Day Hagan/Ned Davis Research Smart Sector ETF (SSUS) Stock

Data as of May 2, 2025

$39.16 ($0.36) 0.93%

Day Hagan/Ned Davis Research Smart Sector ETF - Daily Information

Click for more stock information on Day Hagan/Ned Davis Research Smart Sector ETF.

Daily Information	Data
Date	May 2, 2025
Open	$39.47
Previous Close	$39.16
High	$39.48
Low	$38.87
Adjusted Open	$39.47
Previous Adjusted Close	$39.16
Adjusted High	$39.48
Adjusted Low	$38.87

About Day Hagan/Ned Davis Research Smart Sector ETF (SSUS)

The Fund’s investment advisor, Day Hagan Asset Management (the “Advisor”), actively manages the Fund’s portfolio using proprietary investment models co-developed with Ned Davis Research (“NDR”). The Fund is considered a “fund of funds” that, under normal market conditions, seeks to achieve its investment objective by principally investing in unaffiliated equity exchange traded funds (“ETFs”) that track the performance of the individual sectors (“Sectors”) of the S&P 500 Index (“Index”). The Fund will attempt to enhance returns relative to the Index by overweighting and underweighting its exposure to the Sectors relative to the Index and may reduce its overall exposure to ETFs as determined by its risk management model. The Fund utilizes the NDR U.S. Sector Model to determine its allocation to each Sector. The model combines sector-specific price-based, economic, fundamental and behavioral indicators to form a composite for each Sector. By combining multiple and diverse indicators, which historically have been shown to add value in Sector allocation decisions, the model seeks to objectively assess the weight of the evidence and generate sector allocation recommendations. As of June 30, 2020, the Sectors are real estate, utilities, consumer staples, information technology, health care, financials, energy, consumer discretionary, materials, industrials, and communications services. The Fund’s allocation to a particular Sector may be greater than 25%. Conversely, the Fund’s allocation to a particular Sector may be reduced to 0% if the Sector’s model composite is at low levels. The Fund’s risk management model, the NDR U.S. Stock Market Model Composite, defines the Fund’s overall equity allocation target. The model reading represents the net percentage of indicators that are bullish. By taking the weight of the evidence of technical, monetary, economic, valuation, and sentiment indicators, the model measures the potential risk level of factors the stock market faces. Under normal market conditions, the Fund intends to invest predominantly in ETFs but will reduce its exposure by as much as 50% of its assets during times that the model deems the market to have a low reward-to-risk ratio from a historical perspective. During these times, the Fund may hold up to 50% of its assets in cash and cash equivalents, including U.S. Treasury securities and money market funds, or utilize derivative securities designed to effectively reduce, or hedge, the Fund’s overall equity exposure. The derivative securities that the Fund may use include purchasing index put options and selling index futures contracts. Derivative securities will be used only to reduce the overall equity exposure of the Fund and are not intended to achieve a net short position. The decision to purchase or sell derivative securities will be based on the cost and market liquidity of the derivative being used to reduce exposure. The Fund will increase its equity investments when the model returns to levels indicating that major risks have potentially subsided. The Fund’s portfolio is rebalanced monthly, although the Advisor may engage in intra-month trades if the models show substantial changes. The Fund is classified as “non-diversified” for purposes of the Investment Company Act of 1940 (the “1940 Act”), which means a relatively high percentage of the Fund’s assets may be invested in the securities of a limited number of issuers. The Fund actively trades its portfolio securities in an attempt to achieve its investment objective.

Invest in Day Hagan/Ned Davis Research Smart Sector ETF (SSUS)

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

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 Day Hagan/Ned Davis Research Smart Sector ETF (SSUS)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-14	$39.47	$39.48	$38.87	$39.16	$39.16	56,641
2025-04-11	$37.92	$38.87	$37.87	$38.80	$38.80	53,208
2025-04-10	$38.73	$38.77	$37.27	$38.18	$38.18	58,882
2025-04-09	$35.91	$39.79	$35.91	$39.52	$39.52	121,398
2025-04-08	$37.91	$38.12	$35.70	$36.23	$36.23	72,023
2025-04-07	$35.57	$38.02	$35.27	$36.74	$36.74	166,014
2025-04-04	$38.38	$38.38	$36.86	$36.86	$36.86	66,483
2025-04-03	$39.70	$40.03	$39.16	$39.16	$39.16	149,307
2025-04-02	$40.38	$41.23	$40.28	$41.09	$41.09	49,516
2025-04-01	$40.56	$40.94	$40.40	$40.79	$40.79	196,157
2025-03-31	$40.01	$40.79	$39.99	$40.71	$40.71	29,083
2025-03-28	$41.08	$41.12	$40.43	$40.50	$40.50	25,953
2025-03-27	$41.12	$41.47	$41.11	$41.20	$41.20	20,334
2025-03-26	$41.73	$41.78	$41.23	$41.33	$41.33	55,960
2025-03-25	$41.71	$41.75	$41.59	$41.69	$41.69	41,371
2025-03-24	$41.43	$41.71	$41.43	$41.64	$41.64	83,582
2025-03-21	$40.79	$41.02	$40.58	$41.02	$41.02	27,871
2025-03-20	$40.83	$41.28	$40.83	$40.99	$40.99	18,499
2025-03-19	$40.77	$41.36	$40.76	$41.09	$41.09	16,958
2025-03-18	$40.84	$40.84	$40.57	$40.60	$40.60	42,509
2025-03-17	$40.89	$41.25	$40.80	$41.06	$41.06	140,447
2025-03-14	$40.39	$40.74	$40.21	$40.71	$40.71	70,646
2025-03-13	$40.35	$40.35	$39.81	$39.91	$39.91	62,391
2025-03-12	$40.66	$40.66	$40.11	$40.40	$40.40	24,703
2025-03-11	$40.57	$40.68	$40.12	$40.28	$40.28	37,931
2025-03-10	$41.04	$41.20	$40.32	$40.63	$40.63	40,554
2025-03-07	$41.19	$41.68	$40.95	$41.60	$41.60	45,966
2025-03-06	$41.48	$41.82	$41.21	$41.35	$41.35	28,435
