$115.11	$117.17	$110.85	268,872
2021-10-29	$116.19	$118.23	$115.22	$118.17	$111.80	647,101
2021-10-28	$114.51	$115.84	$113.50	$115.35	$109.13	180,614
2021-10-27	$118.00	$118.31	$115.07	$115.07	$108.87	490,642
2021-10-26	$119.83	$119.83	$117.31	$117.77	$111.42	163,969
2021-10-25	$114.18	$118.74	$114.18	$118.34	$111.96	255,999
2021-10-22	$114.74	$114.87	$112.46	$113.34	$107.23	116,673
2021-10-21	$116.36	$116.50	$114.85	$115.31	$109.09	153,324
2021-10-20	$116.29	$116.68	$115.07	$116.41	$110.13	149,986
2021-10-19	$114.82	$115.38	$114.07	$115.23	$109.02	186,218
2021-10-18	$114.10	$115.30	$113.52	$114.20	$108.04	171,107
2021-10-15	$112.70	$113.90	$112.01	$113.25	$107.14	187,725
2021-10-14	$111.00	$112.00	$111.00	$111.40	$105.39	163,853
2021-10-13	$106.98	$109.49	$106.51	$109.27	$103.38	143,694
2021-10-12	$104.38	$106.52	$104.30	$106.17	$100.45	146,732
2021-10-11	$104.29	$106.57	$104.29	$105.40	$99.72	118,458
2021-10-08	$104.00	$104.00	$102.55	$102.71	$97.17	93,674
2021-10-07	$103.12	$104.99	$103.12	$104.39	$98.76	153,921
2021-10-06	$100.20	$100.71	$98.72	$100.51	$95.09	166,178
2021-10-05	$100.08	$102.55	$100.08	$101.66	$96.18	179,575
2021-10-04	$102.90	$102.90	$98.10	$98.31	$93.01	339,679
2021-10-01	$103.79	$104.74	$101.08	$103.07	$97.51	92,496
2021-09-30	$103.19	$105.00	$102.72	$103.22	$97.66	221,057
2021-09-29	$102.35	$103.14	$100.58	$100.89	$95.45	152,664
2021-09-28	$105.33	$106.01	$102.23	$103.32	$97.75	230,390
2021-09-27	$106.77	$107.97	$105.50	$107.71	$101.90	223,266
2021-09-24	$110.52	$110.63	$108.96	$109.84	$103.92	118,700
2021-09-23	$111.51	$112.45	$111.50	$112.03	$105.99	231,741
2021-09-22	$109.04	$110.98	$108.43	$110.12	$104.18	182,113
2021-09-21	$106.09	$107.73	$104.69	$106.31	$100.58	163,249
2021-09-20	$108.62	$108.62	$103.00	$104.53	$98.89	463,745
2021-09-17	$113.65	$114.04	$111.32	$112.65	$106.58	173,143
2021-09-16	$116.60	$116.60	$114.04	$115.04	$108.84	249,882
2021-09-15	$118.74	$120.72	$118.50	$120.59	$114.09	221,098
2021-09-14	$116.74	$118.27	$116.66	$117.47	$111.14	156,333
2021-09-13	$118.13	$118.56	$114.76	$115.82	$109.58	324,171
2021-09-10	$117.80	$119.00	$117.37	$117.41	$111.08	148,796
2021-09-09	$113.98	$116.34	$113.98	$115.93	$109.68	128,339
2021-09-08	$115.06	$115.73	$112.98	$113.58	$107.46	192,390
2021-09-07	$116.12	$117.00	$115.75	$116.00	$109.75	92,383
2021-09-03	$114.00	$115.26	$113.30	$114.10	$107.95	107,187
2021-09-02	$115.12	$117.51	$115.12	$116.24	$109.97	154,138
2021-09-01	$113.86	$114.99	$112.35	$114.64	$108.46	223,780
2021-08-31	$117.72	$119.76	$116.65	$118.34	$111.96	214,033
2021-08-30	$114.62	$115.59	$114.13	$114.84	$108.65	203,340
2021-08-27	$109.26	$111.61	$109.17	$111.27	$105.27	90,647
2021-08-26	$111.34	$111.59	$109.21	$109.59	$103.68	114,251
2021-08-25	$111.50	$112.98	$111.25	$112.62	$106.55	117,562
2021-08-24	$110.85	$111.70	$110.30	$111.30	$105.30	212,493
2021-08-23	$107.35	$108.82	$107.35	$108.74	$102.88	267,581
2021-08-20	$102.50	$103.50	$102.24	$103.03	$97.48	119,387
2021-08-19	$103.03	$104.41	$102.49	$103.43	$97.85	207,314
2021-08-18	$102.73	$105.05	$102.51	$104.14	$98.53	261,774
2021-08-17	$103.23	$103.82	$100.90	$101.42	$95.95	469,836
2021-08-16	$108.45	$108.80	$105.62	$106.39	$100.65	389,949
2021-08-13	$114.23	$114.48	$112.86	$113.01	$106.92	108,448
2021-08-12	$114.12	$114.12	$112.78	$113.93	$107.79	194,295
2021-08-11	$114.90	$115.00	$112.13	$113.98	$107.84	431,949
2021-08-10	$110.52	$112.47	$110.52	$112.38	$106.32	195,438
2021-08-09	$110.01	$110.65	$108.73	$110.28	$104.33	320,366
2021-08-06	$111.41	$111.99	$111.02	$111.67	$105.65	191,754
2021-08-05	$109.50	$109.99	$109.03	$109.71	$103.80	249,262
2021-08-04	$110.14	$111.50	$110.14	$110.89	$104.91	196,691
2021-08-03	$106.30	$106.53	$104.51	$105.90	$100.19	369,807
2021-08-02	$109.60	$110.00	$108.01	$108.44	$102.59	113,908
2021-07-30	$107.15	$109.21	$107.01	$108.74	$102.88	273,495
2021-07-29	$105.25	$108.09	$105.15	$107.47	$101.68	470,298
2021-07-28	$101.18	$103.55	$101.00	$102.86	$97.31	228,114
2021-07-27	$103.40	$103.40	$99.36	$100.96	$95.52	356,423
2021-07-26	$104.03	$105.59	$103.92	$104.72	$99.07	297,929
2021-07-23	$103.17	$103.20	$101.70	$102.38	$96.86	180,854
2021-07-22	$103.50	$104.00	$102.26	$103.20	$97.64	364,024
2021-07-21	$100.30	$102.88	$100.28	$102.72	$97.18	344,028
2021-07-20	$93.32	$95.83	$93.11	$95.83	$90.66	202,584
2021-07-19	$94.00	$94.00	$91.63	$92.29	$87.31	415,217
2021-07-16	$97.72	$97.95	$95.16	$95.46	$90.31	134,068
2021-07-15	$98.00	$98.82	$97.07	$98.17	$92.88	293,532
2021-07-14	$96.51	$97.29	$95.10	$95.31	$90.17	241,773
2021-07-13	$99.73	$99.73	$97.17	$97.33	$92.08	248,634
2021-07-12	$97.87	$99.71	$97.59	$99.59	$94.22	367,140
2021-07-09	$92.67	$95.91	$92.23	$95.74	$90.58	607,915
2021-07-08	$88.50	$90.30	$88.16	$89.78	$84.94	261,819
2021-07-07	$89.00	$90.25	$88.63	$89.50	$84.67	297,127
2021-07-06	$86.61	$87.53	$85.61	$86.00	$81.36	173,362
2021-07-02	$84.23	$85.14	$84.00	$84.95	$80.37	165,275
2021-07-01	$84.74	$84.89	$83.47	$83.83	$79.31	94,251
2021-06-30	$84.28	$85.32	$83.88	$84.96	$80.38	186,682
2021-06-29	$82.74	$83.48	$82.55	$82.82	$78.35	138,558
2021-06-28	$83.20	$83.20	$82.33	$82.92	$78.45	138,867
2021-06-25	$83.01	$84.19	$83.01	$83.45	$78.95	123,017
2021-06-24	$82.41	$82.86	$82.29	$82.83	$78.36	132,442
2021-06-23	$80.61	$82.31	$80.33	$81.85	$77.44	256,368
2021-06-22	$79.33	$80.38	$79.24	$80.07	$75.75	305,445
2021-06-21	$78.61	$79.30	$78.12	$79.22	$74.95	177,890
2021-06-18	$78.87	$79.51	$78.24	$78.86	$74.61	137,419
2021-06-17	$79.82	$80.20	$77.68	$78.51	$74.28	776,572
2021-06-16	$80.10	$81.15	$79.56	$79.82	$75.52	590,844
2021-06-15	$83.12	$83.69	$81.11	$81.86	$77.45	337,612
2021-06-14	$84.68	$85.02	$84.16	$84.46	$79.91	165,359
2021-06-11	$84.26	$84.60	$84.06	$84.42	$79.87	65,260
2021-06-10	$84.80	$84.86	$83.58	$84.15	$79.61	72,976
2021-06-09	$85.20	$85.78	$83.91	$84.23	$79.69	115,258
2021-06-08	$85.58	$85.58	$84.36	$85.29	$80.69	310,371
2021-06-07	$87.16	$87.44	$86.25	$87.02	$82.33	137,943
2021-06-04	$86.08	$88.33	$86.08	$88.15	$83.40	434,088
2021-06-03	$86.39	$86.39	$85.40	$85.75	$81.13	159,873
2021-06-02	$85.74	$86.83	$85.50	$86.83	$82.15	167,009
2021-06-01	$84.60	$85.74	$84.32	$85.64	$81.02	255,460
2021-05-28	$83.62	$83.83	$82.95	$83.48	$78.98	119,101
2021-05-27	$81.07	$82.57	$81.01	$82.36	$77.92	270,423
2021-05-26	$78.93	$80.77	$78.86	$80.69	$76.34	290,597
2021-05-25	$79.14	$79.70	$78.60	$78.68	$74.44	78,433
2021-05-24	$77.95	$78.75	$77.86	$78.53	$74.30	124,481
2021-05-21	$78.61	$78.85	$77.90	$77.95	$73.75	99,439
2021-05-20	$78.52	$79.02	$78.11	$78.44	$74.21	88,529
2021-05-19	$78.00	$79.43	$78.00	$78.90	$74.65	104,663
2021-05-18	$80.54	$80.92	$80.11	$80.39	$76.06	202,515
2021-05-17	$79.03	$79.38	$78.18	$79.29	$75.02	120,581
2021-05-14	$78.17	$78.80	$77.18	$78.34	$74.12	132,486
2021-05-13	$78.09	$78.79	$77.01	$77.85	$73.65	411,047
2021-05-12	$82.98	$82.98	$79.11	$79.52	$75.23	524,264
2021-05-11	$82.61	$83.76	$81.44	$83.43	$78.93	304,576
2021-05-10	$86.46	$86.68	$85.25	$85.56	$80.95	265,356
2021-05-07	$83.46	$84.73	$83.00	$84.51	$79.95	283,278
2021-05-06	$83.43	$83.49	$81.80	$82.59	$78.14	266,825
2021-05-05	$81.35	$83.28	$81.30	$82.60	$78.15	1,016,900
2021-05-04	$80.05	$80.96	$79.26	$80.45	$76.11	123,567
2021-05-03	$79.88	$80.56	$79.70	$80.30	$75.97	63,907
2021-04-30	$80.81	$81.07	$79.66	$79.81	$75.51	101,363
2021-04-29	$81.48	$82.00	$80.05	$81.07	$76.70	77,400
2021-04-28	$81.07	$81.34	$80.70	$81.24	$76.86	106,213
2021-04-27	$81.32	$81.32	$80.21	$80.73	$76.38	123,517
2021-04-26	$80.08	$81.81	$80.08	$81.57	$77.17	155,812
2021-04-23	$77.68	$80.20	$77.55	$80.08	$75.76	168,282
2021-04-22	$78.40	$78.40	$76.50	$76.92	$72.77	120,734
2021-04-21	$76.74	$79.41	$76.56	$79.41	$75.13	262,447
2021-04-20	$79.90	$79.90	$76.36	$77.12	$72.96	390,993
2021-04-19	$80.22	$81.17	$79.92	$80.69	$76.34	300,873
2021-04-16	$78.86	$78.86	$78.00	$78.58	$74.34	100,080
2021-04-15	$79.69	$79.69	$78.11	$78.33	$74.11	189,644
2021-04-14	$77.73	$79.19	$77.42	$78.44	$74.21	211,419
2021-04-13	$75.99	$76.40	$75.56	$76.38	$72.26	145,416
2021-04-12	$76.62	$76.75	$75.16	$75.50	$71.43	225,300
2021-04-09	$77.57	$77.70	$76.84	$77.43	$73.26	88,017
2021-04-08	$77.96	$78.00	$77.02	$77.57	$73.39	135,606
2021-04-07	$78.01	$78.63	$77.34	$77.46	$73.28	140,031
2021-04-06	$76.65	$77.30	$76.64	$76.93	$72.78	116,303
2021-04-05	$77.88	$77.88	$76.25	$76.64	$72.51	234,169
2021-04-01	$76.58	$76.59	$75.73	$76.31	$72.20	178,336
2021-03-31	$74.81	$75.37	$74.27	$74.99	$70.95	204,425
2021-03-30	$73.22	$74.31	$72.20	$74.31	$70.30	255,705
2021-03-29	$73.00	$73.29	$72.03	$72.19	$68.30	116,278
2021-03-26	$71.84	$73.18	$71.84	$73.18	$69.23	247,951
2021-03-25	$67.26	$69.75	$67.01	$69.61	$65.86	228,657
2021-03-24	$70.13	$70.20	$68.01	$68.12	$64.45	350,015
2021-03-23	$75.40	$75.40	$70.33	$70.43	$66.63	571,495
2021-03-22	$77.26	$77.41	$76.26	$76.81	$72.67	124,387
2021-03-19	$77.25	$77.68	$76.16	$77.15	$72.99	236,178
2021-03-18	$78.70	$79.00	$77.01	$77.23	$73.07	200,690
2021-03-17	$77.69	$79.83	$77.32	$79.45	$75.17	198,257
2021-03-16	$79.80	$79.80	$77.09	$77.75	$73.56	220,011
2021-03-15	$81.22	$81.37	$79.80	$80.45	$76.11	296,702
2021-03-12	$80.28	$80.45	$78.26	$80.39	$76.06	199,341
2021-03-11	$78.76	$81.20	$78.10	$81.02	$76.65	382,995
2021-03-10	$77.19	$77.25	$74.60	$75.02	$70.98	478,135
2021-03-09	$75.18	$78.32	$74.90	$77.49	$73.31	581,843
2021-03-08	$76.45	$76.45	$73.01	$74.93	$70.89	725,983
2021-03-05	$79.53	$79.76	$72.52	$77.04	$72.89	808,229
2021-03-04	$84.40	$84.40	$78.34	$79.36	$75.08	672,394
2021-03-03	$87.70	$87.70	$85.34	$85.38	$80.78	278,257
2021-03-02	$86.02	$86.08	$84.95	$85.15	$80.56	270,097
2021-03-01	$86.72	$88.23	$86.65	$87.87	$83.13	535,545
2021-02-26	$82.50	$84.39	$80.78	$83.28	$78.79	581,338
2021-02-25	$89.40	$89.40	$82.50	$82.50	$78.05	656,866
2021-02-24	$87.25	$90.95	$86.90	$90.79	$85.90	493,199
2021-02-23	$89.04	$89.54	$83.02	$89.54	$84.71	784,352
2021-02-22	$92.05	$93.84	$91.90	$93.33	$88.30	716,382
2021-02-19	$90.60	$91.17	$89.77	$90.84	$85.94	559,894
2021-02-18	$90.89	$90.89	$88.06	$88.70	$83.92	516,617
2021-02-17	$92.60	$92.99	$91.00	$92.30	$87.32	816,567
2021-02-16	$88.00	$91.04	$87.30	$90.89	$85.99	800,769
2021-02-12	$84.07	$84.97	$83.71	$84.87	$80.29	134,536
2021-02-11	$84.90	$84.91	$82.75	$83.83	$79.31	128,432
2021-02-10	$84.69	$85.55	$82.80	$83.98	$79.45	316,250
2021-02-09	$82.78	$85.25	$82.40	$83.31	$78.82	451,922
2021-02-08	$78.40	$81.88	$78.40	$81.52	$77.13	337,311
2021-02-05	$76.97	$76.99	$75.85	$76.40	$72.28	329,780
2021-02-04	$80.13	$80.47	$78.70	$79.35	$75.07	192,012
2021-02-03	$81.16	$82.17	$80.94	$81.39	$77.00	326,208
2021-02-02	$79.06	$79.72	$78.50	$79.66	$75.37	371,449
2021-02-01	$75.11	$76.87	$74.86	$76.60	$72.47	395,653
2021-01-29	$76.93	$76.93	$73.69	$74.19	$70.19	411,286
2021-01-28	$77.29	$77.68	$76.23	$77.49	$73.31	397,500
2021-01-27	$81.24	$81.24	$78.20	$78.87	$74.62	337,846
2021-01-26	$82.98	$83.40	$82.51	$82.65	$78.19	182,963
2021-01-25	$83.00	$83.72	$82.00	$82.80	$78.34	317,895
2021-01-22	$82.18	$82.21	$80.50	$81.22	$76.84	414,237
2021-01-21	$81.30	$82.70	$80.95	$82.65	$78.19	459,886
2021-01-20	$78.20	$78.58	$77.42	$78.18	$73.97	493,523
2021-01-19	$73.98	$75.40	$73.16	$75.19	$71.14	387,095
2021-01-15	$74.15	$74.32	$72.03	$72.38	$68.48	258,430
2021-01-14	$75.00	$75.29	$74.61	$74.73	$70.70	197,473
2021-01-13	$74.39	$75.44	$74.14	$74.86	$70.82	254,756
2021-01-12	$73.91	$74.57	$72.88	$74.43	$70.42	158,258
2021-01-11	$72.87	$73.88	$72.15	$73.63	$69.66	211,232
2021-01-08	$79.00	$79.67	$74.31	$75.42	$71.35	532,860
2021-01-07	$75.52	$78.00	$75.52	$77.68	$73.49	342,679
2021-01-06	$74.20	$74.98	$72.59	$72.71	$68.79	378,379
2021-01-05	$70.00	$73.89	$70.00	$73.69	$69.72	519,919
2021-01-04	$68.43	$69.32	$68.14	$68.64	$64.94	416,222
2020-12-31	$65.57	$65.95	$65.20	$65.82	$62.27	183,753
2020-12-30	$63.15	$64.91	$63.15	$64.66	$61.17	211,472
2020-12-29	$64.20	$64.20	$61.80	$62.18	$58.83	407,031
2020-12-28	$65.11	$65.79	$64.74	$65.38	$61.86	319,714
2020-12-24	$63.13	$63.26	$62.61	$62.84	$59.45	105,206
2020-12-23	$62.02	$62.75	$61.84	$62.56	$59.19	119,416
2020-12-22	$61.43	$61.87	$60.72	$61.37	$58.06	235,347
2020-12-21	$60.29	$62.07	$60.25	$62.02	$58.68	321,852
2020-12-18	$59.87	$60.84	$59.54	$60.49	$56.74	256,356
2020-12-17	$59.03	$59.50	$58.50	$59.01	$55.35	212,035
2020-12-16	$57.75	$57.76	$57.19	$57.62	$54.05	144,457
2020-12-15	$56.94	$57.88	$56.94	$57.79	$54.21	138,785
2020-12-14	$57.97	$58.17	$56.74	$56.75	$53.23	121,818
2020-12-11	$57.10	$57.34	$56.33	$56.55	$53.04	309,021
2020-12-10	$56.83	$57.40	$56.56	$57.20	$53.65	135,281
2020-12-09	$59.24	$59.24	$57.11	$57.48	$53.92	323,851
2020-12-08	$58.05	$59.31	$58.05	$59.27	$55.60	140,336
2020-12-07	$57.85	$57.94	$57.23	$57.82	$54.24	159,327
2020-12-04	$56.40	$57.17	$56.40	$57.09	$53.55	89,976
2020-12-03	$55.62	$56.00	$55.59	$55.67	$52.22	49,444
2020-12-02	$55.05	$55.49	$54.83	$55.45	$52.01	111,591
2020-12-01	$55.71	$56.23	$55.29	$55.64	$52.19	123,594
2020-11-30	$55.74	$56.02	$55.01	$55.12	$51.70	78,979
2020-11-27	$55.30	$56.29	$55.07	$56.10	$52.62	110,059
2020-11-25	$55.78	$55.78	$54.33	$54.85	$51.45	167,353
2020-11-24	$55.27	$55.90	$55.17	$55.75	$52.29	159,365
2020-11-23	$53.93	$54.64	$53.93	$54.48	$51.10	180,860
2020-11-20	$51.51	$52.20	$51.31	$52.07	$48.84	150,106
2020-11-19	$50.64	$51.00	$50.56	$51.00	$47.84	113,690
2020-11-18	$51.34	$51.74	$50.54	$50.68	$47.54	84,353
2020-11-17	$50.80	$51.27	$50.49	$50.95	$47.79	207,492
2020-11-16	$49.36	$50.81	$49.16	$50.71	$47.57	283,656
2020-11-13	$47.20	$48.33	$47.20	$48.28	$45.28	141,122
2020-11-12	$46.70	$47.30	$46.50	$46.70	$43.80	98,405
2020-11-11	$46.71	$46.80	$45.74	$46.62	$43.72	119,178
2020-11-10	$46.50	$46.78	$45.97	$46.54	$43.65	99,803
2020-11-09	$49.09	$49.35	$46.59	$46.83	$43.93	213,112
2020-11-06	$45.09	$45.99	$44.94	$45.73	$42.89	130,326
2020-11-05	$44.00	$45.10	$44.00	$45.08	$42.28	236,582
2020-11-04	$43.09	$43.84	$42.29	$43.82	$41.10	158,649
2020-11-03	$41.68	$42.80	$41.50	$42.77	$40.12	181,348
2020-11-02	$40.51	$41.05	$40.48	$40.86	$38.33	71,229
2020-10-30	$39.89	$40.39	$39.67	$40.29	$37.79	45,739
2020-10-29	$40.40	$40.61	$39.50	$40.57	$38.05	184,093
2020-10-28	$40.60	$40.67	$39.71	$39.84	$37.37	111,108
2020-10-27	$40.90	$41.14	$40.55	$41.03	$38.49	291,250
2020-10-26	$41.19	$41.28	$40.41	$40.63	$38.11	65,145
2020-10-23	$41.30	$41.48	$41.09	$41.23	$38.67	35,020
2020-10-22	$41.41	$41.90	$41.02	$41.29	$38.73	44,015
2020-10-21	$41.65	$41.88	$41.36	$41.50	$38.93	148,591
2020-10-20	$41.20	$41.68	$41.20	$41.45	$38.88	54,002
2020-10-19	$41.16	$41.55	$40.92	$41.11	$38.56	111,881
2020-10-16	$41.05	$41.29	$40.71	$40.71	$38.19	39,279
2020-10-15	$40.73	$40.97	$40.40	$40.93	$38.39	28,621
2020-10-14	$41.21	$41.63	$41.05	$41.17	$38.62	29,990
2020-10-13	$41.38	$41.69	$41.02	$41.08	$38.53	71,613
2020-10-12	$42.24	$42.36	$41.56	$41.64	$39.06	88,023
2020-10-09	$41.94	$42.15	$41.61	$41.82	$39.23	132,643
2020-10-08	$40.39	$40.90	$40.27	$40.66	$38.14	107,938
2020-10-07	$39.53	$40.20	$39.53	$40.05	$37.57	196,251
2020-10-06	$40.24	$40.25	$39.18	$39.36	$36.92	232,986
2020-10-05	$38.48	$39.59	$38.47	$39.45	$37.00	397,881
2020-10-02	$36.87	$37.99	$36.50	$37.50	$35.17	517,056
2020-10-01	$38.47	$38.50	$38.06	$38.15	$35.78	260,327
2020-09-30	$37.65	$38.24	$37.40	$37.71	$35.37	455,207
2020-09-29	$37.60	$37.83	$37.17	$37.65	$35.32	182,975
2020-09-28	$37.40	$37.72	$37.04	$37.46	$35.14	380,041
2020-09-25	$37.06	$37.30	$36.43	$37.22	$34.91	351,898
2020-09-24	$37.54	$37.69	$36.65	$37.36	$35.04	656,496
2020-09-23	$39.59	$39.80	$38.01	$38.10	$35.74	697,154
2020-09-22	$40.41	$40.47	$39.54	$39.87	$37.40	61,786
2020-09-21	$40.72	$41.02	$39.65	$40.48	$37.97	143,678
2020-09-18	$41.60	$41.89	$41.40	$41.78	$39.19	291,984
2020-09-17	$40.50	$41.16	$40.28	$41.09	$38.54	255,174
2020-09-16	$40.80	$41.06	$40.56	$40.63	$38.11	95,755
2020-09-15	$40.58	$40.75	$40.36	$40.56	$38.05	148,253
2020-09-14	$39.84	$40.46	$39.80	$40.44	$37.93	121,655
2020-09-11	$39.64	$39.87	$39.29	$39.59	$37.14	55,482
2020-09-10	$40.39	$40.67	$39.20	$39.21	$36.78	356,257
2020-09-09	$40.12	$40.60	$40.10	$40.45	$37.94	117,599
2020-09-08	$40.50	$40.78	$39.98	$40.11	$37.62	186,095
2020-09-04	$40.51	$41.22	$39.54	$40.99	$38.45	200,784
2020-09-03	$41.35	$41.35	$40.25	$40.58	$38.06	196,820
2020-09-02	$41.38	$41.58	$41.11	$41.58	$39.00	155,271
2020-09-01	$41.35	$41.38	$41.15	$41.36	$38.80	74,599
2020-08-31	$41.71	$41.71	$40.79	$41.03	$38.49	203,139
2020-08-28	$41.36	$41.71	$41.31	$41.60	$39.02	132,087
2020-08-27	$41.63	$41.98	$40.68	$41.20	$38.65	292,309
2020-08-26	$40.80	$41.09	$40.57	$40.91	$38.37	372,239
2020-08-25	$41.73	$41.73	$41.21	$41.33	$38.77	204,932
2020-08-24	$41.43	$42.20	$41.43	$41.91	$39.31	289,343
2020-08-21	$41.38	$42.00	$41.11	$41.32	$38.76	64,220
2020-08-20	$41.36	$42.54	$41.34	$41.80	$39.21	47,264
2020-08-19	$42.12	$42.30	$41.30	$41.57	$38.99	224,479
2020-08-18	$42.93	$43.15	$42.19	$42.46	$39.83	71,610
2020-08-17	$42.72	$42.98	$42.25	$42.72	$40.07	60,553
2020-08-14	$41.99	$42.38	$41.86	$41.89	$39.29	48,603
2020-08-13	$42.28	$42.35	$42.04	$42.04	$39.43	61,095
2020-08-12	$42.27	$42.59	$42.14	$42.37	$39.74	107,969
2020-08-11	$43.08	$43.15	$42.06	$42.61	$39.97	140,449
2020-08-10	$43.00	$43.47	$43.00	$43.29	$40.61	107,645
2020-08-07	$43.95	$43.99	$43.27	$43.55	$40.85	211,365
2020-08-06	$43.83	$44.32	$43.79	$44.21	$41.47	412,598
2020-08-05	$42.59	$43.72	$42.59	$43.57	$40.87	224,022
2020-08-04	$41.35	$41.93	$41.02	$41.89	$39.29	364,931
2020-08-03	$40.67	$40.97	$40.40	$40.93	$38.39	128,937
2020-07-31	$40.11	$40.39	$39.90	$40.06	$37.58	590,284
2020-07-30	$40.77	$40.85	$40.10	$40.39	$37.89	150,605
2020-07-29	$41.11	$41.50	$41.01	$41.24	$38.68	65,657
2020-07-28	$41.06	$41.53	$40.87	$41.30	$38.74	86,929
2020-07-27	$40.69	$40.99	$40.60	$40.97	$38.43	109,092
2020-07-24	$40.01	$40.46	$39.83	$40.01	$37.53	136,758
2020-07-23	$40.91	$41.02	$40.38	$40.85	$38.31	158,177
2020-07-22	$40.64	$40.80	$40.16	$40.41	$37.90	61,958
2020-07-21	$40.79	$40.94	$40.23	$40.69	$38.17	208,635
2020-07-20	$40.05	$40.24	$39.38	$40.21	$37.72	168,473
2020-07-17	$37.90	$38.61	$37.75	$38.52	$36.13	308,466
2020-07-16	$38.72	$38.91	$37.32	$38.25	$35.88	45,136
2020-07-15	$39.72	$39.96	$39.03	$39.30	$36.86	42,800
2020-07-14	$39.45	$39.98	$39.00	$39.68	$37.22	45,694
2020-07-13	$40.05	$40.90	$39.95	$40.02	$37.54	87,034
2020-07-10	$38.75	$39.00	$38.69	$38.83	$36.42	57,675
2020-07-09	$39.33	$39.44	$38.79	$38.85	$36.44	45,700
2020-07-08	$38.86	$39.08	$38.38	$38.99	$36.57	44,226
2020-07-07	$38.08	$38.08	$37.70	$37.75	$35.41	67,100
2020-07-06	$37.45	$38.00	$37.20	$37.92	$35.57	90,636
2020-07-02	$35.10	$35.47	$34.96	$35.18	$33.00	35,760
2020-07-01	$34.54	$34.69	$34.35	$34.51	$32.37	32,900
2020-06-30	$33.98	$34.13	$33.85	$34.13	$32.01	21,009
2020-06-29	$33.40	$34.11	$33.25	$33.97	$31.86	37,045
2020-06-26	$34.20	$34.20	$33.45	$33.53	$31.45	153,925
2020-06-25	$34.20	$34.56	$34.10	$34.31	$32.18	52,773
2020-06-24	$34.07	$34.65	$33.90	$34.51	$32.37	439,885
2020-06-23	$35.23	$35.27	$34.50	$34.62	$32.47	35,673
2020-06-22	$34.91	$35.10	$34.64	$34.74	$32.59	25,746
2020-06-19	$35.21	$35.25	$34.50	$34.60	$32.45	12,299
2020-06-18	$34.82	$35.00	$34.71	$34.72	$32.57	10,758
2020-06-17	$35.18	$35.43	$35.02	$35.03	$32.86	21,400
2020-06-16	$35.77	$35.77	$34.59	$35.01	$32.84	59,725
2020-06-15	$33.80	$34.50	$33.30	$34.14	$32.02	31,722
2020-06-12	$35.44	$35.82	$34.75	$35.08	$32.90	20,989
2020-06-11	$36.19	$36.24	$34.55	$34.58	$32.44	59,166
2020-06-10	$37.86	$37.86	$37.00	$37.29	$34.98	30,587
2020-06-09	$38.14	$38.45	$37.02	$37.96	$35.61	39,342
2020-06-08	$38.66	$38.67	$38.10	$38.64	$36.24	89,399
2020-06-05	$38.07	$38.25	$36.84	$38.05	$35.69	47,848
2020-06-04	$36.15	$36.76	$36.03	$36.48	$34.22	23,168
2020-06-03	$35.62	$35.98	$35.27	$35.95	$33.72	20,225
2020-06-02	$34.82	$35.17	$34.70	$35.00	$32.83	25,406
2020-06-01	$33.95	$34.77	$33.95	$34.57	$32.43	24,738
2020-05-29	$33.86	$34.00	$33.10	$33.79	$31.69	36,406
2020-05-28	$34.00	$34.55	$33.90	$34.00	$31.89	35,251
2020-05-27	$33.09	$33.75	$32.96	$33.63	$31.54	18,852
2020-05-26	$33.21	$33.40	$32.90	$32.91	$30.87	26,915
2020-05-22	$32.55	$32.75	$32.22	$32.44	$30.43	21,886
2020-05-21	$32.83	$32.92	$32.74	$32.80	$30.77	14,235
2020-05-20	$32.58	$32.96	$32.10	$32.82	$30.79	37,606
2020-05-19	$32.14	$32.35	$31.95	$32.00	$30.02	32,470
2020-05-18	$32.00	$32.86	$31.73	$32.60	$30.58	21,178
2020-05-15	$31.02	$31.23	$30.50	$30.99	$29.07	26,486
2020-05-14	$30.32	$30.93	$30.02	$30.87	$28.96	21,024
2020-05-13	$31.33	$31.38	$30.48	$31.11	$29.18	25,587
2020-05-12	$31.73	$31.73	$31.01	$31.14	$29.21	11,037
2020-05-11	$31.30	$31.97	$31.26	$31.96	$29.98	28,168
2020-05-08	$31.36	$31.36	$31.10	$31.36	$29.42	16,739
2020-05-07	$30.98	$31.30	$30.86	$31.08	$29.15	19,349
2020-05-06	$31.12	$31.25	$30.85	$31.07	$29.14	8,001
2020-05-05	$30.37	$31.01	$30.00	$31.01	$29.09	24,415
2020-05-04	$29.72	$30.23	$29.60	$29.89	$28.04	24,635