2025-03-05	$41.63	$42.17	$41.46	$42.05	$42.05	143,145
2025-03-04	$41.81	$42.21	$41.41	$41.65	$41.65	40,620
2025-03-03	$42.91	$43.02	$41.99	$42.20	$42.20	53,959
2025-02-28	$42.27	$42.87	$42.07	$42.82	$42.82	29,976
2025-02-27	$42.95	$42.97	$42.22	$42.22	$42.22	25,314
2025-02-26	$42.88	$43.15	$42.63	$42.75	$42.75	12,323
2025-02-25	$42.88	$43.06	$42.49	$42.77	$42.77	13,208
2025-02-24	$43.25	$43.25	$42.91	$42.91	$42.91	22,176
2025-02-21	$43.85	$43.85	$43.04	$43.07	$43.07	11,558
2025-02-20	$43.88	$43.88	$43.56	$43.77	$43.77	24,796
2025-02-19	$43.73	$43.99	$43.65	$43.97	$43.97	21,425
2025-02-18	$43.87	$43.87	$43.72	$43.86	$43.86	17,351
2025-02-14	$43.73	$43.92	$43.66	$43.71	$43.71	23,191
2025-02-13	$43.39	$43.71	$43.37	$43.69	$43.69	14,454
2025-02-12	$43.16	$43.38	$43.03	$43.30	$43.30	36,020
2025-02-11	$43.23	$43.50	$43.23	$43.43	$43.43	35,574
2025-02-10	$43.34	$43.47	$43.34	$43.43	$43.43	19,773
2025-02-07	$43.56	$43.64	$43.18	$43.19	$43.19	20,901
2025-02-06	$43.53	$43.54	$43.28	$43.50	$43.50	24,691
2025-02-05	$43.15	$43.43	$43.11	$43.42	$43.42	156,285
2025-02-04	$43.04	$43.26	$43.02	$43.23	$43.23	31,360
2025-02-03	$42.52	$43.16	$42.52	$42.98	$42.98	28,246
2025-01-31	$43.54	$43.78	$43.22	$43.24	$43.24	18,237
2025-01-30	$43.27	$43.58	$43.27	$43.50	$43.50	28,903
2025-01-29	$43.31	$43.35	$43.13	$43.19	$43.19	25,423
2025-01-28	$43.27	$43.44	$43.01	$43.35	$43.35	20,707
2025-01-27	$42.85	$43.13	$42.85	$43.13	$43.13	27,538
2025-01-24	$43.63	$43.73	$43.51	$43.58	$43.58	18,262
2025-01-23	$43.43	$43.66	$43.39	$43.66	$43.66	26,163
2025-01-22	$43.39	$43.57	$43.39	$43.44	$43.44	74,727
2025-01-21	$43.10	$43.27	$43.05	$43.26	$43.26	65,257
2025-01-17	$42.83	$42.98	$42.79	$42.85	$42.85	167,098
2025-01-16	$42.52	$42.63	$42.45	$42.53	$42.53	53,965
2025-01-15	$42.45	$42.58	$42.32	$42.51	$42.51	22,572
2025-01-14	$41.89	$41.93	$41.58	$41.82	$41.82	27,703
2025-01-13	$41.38	$41.75	$41.36	$41.75	$41.75	43,910
2025-01-10	$41.95	$42.00	$41.52	$41.62	$41.62	88,867
2025-01-08	$42.16	$42.26	$42.02	$42.23	$42.23	47,141
2025-01-07	$42.64	$42.76	$42.08	$42.21	$42.21	57,038
2025-01-06	$42.74	$42.91	$42.51	$42.58	$42.58	21,800
2025-01-03	$42.16	$42.47	$42.09	$42.41	$42.41	54,641
2025-01-02	$42.27	$42.39	$41.72	$41.95	$41.95	48,423
2024-12-31	$42.31	$42.36	$41.97	$42.07	$42.07	23,701
2024-12-30	$42.24	$42.40	$41.92	$42.20	$42.20	36,756
2024-12-27	$42.82	$42.84	$42.44	$42.66	$42.66	16,485
2024-12-26	$43.16	$43.42	$43.16	$43.36	$43.07	14,734
2024-12-24	$43.13	$43.32	$42.95	$43.32	$43.32	19,440
2024-12-23	$42.62	$42.93	$42.47	$42.93	$42.93	36,142
2024-12-20	$42.24	$43.02	$42.13	$42.68	$42.68	25,258
2024-12-19	$42.52	$42.64	$42.22	$42.23	$42.23	39,590
2024-12-18	$43.50	$43.66	$42.26	$42.26	$42.26	33,239
2024-12-17	$43.58	$43.61	$43.44	$43.53	$43.53	26,109
2024-12-16	$43.71	$43.82	$43.70	$43.70	$43.70	50,411
2024-12-13	$43.84	$43.84	$43.53	$43.63	$43.63	19,520
2024-12-12	$43.90	$43.90	$43.65	$43.67	$43.67	26,902
2024-12-11	$43.81	$43.91	$43.80	$43.87	$43.87	20,306
2024-12-10	$43.74	$43.76	$43.58	$43.58	$43.58	46,742
2024-12-09	$44.11	$44.11	$43.73	$43.75	$43.75	28,917
2024-12-06	$44.07	$44.12	$43.98	$44.05	$44.05	12,721
2024-12-05	$44.15	$44.15	$43.95	$43.95	$43.95	107,012
2024-12-04	$44.02	$44.07	$43.93	$44.07	$44.07	23,254
2024-12-03	$43.83	$43.87	$43.74	$43.85	$43.85	16,446
2024-12-02	$43.89	$43.93	$43.80	$43.88	$43.88	25,673
2024-11-29	$43.69	$43.87	$43.69	$43.82	$43.82	4,762
2024-11-27	$43.68	$43.72	$43.47	$43.53	$43.53	15,157
2024-11-26	$43.58	$43.73	$43.54	$43.73	$43.73	20,648
2024-11-25	$43.71	$43.76	$43.45	$43.54	$43.54	21,188
2024-11-22	$43.14	$43.38	$43.14	$43.36	$43.36	19,118
2024-11-21	$43.02	$43.23	$42.72	$43.14	$43.14	24,132
2024-11-20	$42.83	$42.83	$42.49	$42.82	$42.82	25,866
2024-11-19	$42.44	$42.85	$42.42	$42.80	$42.80	16,678
2024-11-18	$42.58	$42.81	$42.56	$42.72	$42.72	26,854
2024-11-15	$42.78	$42.82	$42.44	$42.55	$42.55	21,002
2024-11-14	$43.33	$43.39	$43.01	$43.04	$43.04	38,021
2024-11-13	$43.37	$43.47	$43.29	$43.31	$43.31	18,800
2024-11-12	$43.43	$43.52	$43.17	$43.30	$43.30	21,172
2024-11-11	$43.54	$43.57	$43.42	$43.46	$43.46	33,230
2024-11-08	$43.23	$43.43	$43.19	$43.34	$43.34	31,853
2024-11-07	$43.00	$43.20	$42.98	$43.13	$43.13	15,820
2024-11-06	$42.68	$42.91	$42.54	$42.86	$42.86	13,843
2024-11-05	$41.24	$41.68	$41.24	$41.68	$41.68	21,497
2024-11-04	$41.22	$41.42	$41.12	$41.20	$41.20	45,667
2024-11-01	$41.29	$41.56	$41.26	$41.27	$41.27	35,881
2024-10-31	$41.56	$41.56	$41.16	$41.16	$41.16	27,705
2024-10-30	$41.82	$42.00	$41.74	$41.74	$41.74	29,281
2024-10-29	$41.82	$42.06	$41.80	$41.96	$41.96	15,463
2024-10-28	$42.05	$42.15	$41.93	$41.93	$41.93	31,702
2024-10-25	$42.03	$42.21	$41.80	$41.80	$41.80	9,249
2024-10-24	$41.87	$41.91	$41.70	$41.87	$41.87	28,231
2024-10-23	$41.90	$41.92	$41.47	$41.69	$41.69	80,032
2024-10-22	$41.83	$42.08	$41.83	$42.01	$42.01	31,341
2024-10-21	$42.24	$42.25	$41.96	$42.10	$42.10	28,023
2024-10-18	$42.21	$42.30	$42.21	$42.26	$42.26	61,184
2024-10-17	$42.28	$42.31	$42.13	$42.14	$42.14	25,822
2024-10-16	$42.07	$42.20	$41.94	$42.15	$42.15	20,488
2024-10-15	$42.32	$42.37	$41.93	$41.94	$41.94	24,876
2024-10-14	$42.07	$42.38	$42.07	$42.29	$42.29	50,636
2024-10-11	$41.79	$42.04	$41.79	$41.98	$41.98	14,091
2024-10-10	$41.77	$41.81	$41.65	$41.71	$41.71	9,232
2024-10-09	$41.52	$41.85	$41.52	$41.83	$41.83	11,010
2024-10-08	$41.33	$41.56	$41.29	$41.50	$41.50	29,609
2024-10-07	$41.38	$41.44	$41.10	$41.16	$41.16	16,001
2024-10-04	$41.55	$41.57	$41.27	$41.57	$41.57	15,242
2024-10-03	$41.11	$41.21	$41.03	$41.16	$41.16	11,772
2024-10-02	$41.20	$41.38	$41.16	$41.27	$41.27	19,465
2024-10-01	$41.58	$41.58	$41.10	$41.26	$41.26	22,612
2024-09-30	$41.41	$41.65	$41.27	$41.59	$41.59	17,434
2024-09-27	$41.46	$41.73	$41.46	$41.50	$41.50	16,318
2024-09-26	$41.67	$41.67	$41.40	$41.50	$41.50	21,942