2020-05-01	$31.00	$31.36	$29.87	$29.93	$28.07	16,225
2020-04-30	$31.44	$31.44	$30.60	$31.36	$29.42	36,367
2020-04-29	$30.64	$31.20	$30.56	$30.90	$28.98	14,454
2020-04-28	$30.44	$30.51	$30.03	$30.38	$28.50	20,950
2020-04-27	$29.99	$30.00	$29.78	$30.00	$28.14	19,691
2020-04-24	$29.64	$29.79	$29.30	$29.69	$27.85	11,745
2020-04-23	$29.79	$29.85	$29.46	$29.79	$27.94	17,918
2020-04-22	$28.87	$29.29	$28.66	$29.23	$27.42	22,950
2020-04-21	$28.78	$29.16	$28.01	$28.54	$26.77	43,588
2020-04-20	$29.75	$30.02	$29.50	$29.74	$27.90	33,844
2020-04-17	$29.94	$30.45	$29.84	$30.27	$28.39	23,091
2020-04-16	$29.52	$29.60	$28.93	$29.42	$27.60	41,466
2020-04-15	$29.30	$30.05	$28.71	$29.68	$27.84	33,231
2020-04-14	$10.11	$10.36	$10.09	$10.28	$28.93	38,969
2020-04-13	$10.08	$10.08	$9.80	$9.90	$27.86	19,578
2020-04-09	$10.01	$10.13	$9.86	$10.03	$28.22	26,439
2020-04-08	$9.74	$9.95	$9.65	$9.65	$27.16	21,513
2020-04-07	$9.97	$10.00	$9.60	$9.61	$27.04	22,871
2020-04-06	$9.62	$9.82	$9.49	$9.78	$27.52	27,097
2020-04-03	$9.18	$9.41	$9.03	$9.17	$25.80	53,383
2020-04-02	$9.09	$9.51	$9.09	$9.43	$26.54	38,231
2020-04-01	$9.19	$9.32	$9.07	$9.08	$25.55	38,037
2020-03-31	$9.34	$9.53	$9.29	$9.38	$26.40	30,008
2020-03-30	$8.98	$9.38	$8.77	$9.38	$26.40	26,287
2020-03-27	$9.20	$9.31	$9.01	$9.10	$25.61	34,937
2020-03-26	$9.48	$9.70	$9.45	$9.62	$27.07	31,851
2020-03-25	$9.31	$9.70	$9.05	$9.47	$26.65	61,658
2020-03-24	$8.51	$9.22	$8.51	$9.00	$25.33	50,460
2020-03-23	$8.38	$8.54	$8.13	$8.13	$22.88	135,941
2020-03-20	$9.32	$9.40	$8.60	$8.67	$24.40	45,889
2020-03-19	$8.87	$9.25	$8.58	$9.12	$25.66	47,112
2020-03-18	$8.47	$9.16	$8.46	$8.86	$24.93	103,277
2020-03-17	$8.52	$9.46	$8.52	$9.22	$25.95	66,251
2020-03-16	$8.75	$8.75	$7.97	$8.04	$22.62	175,793
2020-03-13	$9.82	$9.94	$9.33	$9.57	$26.93	75,531
2020-03-12	$9.92	$10.10	$9.00	$9.27	$26.09	80,991
2020-03-11	$10.71	$10.80	$10.50	$10.52	$29.60	23,837
2020-03-10	$11.09	$11.24	$10.75	$11.11	$31.26	43,991
2020-03-09	$10.10	$10.56	$10.00	$10.36	$29.15	177,003
2020-03-06	$11.14	$11.33	$11.03	$11.16	$31.40	26,987
2020-03-05	$11.36	$11.53	$11.31	$11.37	$32.00	88,465
2020-03-04	$11.55	$11.77	$11.50	$11.69	$32.90	26,745
2020-03-03	$11.58	$11.76	$11.26	$11.29	$31.77	84,089
2020-03-02	$11.20	$11.61	$11.20	$11.58	$32.59	44,722
2020-02-28	$11.09	$11.09	$10.63	$10.98	$30.90	151,241
2020-02-27	$11.71	$11.77	$11.54	$11.57	$32.56	84,055
2020-02-26	$11.90	$12.08	$11.87	$11.93	$33.57	131,194
2020-02-25	$12.30	$12.36	$11.99	$12.01	$33.80	45,436
2020-02-24	$12.15	$12.33	$12.08	$12.10	$34.05	46,791
2020-02-21	$12.96	$12.96	$12.81	$12.88	$36.24	33,294
2020-02-20	$12.94	$13.04	$12.81	$12.98	$36.53	64,798
2020-02-19	$13.19	$13.31	$13.03	$13.03	$36.67	65,782
2020-02-18	$13.50	$13.59	$13.48	$13.53	$38.07	29,709
2020-02-14	$13.59	$13.69	$13.58	$13.62	$38.33	33,870
2020-02-13	$13.54	$13.65	$13.26	$13.52	$38.05	48,742
2020-02-12	$13.46	$13.76	$13.46	$13.68	$38.50	53,902
2020-02-11	$12.93	$13.08	$12.75	$13.02	$36.64	43,355
2020-02-10	$12.49	$12.75	$12.49	$12.71	$35.77	36,494
2020-02-07	$12.51	$12.72	$12.35	$12.44	$35.01	72,682
2020-02-06	$13.04	$13.04	$12.66	$12.77	$35.93	61,778
2020-02-05	$12.96	$13.00	$12.79	$12.96	$36.47	84,521
2020-02-04	$12.20	$12.57	$12.20	$12.53	$35.26	68,391
2020-02-03	$12.18	$12.25	$11.81	$11.83	$33.29	60,701
2020-01-31	$12.55	$12.61	$12.31	$12.35	$34.75	61,727
2020-01-30	$12.60	$12.68	$12.52	$12.63	$35.54	46,898
2020-01-29	$12.87	$13.05	$12.87	$12.98	$36.53	64,244
2020-01-28	$12.75	$12.92	$12.75	$12.82	$36.08	48,523
2020-01-27	$12.86	$13.08	$12.61	$12.98	$36.53	110,240
2020-01-24	$13.55	$13.71	$13.40	$13.44	$37.82	67,937
2020-01-23	$13.64	$13.74	$13.45	$13.63	$38.35	95,718
2020-01-22	$13.87	$14.02	$13.87	$13.93	$39.20	70,892
2020-01-21	$13.99	$14.05	$13.74	$13.78	$38.78	87,207
2020-01-17	$14.11	$14.26	$14.11	$14.20	$39.96	69,733
2020-01-16	$14.32	$14.32	$14.06	$14.08	$39.62	122,410
2020-01-15	$14.52	$14.54	$14.29	$14.34	$40.35	87,822
2020-01-14	$14.62	$14.80	$14.55	$14.74	$41.48	94,989
2020-01-13	$14.20	$14.40	$14.13	$14.38	$40.47	77,190
2020-01-10	$13.95	$14.06	$13.91	$14.03	$39.48	29,933
2020-01-09	$13.97	$13.99	$13.92	$13.99	$39.37	26,836
2020-01-08	$13.78	$13.89	$13.72	$13.82	$38.89	65,062
2020-01-07	$13.92	$13.97	$13.88	$13.88	$39.06	76,949
2020-01-06	$13.83	$13.91	$13.72	$13.88	$39.06	88,643
2020-01-03	$13.83	$13.90	$13.74	$13.75	$38.69	37,857
2020-01-02	$13.62	$13.79	$13.58	$13.78	$38.78	47,634
2019-12-31	$13.50	$13.55	$13.37	$13.43	$37.79	52,490
2019-12-30	$13.58	$13.63	$13.50	$13.50	$37.99	64,942
2019-12-27	$13.38	$13.48	$13.34	$13.39	$37.68	72,427
2019-12-26	$13.11	$13.21	$13.11	$13.16	$37.03	28,073
2019-12-24	$12.95	$13.14	$12.81	$13.09	$36.84	69,773
2019-12-23	$13.01	$13.01	$12.75	$12.75	$35.88	61,207
2019-12-20	$13.17	$13.21	$13.08	$13.08	$36.18	69,929
2019-12-19	$13.13	$13.22	$13.08	$13.19	$36.49	80,118
2019-12-18	$13.31	$13.31	$13.12	$13.17	$36.43	45,465
2019-12-17	$13.26	$13.34	$13.20	$13.31	$36.82	48,505
2019-12-16	$13.35	$13.45	$13.21	$13.25	$36.65	63,184
2019-12-13	$13.17	$13.39	$13.17	$13.29	$36.76	84,963
2019-12-12	$12.89	$13.23	$12.87	$13.19	$36.49	127,904
2019-12-11	$12.70	$12.83	$12.68	$12.78	$35.35	37,667
2019-12-10	$12.68	$12.75	$12.64	$12.74	$35.24	13,746
2019-12-09	$12.69	$12.74	$12.61	$12.62	$34.91	13,402
2019-12-06	$12.62	$12.70	$12.62	$12.69	$35.10	16,353
2019-12-05	$12.66	$12.67	$12.58	$12.60	$34.85	45,364
2019-12-04	$12.39	$12.60	$12.39	$12.60	$34.85	16,738
2019-12-03	$12.42	$12.42	$12.25	$12.28	$33.97	30,748
2019-12-02	$12.56	$12.56	$12.46	$12.51	$34.61	34,595
2019-11-29	$12.63	$12.74	$12.58	$12.60	$34.85	14,161
2019-11-27	$12.73	$12.80	$12.69	$12.80	$35.41	38,661
2019-11-26	$12.60	$12.65	$12.56	$12.57	$34.77	14,410
2019-11-25	$12.50	$12.68	$12.50	$12.66	$35.02	51,685
2019-11-22	$12.43	$12.48	$12.36	$12.46	$34.47	12,533
2019-11-21	$12.42	$12.45	$12.33	$12.35	$34.16	28,175
2019-11-20	$12.54	$12.63	$12.45	$12.52	$34.63	15,949
2019-11-19	$12.72	$12.72	$12.55	$12.63	$34.94	41,177
2019-11-18	$12.64	$12.64	$12.47	$12.48	$34.52	28,236
2019-11-15	$12.62	$12.74	$12.62	$12.68	$35.08	31,740
2019-11-14	$12.50	$12.50	$12.44	$12.48	$34.52	18,270
2019-11-13	$12.65	$12.65	$12.49	$12.52	$34.63	43,578
2019-11-12	$12.82	$12.86	$12.76	$12.83	$35.49	41,393
2019-11-11	$12.92	$12.98	$12.76	$12.98	$35.91	16,995
2019-11-08	$13.12	$13.15	$13.03	$13.04	$36.07	11,571
2019-11-07	$13.09	$13.17	$13.06	$13.13	$36.32	23,078
2019-11-06	$13.02	$13.05	$12.93	$12.99	$35.93	20,767
2019-11-05	$12.95	$12.99	$12.91	$12.94	$35.80	32,667
2019-11-04	$12.81	$12.95	$12.81	$12.95	$35.82	54,928
2019-11-01	$12.50	$12.70	$12.44	$12.67	$35.05	45,271
2019-10-31	$12.45	$12.50	$12.38	$12.41	$34.33	16,023
2019-10-30	$12.42	$12.46	$12.35	$12.44	$34.41	27,362
2019-10-29	$12.52	$12.58	$12.45	$12.54	$34.69	51,827
2019-10-28	$12.59	$12.78	$12.59	$12.67	$35.05	31,396
2019-10-25	$12.49	$12.49	$12.35	$12.42	$34.36	71,989
2019-10-24	$12.50	$12.50	$12.36	$12.38	$34.25	40,905
2019-10-23	$12.50	$12.54	$12.47	$12.50	$34.58	18,280
2019-10-22	$12.50	$12.58	$12.47	$12.54	$34.69	11,511
2019-10-21	$12.43	$12.51	$12.41	$12.44	$34.41	13,746
2019-10-18	$12.40	$12.42	$12.30	$12.35	$34.16	22,907
2019-10-17	$12.51	$12.57	$12.41	$12.45	$34.44	47,617
2019-10-16	$12.49	$12.57	$12.33	$12.52	$34.63	22,163
2019-10-15	$12.56	$12.67	$12.47	$12.59	$34.83	17,454
2019-10-14	$12.66	$12.66	$12.58	$12.62	$34.91	11,456
2019-10-11	$12.50	$12.74	$12.50	$12.65	$34.99	29,596
2019-10-10	$12.35	$12.44	$12.27	$12.40	$34.30	23,488
2019-10-09	$12.21	$12.41	$12.21	$12.35	$34.16	16,520
2019-10-08	$12.30	$12.30	$12.19	$12.21	$33.78	14,474
2019-10-07	$12.24	$12.42	$12.24	$12.31	$34.05	20,272
2019-10-04	$12.33	$12.36	$12.22	$12.25	$33.89	23,918
2019-10-03	$12.13	$12.33	$12.10	$12.31	$34.05	35,866
2019-10-02	$12.27	$12.34	$12.17	$12.20	$33.75	59,084
2019-10-01	$12.63	$12.67	$12.40	$12.40	$34.30	61,647
2019-09-30	$12.60	$12.68	$12.55	$12.63	$34.94	35,594
2019-09-27	$12.74	$12.77	$12.56	$12.61	$34.88	40,047
2019-09-26	$12.81	$13.05	$12.74	$12.78	$35.35	25,804
2019-09-25	$12.83	$13.05	$12.80	$13.01	$35.99	27,592
2019-09-24	$13.04	$13.06	$12.83	$12.83	$35.49	27,121
2019-09-23	$12.90	$13.07	$12.89	$13.04	$36.07	47,772
2019-09-20	$13.11	$13.19	$13.01	$13.06	$36.13	37,293
2019-09-19	$13.11	$13.25	$13.09	$13.12	$36.29	35,649
2019-09-18	$13.20	$13.31	$13.06	$13.14	$36.35	45,865
2019-09-17	$13.41	$13.56	$13.20	$13.22	$36.57	99,427
2019-09-16	$13.61	$13.74	$13.56	$13.65	$37.76	65,269
2019-09-13	$13.63	$13.75	$13.54	$13.68	$37.84	108,160
2019-09-12	$13.39	$13.63	$13.27	$13.58	$37.57	94,463
2019-09-11	$13.20	$13.49	$13.16	$13.45	$37.21	81,152
2019-09-10	$13.01	$13.14	$12.92	$13.05	$36.10	55,324
2019-09-09	$12.83	$13.00	$12.81	$12.97	$35.88	55,870
2019-09-06	$12.60	$12.74	$12.58	$12.70	$35.13	33,669
2019-09-05	$12.50	$12.60	$12.50	$12.55	$34.72	58,212
2019-09-04	$12.27	$12.42	$12.27	$12.40	$34.30	43,872
2019-09-03	$12.26	$12.28	$12.14	$12.21	$33.78	60,493
2019-08-30	$12.23	$12.30	$12.19	$12.20	$33.75	42,795
2019-08-29	$11.98	$12.17	$11.98	$12.05	$33.33	45,892
2019-08-28	$11.80	$11.99	$11.78	$11.96	$33.08	55,500
2019-08-27	$11.97	$12.14	$11.85	$11.95	$33.06	72,447
2019-08-26	$12.00	$12.12	$11.97	$11.98	$33.14	51,210
2019-08-23	$12.20	$12.29	$11.98	$12.00	$33.20	73,305
2019-08-22	$12.56	$12.67	$12.35	$12.42	$34.36	44,814
2019-08-21	$12.70	$12.75	$12.60	$12.67	$35.05	38,800
2019-08-20	$12.74	$12.88	$12.74	$12.77	$35.33	23,111
2019-08-19	$12.80	$12.84	$12.70	$12.77	$35.33	37,302
2019-08-16	$12.60	$12.74	$12.60	$12.72	$35.19	50,804
2019-08-15	$12.53	$12.80	$12.50	$12.59	$34.83	90,263
2019-08-14	$13.22	$13.22	$12.78	$12.81	$35.44	98,635
2019-08-13	$13.14	$13.40	$13.05	$13.24	$36.63	48,207
2019-08-12	$13.39	$13.39	$13.07	$13.16	$36.40	86,098
2019-08-09	$13.77	$13.86	$13.54	$13.55	$37.48	28,213
2019-08-08	$13.46	$13.70	$13.36	$13.56	$37.51	83,143
2019-08-07	$13.17	$13.32	$12.95	$13.18	$36.46	123,908
2019-08-06	$13.00	$13.08	$12.83	$12.89	$35.66	196,962
2019-08-05	$13.30	$13.41	$12.85	$12.93	$35.77	269,923
2019-08-02	$14.00	$14.05	$13.43	$13.60	$37.62	208,181
2019-08-01	$13.67	$13.87	$13.43	$13.77	$38.09	126,575
2019-07-31	$14.00	$14.10	$13.69	$13.75	$38.04	54,690
2019-07-30	$13.85	$13.87	$13.67	$13.81	$38.20	46,490
2019-07-29	$13.93	$13.93	$13.84	$13.87	$38.37	55,087
2019-07-26	$13.96	$14.06	$13.93	$14.04	$38.84	53,576
2019-07-25	$14.29	$14.32	$13.96	$14.01	$38.76	164,379
2019-07-24	$14.61	$14.61	$14.35	$14.35	$39.70	92,865
2019-07-23	$14.60	$14.65	$14.52	$14.63	$40.47	26,976
2019-07-22	$14.55	$14.62	$14.46	$14.47	$40.03	39,021
2019-07-19	$14.58	$14.73	$14.58	$14.59	$40.36	79,111
2019-07-18	$14.63	$14.63	$14.47	$14.52	$40.17	78,077
2019-07-17	$14.64	$14.71	$14.54	$14.56	$40.28	92,474
2019-07-16	$14.75	$14.77	$14.62	$14.64	$40.50	82,473
2019-07-15	$14.68	$14.76	$14.61	$14.70	$40.66	31,095
2019-07-12	$14.46	$14.75	$14.45	$14.56	$40.28	108,928
2019-07-11	$14.56	$14.66	$14.46	$14.53	$40.19	144,670
2019-07-10	$14.60	$14.72	$14.57	$14.60	$40.39	81,031
2019-07-09	$14.84	$14.84	$14.55	$14.60	$40.39	93,328
2019-07-08	$15.05	$15.13	$14.81	$14.86	$41.11	52,666
2019-07-05	$15.17	$15.24	$15.03	$15.19	$42.02	53,970
2019-07-03	$15.13	$15.45	$15.11	$15.39	$42.57	90,146
2019-07-02	$15.11	$15.24	$15.10	$15.15	$41.91	46,124
2019-07-01	$15.25	$15.29	$15.01	$15.06	$41.66	193,611
2019-06-28	$14.87	$15.20	$14.84	$15.19	$42.02	79,122
2019-06-27	$14.86	$14.90	$14.72	$14.83	$41.02	46,513
2019-06-26	$14.87	$14.87	$14.71	$14.80	$40.94	89,122
2019-06-25	$14.90	$14.96	$14.70	$14.70	$40.66	67,668
2019-06-24	$14.90	$15.07	$14.89	$14.94	$41.33	84,143
2019-06-21	$14.89	$14.97	$14.85	$14.90	$41.22	57,033
2019-06-20	$14.89	$15.00	$14.89	$14.98	$41.44	76,396
2019-06-19	$14.74	$14.79	$14.60	$14.73	$40.75	171,691
2019-06-18	$14.83	$15.00	$14.66	$14.77	$40.86	192,606
2019-06-17	$15.02	$15.02	$14.73	$14.76	$40.83	93,078
2019-06-14	$15.10	$15.12	$14.97	$15.06	$41.66	93,254
2019-06-13	$15.40	$15.45	$15.10	$15.17	$41.96	125,478
2019-06-12	$15.24	$15.39	$15.24	$15.36	$42.49	92,422
2019-06-11	$15.29	$15.29	$15.10	$15.14	$41.88	114,573
2019-06-10	$14.90	$15.16	$14.88	$14.98	$41.44	143,521
2019-06-07	$14.56	$14.80	$14.45	$14.78	$40.89	87,799
2019-06-06	$14.45	$14.48	$14.29	$14.41	$39.86	103,110
2019-06-05	$14.63	$14.74	$14.41	$14.45	$39.97	174,552
2019-06-04	$14.61	$14.61	$14.31	$14.43	$39.92	213,399
2019-06-03	$14.92	$15.00	$14.36	$14.51	$40.14	653,825
2019-05-31	$15.05	$15.19	$14.83	$15.08	$41.72	377,675
2019-05-30	$15.40	$15.48	$14.52	$14.82	$41.00	869,326
2019-05-29	$15.22	$15.50	$15.19	$15.34	$42.43	1,240,825
2019-05-28	$14.72	$14.92	$14.48	$14.84	$41.05	526,923
2019-05-24	$14.68	$14.84	$14.51	$14.67	$40.58	369,723
2019-05-23	$14.74	$14.76	$14.36	$14.56	$40.28	271,737
2019-05-22	$15.38	$15.38	$14.75	$14.90	$41.22	662,567
2019-05-21	$15.25	$15.65	$14.80	$15.25	$42.19	1,644,347
2019-05-20	$13.83	$14.84	$13.80	$14.53	$40.19	1,006,786
2019-05-17	$13.81	$13.86	$13.67	$13.71	$37.93	20,138
2019-05-16	$14.02	$14.15	$14.00	$14.01	$38.76	23,123
2019-05-15	$13.54	$13.70	$13.54	$13.63	$37.70	4,296
2019-05-14	$13.64	$13.73	$13.57	$13.69	$37.87	14,193
2019-05-13	$13.68	$13.68	$13.34	$13.41	$37.10	26,869
2019-05-10	$13.91	$13.95	$13.71	$13.94	$38.56	13,428
2019-05-09	$13.85	$13.92	$13.62	$13.86	$38.34	14,969
2019-05-08	$13.88	$14.02	$13.86	$13.89	$38.42	9,515
2019-05-07	$14.09	$14.09	$13.81	$13.86	$38.34	22,802
2019-05-06	$14.15	$14.20	$13.99	$14.15	$39.14	37,354
2019-05-03	$14.36	$14.63	$14.36	$14.58	$40.33	17,705
2019-05-02	$14.24	$14.27	$14.16	$14.19	$39.25	12,417
2019-05-01	$14.34	$14.50	$14.18	$14.24	$39.39	19,949
2019-04-30	$14.48	$14.48	$14.27	$14.33	$39.64	12,851
2019-04-29	$14.65	$14.65	$14.42	$14.48	$40.06	37,968
2019-04-26	$14.87	$14.92	$14.83	$14.88	$41.16	25,294
2019-04-25	$15.30	$15.34	$15.00	$15.03	$41.58	35,531
2019-04-24	$15.59	$15.59	$15.32	$15.34	$42.43	16,090
2019-04-23	$15.58	$15.65	$15.48	$15.62	$43.21	16,024
2019-04-22	$15.83	$15.87	$15.61	$15.61	$43.18	17,480
2019-04-18	$16.01	$16.10	$15.91	$16.01	$44.29	14,414
2019-04-17	$16.29	$16.36	$16.26	$16.26	$44.98	11,899
2019-04-16	$16.21	$16.32	$16.09	$16.26	$44.98	19,673
2019-04-15	$16.15	$16.26	$16.01	$16.06	$44.43	25,280
2019-04-12	$16.22	$16.26	$16.12	$16.26	$44.98	9,579
2019-04-11	$16.07	$16.08	$16.00	$16.04	$44.37	15,200
2019-04-10	$16.15	$16.25	$16.11	$16.25	$44.95	9,632
2019-04-09	$16.29	$16.29	$16.12	$16.19	$44.79	18,439
2019-04-08	$16.44	$16.50	$16.42	$16.48	$45.59	11,161
2019-04-05	$16.42	$16.45	$16.35	$16.44	$45.48	9,889
2019-04-04	$16.37	$16.48	$16.32	$16.47	$45.56	10,784
2019-04-03	$16.37	$16.50	$16.34	$16.37	$45.28	47,059
2019-04-02	$16.25	$16.32	$16.20	$16.24	$44.92	16,256
2019-04-01	$15.97	$16.25	$15.94	$16.21	$44.84	23,937
2019-03-29	$15.77	$15.78	$15.67	$15.72	$43.49	14,925
2019-03-28	$15.56	$15.58	$15.35	$15.46	$42.77	21,974
2019-03-27	$15.39	$15.58	$15.32	$15.42	$42.66	13,896
2019-03-26	$15.41	$15.63	$15.41	$15.49	$42.85	12,233
2019-03-25	$15.20	$15.28	$15.13	$15.22	$42.10	21,061
2019-03-22	$15.77	$15.77	$15.41	$15.43	$42.68	15,156
2019-03-21	$15.91	$15.94	$15.81	$15.94	$44.09	15,634
2019-03-20	$15.94	$16.08	$15.68	$15.97	$44.18	20,397
2019-03-19	$16.10	$16.15	$15.94	$15.96	$44.15	28,107
2019-03-18	$15.97	$16.08	$15.88	$15.98	$44.20	29,010
2019-03-15	$15.67	$15.85	$15.60	$15.80	$43.71	20,854
2019-03-14	$15.76	$15.76	$15.54	$15.56	$43.04	9,859
2019-03-13	$15.64	$15.73	$15.54	$15.71	$43.46	31,959
2019-03-12	$15.79	$15.85	$15.65	$15.66	$43.32	12,203
2019-03-11	$15.70	$15.83	$15.61	$15.80	$43.71	22,937
2019-03-08	$15.60	$15.60	$15.30	$15.48	$42.82	57,698
2019-03-07	$16.23	$16.30	$15.97	$16.02	$44.32	22,864
2019-03-06	$16.09	$16.17	$16.02	$16.08	$44.48	83,560
2019-03-05	$15.86	$15.90	$15.76	$15.87	$43.90	63,578
2019-03-04	$16.00	$16.05	$15.81	$15.94	$44.09	29,654
2019-03-01	$15.99	$16.11	$15.92	$16.00	$44.26	50,557
2019-02-28	$16.14	$16.14	$15.91	$15.95	$44.12	29,141
2019-02-27	$16.41	$16.41	$16.08	$16.19	$44.79	45,669
2019-02-26	$16.30	$16.54	$16.30	$16.50	$45.64	33,866
2019-02-25	$16.01	$16.32	$16.01	$16.30	$45.09	68,317
2019-02-22	$15.25	$15.55	$15.25	$15.49	$42.85	45,430
2019-02-21	$15.27	$15.27	$15.12	$15.21	$42.07	18,468
2019-02-20	$15.20	$15.38	$15.20	$15.34	$42.43	39,224
2019-02-19	$14.89	$15.07	$14.81	$15.06	$41.66	36,685
2019-02-15	$14.76	$14.96	$14.76	$14.89	$41.19	12,324
2019-02-14	$14.52	$14.66	$14.50	$14.63	$40.47	5,825
2019-02-13	$14.96	$14.96	$14.60	$14.60	$40.39	18,445
2019-02-12	$14.48	$14.79	$14.48	$14.76	$40.83	15,154
2019-02-11	$14.41	$14.55	$14.40	$14.45	$39.97	17,047
2019-02-08	$14.26	$14.27	$14.15	$14.24	$39.39	16,207
2019-02-07	$14.63	$14.63	$14.35	$14.43	$39.92	13,762
2019-02-06	$14.70	$14.80	$14.65	$14.74	$40.77	15,762
2019-02-05	$14.69	$14.80	$14.67	$14.79	$40.91	22,988
2019-02-04	$14.60	$14.69	$14.53	$14.67	$40.58	18,746
2019-02-01	$14.54	$14.61	$14.49	$14.60	$40.39	165,021
2019-01-31	$14.66	$14.66	$14.53	$14.61	$40.42	14,021
2019-01-30	$14.30	$14.55	$14.27	$14.52	$40.17	32,401
2019-01-29	$14.31	$14.31	$14.17	$14.22	$39.34	28,015
2019-01-28	$14.39	$14.39	$14.27	$14.31	$39.59	28,581
2019-01-25	$14.29	$14.50	$14.29	$14.42	$39.89	12,302
2019-01-24	$14.07	$14.12	$14.02	$14.08	$38.95	17,973
2019-01-23	$14.30	$14.30	$14.10	$14.16	$39.17	10,023
2019-01-22	$14.53	$14.53	$14.12	$14.19	$39.25	49,284
2019-01-18	$14.86	$14.97	$14.71	$14.73	$40.75	30,350
2019-01-17	$14.51	$14.80	$14.50	$14.67	$40.58	43,902
2019-01-16	$14.60	$14.64	$14.55	$14.55	$40.25	181,168
2019-01-15	$14.75	$14.78	$14.60	$14.71	$40.69	22,032
2019-01-14	$14.70	$14.72	$14.60	$14.65	$40.53	42,380
2019-01-11	$14.81	$14.85	$14.69	$14.82	$41.00	48,621
2019-01-10	$14.75	$14.75	$14.58	$14.71	$40.69	19,243
2019-01-09	$14.74	$14.96	$14.74	$14.91	$41.25	36,760
2019-01-08	$14.50	$14.76	$14.50	$14.72	$40.72	62,845
2019-01-07	$14.39	$14.50	$14.25	$14.49	$40.08	28,968
2019-01-04	$13.84	$14.28	$13.84	$14.19	$39.25	18,192
2019-01-03	$13.69	$13.77	$13.57	$13.66	$37.79	13,306
2019-01-02	$13.38	$13.78	$13.32	$13.70	$37.90	16,271
2018-12-31	$13.60	$13.69	$13.49	$13.56	$37.51	19,907
2018-12-28	$13.50	$13.77	$13.40	$13.48	$37.29	18,402
2018-12-27	$13.27	$13.41	$13.10	$13.41	$37.10	25,696
2018-12-26	$13.17	$13.53	$13.05	$13.40	$37.07	11,807
2018-12-24	$13.36	$13.45	$13.17	$13.21	$36.54	18,332
2018-12-21	$13.67	$13.67	$13.26	$13.40	$37.07	30,554
2018-12-20	$13.80	$14.30	$13.80	$13.89	$38.42	37,008
2018-12-19	$16.42	$16.49	$15.91	$16.01	$39.50	22,297
2018-12-18	$16.52	$16.64	$16.36	$16.42	$40.51	12,008
2018-12-17	$16.51	$16.72	$16.42	$16.46	$40.61	23,589
2018-12-14	$16.65	$16.69	$16.39	$16.63	$41.03	25,553
2018-12-13	$17.04	$17.07	$16.96	$16.99	$41.91	21,706
2018-12-12	$17.04	$17.23	$16.86	$17.04	$42.04	20,709
2018-12-11	$16.90	$16.95	$16.72	$16.81	$41.47	16,032
2018-12-10	$17.03	$17.06	$16.61	$16.86	$41.59	33,758
2018-12-07	$17.69	$17.77	$17.33	$17.38	$42.88	12,071
2018-12-06	$17.81	$18.00	$17.35	$17.76	$43.81	26,211
2018-12-04	$18.87	$18.97	$18.26	$18.29	$45.12	19,718
2018-12-03	$19.10	$19.23	$18.99	$19.03	$46.95	19,662
2018-11-30	$18.42	$18.52	$18.38	$18.48	$45.59	15,969
2018-11-29	$18.33	$18.48	$18.30	$18.38	$45.34	11,508
2018-11-28	$18.12	$18.39	$17.94	$18.32	$45.20	202,030
2018-11-27	$17.98	$18.00	$17.85	$17.89	$44.13	7,284
2018-11-26	$18.05	$18.13	$17.87	$17.90	$44.16	11,073
2018-11-23	$18.21	$18.23	$18.01	$18.10	$44.65	10,795
2018-11-21	$18.53	$18.82	$18.52	$18.54	$45.74	12,755
2018-11-20	$18.60	$18.64	$18.27	$18.42	$45.44	27,453
2018-11-19	$19.23	$19.24	$18.91	$19.00	$46.87	18,586
2018-11-16	$19.02	$19.25	$18.98	$19.18	$47.32	14,448
2018-11-15	$18.92	$19.18	$18.84	$19.08	$47.07	10,696
2018-11-14	$18.86	$18.99	$18.68	$18.72	$46.18	7,695
2018-11-13	$18.90	$19.14	$18.85	$18.91	$46.65	5,941
2018-11-12	$19.33	$19.34	$18.91	$18.98	$46.82	11,633
2018-11-09	$19.19	$19.27	$19.02	$19.22	$47.42	20,386
2018-11-08	$20.10	$20.10	$19.54	$19.61	$48.38	26,367
2018-11-07	$19.97	$20.15	$19.93	$20.12	$49.64	19,911
2018-11-06	$19.23	$19.65	$19.23	$19.48	$48.06	17,341
2018-11-05	$19.15	$19.27	$19.09	$19.17	$47.29	11,975
2018-11-02	$19.10	$19.35	$18.84	$19.04	$46.97	18,574
2018-11-01	$18.22	$18.64	$18.21	$18.57	$45.81	32,710
2018-10-31	$17.64	$17.86	$17.64	$17.78	$43.86	16,393
2018-10-30	$17.03	$17.34	$16.94	$17.24	$42.53	13,325
2018-10-29	$17.18	$17.22	$16.75	$16.82	$41.49	10,786
2018-10-26	$17.13	$17.36	$17.02	$17.26	$42.58	21,087
2018-10-25	$17.18	$17.46	$17.18	$17.36	$42.83	19,968
2018-10-24	$17.52	$17.60	$17.01	$17.05	$42.06	31,471
2018-10-23	$17.58	$17.69	$17.30	$17.65	$43.54	13,719
2018-10-22	$18.10	$18.11	$17.95	$18.00	$44.41	6,954
2018-10-19	$17.83	$18.09	$17.64	$17.71	$43.69	11,866
2018-10-18	$17.91	$17.91	$17.42	$17.56	$43.32	22,819
2018-10-17	$18.24	$18.29	$18.00	$18.07	$44.58	16,219
2018-10-16	$18.52	$18.57	$18.35	$18.52	$45.69	13,343
2018-10-15	$18.38	$18.40	$18.25	$18.28	$45.10	11,189
2018-10-12	$18.42	$18.55	$18.16	$18.44	$45.49	17,469
2018-10-11	$18.31	$18.35	$17.91	$18.07	$44.58	59,757