2024-09-25	$41.46	$41.46	$41.23	$41.25	$41.25	13,754
2024-09-24	$41.64	$41.64	$41.22	$41.37	$41.37	41,590
2024-09-23	$41.16	$41.34	$41.11	$41.34	$41.34	65,914
2024-09-20	$41.18	$41.21	$40.95	$41.17	$41.17	30,034
2024-09-19	$41.26	$41.41	$41.11	$41.25	$41.25	20,795
2024-09-18	$40.80	$41.19	$40.59	$40.59	$40.59	12,428
2024-09-17	$40.90	$41.07	$40.70	$40.76	$40.76	12,989
2024-09-16	$40.73	$40.82	$40.63	$40.78	$40.78	31,501
2024-09-13	$40.55	$40.77	$40.50	$40.72	$40.72	30,558
2024-09-12	$40.11	$40.47	$40.04	$40.41	$40.41	16,245
2024-09-11	$39.78	$40.16	$39.12	$40.15	$40.15	29,814
2024-09-10	$39.81	$39.81	$39.48	$39.76	$39.76	11,028
2024-09-09	$39.41	$39.71	$39.40	$39.57	$39.57	10,571
2024-09-06	$39.90	$39.90	$39.12	$39.15	$39.15	10,028
2024-09-05	$39.92	$39.94	$39.58	$39.80	$39.80	33,475
2024-09-04	$39.77	$40.15	$39.77	$39.88	$39.88	43,199
2024-09-03	$40.52	$40.52	$39.84	$40.02	$40.02	44,217
2024-08-30	$40.54	$40.76	$40.34	$40.75	$40.75	21,505
2024-08-29	$40.43	$40.69	$40.32	$40.32	$40.32	16,035
2024-08-28	$40.49	$40.55	$40.14	$40.32	$40.32	18,428
2024-08-27	$40.34	$40.58	$40.34	$40.55	$40.55	19,932
2024-08-26	$40.72	$40.72	$40.42	$40.49	$40.49	16,940
2024-08-23	$40.32	$40.63	$40.32	$40.63	$40.63	11,294
2024-08-22	$40.53	$40.63	$40.09	$40.11	$40.11	40,674
2024-08-21	$40.40	$40.56	$40.32	$40.49	$40.49	18,887
2024-08-20	$40.33	$40.47	$40.24	$40.31	$40.31	14,081
2024-08-19	$40.01	$40.37	$40.01	$40.37	$40.37	29,722
2024-08-16	$39.76	$40.03	$39.76	$39.99	$39.99	31,994
2024-08-15	$39.60	$39.92	$39.60	$39.87	$39.87	39,360
2024-08-14	$39.19	$39.29	$39.08	$39.29	$39.29	16,117
2024-08-13	$38.69	$39.10	$38.69	$39.09	$39.09	20,945
2024-08-12	$38.58	$38.63	$38.36	$38.44	$38.44	16,763
2024-08-09	$38.34	$38.60	$38.31	$38.52	$38.52	36,283
2024-08-08	$37.87	$38.38	$37.84	$38.30	$38.30	34,848
2024-08-07	$38.23	$38.46	$37.46	$37.49	$37.49	134,831
2024-08-06	$37.58	$38.33	$37.58	$37.86	$37.86	12,229
2024-08-05	$37.09	$37.79	$36.97	$37.39	$37.39	44,677
2024-08-02	$38.66	$38.72	$38.17	$38.45	$38.45	17,174
2024-08-01	$39.99	$40.06	$39.02	$39.21	$39.21	45,654
2024-07-31	$39.76	$40.04	$39.70	$39.87	$39.87	34,047
2024-07-30	$39.53	$39.60	$39.07	$39.26	$39.26	40,287
2024-07-29	$39.56	$39.60	$39.35	$39.47	$39.47	25,476
2024-07-26	$39.31	$39.65	$39.31	$39.41	$39.41	30,731
2024-07-25	$39.21	$39.59	$38.99	$39.00	$39.00	42,565
2024-07-24	$39.69	$39.70	$39.15	$39.18	$39.18	252,070
2024-07-23	$40.23	$40.30	$40.06	$40.11	$40.11	28,634
2024-07-22	$39.98	$40.23	$39.93	$40.21	$40.21	26,701
2024-07-19	$40.02	$40.07	$39.69	$39.70	$39.70	37,917
2024-07-18	$40.43	$40.54	$39.68	$40.02	$40.02	199,668
2024-07-17	$40.52	$40.61	$40.37	$40.37	$40.37	28,729
2024-07-16	$40.70	$40.96	$40.70	$40.94	$40.94	142,200
2024-07-15	$40.71	$40.92	$40.62	$40.72	$40.72	59,913
2024-07-12	$40.42	$40.86	$40.39	$40.58	$40.58	26,800
2024-07-11	$40.71	$40.73	$40.29	$40.34	$40.34	36,400
2024-07-10	$40.36	$40.71	$40.34	$40.71	$40.71	20,859
2024-07-09	$40.33	$40.37	$40.26	$40.28	$40.28	28,038
2024-07-08	$40.22	$40.35	$40.17	$40.23	$40.23	16,866
2024-07-05	$40.03	$40.20	$39.98	$40.20	$40.20	18,090
2024-07-03	$39.79	$40.01	$39.79	$40.01	$40.01	17,577
2024-07-02	$39.39	$39.79	$39.39	$39.79	$39.79	42,641
2024-07-01	$39.59	$39.59	$39.41	$39.54	$39.54	38,892
2024-06-28	$39.66	$39.92	$39.41	$39.51	$39.51	98,110
2024-06-27	$39.50	$39.63	$39.48	$39.56	$39.56	96,015
2024-06-26	$39.44	$39.59	$39.44	$39.59	$39.59	86,672
2024-06-25	$39.48	$39.57	$39.39	$39.57	$39.57	12,818
2024-06-24	$39.58	$39.71	$39.41	$39.41	$39.41	50,200
2024-06-21	$39.58	$39.64	$39.49	$39.58	$39.58	49,019
2024-06-20	$39.78	$39.79	$39.52	$39.59	$39.59	47,395
2024-06-18	$39.66	$39.72	$39.61	$39.68	$39.68	67,522
2024-06-17	$39.24	$39.70	$39.21	$39.61	$39.61	14,103
2024-06-14	$39.19	$39.26	$39.07	$39.26	$39.26	53,968
2024-06-13	$39.32	$39.36	$39.11	$39.29	$39.29	26,752
2024-06-12	$39.24	$39.40	$39.16	$39.20	$39.20	31,127
2024-06-11	$38.71	$38.90	$38.54	$38.90	$38.90	37,917
2024-06-10	$38.58	$38.82	$38.58	$38.78	$38.78	20,082
2024-06-07	$38.64	$38.88	$38.64	$38.68	$38.68	113,054
2024-06-06	$38.72	$38.75	$38.63	$38.72	$38.72	18,859
2024-06-05	$38.43	$38.71	$38.34	$38.71	$38.71	21,607
2024-06-04	$38.19	$38.34	$38.08	$38.28	$38.28	46,737
2024-06-03	$38.44	$38.44	$37.99	$38.25	$38.25	155,071
2024-05-31	$38.05	$38.34	$37.69	$38.34	$38.34	30,357
2024-05-30	$38.00	$38.06	$37.87	$37.95	$37.95	59,845
2024-05-29	$38.14	$38.19	$38.07	$38.07	$38.07	25,814
2024-05-28	$38.46	$38.48	$38.29	$38.41	$38.41	23,488
2024-05-24	$38.39	$38.57	$38.35	$38.50	$38.50	77,445
2024-05-23	$38.83	$38.83	$38.20	$38.26	$38.26	28,893
2024-05-22	$38.72	$38.81	$38.59	$38.70	$38.70	10,889
2024-05-21	$38.60	$38.77	$38.60	$38.77	$38.77	27,632
2024-05-20	$38.74	$38.82	$38.65	$38.72	$38.72	37,667
2024-05-17	$38.65	$38.67	$38.59	$38.67	$38.67	23,503
2024-05-16	$38.72	$38.82	$38.61	$38.61	$38.61	35,405
2024-05-15	$38.48	$38.69	$38.45	$38.68	$38.68	29,018
2024-05-14	$38.16	$38.27	$38.08	$38.25	$38.25	59,195
2024-05-13	$38.20	$38.23	$38.05	$38.08	$38.08	332,883
2024-05-10	$38.14	$38.20	$37.98	$38.07	$38.07	218,902
2024-05-09	$37.80	$38.02	$37.80	$38.00	$38.00	86,898
2024-05-08	$37.55	$37.80	$37.55	$37.78	$37.78	31,405
2024-05-07	$37.79	$37.87	$37.75	$37.81	$37.81	34,618
2024-05-06	$37.57	$37.72	$37.53	$37.69	$37.69	105,756
2024-05-03	$37.39	$37.42	$37.22	$37.41	$37.41	47,720
2024-05-02	$36.95	$37.00	$36.64	$36.94	$36.94	37,789
2024-05-01	$36.75	$37.16	$36.62	$36.65	$36.65	139,354
2024-04-30	$37.24	$37.28	$36.77	$36.77	$36.77	66,229
2024-04-29	$37.34	$37.40	$37.18	$37.33	$37.33	29,769
2024-04-26	$37.12	$37.30	$37.10	$37.17	$37.17	97,324
2024-04-25	$36.72	$37.02	$36.62	$36.95	$36.95	21,669
2024-04-24	$37.13	$37.16	$36.95	$37.10	$37.10	29,147
2024-04-23	$36.68	$37.11	$36.68	$37.03	$37.03	46,516
2024-04-22	$36.44	$36.86	$36.39	$36.64	$36.64	144,040
2024-04-19	$36.53	$36.61	$36.25	$36.32	$36.32	48,166