2018-10-10	$19.16	$19.20	$18.68	$18.70	$46.13	26,783
2018-10-09	$19.30	$19.48	$19.30	$19.37	$47.79	7,550
2018-10-08	$19.51	$19.53	$19.27	$19.50	$48.11	27,037
2018-10-05	$19.81	$19.97	$19.61	$19.80	$48.85	16,561
2018-10-04	$20.19	$20.20	$19.78	$19.82	$48.90	15,370
2018-10-03	$20.30	$20.34	$20.20	$20.24	$49.93	9,464
2018-10-02	$20.39	$20.50	$20.28	$20.28	$50.03	23,274
2018-10-01	$20.38	$20.38	$20.21	$20.21	$49.86	18,960
2018-09-28	$20.09	$20.25	$20.06	$20.17	$49.76	9,471
2018-09-27	$20.15	$20.25	$20.05	$20.10	$49.59	12,832
2018-09-26	$20.37	$20.37	$20.15	$20.21	$49.86	30,292
2018-09-25	$20.55	$20.58	$20.34	$20.38	$50.28	12,578
2018-09-24	$20.30	$20.58	$20.30	$20.34	$50.18	30,467
2018-09-21	$20.31	$20.76	$20.30	$20.53	$50.65	37,216
2018-09-20	$19.84	$20.08	$19.77	$20.05	$49.46	18,534
2018-09-19	$19.36	$19.46	$19.33	$19.43	$47.93	21,521
2018-09-18	$18.88	$19.24	$18.88	$19.15	$47.24	19,715
2018-09-17	$18.97	$18.98	$18.76	$18.79	$46.35	31,453
2018-09-14	$19.14	$19.14	$18.92	$19.00	$46.87	8,133
2018-09-13	$19.09	$19.33	$18.80	$18.87	$46.55	14,014
2018-09-12	$18.61	$18.92	$18.61	$18.84	$46.48	16,579
2018-09-11	$18.58	$18.58	$18.41	$18.50	$45.64	53,964
2018-09-10	$18.87	$18.87	$18.64	$18.67	$46.06	16,522
2018-09-07	$18.87	$19.06	$18.81	$18.88	$46.58	7,776
2018-09-06	$19.24	$19.24	$18.80	$18.87	$46.55	16,303
2018-09-05	$19.46	$19.50	$19.29	$19.33	$47.69	11,859
2018-09-04	$19.93	$19.93	$19.61	$19.66	$48.50	17,156
2018-08-31	$20.07	$20.26	$20.00	$20.08	$49.54	11,958
2018-08-30	$20.50	$20.54	$20.34	$20.36	$50.23	11,445
2018-08-29	$20.98	$20.98	$20.70	$20.87	$51.49	25,129
2018-08-28	$20.93	$21.21	$20.93	$21.12	$52.10	15,225
2018-08-27	$20.29	$20.91	$20.29	$20.87	$51.49	36,312
2018-08-24	$19.90	$20.18	$19.90	$20.10	$49.59	18,171
2018-08-23	$19.83	$20.06	$19.83	$19.93	$49.17	172,812
2018-08-22	$19.99	$20.07	$19.89	$19.99	$49.32	8,563
2018-08-21	$19.80	$19.92	$19.80	$19.85	$48.97	8,222
2018-08-20	$19.79	$19.88	$19.67	$19.84	$48.95	12,427
2018-08-17	$19.34	$19.76	$19.34	$19.66	$48.50	16,605
2018-08-16	$19.30	$19.73	$19.30	$19.35	$47.74	18,304
2018-08-15	$19.64	$19.68	$19.26	$19.34	$47.71	45,807
2018-08-14	$20.01	$20.17	$19.99	$20.13	$49.66	14,622
2018-08-13	$20.20	$20.24	$19.92	$19.96	$49.24	22,169
2018-08-10	$20.60	$20.60	$20.36	$20.41	$50.35	9,715
2018-08-09	$20.94	$21.00	$20.84	$20.89	$51.54	13,393
2018-08-08	$20.68	$20.78	$20.63	$20.71	$51.09	11,771
2018-08-07	$20.75	$20.97	$20.70	$20.72	$51.12	24,708
2018-08-06	$20.74	$20.78	$20.51	$20.67	$50.99	27,927
2018-08-03	$21.15	$21.25	$21.08	$21.18	$52.25	21,083
2018-08-02	$21.24	$21.33	$21.12	$21.18	$52.25	12,427
2018-08-01	$21.79	$21.79	$21.60	$21.65	$53.41	14,376
2018-07-31	$21.92	$22.19	$21.88	$22.04	$54.37	9,785
2018-07-30	$22.21	$22.22	$21.96	$22.03	$54.35	11,605
2018-07-27	$22.36	$22.39	$22.06	$22.22	$54.82	16,966
2018-07-26	$22.58	$22.74	$22.50	$22.52	$55.56	15,350
2018-07-25	$22.77	$23.00	$22.57	$22.85	$56.37	12,425
2018-07-24	$23.08	$23.25	$23.05	$23.08	$56.94	18,734
2018-07-23	$22.46	$22.66	$22.45	$22.60	$55.75	42,259
2018-07-20	$22.71	$22.73	$22.61	$22.62	$55.80	7,763
2018-07-19	$22.80	$22.92	$22.61	$22.65	$55.88	11,144
2018-07-18	$23.05	$23.20	$22.93	$23.04	$56.84	14,757
2018-07-17	$23.07	$23.37	$23.07	$23.35	$57.60	11,313
2018-07-16	$23.35	$23.41	$23.22	$23.25	$57.36	18,962
2018-07-13	$23.65	$23.72	$23.56	$23.69	$58.44	22,102
2018-07-12	$23.46	$23.56	$23.36	$23.55	$58.10	16,765
2018-07-11	$23.31	$23.49	$22.97	$23.06	$56.89	15,993
2018-07-10	$23.59	$23.83	$23.59	$23.83	$58.79	13,113
2018-07-09	$23.26	$23.36	$23.15	$23.35	$57.60	12,972
2018-07-06	$22.54	$22.76	$22.43	$22.69	$55.98	26,149
2018-07-05	$22.56	$22.56	$22.34	$22.37	$55.19	17,193
2018-07-03	$22.87	$22.88	$22.60	$22.60	$55.75	25,361
2018-07-02	$22.73	$23.01	$22.64	$22.79	$56.22	47,992
2018-06-29	$22.93	$23.18	$22.93	$23.11	$57.01	13,411
2018-06-28	$22.58	$22.83	$22.53	$22.61	$55.78	18,307
2018-06-27	$23.00	$23.15	$22.56	$22.60	$55.75	46,796
2018-06-26	$22.87	$23.05	$22.78	$22.90	$56.49	11,310
2018-06-25	$23.20	$23.30	$22.76	$22.85	$56.37	29,015
2018-06-22	$23.28	$23.50	$23.14	$23.45	$57.85	19,535
2018-06-21	$23.12	$23.12	$22.91	$22.95	$56.62	22,083
2018-06-20	$23.46	$23.48	$23.34	$23.38	$57.68	19,109
2018-06-19	$23.19	$23.20	$22.91	$23.13	$57.06	76,243
2018-06-18	$23.98	$24.07	$23.85	$24.04	$59.31	63,819
2018-06-15	$24.45	$24.45	$24.08	$24.20	$59.70	40,008
2018-06-14	$24.75	$24.89	$24.45	$24.48	$60.39	42,279
2018-06-13	$24.84	$24.84	$24.41	$24.57	$60.61	53,572
2018-06-12	$25.11	$25.11	$24.80	$24.89	$61.40	45,234
2018-06-11	$25.20	$25.34	$25.20	$25.30	$62.41	17,200
2018-06-08	$25.25	$25.32	$25.16	$25.27	$62.34	25,882
2018-06-07	$25.71	$25.71	$25.32	$25.37	$62.59	16,927
2018-06-06	$25.59	$25.74	$25.59	$25.72	$63.45	22,288
2018-06-05	$25.43	$25.56	$25.39	$25.42	$62.71	29,302
2018-06-04	$25.71	$25.74	$25.47	$25.61	$63.18	21,454
2018-06-01	$25.76	$25.94	$25.76	$25.86	$63.80	28,011
2018-05-31	$25.59	$25.85	$25.59	$25.66	$63.30	108,737
2018-05-30	$25.22	$25.59	$25.19	$25.56	$63.06	42,784
2018-05-29	$25.48	$25.79	$25.38	$25.46	$62.81	53,099
2018-05-25	$25.98	$25.98	$25.52	$25.72	$63.45	45,944
2018-05-24	$26.57	$26.63	$26.21	$26.48	$65.33	25,959
2018-05-23	$26.92	$27.06	$26.61	$26.79	$66.09	30,829
2018-05-22	$27.92	$27.92	$27.55	$27.64	$68.19	17,210
2018-05-21	$27.97	$28.09	$27.94	$28.04	$69.17	9,734
2018-05-18	$27.68	$27.82	$27.63	$27.74	$68.43	17,855
2018-05-17	$27.73	$28.00	$27.64	$27.89	$68.80	18,030
2018-05-16	$27.33	$27.54	$27.29	$27.49	$67.82	22,779
2018-05-15	$27.24	$27.24	$27.00	$27.23	$67.18	28,046
2018-05-14	$27.83	$27.93	$27.56	$27.56	$67.99	24,366
2018-05-11	$27.93	$28.08	$27.82	$27.97	$69.00	17,824
2018-05-10	$27.44	$27.66	$27.37	$27.50	$67.84	15,851
2018-05-09	$27.12	$27.28	$27.11	$27.24	$67.20	14,274
2018-05-08	$27.35	$27.35	$27.10	$27.19	$67.08	14,671
2018-05-07	$27.42	$27.75	$27.42	$27.52	$67.89	31,525
2018-05-04	$26.98	$27.40	$26.94	$27.23	$67.18	17,116
2018-05-03	$27.32	$27.32	$26.95	$27.15	$66.98	33,278
2018-05-02	$27.25	$27.55	$27.17	$27.19	$67.08	34,975
2018-05-01	$27.19	$27.25	$26.83	$27.06	$66.76	48,346
2018-04-30	$27.50	$27.65	$27.30	$27.30	$67.35	23,952
2018-04-27	$27.41	$27.53	$27.32	$27.39	$67.57	19,469
2018-04-26	$27.44	$27.44	$27.28	$27.35	$67.47	23,403
2018-04-25	$27.55	$27.64	$27.40	$27.54	$67.94	14,788
2018-04-24	$28.08	$28.25	$27.67	$27.81	$68.61	11,611
2018-04-23	$27.90	$28.01	$27.71	$27.76	$68.48	14,228
2018-04-20	$28.12	$28.12	$27.74	$28.05	$69.20	29,335
2018-04-19	$28.46	$28.62	$28.26	$28.33	$69.89	21,279
2018-04-18	$28.03	$28.24	$27.99	$28.13	$69.40	26,913
2018-04-17	$27.51	$27.70	$27.50	$27.62	$68.14	41,297
2018-04-16	$28.18	$28.40	$28.01	$28.11	$69.35	16,103
2018-04-13	$27.94	$28.10	$27.80	$27.86	$68.73	18,997
2018-04-12	$27.65	$27.84	$27.50	$27.70	$68.34	21,566
2018-04-11	$27.94	$28.19	$27.91	$27.97	$69.00	23,861
2018-04-10	$27.76	$28.12	$27.71	$28.02	$69.13	28,281
2018-04-09	$27.00	$27.19	$26.90	$26.90	$66.36	43,036
2018-04-06	$26.71	$27.10	$26.55	$26.80	$66.12	43,868
2018-04-05	$26.79	$27.44	$26.75	$26.88	$66.31	39,831
2018-04-04	$26.58	$27.04	$26.17	$26.95	$66.49	53,955
2018-04-03	$27.31	$27.39	$27.05	$27.27	$67.27	11,481
2018-04-02	$27.75	$27.75	$26.87	$27.01	$66.63	33,829
2018-03-29	$27.57	$28.00	$27.37	$27.82	$68.63	35,134
2018-03-28	$27.72	$27.75	$27.11	$27.34	$67.45	66,579
2018-03-27	$28.60	$28.67	$28.09	$28.18	$69.52	32,202
2018-03-26	$28.25	$28.59	$28.06	$28.41	$70.09	22,430
2018-03-23	$28.34	$28.44	$27.61	$27.73	$68.41	64,797
2018-03-22	$29.22	$29.30	$28.76	$28.87	$71.22	35,341
2018-03-21	$29.14	$29.51	$29.01	$29.47	$72.70	30,623
2018-03-20	$29.50	$29.62	$29.28	$29.28	$72.23	26,936
2018-03-19	$29.78	$29.84	$29.45	$29.63	$73.10	27,612
2018-03-16	$30.04	$30.10	$29.85	$29.86	$73.66	53,880
2018-03-15	$30.64	$30.68	$30.42	$30.48	$75.19	21,813
2018-03-14	$30.56	$30.66	$30.32	$30.51	$75.27	38,455
2018-03-13	$30.34	$30.55	$29.90	$29.98	$73.96	49,659
2018-03-12	$30.22	$30.35	$30.07	$30.23	$74.58	41,550
2018-03-09	$29.74	$30.16	$29.73	$30.09	$74.23	34,436
2018-03-08	$29.93	$29.96	$29.72	$29.87	$73.69	21,073
2018-03-07	$29.89	$30.05	$29.71	$29.90	$73.76	27,369
2018-03-06	$30.04	$30.40	$30.00	$30.40	$75.00	28,078
2018-03-05	$29.60	$29.99	$29.50	$29.82	$73.57	26,398
2018-03-02	$29.60	$29.88	$29.18	$29.84	$73.62	48,338
2018-03-01	$29.84	$30.20	$29.57	$29.79	$73.49	71,543
2018-02-28	$30.84	$30.84	$29.96	$30.05	$74.13	69,684
2018-02-27	$30.53	$30.60	$30.05	$30.05	$74.13	60,238
2018-02-26	$31.22	$31.30	$30.68	$30.82	$76.03	112,932
2018-02-23	$30.31	$30.46	$30.19	$30.44	$75.10	50,202
2018-02-22	$29.90	$30.23	$29.84	$29.99	$73.99	80,232
2018-02-21	$29.67	$30.00	$29.50	$29.50	$72.78	31,758
2018-02-20	$29.61	$29.61	$29.25	$29.32	$72.33	49,665
2018-02-16	$29.70	$29.87	$29.60	$29.62	$73.07	33,127
2018-02-15	$29.63	$29.90	$29.48	$29.78	$73.47	45,055
2018-02-14	$28.62	$29.45	$28.09	$29.42	$72.58	49,730
2018-02-13	$28.48	$28.94	$28.35	$28.92	$71.35	33,808
2018-02-12	$27.85	$28.48	$27.60	$28.25	$69.69	61,663
2018-02-09	$27.70	$28.01	$26.43	$27.24	$67.20	142,870
2018-02-08	$29.00	$29.05	$27.65	$27.65	$68.21	82,327
2018-02-07	$28.92	$29.34	$28.87	$28.97	$71.47	95,430
2018-02-06	$27.82	$28.98	$27.01	$28.92	$71.35	146,064
2018-02-05	$29.44	$29.69	$28.49	$28.52	$70.36	148,180
2018-02-02	$30.36	$30.40	$29.66	$29.83	$73.59	250,002
2018-02-01	$30.53	$30.84	$30.53	$30.82	$76.03	46,949
2018-01-31	$30.80	$31.01	$30.35	$30.52	$75.29	96,034
2018-01-30	$31.22	$31.45	$30.57	$30.70	$75.74	121,792
2018-01-29	$31.84	$31.84	$31.60	$31.71	$78.23	38,820
2018-01-26	$31.85	$31.85	$31.60	$31.84	$78.55	51,628
2018-01-25	$32.20	$32.21	$31.87	$31.96	$78.85	124,335
2018-01-24	$31.95	$32.22	$31.70	$31.84	$78.55	114,022
2018-01-23	$31.20	$31.54	$31.09	$31.47	$77.64	109,475
2018-01-22	$30.69	$30.93	$30.57	$30.93	$76.30	94,781
2018-01-19	$30.94	$31.09	$30.55	$30.76	$75.88	130,315
2018-01-18	$31.70	$31.70	$31.06	$31.16	$76.87	139,374
2018-01-17	$32.05	$32.22	$31.81	$31.98	$78.89	152,963
2018-01-16	$32.75	$32.97	$32.09	$32.12	$79.24	201,215
2018-01-12	$32.24	$32.56	$32.00	$32.55	$80.30	97,805
2018-01-11	$31.83	$31.95	$31.75	$31.92	$78.75	52,618
2018-01-10	$32.12	$32.12	$31.76	$31.83	$78.52	84,722
2018-01-09	$32.35	$32.50	$31.97	$32.12	$79.24	128,336
2018-01-08	$32.00	$32.03	$31.79	$31.93	$78.77	107,074
2018-01-05	$31.54	$31.86	$31.54	$31.86	$78.60	102,171
2018-01-04	$31.55	$31.65	$31.47	$31.53	$77.78	97,317
2018-01-03	$31.03	$31.15	$30.91	$31.15	$76.85	131,507
2018-01-02	$30.59	$30.74	$30.53	$30.67	$75.66	100,194
2017-12-29	$30.33	$30.67	$30.04	$30.09	$74.23	54,405
2017-12-28	$29.95	$31.38	$29.84	$30.25	$74.63	124,604
2017-12-27	$29.40	$29.73	$29.15	$29.61	$73.05	126,173
2017-12-26	$28.97	$29.25	$28.79	$29.02	$71.59	76,933
2017-12-22	$28.61	$28.97	$28.61	$28.96	$71.44	62,812
2017-12-21	$28.55	$28.74	$28.50	$28.51	$70.33	73,174
2017-12-20	$28.20	$28.34	$28.05	$28.27	$69.74	65,897
2017-12-19	$28.13	$28.28	$27.85	$27.88	$68.78	53,570
2017-12-18	$27.72	$28.00	$27.43	$27.91	$68.85	38,440
2017-12-15	$28.06	$28.23	$27.80	$27.83	$66.58	49,493
2017-12-14	$28.05	$28.09	$27.90	$27.95	$66.87	42,583
2017-12-13	$27.75	$27.93	$27.54	$27.71	$66.29	39,496
2017-12-12	$27.41	$27.58	$27.35	$27.53	$65.86	42,385
2017-12-11	$27.05	$27.40	$26.99	$27.38	$65.50	45,260
2017-12-08	$27.00	$27.22	$26.95	$26.99	$64.57	22,577
2017-12-07	$26.18	$26.63	$26.00	$26.53	$63.47	58,682
2017-12-06	$27.08	$27.08	$26.01	$26.26	$62.82	115,383
2017-12-05	$28.05	$28.30	$27.50	$27.50	$65.79	58,218
2017-12-04	$28.61	$28.85	$28.47	$28.56	$68.33	36,734
2017-12-01	$28.53	$28.90	$28.13	$28.47	$68.11	48,288
2017-11-30	$28.50	$28.89	$28.48	$28.51	$68.21	50,849
2017-11-29	$28.92	$29.29	$28.37	$28.50	$68.18	62,226
2017-11-28	$28.61	$28.77	$28.40	$28.63	$68.49	38,261
2017-11-27	$28.69	$28.69	$28.48	$28.64	$68.52	33,363
2017-11-24	$28.49	$28.70	$28.30	$28.69	$68.64	38,868
2017-11-22	$28.16	$28.37	$28.07	$28.20	$67.47	35,482
2017-11-21	$27.73	$27.92	$27.49	$27.66	$66.17	29,046
2017-11-20	$27.15	$27.54	$27.15	$27.48	$65.74	40,031
2017-11-17	$27.09	$27.26	$26.87	$27.21	$65.10	60,470
2017-11-16	$27.28	$27.65	$27.14	$27.45	$65.67	42,361
2017-11-15	$27.67	$27.67	$27.00	$27.24	$65.17	84,628
2017-11-14	$28.71	$28.79	$28.40	$28.44	$68.04	60,650
2017-11-13	$28.75	$28.77	$28.45	$28.63	$68.49	43,489
2017-11-10	$28.59	$28.88	$28.44	$28.80	$68.90	60,714
2017-11-09	$28.40	$28.59	$28.20	$28.49	$68.16	60,410
2017-11-08	$27.49	$28.36	$27.49	$28.23	$67.54	99,808
2017-11-07	$27.39	$27.48	$27.30	$27.35	$65.43	43,543
2017-11-06	$27.19	$27.48	$27.05	$27.39	$65.53	28,607
2017-11-03	$27.25	$27.34	$26.88	$26.94	$64.45	41,811
2017-11-02	$27.49	$27.59	$27.27	$27.34	$65.41	43,052
2017-11-01	$27.69	$27.87	$27.40	$27.40	$65.55	30,721
2017-10-31	$26.99	$27.12	$26.82	$27.12	$64.88	31,564
2017-10-30	$27.23	$27.33	$26.91	$27.04	$64.69	39,054
2017-10-27	$27.23	$27.23	$27.01	$27.22	$65.12	32,994
2017-10-26	$27.18	$27.38	$27.15	$27.24	$65.17	27,306
2017-10-25	$27.58	$27.65	$27.13	$27.41	$65.58	40,450
2017-10-24	$27.56	$27.93	$27.51	$27.57	$65.96	87,153
2017-10-23	$27.23	$27.40	$27.22	$27.35	$65.43	24,037
2017-10-20	$27.22	$27.44	$27.21	$27.24	$65.17	32,965
2017-10-19	$26.95	$27.22	$26.80	$27.22	$65.12	31,913
2017-10-18	$27.06	$27.15	$26.85	$27.03	$64.67	65,611
2017-10-17	$27.36	$27.49	$27.12	$27.23	$65.15	55,989
2017-10-16	$27.57	$27.78	$27.45	$27.53	$65.86	68,807
2017-10-13	$27.07	$27.38	$27.07	$27.26	$65.22	76,209
2017-10-12	$27.00	$27.06	$26.79	$26.82	$64.16	35,857
2017-10-11	$26.75	$26.98	$26.64	$26.89	$64.33	52,165
2017-10-10	$27.11	$27.19	$26.81	$26.85	$64.24	74,146
2017-10-09	$27.35	$27.41	$27.02	$27.11	$64.86	125,121
2017-10-06	$27.30	$27.53	$27.05	$27.16	$64.98	82,597
2017-10-05	$26.71	$27.04	$26.71	$27.01	$64.62	47,984
2017-10-04	$26.56	$27.01	$26.37	$26.66	$63.78	79,774
2017-10-03	$26.45	$27.11	$26.26	$26.45	$63.28	134,643
2017-10-02	$26.14	$26.23	$26.08	$26.13	$62.51	73,402
2017-09-29	$25.51	$25.94	$25.44	$25.83	$61.80	60,871
2017-09-28	$25.08	$25.29	$25.00	$25.11	$60.07	105,731
2017-09-27	$24.91	$25.10	$24.84	$24.92	$59.62	118,391
2017-09-26	$24.58	$24.70	$24.51	$24.65	$58.97	26,925
2017-09-25	$24.93	$24.96	$24.51	$24.58	$58.81	43,123
2017-09-22	$25.28	$25.30	$24.99	$25.11	$60.07	51,930
2017-09-21	$25.50	$25.70	$25.21	$25.38	$60.72	96,331
2017-09-20	$26.00	$26.15	$25.76	$25.90	$61.96	94,449
2017-09-19	$25.76	$25.99	$25.70	$25.75	$61.60	19,597
2017-09-18	$25.75	$26.18	$25.70	$25.82	$61.77	51,680
2017-09-15	$25.59	$25.66	$25.19	$25.58	$61.20	99,548
2017-09-14	$26.09	$26.09	$25.70	$25.82	$61.77	71,158
2017-09-13	$25.95	$26.28	$25.49	$26.16	$62.59	103,297
2017-09-12	$26.32	$26.73	$25.75	$25.83	$61.80	104,156
2017-09-11	$25.86	$26.33	$25.50	$26.22	$62.73	67,391
2017-09-08	$24.90	$25.31	$24.88	$25.18	$60.24	115,986
2017-09-07	$25.00	$25.00	$24.59	$24.88	$59.52	114,078
2017-09-06	$24.20	$24.55	$24.11	$24.55	$58.73	103,057
2017-09-05	$23.95	$24.20	$23.58	$23.71	$56.72	175,749
2017-09-01	$23.89	$24.00	$23.65	$23.92	$57.23	61,064
2017-08-31	$22.72	$23.39	$22.60	$23.32	$55.79	72,253
2017-08-30	$22.15	$22.28	$22.07	$22.21	$53.14	11,235
2017-08-29	$22.10	$22.11	$21.96	$22.03	$52.70	11,039
2017-08-28	$22.12	$22.27	$21.97	$22.04	$52.73	19,135
2017-08-25	$21.77	$22.07	$21.77	$22.04	$52.73	16,622
2017-08-24	$21.65	$21.74	$21.51	$21.64	$51.77	7,879
2017-08-23	$21.55	$21.70	$21.39	$21.62	$51.72	49,216
2017-08-22	$21.74	$21.95	$21.59	$21.81	$52.18	96,708
2017-08-21	$21.63	$21.69	$21.51	$21.57	$51.60	15,613
2017-08-18	$21.26	$21.55	$21.23	$21.44	$51.29	32,429
2017-08-17	$21.56	$21.56	$21.23	$21.28	$50.91	13,528
2017-08-16	$21.41	$21.46	$21.13	$21.20	$50.72	86,870
2017-08-15	$21.76	$21.86	$21.52	$21.52	$51.48	35,030
2017-08-14	$21.69	$21.92	$21.63	$21.90	$52.39	28,196
2017-08-11	$21.50	$21.50	$21.05	$21.28	$50.91	37,079
2017-08-10	$22.54	$22.57	$22.00	$22.17	$53.04	69,167
2017-08-09	$22.67	$22.75	$22.51	$22.54	$53.93	27,137
2017-08-08	$22.89	$22.90	$22.64	$22.67	$54.24	38,007
2017-08-07	$22.44	$22.70	$22.27	$22.63	$54.14	24,118
2017-08-04	$22.01	$22.05	$21.86	$21.99	$52.61	17,838
2017-08-03	$21.90	$22.22	$21.90	$22.09	$52.85	37,446
2017-08-02	$21.98	$22.05	$21.67	$21.90	$52.39	30,543
2017-08-01	$21.95	$21.99	$21.59	$21.59	$51.65	22,208
2017-07-31	$21.62	$22.00	$21.25	$21.80	$52.15	43,550
2017-07-28	$20.94	$21.17	$20.79	$21.13	$50.55	21,221
2017-07-27	$20.75	$20.76	$20.45	$20.55	$49.16	16,959
2017-07-26	$20.54	$20.77	$20.44	$20.65	$49.40	14,071
2017-07-25	$20.20	$20.44	$20.20	$20.31	$48.59	20,765
2017-07-24	$20.20	$20.44	$20.18	$20.31	$48.59	13,227
2017-07-21	$20.18	$20.21	$20.06	$20.18	$48.28	9,322
2017-07-20	$20.14	$20.23	$20.13	$20.19	$48.30	12,070
2017-07-19	$20.00	$20.24	$19.63	$20.14	$48.18	19,410
2017-07-18	$19.72	$19.72	$19.30	$19.70	$47.13	12,447
2017-07-17	$19.49	$19.60	$19.40	$19.58	$46.84	7,009
2017-07-14	$19.40	$19.56	$19.30	$19.41	$46.44	13,132
2017-07-13	$19.22	$19.28	$19.01	$19.20	$45.93	10,427
2017-07-12	$19.01	$19.27	$18.84	$19.11	$45.72	17,943
2017-07-11	$18.81	$18.97	$18.48	$18.95	$45.34	16,270
2017-07-10	$18.65	$19.12	$18.57	$19.04	$45.55	66,699
2017-07-07	$18.13	$18.70	$18.12	$18.67	$44.67	18,910
2017-07-06	$17.86	$18.10	$17.86	$18.10	$43.30	20,894
2017-07-05	$17.71	$17.79	$17.54	$17.79	$42.56	12,915
2017-07-03	$17.60	$17.71	$17.53	$17.60	$42.11	6,747
2017-06-30	$17.35	$17.51	$17.26	$17.51	$41.89	14,582
2017-06-29	$17.39	$17.45	$17.18	$17.18	$41.10	11,528
2017-06-28	$17.20	$17.33	$17.12	$17.30	$41.39	7,029
2017-06-27	$17.08	$17.38	$16.98	$17.04	$40.77	4,913
2017-06-26	$17.13	$17.13	$16.94	$17.02	$40.72	7,364
2017-06-23	$16.87	$16.96	$16.86	$16.86	$40.34	2,353
2017-06-22	$16.76	$16.85	$16.73	$16.76	$40.10	5,800
2017-06-21	$17.02	$17.04	$16.81	$16.81	$40.22	5,342
2017-06-20	$17.13	$17.14	$16.86	$16.93	$40.50	4,913
2017-06-19	$17.05	$17.18	$16.99	$17.11	$40.93	19,076
2017-06-16	$17.00	$17.30	$16.93	$17.06	$40.81	4,243
2017-06-15	$16.94	$16.94	$16.75	$16.78	$40.15	6,432
2017-06-14	$17.22	$17.22	$17.07	$17.13	$40.98	6,198
2017-06-13	$17.12	$17.26	$17.12	$17.21	$41.17	19,303
2017-06-12	$17.05	$17.17	$17.05	$17.07	$40.84	8,772
2017-06-09	$17.16	$17.16	$17.06	$17.10	$40.91	6,636
2017-06-08	$17.13	$17.19	$17.03	$17.09	$40.89	22,509
2017-06-07	$17.17	$17.21	$17.12	$17.21	$41.17	5,614
2017-06-06	$17.21	$17.22	$17.13	$17.18	$41.10	4,174
2017-06-05	$17.12	$17.28	$17.10	$17.24	$41.25	5,249
2017-06-02	$17.24	$17.33	$17.10	$17.23	$41.22	11,484
2017-06-01	$17.22	$17.52	$17.01	$17.10	$40.91	8,237
2017-05-31	$17.47	$17.52	$17.31	$17.31	$41.41	10,837
2017-05-30	$17.58	$17.71	$17.33	$17.49	$41.84	7,278
2017-05-26	$17.64	$17.67	$17.60	$17.63	$42.18	10,810
2017-05-25	$17.63	$17.72	$17.58	$17.64	$42.21	24,543
2017-05-24	$17.50	$17.61	$17.39	$17.58	$42.06	16,486
2017-05-23	$17.43	$17.60	$17.38	$17.39	$41.60	17,956
2017-05-22	$17.46	$17.78	$17.39	$17.42	$41.68	19,285
2017-05-19	$17.26	$17.63	$17.20	$17.50	$41.87	23,919
2017-05-18	$17.00	$17.19	$17.00	$17.04	$40.77	2,273
2017-05-17	$17.70	$17.70	$17.21	$17.33	$41.46	25,242
2017-05-16	$17.58	$17.70	$17.55	$17.70	$42.35	9,121
2017-05-15	$17.39	$17.49	$17.35	$17.48	$41.82	2,386
2017-05-12	$17.09	$17.26	$17.09	$17.26	$41.29	1,597
2017-05-11	$17.06	$17.12	$16.84	$17.12	$40.96	6,965
2017-05-10	$17.20	$17.28	$17.15	$17.20	$41.15	25,928
2017-05-09	$17.19	$17.21	$17.10	$17.15	$41.03	62,606
2017-05-08	$17.03	$17.03	$16.79	$16.89	$40.41	6,148
2017-05-05	$16.93	$17.14	$16.88	$17.12	$40.96	14,170
2017-05-04	$17.18	$17.32	$16.93	$17.10	$40.91	36,582
2017-05-03	$17.42	$17.47	$17.35	$17.37	$41.56	12,499
2017-05-02	$17.39	$17.45	$17.26	$17.45	$41.75	18,029
2017-05-01	$17.25	$17.29	$17.14	$17.28	$41.34	9,668
2017-04-28	$17.10	$17.50	$17.04	$17.07	$40.84	4,337
2017-04-27	$17.05	$17.10	$17.00	$17.06	$40.81	14,818
2017-04-26	$17.11	$17.12	$16.93	$17.05	$40.79	26,631
2017-04-25	$17.21	$17.21	$17.03	$17.15	$41.03	40,660
2017-04-24	$17.12	$17.21	$17.05	$17.06	$40.81	29,076
2017-04-21	$17.11	$17.17	$17.05	$17.17	$41.08	29,796
2017-04-20	$16.81	$17.14	$16.73	$16.96	$40.58	35,644
2017-04-19	$17.09	$17.09	$16.53	$16.53	$39.55	78,666
2017-04-18	$17.27	$17.27	$17.03	$17.06	$40.81	20,895
2017-04-17	$17.54	$17.64	$17.37	$17.39	$41.60	125,291
2017-04-13	$17.65	$17.79	$17.50	$17.56	$42.01	18,064
2017-04-12	$17.80	$17.89	$17.59	$17.67	$42.29	14,702
2017-04-11	$17.89	$17.94	$17.76	$17.92	$42.87	19,876
2017-04-10	$17.99	$18.12	$17.89	$17.99	$43.04	35,402
2017-04-07	$18.25	$18.25	$18.03	$18.06	$43.21	19,359
2017-04-06	$18.15	$18.23	$18.10	$18.22	$43.59	13,001
2017-04-05	$18.16	$18.35	$18.07	$18.10	$43.30	15,080
2017-04-04	$17.93	$17.94	$17.82	$17.85	$42.70	9,906
2017-04-03	$18.00	$18.07	$17.80	$17.85	$42.70	12,519
2017-03-31	$18.10	$18.10	$17.89	$17.91	$42.85	18,634
2017-03-30	$17.90	$18.00	$17.80	$17.81	$42.61	18,666
2017-03-29	$17.95	$18.12	$17.84	$17.92	$42.87	10,807
2017-03-28	$17.67	$17.89	$17.67	$17.87	$42.75	13,642
2017-03-27	$17.60	$17.73	$17.54	$17.69	$42.32	20,050
2017-03-24	$17.84	$17.88	$17.70	$17.79	$42.56	18,229