2024-04-18	$36.73	$36.85	$36.45	$36.51	$36.51	35,486
2024-04-17	$36.99	$36.99	$36.57	$36.61	$36.61	28,829
2024-04-16	$36.94	$36.97	$36.75	$36.83	$36.83	29,346
2024-04-15	$37.58	$37.62	$36.83	$36.87	$36.87	39,833
2024-04-12	$37.61	$37.68	$37.20	$37.30	$37.30	150,871
2024-04-11	$37.73	$37.99	$37.54	$37.86	$37.86	41,354
2024-04-10	$37.61	$37.75	$37.33	$37.66	$37.66	673,012
2024-04-09	$38.09	$38.16	$37.75	$38.07	$38.07	33,877
2024-04-08	$37.98	$38.09	$37.95	$37.97	$37.97	27,421
2024-04-05	$37.73	$38.09	$37.73	$38.01	$38.01	32,103
2024-04-04	$38.36	$38.38	$37.59	$37.65	$37.65	45,895
2024-04-03	$37.87	$38.20	$37.87	$38.07	$38.07	60,768
2024-04-02	$37.94	$38.07	$37.92	$38.02	$38.02	92,820
2024-04-01	$38.52	$38.52	$38.27	$38.31	$38.31	86,842
2024-03-28	$38.45	$38.53	$38.40	$38.45	$38.45	29,193
2024-03-27	$38.22	$38.39	$38.17	$38.39	$38.39	28,049
2024-03-26	$38.19	$38.21	$38.01	$38.01	$38.01	25,498
2024-03-25	$38.09	$38.16	$38.07	$38.07	$38.07	15,368
2024-03-22	$38.39	$38.39	$38.21	$38.22	$38.22	31,011
2024-03-21	$38.47	$38.52	$38.35	$38.35	$38.35	65,875
2024-03-20	$37.92	$38.23	$37.86	$38.20	$38.20	20,978
2024-03-19	$37.60	$37.92	$37.60	$37.92	$37.92	51,874
2024-03-18	$37.79	$37.83	$37.66	$37.68	$37.68	33,747
2024-03-15	$37.52	$37.63	$37.41	$37.53	$37.53	25,256
2024-03-14	$37.99	$37.99	$37.56	$37.74	$37.74	26,434
2024-03-13	$38.09	$38.09	$37.84	$37.87	$37.87	50,263
2024-03-12	$37.73	$38.02	$37.73	$37.99	$37.99	36,760
2024-03-11	$37.57	$37.63	$37.40	$37.61	$37.61	32,451
2024-03-08	$37.89	$38.02	$37.60	$37.66	$37.66	36,798
2024-03-07	$37.71	$37.91	$37.69	$37.88	$37.88	39,550
2024-03-06	$37.56	$37.66	$37.42	$37.55	$37.55	53,174
2024-03-05	$37.60	$37.60	$37.15	$37.28	$37.28	651,737
2024-03-04	$37.76	$37.86	$37.73	$37.73	$37.73	43,925
2024-03-01	$37.50	$37.84	$37.50	$37.80	$37.80	79,534
2024-02-29	$37.28	$37.57	$37.28	$37.51	$37.51	65,702
2024-02-28	$37.16	$37.37	$37.16	$37.30	$37.30	38,271
2024-02-27	$37.25	$37.38	$37.22	$37.38	$37.38	52,968
2024-02-26	$37.48	$37.48	$37.28	$37.29	$37.29	26,463
2024-02-23	$37.61	$37.61	$37.39	$37.41	$37.41	54,544
2024-02-22	$37.18	$37.48	$37.09	$37.43	$37.43	48,480
2024-02-21	$36.49	$36.73	$36.49	$36.73	$36.73	50,274
2024-02-20	$36.68	$36.83	$36.59	$36.69	$36.69	122,778
2024-02-16	$36.97	$37.15	$36.86	$36.88	$36.88	76,237
2024-02-15	$36.87	$37.13	$36.87	$37.09	$37.09	95,465
2024-02-14	$36.70	$36.86	$36.53	$36.85	$36.85	143,053
2024-02-13	$36.54	$36.63	$36.28	$36.51	$36.51	48,667
2024-02-12	$37.09	$37.22	$37.01	$37.03	$37.03	128,214
2024-02-09	$36.88	$37.09	$36.88	$37.04	$37.04	97,076
2024-02-08	$36.95	$36.95	$36.80	$36.89	$36.89	77,749
2024-02-07	$36.61	$36.87	$36.61	$36.80	$36.80	61,840
2024-02-06	$36.57	$36.57	$36.43	$36.54	$36.54	55,737
2024-02-05	$36.58	$36.59	$36.31	$36.49	$36.49	49,818
2024-02-02	$36.33	$36.78	$36.33	$36.67	$36.67	69,857
2024-02-01	$36.04	$36.32	$35.97	$36.30	$36.30	86,559
2024-01-31	$36.24	$36.33	$35.92	$35.93	$35.93	31,742
2024-01-30	$36.36	$36.46	$36.36	$36.40	$36.40	79,235
2024-01-29	$36.20	$36.47	$36.16	$36.47	$36.47	33,101
2024-01-26	$36.21	$36.29	$36.12	$36.20	$36.20	143,295
2024-01-25	$36.18	$36.31	$36.06	$36.22	$36.22	114,138
2024-01-24	$36.21	$36.27	$36.02	$36.04	$36.04	105,201
2024-01-23	$35.98	$36.08	$35.89	$36.04	$36.04	96,237
2024-01-22	$36.01	$36.08	$35.89	$35.92	$35.92	118,795
2024-01-19	$35.58	$35.89	$35.49	$35.88	$35.88	48,687
2024-01-18	$35.34	$35.51	$35.19	$35.50	$35.50	36,597
2024-01-17	$35.16	$35.23	$35.03	$35.23	$35.23	21,320
2024-01-16	$35.43	$35.51	$35.30	$35.39	$35.39	52,584
2024-01-12	$35.63	$35.64	$35.43	$35.59	$35.59	171,909
2024-01-11	$35.66	$35.66	$35.26	$35.56	$35.56	49,551
2024-01-10	$35.38	$35.61	$35.38	$35.54	$35.54	43,825
2024-01-09	$35.27	$35.46	$35.26	$35.41	$35.41	33,675
2024-01-08	$35.13	$35.51	$35.05	$35.51	$35.51	114,287
2024-01-05	$35.03	$35.27	$34.92	$35.04	$35.04	63,912
2024-01-04	$35.08	$35.28	$35.00	$35.00	$35.00	37,051
2024-01-03	$35.20	$35.29	$35.00	$35.07	$35.07	46,702
2024-01-02	$35.31	$35.50	$35.30	$35.41	$35.41	82,957
2023-12-29	$35.79	$35.79	$35.52	$35.63	$35.63	51,137
2023-12-28	$35.81	$35.81	$35.73	$35.73	$35.73	42,769
2023-12-27	$35.72	$35.76	$35.63	$35.72	$35.72	48,497
2023-12-26	$35.97	$36.18	$35.95	$36.09	$35.71	79,194
2023-12-22	$35.94	$36.04	$35.85	$35.94	$35.94	53,627
2023-12-21	$35.66	$35.90	$35.66	$35.90	$35.90	127,410
2023-12-20	$35.81	$36.05	$35.59	$35.59	$35.59	112,537
2023-12-19	$35.85	$36.01	$35.85	$36.01	$36.01	127,378
2023-12-18	$35.74	$35.89	$35.74	$35.83	$35.83	36,486
2023-12-15	$35.69	$35.77	$35.66	$35.72	$35.72	40,041
2023-12-14	$35.74	$35.84	$35.65	$35.74	$35.74	62,125
2023-12-13	$35.24	$35.63	$35.24	$35.59	$35.59	50,662
2023-12-12	$35.07	$35.27	$35.07	$35.27	$35.27	37,573
2023-12-11	$35.03	$35.17	$35.02	$35.16	$35.16	82,369
2023-12-08	$34.84	$35.05	$34.84	$35.03	$35.03	47,674
2023-12-07	$34.77	$34.93	$34.77	$34.89	$34.89	60,762
2023-12-06	$34.90	$34.90	$34.70	$34.71	$34.71	31,735
2023-12-05	$34.75	$34.88	$34.75	$34.80	$34.80	85,781
2023-12-04	$34.85	$34.91	$34.76	$34.88	$34.88	23,656
2023-12-01	$34.82	$35.05	$34.82	$35.03	$35.03	103,788
2023-11-30	$34.77	$34.86	$34.67	$34.86	$34.86	44,331
2023-11-29	$34.89	$34.93	$34.70	$34.71	$34.71	60,248
2023-11-28	$34.63	$34.81	$34.63	$34.72	$34.72	48,783
2023-11-27	$34.74	$34.77	$34.70	$34.71	$34.71	39,551
2023-11-24	$34.76	$34.77	$34.74	$34.76	$34.76	23,498
2023-11-22	$34.75	$34.81	$34.70	$34.76	$34.76	40,661
2023-11-21	$34.63	$34.66	$34.55	$34.63	$34.63	108,547
2023-11-20	$34.54	$34.72	$34.54	$34.67	$34.67	21,888
2023-11-17	$34.50	$34.56	$34.50	$34.53	$34.53	34,677
2023-11-16	$34.51	$34.56	$34.45	$34.53	$34.53	90,189
2023-11-15	$34.56	$34.57	$34.48	$34.49	$34.49	59,921
2023-11-14	$34.40	$34.51	$34.38	$34.44	$34.44	172,598
2023-11-13	$34.02	$34.15	$34.02	$34.10	$34.10	1,639,969
2023-11-10	$33.91	$34.14	$33.91	$34.14	$34.14	18,706