2017-03-23	$18.05	$18.11	$17.87	$17.87	$42.75	22,310
2017-03-22	$18.14	$18.17	$18.01	$18.11	$43.33	24,978
2017-03-21	$18.59	$18.61	$18.21	$18.27	$43.71	67,178
2017-03-20	$18.41	$18.47	$18.18	$18.35	$43.90	32,098
2017-03-17	$18.51	$18.51	$18.39	$18.41	$44.04	15,160
2017-03-16	$18.61	$18.61	$18.38	$18.39	$44.00	34,087
2017-03-15	$18.00	$18.38	$17.97	$18.33	$43.85	10,629
2017-03-14	$18.11	$18.17	$18.00	$18.17	$43.47	10,461
2017-03-13	$18.02	$18.27	$18.00	$18.14	$43.40	21,842
2017-03-10	$18.05	$18.05	$17.84	$17.98	$43.02	8,379
2017-03-09	$18.11	$18.17	$17.90	$18.01	$43.09	29,215
2017-03-08	$18.51	$18.68	$18.21	$18.21	$43.57	32,280
2017-03-07	$18.82	$18.82	$18.55	$18.68	$44.69	21,153
2017-03-06	$19.05	$19.16	$18.88	$18.96	$45.36	14,692
2017-03-03	$19.15	$19.22	$19.00	$19.12	$45.74	17,748
2017-03-02	$19.50	$19.65	$19.20	$19.20	$45.93	32,907
2017-03-01	$19.47	$19.67	$19.37	$19.50	$46.65	21,631
2017-02-28	$19.79	$19.79	$19.31	$19.46	$46.56	33,701
2017-02-27	$19.75	$19.90	$19.40	$19.67	$47.06	39,051
2017-02-24	$19.87	$20.01	$19.81	$19.91	$47.63	17,850
2017-02-23	$20.39	$20.97	$20.31	$20.40	$48.81	33,564
2017-02-22	$20.25	$20.35	$20.13	$20.14	$48.18	26,751
2017-02-21	$20.19	$20.42	$20.19	$20.24	$48.42	33,861
2017-02-17	$20.10	$20.20	$19.89	$19.96	$47.75	13,136
2017-02-16	$19.84	$20.33	$19.82	$20.05	$47.97	69,083
2017-02-15	$19.80	$19.92	$19.65	$19.77	$47.30	4,959
2017-02-14	$19.82	$19.92	$19.67	$19.72	$47.18	26,831
2017-02-13	$19.44	$19.79	$19.33	$19.65	$47.01	43,619
2017-02-10	$18.93	$19.21	$18.86	$19.17	$45.86	9,002
2017-02-09	$18.81	$18.94	$18.73	$18.91	$45.24	10,618
2017-02-08	$18.90	$18.97	$18.63	$18.95	$45.34	11,978
2017-02-07	$19.15	$19.15	$18.83	$18.94	$45.31	20,603
2017-02-06	$19.40	$19.45	$18.86	$19.10	$45.70	21,230
2017-02-03	$19.32	$19.48	$19.32	$19.42	$46.46	9,057
2017-02-02	$19.20	$19.38	$19.10	$19.32	$46.23	71,059
2017-02-01	$18.92	$19.22	$18.92	$19.18	$45.89	13,568
2017-01-31	$18.85	$19.09	$18.77	$19.03	$45.53	24,699
2017-01-30	$19.10	$19.18	$18.64	$18.78	$44.93	17,131
2017-01-27	$19.37	$19.37	$19.00	$19.15	$45.81	19,927
2017-01-26	$18.96	$19.27	$18.92	$19.23	$45.99	15,500
2017-01-25	$18.94	$19.00	$18.84	$18.96	$45.36	25,394
2017-01-24	$18.66	$18.94	$18.64	$18.84	$45.08	54,168
2017-01-23	$18.50	$18.68	$18.34	$18.61	$44.52	33,706
2017-01-20	$18.18	$18.37	$18.15	$18.36	$43.92	8,343
2017-01-19	$18.17	$18.23	$18.00	$18.01	$43.09	26,804
2017-01-18	$18.20	$18.43	$18.17	$18.41	$44.04	16,746
2017-01-17	$18.45	$18.45	$18.22	$18.33	$43.85	11,502
2017-01-13	$18.33	$18.46	$18.20	$18.41	$44.04	14,553
2017-01-12	$18.45	$18.45	$18.20	$18.42	$44.07	5,135
2017-01-11	$18.20	$18.34	$18.20	$18.21	$43.57	17,268
2017-01-10	$18.07	$18.20	$17.95	$18.11	$43.33	5,517
2017-01-09	$17.95	$17.99	$17.80	$17.97	$42.99	13,294
2017-01-06	$17.76	$17.81	$17.61	$17.71	$42.37	3,470
2017-01-05	$17.76	$17.85	$17.67	$17.67	$42.27	3,104
2017-01-04	$17.34	$17.70	$17.34	$17.65	$42.23	10,234
2017-01-03	$17.16	$17.23	$17.11	$17.23	$41.22	17,299
2016-12-30	$17.04	$17.12	$16.93	$17.01	$40.70	3,958
2016-12-29	$16.99	$16.99	$16.87	$16.87	$40.36	5,758
2016-12-28	$16.85	$16.96	$16.84	$16.96	$40.58	2,501
2016-12-27	$16.91	$16.93	$16.80	$16.85	$40.30	8,424
2016-12-23	$16.88	$17.00	$16.88	$16.93	$40.50	4,430
2016-12-22	$17.01	$17.10	$16.86	$17.01	$40.70	9,756
2016-12-21	$17.05	$17.17	$16.97	$17.15	$41.03	3,636
2016-12-20	$16.92	$16.96	$16.62	$16.92	$40.48	7,248
2016-12-19	$17.11	$17.18	$16.95	$17.06	$40.81	11,863
2016-12-16	$17.51	$17.51	$17.35	$17.36	$40.63	4,031
2016-12-15	$17.51	$17.68	$17.44	$17.53	$41.03	3,079
2016-12-14	$18.20	$18.30	$17.67	$17.67	$41.35	10,685
2016-12-13	$18.13	$18.31	$17.98	$18.01	$42.14	3,884
2016-12-12	$18.15	$18.33	$17.96	$18.08	$42.31	106,976
2016-12-09	$18.34	$18.42	$18.26	$18.31	$42.85	6,115
2016-12-08	$18.23	$18.34	$18.18	$18.21	$42.62	5,896
2016-12-07	$17.96	$18.10	$17.85	$17.92	$41.94	18,393
2016-12-06	$17.64	$17.72	$17.64	$17.71	$41.45	4,595
2016-12-05	$17.39	$17.61	$17.35	$17.57	$41.11	17,054
2016-12-02	$17.45	$17.67	$17.38	$17.67	$41.35	1,988
2016-12-01	$17.76	$17.76	$17.53	$17.55	$41.07	4,423
2016-11-30	$17.33	$17.62	$17.27	$17.51	$40.98	5,268
2016-11-29	$17.47	$17.60	$17.33	$17.52	$41.00	6,422
2016-11-28	$17.90	$17.94	$17.77	$17.93	$41.96	11,915
2016-11-25	$17.67	$17.78	$17.60	$17.70	$41.42	3,242
2016-11-23	$17.29	$17.44	$17.25	$17.39	$40.70	15,241
2016-11-22	$17.22	$17.52	$17.22	$17.41	$40.74	10,447
2016-11-21	$16.74	$16.92	$16.74	$16.89	$39.53	3,233
2016-11-18	$16.57	$16.57	$16.49	$16.57	$38.78	2,052
2016-11-17	$16.66	$16.82	$16.64	$16.82	$39.37	6,759
2016-11-16	$16.62	$16.70	$16.51	$16.51	$38.64	6,710
2016-11-15	$16.58	$16.80	$16.58	$16.78	$39.27	6,358
2016-11-14	$16.75	$16.90	$16.69	$16.81	$39.33	6,897
2016-11-11	$16.75	$16.93	$16.58	$16.79	$39.29	6,602
2016-11-10	$16.26	$16.41	$16.09	$16.20	$37.91	7,550
2016-11-09	$16.17	$16.28	$15.62	$15.99	$37.42	114,747
2016-11-08	$16.18	$16.30	$16.07	$16.29	$38.12	2,786
2016-11-07	$16.16	$16.26	$16.08	$16.10	$37.68	2,782
2016-11-04	$15.90	$16.10	$15.83	$15.84	$37.07	1,537
2016-11-03	$15.96	$16.09	$15.88	$15.94	$37.30	1,212
2016-11-02	$16.05	$16.05	$15.97	$16.00	$37.43	1,772
2016-11-01	$16.10	$16.14	$15.93	$15.99	$37.42	5,008
2016-10-31	$16.10	$16.22	$16.00	$16.05	$37.56	6,751
2016-10-28	$15.90	$16.00	$15.75	$15.79	$36.95	3,706
2016-10-27	$16.16	$16.16	$15.91	$15.98	$37.40	6,087
2016-10-26	$16.16	$16.34	$16.10	$16.29	$38.12	9,492
2016-10-25	$16.12	$16.18	$15.93	$16.15	$37.80	3,183
2016-10-24	$16.09	$16.10	$15.91	$15.99	$37.42	2,381
2016-10-21	$15.97	$16.12	$15.90	$15.90	$37.21	3,000
2016-10-20	$16.08	$16.10	$15.87	$15.88	$37.16	3,444
2016-10-19	$16.08	$16.23	$15.96	$16.07	$37.61	5,859
2016-10-18	$15.86	$15.94	$15.80	$15.94	$37.31	2,358
2016-10-17	$15.49	$15.70	$15.29	$15.62	$36.56	6,474
2016-10-14	$15.63	$15.67	$15.48	$15.60	$36.51	6,560
2016-10-13	$15.48	$15.68	$15.27	$15.59	$36.49	5,719
2016-10-12	$15.69	$15.79	$15.60	$15.66	$36.65	3,577
2016-10-11	$15.95	$15.95	$15.69	$15.82	$37.02	4,952
2016-10-10	$15.96	$16.15	$15.96	$16.09	$37.66	4,972
2016-10-07	$16.11	$16.11	$15.67	$15.81	$37.00	6,127
2016-10-06	$15.95	$16.07	$15.80	$15.96	$37.35	11,499
2016-10-05	$16.04	$16.31	$16.00	$16.29	$38.12	4,948
2016-10-04	$16.33	$16.33	$15.88	$15.93	$37.28	13,878
2016-10-03	$16.10	$16.17	$15.94	$16.04	$37.54	24,621
2016-09-30	$16.01	$16.21	$16.01	$16.17	$37.84	3,436
2016-09-29	$16.02	$16.24	$15.83	$15.83	$37.05	6,739
2016-09-28	$15.92	$16.00	$15.75	$15.98	$37.40	6,595
2016-09-27	$15.78	$15.95	$15.74	$15.86	$37.12	7,109
2016-09-26	$15.82	$15.88	$15.67	$15.74	$36.84	11,078
2016-09-23	$16.04	$16.06	$15.86	$15.96	$37.35	3,174
2016-09-22	$16.22	$16.38	$16.02	$16.12	$37.73	13,877
2016-09-21	$16.18	$16.18	$15.90	$16.02	$37.49	15,921
2016-09-20	$16.27	$16.31	$16.08	$16.27	$38.08	6,111
2016-09-19	$16.37	$16.53	$16.31	$16.45	$38.50	16,031
2016-09-16	$16.31	$16.34	$16.18	$16.34	$38.24	5,383
2016-09-15	$16.20	$16.44	$16.14	$16.34	$38.24	6,444
2016-09-14	$16.05	$16.20	$15.97	$16.08	$37.63	13,171
2016-09-13	$16.13	$16.13	$15.85	$15.90	$37.21	18,377
2016-09-12	$16.13	$16.30	$15.66	$16.16	$37.81	14,028
2016-09-09	$17.00	$17.00	$16.57	$16.58	$38.80	13,369
2016-09-08	$17.16	$17.19	$17.04	$17.04	$39.87	5,678
2016-09-07	$17.15	$17.23	$17.14	$17.17	$40.19	4,399
2016-09-06	$17.08	$17.18	$17.02	$17.10	$40.02	8,538
2016-09-02	$17.00	$17.12	$16.94	$17.09	$40.00	6,881
2016-09-01	$16.95	$16.95	$16.76	$16.89	$39.53	13,410
2016-08-31	$16.93	$17.01	$16.85	$16.96	$39.69	1,890
2016-08-30	$17.23	$17.23	$16.94	$17.16	$40.16	9,750
2016-08-29	$16.94	$17.23	$16.94	$17.21	$40.28	9,524
2016-08-26	$17.00	$17.27	$16.92	$16.99	$39.76	6,754
2016-08-25	$16.93	$16.99	$16.75	$16.99	$39.76	4,476
2016-08-24	$17.31	$17.35	$17.15	$17.15	$40.14	6,388
2016-08-23	$17.37	$17.40	$17.33	$17.34	$40.58	7,149
2016-08-22	$17.46	$17.59	$17.25	$17.41	$40.74	5,954
2016-08-19	$17.68	$17.80	$17.50	$17.76	$41.56	7,356
2016-08-18	$17.45	$17.66	$17.45	$17.66	$41.33	4,354
2016-08-17	$17.45	$17.45	$17.11	$17.38	$40.67	8,795
2016-08-16	$17.49	$17.63	$17.42	$17.58	$41.14	10,184
2016-08-15	$17.40	$17.47	$17.28	$17.47	$40.88	3,459
2016-08-12	$17.52	$17.61	$17.43	$17.51	$40.98	2,776
2016-08-11	$18.10	$18.10	$17.50	$17.56	$41.10	9,026
2016-08-10	$17.72	$17.81	$17.59	$17.64	$41.29	1,618
2016-08-09	$17.63	$17.81	$17.50	$17.72	$41.46	7,199
2016-08-08	$17.40	$17.58	$17.39	$17.57	$41.12	9,191
2016-08-05	$17.40	$17.61	$17.33	$17.50	$40.96	10,455
2016-08-04	$17.21	$17.32	$17.16	$17.31	$40.51	4,602
2016-08-03	$16.94	$17.14	$16.87	$17.06	$39.93	6,118
2016-08-02	$17.02	$17.11	$16.83	$16.99	$39.76	9,184
2016-08-01	$17.03	$17.14	$17.00	$17.12	$40.07	5,142
2016-07-29	$17.24	$17.27	$17.11	$17.27	$40.42	10,844
2016-07-28	$17.47	$17.62	$17.27	$17.40	$40.72	10,206
2016-07-27	$17.20	$17.21	$17.01	$17.06	$39.94	3,849
2016-07-26	$17.36	$17.41	$17.29	$17.40	$40.72	2,229
2016-07-25	$17.31	$17.31	$17.16	$17.22	$40.30	3,425
2016-07-22	$17.41	$17.48	$17.36	$17.43	$40.78	2,934
2016-07-21	$17.48	$17.62	$17.33	$17.55	$41.07	3,527
2016-07-20	$17.50	$17.57	$17.41	$17.52	$41.00	6,427
2016-07-19	$17.73	$17.73	$17.55	$17.66	$41.33	5,547
2016-07-18	$17.92	$18.11	$17.82	$18.09	$42.33	5,594
2016-07-15	$18.09	$18.14	$17.84	$18.14	$42.45	8,339
2016-07-14	$18.27	$18.32	$18.16	$18.27	$42.76	3,971
2016-07-13	$18.20	$18.20	$17.99	$18.06	$42.27	7,168
2016-07-12	$18.10	$18.39	$18.02	$18.26	$42.73	4,384
2016-07-11	$17.91	$18.16	$17.82	$17.99	$42.10	11,504
2016-07-08	$17.22	$17.45	$17.16	$17.45	$40.84	7,391
2016-07-07	$17.04	$17.15	$16.95	$17.03	$39.86	3,430
2016-07-06	$17.09	$17.38	$17.08	$17.38	$40.67	7,390
2016-07-05	$17.04	$17.10	$16.97	$17.10	$40.02	4,496
2016-07-01	$16.60	$16.79	$16.56	$16.65	$38.97	9,328
2016-06-30	$16.39	$16.62	$16.37	$16.56	$38.76	1,880
2016-06-29	$16.40	$16.54	$16.29	$16.45	$38.50	8,867
2016-06-28	$15.98	$16.16	$15.76	$16.00	$37.44	5,084
2016-06-27	$15.82	$15.82	$15.45	$15.57	$36.44	6,298
2016-06-24	$15.81	$15.97	$15.71	$15.83	$37.05	4,309
2016-06-23	$16.49	$16.72	$16.49	$16.70	$39.08	1,208
2016-06-22	$16.47	$16.56	$16.33	$16.36	$38.28	5,220
2016-06-21	$16.49	$16.61	$16.45	$16.55	$38.73	1,976
2016-06-20	$16.75	$16.75	$16.55	$16.57	$38.78	4,354
2016-06-17	$16.40	$16.61	$16.40	$16.61	$38.87	1,623
2016-06-16	$16.32	$16.36	$15.86	$16.33	$38.21	4,779
2016-06-15	$16.43	$16.73	$16.43	$16.50	$38.61	6,119
2016-06-14	$16.13	$16.27	$16.00	$16.13	$37.75	7,072
2016-06-13	$16.40	$16.51	$16.26	$16.37	$38.31	7,041