2023-11-09	$34.07	$34.07	$33.86	$33.87	$33.87	31,151
2023-11-08	$34.03	$34.04	$33.92	$34.00	$34.00	27,712
2023-11-07	$33.94	$34.01	$33.91	$33.98	$33.98	63,804
2023-11-06	$33.92	$33.95	$33.87	$33.92	$33.92	31,199
2023-11-03	$33.90	$33.98	$33.88	$33.93	$33.93	136,007
2023-11-02	$33.66	$33.76	$33.59	$33.74	$33.74	97,092
2023-11-01	$33.43	$33.47	$33.28	$33.43	$33.43	47,596
2023-10-31	$33.14	$33.43	$33.10	$33.43	$33.43	45,683
2023-10-30	$32.98	$33.25	$32.96	$33.17	$33.17	29,779
2023-10-27	$33.06	$33.11	$32.71	$32.82	$32.82	49,857
2023-10-26	$33.31	$33.35	$32.94	$33.01	$33.01	44,723
2023-10-25	$33.67	$33.67	$33.34	$33.37	$33.37	105,736
2023-10-24	$33.77	$33.89	$33.59	$33.83	$33.83	74,801
2023-10-23	$33.38	$33.89	$33.38	$33.56	$33.56	61,926
2023-10-20	$34.07	$34.08	$33.64	$33.64	$33.64	122,188
2023-10-19	$34.40	$34.48	$34.07	$34.10	$34.10	28,977
2023-10-18	$34.65	$34.65	$34.32	$34.37	$34.37	22,074
2023-10-17	$34.75	$34.98	$34.57	$34.82	$34.82	45,706
2023-10-16	$34.64	$34.86	$34.63	$34.83	$34.83	58,831
2023-10-13	$34.83	$34.83	$34.38	$34.44	$34.44	31,401
2023-10-12	$34.97	$34.97	$34.43	$34.61	$34.61	80,420
2023-10-11	$35.07	$35.07	$34.60	$34.83	$34.83	41,907
2023-10-10	$34.53	$34.91	$34.53	$34.67	$34.67	123,258
2023-10-09	$34.24	$34.54	$34.09	$34.51	$34.51	26,023
2023-10-06	$33.63	$34.39	$33.59	$34.28	$34.28	59,826
2023-10-05	$33.96	$33.96	$33.62	$33.87	$33.87	45,118
2023-10-04	$33.69	$33.92	$33.56	$33.92	$33.92	36,001
2023-10-03	$33.88	$33.88	$33.53	$33.61	$33.61	28,463
2023-10-02	$34.07	$34.14	$33.90	$34.04	$34.04	50,257
2023-09-29	$34.40	$34.43	$34.03	$34.12	$34.12	39,242
2023-09-28	$34.12	$34.36	$33.98	$34.23	$34.23	201,853
2023-09-27	$34.16	$34.18	$33.80	$34.02	$34.02	52,828
2023-09-26	$34.46	$34.46	$33.98	$34.06	$34.06	47,005
2023-09-25	$34.27	$34.53	$34.27	$34.52	$34.52	23,976
2023-09-22	$34.53	$34.65	$34.37	$34.43	$34.43	38,965
2023-09-21	$34.78	$34.79	$34.48	$34.50	$34.50	27,347
2023-09-20	$35.37	$35.41	$35.02	$35.02	$35.02	28,387
2023-09-19	$35.26	$35.35	$35.10	$35.30	$35.30	39,373
2023-09-18	$35.33	$35.46	$35.32	$35.36	$35.36	66,623
2023-09-15	$35.59	$35.64	$35.31	$35.31	$35.31	194,478
2023-09-14	$35.62	$35.82	$35.54	$35.77	$35.77	127,778
2023-09-13	$35.35	$35.52	$35.35	$35.42	$35.42	19,449
2023-09-12	$35.55	$35.58	$35.36	$35.39	$35.39	184,946
2023-09-11	$35.52	$35.62	$35.48	$35.61	$35.61	28,814
2023-09-08	$35.40	$35.49	$35.30	$35.39	$35.39	30,223
2023-09-07	$35.23	$35.40	$35.22	$35.35	$35.35	17,177
2023-09-06	$35.55	$35.55	$35.27	$35.46	$35.46	29,040
2023-09-05	$35.70	$35.81	$35.67	$35.67	$35.67	155,373
2023-09-01	$36.00	$36.00	$35.79	$35.87	$35.87	41,343
2023-08-31	$35.76	$35.99	$35.76	$35.76	$35.76	128,802
2023-08-30	$35.74	$35.87	$35.71	$35.82	$35.82	48,144
2023-08-29	$35.25	$35.72	$35.24	$35.68	$35.68	79,662
2023-08-28	$35.24	$35.25	$35.06	$35.21	$35.21	12,022
2023-08-25	$34.94	$35.10	$34.63	$35.02	$35.02	66,253
2023-08-24	$35.26	$35.35	$34.76	$34.78	$34.78	14,308
2023-08-23	$34.99	$35.28	$34.99	$35.21	$35.21	30,582
2023-08-22	$35.04	$35.04	$34.87	$34.91	$34.91	14,475
2023-08-21	$34.91	$35.02	$34.70	$35.00	$35.00	21,136
2023-08-18	$34.66	$34.88	$34.61	$34.77	$34.77	28,900
2023-08-17	$35.05	$35.15	$34.77	$34.79	$34.79	18,550
2023-08-16	$35.16	$35.37	$35.03	$35.03	$35.03	77,343
2023-08-15	$35.59	$35.59	$35.28	$35.33	$35.33	76,209
2023-08-14	$35.44	$35.70	$35.44	$35.70	$35.70	17,909
2023-08-11	$35.68	$35.68	$35.45	$35.53	$35.53	103,912
2023-08-10	$36.00	$36.02	$35.47	$35.60	$35.60	96,001
2023-08-09	$35.82	$35.82	$35.54	$35.60	$35.60	236,162
2023-08-08	$35.79	$35.81	$35.51	$35.81	$35.81	24,922
2023-08-07	$35.69	$35.92	$35.69	$35.92	$35.92	23,171
2023-08-04	$36.00	$36.14	$35.63	$35.69	$35.69	36,219
2023-08-03	$35.80	$35.95	$35.78	$35.88	$35.88	31,692
2023-08-02	$36.15	$36.24	$35.94	$35.99	$35.99	21,548
2023-08-01	$36.37	$36.52	$36.37	$36.50	$36.50	158,901
2023-07-31	$36.68	$36.68	$36.50	$36.61	$36.61	47,426
2023-07-28	$36.67	$36.67	$36.37	$36.51	$36.51	55,142
2023-07-27	$36.95	$36.95	$36.11	$36.18	$36.18	47,744
2023-07-26	$36.24	$36.54	$36.24	$36.42	$36.42	65,742
2023-07-25	$36.41	$36.52	$36.33	$36.46	$36.46	403,508
2023-07-24	$36.31	$36.40	$36.26	$36.35	$36.35	43,737
2023-07-21	$36.60	$36.60	$36.23	$36.24	$36.24	19,719
2023-07-20	$36.49	$36.49	$36.18	$36.24	$36.24	21,358
2023-07-19	$36.56	$36.60	$36.40	$36.44	$36.44	67,856
2023-07-18	$36.23	$36.47	$36.10	$36.41	$36.41	225,148
2023-07-17	$36.22	$36.22	$35.98	$36.14	$36.14	51,207
2023-07-14	$36.00	$36.14	$35.97	$35.97	$35.97	31,803
2023-07-13	$36.00	$36.11	$35.90	$36.08	$36.08	119,297
2023-07-12	$35.96	$35.96	$35.71	$35.79	$35.79	86,344
2023-07-11	$35.37	$35.57	$35.27	$35.56	$35.56	77,848
2023-07-10	$35.24	$35.28	$35.11	$35.28	$35.28	16,859
2023-07-07	$35.56	$35.56	$35.09	$35.14	$35.14	84,202
2023-07-06	$35.16	$35.25	$35.00	$35.21	$35.21	139,093
2023-07-05	$35.55	$35.56	$35.41	$35.50	$35.50	40,292
2023-07-03	$35.79	$35.79	$35.50	$35.59	$35.59	12,735
2023-06-30	$35.26	$35.62	$35.26	$35.51	$35.51	53,305
2023-06-29	$35.11	$35.15	$34.96	$35.14	$35.14	79,175
2023-06-28	$35.02	$35.10	$34.84	$34.95	$34.95	79,884
2023-06-27	$34.66	$35.05	$34.66	$34.99	$34.99	175,484
2023-06-26	$34.82	$34.83	$34.59	$34.60	$34.60	58,680
2023-06-23	$34.88	$34.90	$34.70	$34.82	$34.82	57,271
2023-06-22	$34.68	$35.03	$34.68	$35.03	$35.03	50,573
2023-06-21	$34.87	$35.01	$34.85	$34.89	$34.89	37,924
2023-06-20	$35.22	$35.22	$34.91	$35.11	$35.11	56,698
2023-06-16	$35.80	$35.80	$35.23	$35.23	$35.23	56,394
2023-06-15	$35.11	$35.53	$34.92	$35.41	$35.41	83,575
2023-06-14	$35.14	$35.14	$34.84	$34.99	$34.99	30,373
2023-06-13	$35.06	$35.23	$34.82	$34.93	$34.93	140,836
2023-06-12	$34.46	$34.73	$34.43	$34.73	$34.73	64,748
2023-06-09	$34.33	$34.54	$34.31	$34.37	$34.37	196,328
2023-06-08	$34.13	$34.39	$34.07	$34.39	$34.39	95,019
2023-06-07	$34.27	$34.36	$34.09	$34.14	$34.14	59,124
2023-06-06	$34.02	$34.29	$34.02	$34.21	$34.21	76,120
2023-06-05	$34.30	$34.40	$34.11	$34.22	$34.22	44,930
2023-06-02	$34.00	$34.46	$33.96	$34.29	$34.29	453,047
2023-06-01	$33.48	$33.95	$33.43	$33.85	$33.85	264,547
2023-05-31	$33.49	$33.84	$33.37	$33.59	$33.59	285,407
2023-05-30	$33.75	$33.83	$33.52	$33.70	$33.70	126,297
2023-05-26	$33.25	$33.75	$33.25	$33.65	$33.65	64,090
2023-05-25	$33.29	$33.29	$33.00	$33.24	$33.24	78,671
2023-05-24	$32.97	$33.07	$32.87	$32.98	$32.98	61,203
2023-05-23	$33.44	$33.49	$33.18	$33.21	$33.21	60,776
2023-05-22	$33.50	$33.69	$33.50	$33.57	$33.57	41,153
2023-05-19	$33.59	$33.71	$33.44	$33.51	$33.51	73,996
2023-05-18	$33.14	$33.62	$33.14	$33.59	$33.59	224,888
2023-05-17	$32.95	$33.30	$32.90	$33.25	$33.25	114,041
2023-05-16	$33.10	$33.10	$32.89	$32.89	$32.89	55,996
2023-05-15	$33.01	$33.11	$32.90	$33.08	$33.08	32,733
2023-05-12	$33.13	$33.13	$32.83	$33.01	$33.01	12,316
2023-05-11	$32.94	$33.05	$32.85	$33.04	$33.04	19,998
2023-05-10	$33.13	$33.21	$32.79	$33.12	$33.12	24,898
2023-05-09	$32.94	$33.03	$32.92	$32.95	$32.95	55,698
2023-05-08	$33.21	$33.21	$32.99	$33.12	$33.12	52,440
2023-05-05	$32.85	$33.17	$32.85	$33.09	$33.09	30,546
2023-05-04	$32.64	$32.64	$32.44	$32.52	$32.52	38,360
2023-05-03	$33.02	$33.18	$32.76	$32.76	$32.76	28,205
2023-05-02	$33.27	$33.27	$32.82	$33.00	$33.00	29,927
2023-05-01	$33.35	$33.50	$33.35	$33.41	$33.41	27,709
2023-04-28	$32.98	$33.44	$32.98	$33.39	$33.39	114,664
2023-04-27	$32.71	$33.15	$32.69	$33.12	$33.12	24,438
2023-04-26	$32.60	$32.74	$32.39	$32.43	$32.43	29,357
2023-04-25	$32.97	$32.97	$32.56	$32.56	$32.56	21,687
2023-04-24	$33.08	$33.11	$32.93	$33.10	$33.10	12,702
2023-04-21	$33.10	$33.10	$32.93	$33.10	$33.10	154,032
2023-04-20	$33.04	$33.24	$32.97	$33.10	$33.10	18,254
2023-04-19	$33.05	$33.31	$33.05	$33.27	$33.27	43,055
2023-04-18	$33.40	$33.40	$33.22	$33.35	$33.35	20,441
2023-04-17	$32.94	$33.29	$32.94	$33.29	$33.29	122,594
2023-04-14	$33.20	$33.38	$32.98	$33.14	$33.14	42,162
2023-04-13	$32.97	$33.27	$32.92	$33.25	$33.25	49,449
2023-04-12	$33.08	$33.13	$32.76	$32.82	$32.82	40,174
2023-04-11	$33.00	$33.09	$32.93	$32.94	$32.94	102,010
2023-04-10	$32.60	$32.98	$32.60	$32.96	$32.96	36,064
2023-04-06	$32.65	$32.95	$32.65	$32.91	$32.91	28,255
2023-04-05	$32.93	$32.93	$32.72	$32.84	$32.84	44,041
2023-04-04	$33.14	$33.18	$32.83	$32.95	$32.95	89,329
2023-04-03	$32.89	$33.14	$32.89	$33.10	$33.10	99,696
2023-03-31	$32.68	$33.03	$32.68	$33.01	$33.01	36,775
2023-03-30	$32.64	$32.64	$32.41	$32.57	$32.57	18,238
2023-03-29	$32.20	$32.39	$32.15	$32.35	$32.35	50,463
2023-03-28	$31.84	$31.89	$31.74	$31.89	$31.89	63,107
2023-03-27	$31.95	$32.09	$31.89	$31.90	$31.90	17,494
2023-03-24	$31.55	$31.90	$31.45	$31.90	$31.90	30,545
2023-03-23	$31.85	$32.18	$31.53	$31.75	$31.75	114,181
2023-03-22	$32.08	$32.37	$31.63	$31.63	$31.63	99,495
2023-03-21	$32.02	$32.10	$31.85	$32.02	$32.02	18,780
2023-03-20	$31.52	$31.68	$31.44	$31.61	$31.61	18,821
2023-03-17	$31.63	$31.71	$31.29	$31.37	$31.37	51,241
2023-03-16	$30.93	$31.79	$30.93	$31.75	$31.75	187,448
2023-03-15	$30.99	$31.19	$30.81	$31.15	$31.15	158,980
2023-03-14	$31.31	$31.58	$30.93	$31.40	$31.40	279,400
2023-03-13	$30.53	$31.20	$30.53	$30.90	$30.90	206,683
2023-03-10	$31.42	$31.54	$30.89	$30.99	$30.99	25,809
2023-03-09	$32.21	$32.31	$31.48	$31.51	$31.51	21,830
2023-03-08	$32.12	$32.15	$31.92	$32.08	$32.08	23,237
2023-03-07	$32.61	$32.61	$32.02	$32.03	$32.03	26,496
2023-03-06	$32.64	$32.79	$32.52	$32.57	$32.57	38,482
2023-03-03	$32.17	$32.56	$32.17	$32.52	$32.52	36,942
2023-03-02	$31.67	$32.08	$31.66	$31.98	$31.98	105,374
2023-03-01	$31.85	$31.91	$31.69	$31.75	$31.75	31,814
2023-02-28	$32.02	$32.15	$31.94	$31.97	$31.97	20,714
2023-02-27	$32.08	$32.21	$31.94	$31.97	$31.97	26,623
2023-02-24	$31.76	$31.91	$31.61	$31.87	$31.87	39,922
2023-02-23	$32.28	$32.34	$31.89	$32.20	$32.20	69,626
2023-02-22	$32.17	$32.19	$31.88	$32.00	$32.00	66,068
2023-02-21	$32.46	$32.46	$32.03	$32.03	$32.03	318,112
2023-02-17	$32.64	$32.71	$32.50	$32.69	$32.69	28,155
2023-02-16	$32.87	$33.23	$32.85	$32.85	$32.85	12,737
2023-02-15	$32.99	$33.30	$32.99	$33.30	$33.30	95,278
2023-02-14	$33.05	$33.40	$32.95	$33.21	$33.21	50,548
2023-02-13	$32.77	$33.24	$32.77	$33.24	$33.24	21,584
2023-02-10	$32.73	$32.86	$32.61	$32.81	$32.81	25,358
2023-02-09	$33.32	$33.32	$32.76	$32.80	$32.80	10,307
2023-02-08	$33.37	$33.38	$33.04	$33.04	$33.04	20,485
2023-02-07	$32.98	$33.46	$32.86	$33.40	$33.40	64,562
2023-02-06	$32.88	$33.05	$32.82	$32.94	$32.94	32,093
2023-02-03	$33.10	$33.55	$33.10	$33.20	$33.20	66,792
2023-02-02	$33.16	$33.61	$33.16	$33.55	$33.55	85,365
2023-02-01	$32.47	$33.17	$32.34	$32.96	$32.96	179,519
2023-01-31	$32.13	$32.64	$32.13	$32.62	$32.62	26,905
2023-01-30	$32.34	$32.56	$32.16	$32.17	$32.17	13,732
2023-01-27	$32.50	$32.73	$32.45	$32.58	$32.58	54,412
2023-01-26	$32.37	$32.53	$32.16	$32.53	$32.53	90,499
2023-01-25	$31.80	$32.25	$31.65	$32.22	$32.22	39,103
2023-01-24	$32.00	$32.25	$32.00	$32.13	$32.13	47,311
2023-01-23	$31.85	$32.33	$31.82	$32.20	$32.20	64,175
2023-01-20	$31.37	$31.81	$31.18	$31.80	$31.80	58,733
2023-01-19	$31.18	$31.38	$31.07	$31.21	$31.21	22,651
2023-01-18	$32.02	$32.08	$31.45	$31.46	$31.46	38,086
2023-01-17	$31.89	$32.10	$31.84	$31.87	$31.87	36,722
2023-01-13	$31.64	$32.00	$31.57	$31.92	$31.92	33,722
2023-01-12	$31.85	$31.99	$31.52	$31.82	$31.82	17,487
2023-01-11	$31.50	$31.69	$31.48	$31.69	$31.69	32,366
2023-01-10	$31.14	$31.37	$31.11	$31.29	$31.29	38,914
2023-01-09	$31.20	$31.56	$31.13	$31.16	$31.16	31,871
2023-01-06	$30.65	$31.17	$30.44	$31.04	$31.04	28,995
2023-01-05	$30.58	$30.58	$30.32	$30.41	$30.41	71,533
2023-01-04	$30.64	$30.87	$30.45	$30.76	$30.76	83,942
2023-01-03	$30.67	$30.74	$30.19	$30.36	$30.36	105,953
2022-12-30	$30.32	$30.48	$30.20	$30.47	$30.47	93,070
2022-12-29	$30.27	$30.65	$30.27	$30.55	$30.55	111,095