2016-06-10	$16.82	$16.99	$16.49	$16.58	$38.80	16,343
2016-06-09	$17.26	$17.29	$17.00	$17.17	$40.19	9,500
2016-06-08	$17.37	$17.50	$17.30	$17.39	$40.70	34,523
2016-06-07	$17.40	$17.59	$17.31	$17.31	$40.51	33,887
2016-06-06	$17.05	$17.44	$17.05	$17.37	$40.65	22,783
2016-06-03	$16.84	$16.88	$16.46	$16.88	$39.50	10,091
2016-06-02	$16.43	$16.73	$16.02	$16.70	$39.08	36,755
2016-06-01	$16.37	$16.61	$16.33	$16.59	$38.83	65,734
2016-05-31	$16.22	$16.29	$16.01	$16.29	$38.12	13,398
2016-05-27	$15.78	$15.90	$15.68	$15.90	$37.20	9,426
2016-05-26	$15.58	$15.66	$15.46	$15.60	$36.51	6,212
2016-05-25	$15.12	$15.24	$15.10	$15.24	$35.67	7,129
2016-05-24	$15.24	$15.30	$15.10	$15.28	$35.76	4,176
2016-05-23	$15.25	$15.36	$15.13	$15.36	$35.95	2,639
2016-05-20	$15.41	$15.52	$15.26	$15.35	$35.92	3,583
2016-05-19	$15.08	$15.29	$15.00	$15.29	$35.77	7,717
2016-05-18	$15.37	$15.42	$15.11	$15.27	$35.74	8,901
2016-05-17	$15.69	$15.69	$15.55	$15.60	$36.51	5,393
2016-05-16	$15.56	$15.82	$15.56	$15.69	$36.72	9,694
2016-05-13	$15.50	$15.70	$15.43	$15.50	$36.27	5,835
2016-05-12	$15.63	$15.76	$15.57	$15.68	$36.70	9,609
2016-05-11	$15.65	$15.79	$15.53	$15.53	$36.34	4,514
2016-05-10	$15.26	$15.38	$15.26	$15.35	$35.92	1,099
2016-05-09	$15.46	$15.62	$15.08	$15.15	$35.46	15,276
2016-05-06	$15.78	$16.01	$15.75	$15.84	$37.07	2,840
2016-05-05	$16.07	$16.34	$15.85	$15.92	$37.26	4,426
2016-05-04	$15.68	$15.99	$15.66	$15.95	$37.33	6,809
2016-05-03	$16.39	$16.39	$16.06	$16.06	$37.59	14,636
2016-05-02	$16.28	$16.46	$16.18	$16.46	$38.52	7,743
2016-04-29	$16.28	$16.34	$16.08	$16.12	$37.73	7,810
2016-04-28	$16.13	$16.40	$16.13	$16.18	$37.87	8,068
2016-04-27	$16.10	$16.28	$16.05	$16.20	$37.91	13,863
2016-04-26	$16.43	$16.48	$16.19	$16.31	$38.17	8,148
2016-04-25	$16.53	$16.71	$16.45	$16.56	$38.76	8,238
2016-04-22	$16.61	$16.82	$16.52	$16.73	$39.15	24,707
2016-04-21	$16.86	$16.86	$16.43	$16.67	$39.02	4,693
2016-04-20	$16.24	$16.61	$16.18	$16.49	$38.59	5,918
2016-04-19	$16.12	$16.18	$15.88	$16.18	$37.87	4,851
2016-04-18	$15.49	$15.69	$15.26	$15.58	$36.46	8,179
2016-04-15	$15.66	$15.68	$15.45	$15.66	$36.65	2,713
2016-04-14	$15.64	$15.73	$15.64	$15.70	$36.74	5,371
2016-04-13	$15.47	$15.60	$15.43	$15.57	$36.44	4,055
2016-04-12	$15.18	$15.26	$15.08	$15.20	$35.57	2,668
2016-04-11	$14.89	$15.13	$14.88	$15.06	$35.24	3,359
2016-04-08	$14.53	$14.61	$14.50	$14.57	$34.09	665
2016-04-07	$14.48	$14.48	$14.20	$14.39	$33.68	3,003
2016-04-06	$14.43	$14.74	$14.43	$14.74	$34.50	1,262
2016-04-05	$14.57	$14.63	$14.50	$14.51	$33.96	3,501
2016-04-04	$14.95	$14.95	$14.76	$14.76	$34.54	5,105
2016-04-01	$14.64	$14.96	$14.51	$14.96	$35.01	11,271
2016-03-31	$14.71	$14.80	$14.63	$14.63	$34.24	1,440
2016-03-30	$14.73	$14.81	$14.71	$14.77	$34.57	6,502
2016-03-29	$14.10	$14.44	$14.10	$14.39	$33.68	6,491
2016-03-28	$14.35	$14.35	$14.11	$14.24	$33.33	24,023
2016-03-24	$14.01	$14.27	$13.76	$14.27	$33.40	16,703
2016-03-23	$14.63	$14.63	$14.43	$14.50	$33.93	19,763
2016-03-22	$14.79	$15.01	$14.69	$14.95	$34.99	18,867
2016-03-21	$14.95	$14.96	$14.79	$14.79	$34.61	11,976
2016-03-18	$14.86	$15.04	$14.66	$14.66	$34.31	14,498
2016-03-17	$14.60	$15.09	$14.60	$14.94	$34.96	10,575
2016-03-16	$14.33	$14.67	$14.17	$14.67	$34.33	12,214
2016-03-15	$14.50	$14.50	$14.20	$14.29	$33.44	13,159
2016-03-14	$14.76	$14.94	$14.71	$14.76	$34.54	4,598
2016-03-11	$15.02	$15.07	$14.86	$14.93	$34.94	8,066
2016-03-10	$14.70	$14.97	$14.58	$14.81	$34.66	5,983
2016-03-09	$14.84	$14.84	$14.50	$14.71	$34.43	16,789
2016-03-08	$15.28	$15.28	$14.90	$14.93	$34.95	9,693
2016-03-07	$14.88	$15.42	$14.88	$15.27	$35.74	20,000
2016-03-04	$14.70	$14.95	$14.61	$14.88	$34.82	15,856
2016-03-03	$14.26	$14.58	$13.66	$14.52	$33.98	22,299
2016-03-02	$13.66	$13.92	$13.59	$13.85	$32.41	6,344
2016-03-01	$13.34	$13.74	$13.25	$13.72	$32.11	11,643
2016-02-29	$13.00	$13.23	$12.99	$13.14	$30.75	7,587
2016-02-26	$12.80	$12.98	$12.74	$12.96	$30.34	12,954
2016-02-25	$12.55	$12.76	$12.53	$12.65	$29.60	11,876
2016-02-24	$12.27	$12.82	$12.25	$12.82	$30.00	2,453
2016-02-23	$12.55	$12.66	$12.48	$12.54	$29.35	5,478
2016-02-22	$12.36	$12.70	$12.36	$12.40	$29.02	4,809
2016-02-19	$12.20	$12.52	$12.15	$12.32	$28.83	2,328
2016-02-18	$12.52	$12.59	$12.39	$12.45	$29.14	3,367
2016-02-17	$12.26	$12.57	$12.21	$12.50	$29.25	4,160
2016-02-16	$12.05	$12.25	$11.95	$11.95	$27.97	4,197
2016-02-12	$11.70	$12.00	$11.70	$11.89	$27.83	2,052
2016-02-11	$11.60	$11.78	$11.51	$11.51	$26.94	3,418
2016-02-10	$11.92	$12.00	$11.58	$11.61	$27.17	23,531
2016-02-09	$12.10	$12.21	$11.89	$12.11	$28.34	19,797
2016-02-08	$12.18	$12.41	$12.03	$12.20	$28.55	23,232
2016-02-05	$12.32	$12.38	$12.09	$12.18	$28.49	11,652
2016-02-04	$12.00	$12.20	$11.82	$12.07	$28.25	8,549
2016-02-03	$11.45	$11.81	$11.27	$11.70	$27.38	2,071
2016-02-02	$11.67	$11.67	$11.48	$11.48	$26.87	4,503
2016-02-01	$11.73	$11.87	$11.70	$11.87	$27.78	1,656
2016-01-29	$11.66	$11.81	$11.62	$11.78	$27.57	1,527
2016-01-28	$11.59	$11.82	$11.59	$11.80	$27.62	615
2016-01-27	$11.94	$11.97	$11.67	$11.78	$27.57	1,116
2016-01-26	$11.75	$11.83	$11.70	$11.76	$27.51	3,900
2016-01-25	$11.92	$11.92	$11.68	$11.74	$27.47	797
2016-01-22	$11.84	$11.98	$11.68	$11.75	$27.50	6,069
2016-01-21	$11.20	$11.58	$11.20	$11.37	$26.61	843
2016-01-20	$11.16	$11.39	$11.07	$11.36	$26.59	15,008
2016-01-19	$11.84	$11.84	$11.55	$11.58	$27.10	5,482
2016-01-15	$11.33	$11.53	$11.33	$11.45	$26.80	6,584
2016-01-14	$11.78	$12.07	$11.74	$11.81	$27.64	3,098
2016-01-13	$12.08	$12.08	$11.70	$11.70	$27.38	1,144
2016-01-12	$12.04	$12.06	$11.89	$11.92	$27.90	1,956
2016-01-11	$12.35	$12.35	$12.08	$12.15	$28.43	2,620
2016-01-08	$12.36	$12.53	$12.35	$12.35	$28.90	1,750
2016-01-07	$12.56	$12.60	$12.39	$12.44	$29.10	4,377
2016-01-06	$13.12	$13.15	$12.97	$12.97	$30.35	2,722
2016-01-05	$13.37	$13.37	$13.20	$13.25	$31.01	2,835
2016-01-04	$13.30	$13.30	$13.10	$13.22	$30.94	2,961
2015-12-31	$13.60	$13.60	$13.31	$13.41	$31.38	6,805
2015-12-30	$13.57	$14.01	$13.55	$13.57	$31.76	2,915
2015-12-29	$13.37	$13.50	$13.27	$13.39	$31.34	3,364
2015-12-28	$13.22	$13.48	$13.06	$13.34	$31.22	7,173
2015-12-24	$13.25	$13.70	$13.22	$13.43	$31.43	2,056
2015-12-23	$12.75	$13.61	$12.75	$13.12	$30.70	8,879
2015-12-22	$12.50	$12.61	$12.42	$12.57	$29.42	1,444
2015-12-21	$12.69	$12.70	$12.25	$12.35	$28.91	2,101
2015-12-18	$12.80	$12.95	$12.64	$12.85	$28.59	3,656
2015-12-17	$13.67	$13.74	$13.27	$13.27	$29.54	3,331
2015-12-16	$13.63	$13.83	$13.31	$13.59	$30.24	3,475
2015-12-15	$13.84	$13.98	$13.67	$13.86	$30.84	2,955
2015-12-14	$14.22	$14.30	$13.98	$14.07	$31.31	5,490
2015-12-11	$14.24	$14.29	$14.05	$14.14	$31.46	8,286
2015-12-10	$14.43	$14.43	$14.21	$14.21	$31.62	857
2015-12-09	$14.36	$14.45	$14.07	$14.16	$31.51	5,129
2015-12-08	$14.53	$14.53	$14.34	$14.42	$32.09	2,945
2015-12-07	$15.29	$15.34	$14.84	$14.87	$33.09	3,939
2015-12-04	$15.43	$15.46	$15.23	$15.39	$34.25	1,829
2015-12-03	$15.74	$15.78	$15.37	$15.37	$34.20	655
2015-12-02	$15.85	$15.88	$15.48	$15.66	$34.85	6,457
2015-12-01	$15.47	$15.86	$15.47	$15.71	$34.96	9,023
2015-11-30	$15.66	$15.71	$15.38	$15.38	$34.22	5,789
2015-11-27	$15.92	$15.96	$15.80	$15.96	$35.51	613
2015-11-25	$15.88	$16.30	$15.88	$16.16	$35.96	3,037
2015-11-24	$15.64	$16.06	$15.64	$15.78	$35.11	7,864
2015-11-23	$15.94	$15.99	$15.65	$15.67	$34.87	4,582
2015-11-20	$16.11	$16.20	$15.65	$15.65	$34.82	10,573
2015-11-19	$15.89	$16.07	$15.82	$15.88	$35.34	4,773
2015-11-18	$15.59	$15.67	$15.51	$15.65	$34.82	5,879
2015-11-17	$15.65	$15.74	$15.52	$15.72	$34.98	1,256
2015-11-16	$15.45	$15.72	$15.35	$15.72	$34.98	1,958
2015-11-13	$15.41	$15.45	$15.27	$15.39	$34.25	3,348
2015-11-12	$15.62	$15.62	$15.36	$15.48	$34.45	2,941
2015-11-11	$15.71	$15.72	$15.62	$15.63	$34.78	1,989
2015-11-10	$16.04	$16.08	$15.79	$16.02	$35.65	4,096
2015-11-09	$16.00	$16.12	$15.88	$16.01	$35.63	666
2015-11-06	$15.92	$16.06	$15.77	$16.05	$35.71	1,369
2015-11-05	$16.20	$16.26	$16.09	$16.13	$35.89	2,870
2015-11-04	$16.65	$16.65	$16.25	$16.28	$36.23	3,598
2015-11-03	$16.17	$16.40	$16.02	$16.36	$36.39	825
2015-11-02	$16.10	$16.16	$16.00	$16.02	$35.65	664
2015-10-30	$16.07	$16.10	$16.01	$16.06	$35.74	680
2015-10-29	$16.28	$16.28	$16.06	$16.15	$35.94	942
2015-10-28	$16.39	$16.44	$16.25	$16.29	$36.25	1,532
2015-10-27	$16.40	$16.50	$16.28	$16.47	$36.65	1,196
2015-10-26	$16.77	$16.77	$16.57	$16.57	$36.87	2,072
2015-10-23	$17.15	$17.52	$16.78	$16.91	$37.63	1,391
2015-10-22	$16.88	$17.06	$16.88	$16.98	$37.78	1,977
2015-10-21	$16.80	$16.80	$16.60	$16.62	$36.98	1,053
2015-10-20	$16.57	$16.69	$16.52	$16.52	$36.76	14,570
2015-10-19	$16.64	$16.75	$16.27	$16.51	$36.74	2,180
2015-10-16	$16.97	$16.97	$16.64	$16.73	$37.23	1,707
2015-10-15	$17.16	$17.20	$17.05	$17.19	$38.25	4,843
2015-10-14	$16.82	$17.00	$16.82	$17.00	$37.83	1,084
2015-10-13	$16.74	$16.85	$16.64	$16.70	$37.16	20,760
2015-10-12	$16.97	$16.97	$16.70	$16.77	$37.32	2,244
2015-10-09	$17.04	$17.04	$16.76	$16.91	$37.62	9,503
2015-10-08	$16.98	$17.00	$16.65	$16.69	$37.14	1,568
2015-10-07	$16.75	$16.75	$16.37	$16.50	$36.72	14,685
2015-10-06	$15.94	$16.42	$15.86	$16.34	$36.36	28,934
2015-10-05	$15.56	$15.78	$15.43	$15.76	$35.07	4,206
2015-10-02	$15.03	$15.41	$15.03	$15.30	$34.05	2,433
2015-10-01	$15.15	$15.15	$14.92	$14.92	$33.20	1,798
2015-09-30	$14.98	$14.98	$14.85	$14.88	$33.11	808
2015-09-29	$15.01	$15.09	$14.89	$14.96	$33.29	2,245
2015-09-28	$15.61	$15.61	$15.05	$15.12	$33.65	4,654
2015-09-25	$15.79	$15.89	$15.64	$15.64	$34.80	2,791
2015-09-24	$15.70	$15.81	$15.65	$15.81	$35.18	539
2015-09-23	$16.11	$16.26	$15.78	$15.78	$35.11	3,084
2015-09-22	$16.38	$16.38	$16.07	$16.18	$36.01	1,694
2015-09-21	$16.64	$16.69	$16.45	$16.47	$36.65	3,412
2015-09-18	$17.00	$17.02	$16.64	$16.64	$37.03	11,692
2015-09-17	$17.24	$17.43	$17.01	$17.13	$38.12	9,874
2015-09-16	$17.14	$17.46	$17.05	$17.46	$38.85	5,255
2015-09-15	$17.14	$17.14	$17.01	$17.02	$37.87	1,541
2015-09-14	$17.25	$17.25	$17.09	$17.20	$38.27	1,444
2015-09-11	$17.17	$17.26	$17.01	$17.26	$38.41	1,541
2015-09-10	$17.15	$17.59	$17.15	$17.22	$38.32	3,544
2015-09-09	$17.40	$17.59	$17.20	$17.20	$38.27	2,954
2015-09-08	$17.01	$17.16	$16.97	$17.15	$38.16	4,714
2015-09-04	$16.80	$16.95	$16.76	$16.95	$37.72	542

VanEck Rare Earth/Strategic Metals ETF (REMX) News Headlines

Recent VanEck Rare Earth/Strategic Metals ETF (REMX) News

Similar Companies to VanEck Rare Earth/Strategic Metals ETF (REMX) 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	--	--	--

VanEck Rare Earth/Strategic Metals ETF (REMX) Exchange: NYSE ARCA