2022-12-28	$30.45	$30.54	$30.01	$30.02	$30.02	23,012
2022-12-27	$30.65	$30.74	$30.56	$30.59	$30.40	27,995
2022-12-23	$30.58	$30.70	$30.36	$30.67	$30.67	38,524
2022-12-22	$30.65	$30.65	$30.10	$30.51	$30.51	40,735
2022-12-21	$30.62	$31.07	$30.62	$30.92	$30.92	38,026
2022-12-20	$30.33	$30.65	$30.33	$30.47	$30.47	33,549
2022-12-19	$30.72	$30.74	$30.32	$30.44	$30.44	60,555
2022-12-16	$30.96	$30.96	$30.55	$30.72	$30.72	97,344
2022-12-15	$31.28	$31.51	$30.96	$31.06	$31.06	149,896
2022-12-14	$32.01	$32.37	$31.75	$31.86	$31.86	32,010
2022-12-13	$32.81	$32.81	$31.96	$32.08	$32.08	18,406
2022-12-12	$31.45	$31.86	$31.43	$31.81	$31.81	25,018
2022-12-09	$31.44	$31.69	$31.34	$31.35	$31.35	29,908
2022-12-08	$31.53	$31.70	$31.48	$31.62	$31.62	59,686
2022-12-07	$31.32	$31.52	$31.31	$31.38	$31.38	20,965
2022-12-06	$31.99	$31.99	$31.26	$31.50	$31.50	64,636
2022-12-05	$32.16	$32.48	$31.76	$32.01	$32.01	104,923
2022-12-02	$32.17	$32.53	$32.15	$32.43	$32.43	57,398
2022-12-01	$32.57	$32.68	$32.36	$32.57	$32.57	33,585
2022-11-30	$31.58	$32.47	$31.45	$32.44	$32.44	58,526
2022-11-29	$31.60	$31.68	$31.45	$31.56	$31.56	24,825
2022-11-28	$31.94	$31.94	$31.56	$31.65	$31.65	23,847
2022-11-25	$32.10	$32.17	$32.06	$32.06	$32.06	12,456
2022-11-23	$31.97	$32.16	$31.92	$32.07	$32.07	41,686
2022-11-22	$31.55	$31.97	$31.55	$31.97	$31.97	23,430
2022-11-21	$31.46	$31.57	$31.37	$31.52	$31.52	50,297
2022-11-18	$31.69	$31.69	$31.36	$31.64	$31.64	15,367
2022-11-17	$31.16	$31.49	$31.09	$31.40	$31.40	37,654
2022-11-16	$31.78	$31.78	$31.52	$31.58	$31.58	25,704
2022-11-15	$32.11	$32.11	$31.61	$31.87	$31.87	83,638
2022-11-14	$31.80	$31.98	$31.59	$31.59	$31.59	71,422
2022-11-11	$31.64	$31.92	$31.51	$31.86	$31.86	23,667
2022-11-10	$30.89	$31.52	$30.89	$31.47	$31.47	52,543
2022-11-09	$30.27	$30.39	$29.93	$29.94	$29.94	97,088
2022-11-08	$30.56	$30.75	$30.20	$30.59	$30.59	25,999
2022-11-07	$30.12	$30.42	$30.07	$30.40	$30.40	44,142
2022-11-04	$30.20	$30.22	$29.58	$30.04	$30.04	256,271
2022-11-03	$29.60	$29.88	$29.60	$29.64	$29.64	55,652
2022-11-02	$30.61	$30.98	$29.95	$30.00	$30.00	85,326
2022-11-01	$30.90	$31.11	$30.67	$30.67	$30.67	67,675
2022-10-31	$30.94	$30.97	$30.76	$30.80	$30.80	74,729
2022-10-28	$30.36	$31.02	$30.36	$30.98	$30.98	37,535
2022-10-27	$30.70	$30.71	$30.42	$30.42	$30.42	42,236
2022-10-26	$30.59	$30.91	$30.55	$30.56	$30.56	40,685
2022-10-25	$30.43	$30.76	$30.39	$30.76	$30.76	60,179
2022-10-24	$30.29	$30.43	$30.14	$30.38	$30.38	51,267
2022-10-21	$29.46	$30.15	$29.46	$30.07	$30.07	52,627
2022-10-20	$29.72	$30.00	$29.47	$29.54	$29.54	92,434
2022-10-19	$29.78	$29.94	$29.59	$29.74	$29.74	34,931
2022-10-18	$30.17	$30.17	$29.67	$29.92	$29.92	66,425
2022-10-17	$29.56	$29.68	$29.51	$29.61	$29.61	42,363
2022-10-14	$29.36	$29.43	$28.73	$28.73	$28.73	36,584
2022-10-13	$28.69	$29.32	$28.54	$29.24	$29.24	34,633
2022-10-12	$28.89	$29.01	$28.82	$28.86	$28.86	19,752
2022-10-11	$28.82	$29.15	$28.82	$28.87	$28.87	30,768
2022-10-10	$29.12	$29.20	$28.94	$28.99	$28.99	32,764
2022-10-07	$29.33	$29.42	$29.11	$29.13	$29.13	38,316
2022-10-06	$29.57	$29.84	$29.53	$29.53	$29.53	61,983
2022-10-05	$29.65	$29.79	$29.44	$29.66	$29.66	39,500
2022-10-04	$29.62	$29.72	$29.55	$29.69	$29.69	47,256
2022-10-03	$29.01	$29.36	$29.01	$29.26	$29.26	37,065
2022-09-30	$29.02	$29.28	$28.92	$28.92	$28.92	49,191
2022-09-29	$29.20	$29.28	$29.04	$29.16	$29.16	91,966
2022-09-28	$29.14	$29.52	$29.14	$29.45	$29.45	98,394
2022-09-27	$29.46	$29.46	$29.07	$29.17	$29.17	238,236
2022-09-26	$29.37	$29.46	$29.14	$29.26	$29.26	325,924
2022-09-23	$29.21	$29.54	$29.19	$29.41	$29.41	237,543
2022-09-22	$29.92	$29.92	$29.58	$29.58	$29.58	37,393
2022-09-21	$30.48	$30.81	$29.90	$29.90	$29.90	116,218
2022-09-20	$30.53	$30.62	$30.21	$30.42	$30.42	119,013
2022-09-19	$30.36	$30.83	$30.26	$30.78	$30.78	22,188
2022-09-16	$30.38	$30.57	$30.32	$30.57	$30.57	68,089
2022-09-15	$31.05	$31.23	$30.70	$30.78	$30.78	28,854
2022-09-14	$31.08	$31.28	$30.96	$31.22	$31.22	29,498
2022-09-13	$31.67	$31.80	$30.98	$31.06	$31.06	40,781
2022-09-12	$32.36	$32.47	$32.28	$32.47	$32.47	57,629
2022-09-09	$31.79	$32.20	$31.79	$32.15	$32.15	28,629
2022-09-08	$31.33	$31.66	$31.17	$31.57	$31.57	36,637
2022-09-07	$30.90	$31.48	$30.85	$31.45	$31.45	222,322
2022-09-06	$31.07	$31.07	$30.73	$30.88	$30.88	28,460
2022-09-02	$31.52	$31.74	$30.97	$31.05	$31.05	29,351
2022-09-01	$30.99	$31.37	$30.85	$31.36	$31.36	62,555
2022-08-31	$31.67	$31.67	$31.29	$31.29	$31.29	37,369
2022-08-30	$31.87	$31.87	$31.38	$31.52	$31.52	35,966
2022-08-29	$31.92	$32.06	$31.73	$31.86	$31.86	21,312
2022-08-26	$33.05	$33.05	$32.06	$32.08	$32.08	34,157
2022-08-25	$32.83	$33.18	$32.79	$33.18	$33.18	64,537
2022-08-24	$32.56	$32.83	$32.56	$32.73	$32.73	137,451
2022-08-23	$32.69	$32.82	$32.62	$32.64	$32.64	125,198
2022-08-22	$32.90	$32.90	$32.58	$32.61	$32.61	82,227
2022-08-19	$33.60	$33.60	$33.36	$33.42	$33.42	45,376
2022-08-18	$33.74	$34.06	$33.64	$33.85	$33.85	142,219
2022-08-17	$33.73	$33.89	$33.62	$33.72	$33.72	30,058
2022-08-16	$33.77	$34.08	$33.77	$34.00	$34.00	31,604
2022-08-15	$33.65	$33.92	$33.65	$33.90	$33.90	34,050
2022-08-12	$33.32	$33.73	$33.32	$33.73	$33.73	31,402
2022-08-11	$33.36	$33.52	$33.14	$33.18	$33.18	63,790
2022-08-10	$33.00	$33.20	$32.91	$33.16	$33.16	73,033
2022-08-09	$32.59	$32.60	$32.44	$32.51	$32.51	39,837
2022-08-08	$32.84	$33.02	$32.62	$32.68	$32.68	37,688
2022-08-05	$32.55	$32.78	$32.46	$32.73	$32.73	60,408
2022-08-04	$32.82	$32.89	$32.69	$32.78	$32.78	65,915
2022-08-03	$32.52	$32.97	$32.52	$32.87	$32.87	318,208
2022-08-02	$32.49	$32.78	$32.38	$32.42	$32.42	63,616
2022-08-01	$32.47	$32.69	$32.47	$32.60	$32.60	34,676
2022-07-29	$32.48	$32.69	$32.48	$32.58	$32.58	33,271
2022-07-28	$32.27	$32.48	$32.13	$32.48	$32.48	242,587
2022-07-27	$31.96	$32.34	$31.96	$32.27	$32.27	19,983
2022-07-26	$31.97	$31.97	$31.78	$31.85	$31.85	40,124
2022-07-25	$31.95	$32.04	$31.88	$32.04	$32.04	32,139
2022-07-22	$32.15	$32.15	$31.91	$32.02	$32.02	32,955
2022-07-21	$31.91	$32.18	$31.85	$32.18	$32.18	28,675
2022-07-20	$31.84	$32.04	$31.84	$31.97	$31.97	299,411
2022-07-19	$31.52	$31.92	$31.52	$31.87	$31.87	60,683
2022-07-18	$31.73	$31.76	$31.33	$31.38	$31.38	140,664
2022-07-15	$31.36	$31.53	$31.36	$31.51	$31.51	19,165
2022-07-14	$31.03	$31.26	$30.93	$31.26	$31.26	16,942
2022-07-13	$31.09	$31.39	$31.09	$31.30	$31.30	17,711
2022-07-12	$31.53	$31.58	$31.29	$31.36	$31.36	13,481
2022-07-11	$31.58	$31.62	$31.47	$31.52	$31.52	11,225
2022-07-08	$31.66	$31.77	$31.56	$31.64	$31.64	26,240
2022-07-07	$31.52	$31.77	$31.52	$31.71	$31.71	17,375
2022-07-06	$31.49	$31.54	$31.34	$31.47	$31.47	14,689
2022-07-05	$31.24	$31.42	$31.04	$31.39	$31.39	94,761
2022-07-01	$31.20	$31.39	$31.10	$31.34	$31.34	28,172
2022-06-30	$31.13	$31.36	$31.07	$31.18	$31.18	19,995
2022-06-29	$31.33	$31.42	$31.23	$31.28	$31.28	36,277
2022-06-28	$31.67	$31.83	$31.31	$31.32	$31.32	65,074
2022-06-27	$31.79	$31.79	$31.60	$31.70	$31.70	22,448
2022-06-24	$31.44	$31.70	$31.44	$31.70	$31.70	8,150
2022-06-23	$31.13	$31.30	$31.03	$31.30	$31.30	107,349
2022-06-22	$31.00	$31.28	$30.97	$31.17	$31.17	60,477
2022-06-21	$30.97	$31.16	$30.97	$31.05	$31.05	61,270
2022-06-17	$30.78	$30.91	$30.61	$30.75	$30.75	42,817
2022-06-16	$30.86	$30.89	$30.69	$30.73	$30.73	36,538
2022-06-15	$31.23	$31.36	$30.98	$31.20	$31.20	29,184
2022-06-14	$31.12	$31.14	$30.89	$31.01	$31.01	43,795
2022-06-13	$31.26	$31.36	$31.08	$31.13	$31.13	85,082
2022-06-10	$31.91	$31.91	$31.69	$31.70	$31.70	28,023
2022-06-09	$32.35	$32.51	$32.11	$32.11	$32.11	33,475
2022-06-08	$32.57	$32.69	$32.49	$32.52	$32.52	32,873
2022-06-07	$32.41	$32.70	$32.41	$32.67	$32.67	42,349
2022-06-06	$32.69	$32.70	$32.46	$32.49	$32.49	32,514
2022-06-03	$32.48	$32.60	$32.44	$32.45	$32.45	24,872
2022-06-02	$32.46	$32.73	$32.41	$32.67	$32.67	67,890
2022-06-01	$32.64	$32.72	$32.34	$32.41	$32.41	161,973
2022-05-31	$32.56	$32.70	$32.50	$32.56	$32.56	72,609
2022-05-27	$32.43	$32.73	$32.43	$32.73	$32.73	41,505
2022-05-26	$32.04	$32.47	$32.03	$32.37	$32.37	64,293
2022-05-25	$31.65	$31.91	$31.47	$31.78	$31.78	45,955
2022-05-24	$31.34	$31.61	$31.03	$31.55	$31.55	14,027
2022-05-23	$31.41	$31.81	$31.36	$31.79	$31.79	95,117
2022-05-20	$31.41	$31.45	$30.53	$31.17	$31.17	47,543
2022-05-19	$31.16	$31.41	$31.01	$31.11	$31.11	48,980
2022-05-18	$32.21	$32.22	$31.22	$31.33	$31.33	28,991
2022-05-17	$32.36	$32.54	$32.17	$32.51	$32.51	49,613
2022-05-16	$31.87	$32.18	$31.80	$31.93	$31.93	33,665
2022-05-13	$31.69	$32.09	$31.65	$31.98	$31.98	29,550
2022-05-12	$31.11	$31.55	$30.78	$31.29	$31.29	88,885
2022-05-11	$31.73	$32.13	$31.27	$31.31	$31.31	37,824
2022-05-10	$32.14	$32.26	$31.54	$31.76	$31.76	41,893
2022-05-09	$32.28	$32.28	$31.66	$31.73	$31.73	50,820
2022-05-06	$32.77	$32.89	$32.37	$32.77	$32.77	75,163
2022-05-05	$33.76	$33.76	$32.66	$32.88	$32.88	73,365
2022-05-04	$33.23	$34.01	$32.89	$33.97	$33.97	193,466
2022-05-03	$32.85	$33.22	$32.85	$33.07	$33.07	21,677
2022-05-02	$32.65	$32.95	$32.23	$32.86	$32.86	33,956
2022-04-29	$33.64	$33.70	$32.67	$32.68	$32.68	39,857
2022-04-28	$33.34	$33.82	$33.11	$33.78	$33.78	23,096
2022-04-27	$33.06	$33.39	$32.99	$33.01	$33.01	145,207
2022-04-26	$33.63	$33.63	$32.93	$32.94	$32.94	55,798
2022-04-25	$33.43	$33.80	$33.07	$33.77	$33.77	37,161
2022-04-22	$34.43	$34.44	$33.63	$33.66	$33.66	30,892
2022-04-21	$35.42	$35.47	$34.54	$34.61	$34.61	25,788
2022-04-20	$35.32	$35.32	$35.06	$35.10	$35.10	24,039
2022-04-19	$34.68	$35.13	$34.66	$35.13	$35.13	33,244
2022-04-18	$34.65	$34.74	$34.49	$34.65	$34.65	16,876
2022-04-14	$35.11	$35.14	$34.65	$34.65	$34.65	98,324
2022-04-13	$34.79	$35.09	$34.74	$35.06	$35.06	113,860
2022-04-12	$35.19	$35.19	$34.56	$34.68	$34.68	68,643
2022-04-11	$35.11	$35.11	$34.74	$34.78	$34.78	19,663
2022-04-08	$35.33	$35.54	$35.25	$35.34	$35.34	41,520
2022-04-07	$35.25	$35.53	$35.01	$35.34	$35.34	33,600
2022-04-06	$35.29	$35.38	$35.07	$35.22	$35.22	31,966
2022-04-05	$35.91	$35.96	$35.42	$35.48	$35.48	622,386
2022-04-04	$35.74	$35.89	$35.69	$35.86	$35.86	445,670
2022-04-01	$35.63	$35.69	$35.30	$35.68	$35.68	26,528
2022-03-31	$36.20	$36.20	$35.51	$35.57	$35.57	180,914
2022-03-30	$36.21	$36.21	$35.79	$35.89	$35.89	199,790
2022-03-29	$36.14	$36.14	$35.94	$36.13	$36.13	235,684
2022-03-28	$35.85	$35.93	$35.72	$35.93	$35.93	44,772
2022-03-25	$35.75	$35.84	$35.67	$35.79	$35.79	34,299
2022-03-24	$35.54	$35.81	$35.54	$35.81	$35.81	84,965
2022-03-23	$35.60	$35.63	$35.49	$35.50	$35.50	67,774
2022-03-22	$35.62	$35.69	$35.61	$35.69	$35.69	110,410
2022-03-21	$35.63	$35.63	$35.41	$35.54	$35.54	147,904
2022-03-18	$35.27	$35.55	$35.25	$35.52	$35.52	186,965
2022-03-17	$35.16	$35.37	$35.06	$35.32	$35.32	81,476
2022-03-16	$34.99	$35.17	$34.81	$35.08	$35.08	223,775
2022-03-15	$34.60	$34.84	$34.51	$34.79	$34.79	78,687
2022-03-14	$34.56	$34.79	$34.44	$34.47	$34.47	60,100
2022-03-11	$35.05	$35.05	$34.63	$34.64	$34.64	71,348
2022-03-10	$34.58	$34.87	$34.58	$34.84	$34.84	25,071
2022-03-09	$34.83	$34.98	$34.71	$34.82	$34.82	115,361
2022-03-08	$34.82	$34.89	$34.49	$34.54	$34.54	57,643
2022-03-07	$35.15	$35.15	$34.63	$34.67	$34.67	89,024
2022-03-04	$35.10	$35.10	$34.86	$35.07	$35.07	26,196
2022-03-03	$35.37	$35.37	$35.06	$35.21	$35.21	58,117
2022-03-02	$35.01	$35.31	$34.95	$35.30	$35.30	41,217
2022-03-01	$35.06	$35.14	$34.74	$34.88	$34.88	294,727
2022-02-28	$34.98	$35.20	$34.91	$35.12	$35.12	78,221
2022-02-25	$34.85	$35.21	$34.79	$35.11	$35.11	82,585
2022-02-24	$34.10	$34.75	$34.10	$34.75	$34.75	71,863
2022-02-23	$34.99	$34.99	$34.51	$34.55	$34.55	71,215
2022-02-22	$34.84	$35.02	$34.65	$34.89	$34.89	65,059
2022-02-18	$35.12	$35.14	$34.90	$34.91	$34.91	27,952
2022-02-17	$35.25	$35.31	$35.08	$35.12	$35.12	41,106
2022-02-16	$35.24	$35.47	$35.24	$35.35	$35.35	32,067
2022-02-15	$35.35	$35.45	$35.27	$35.32	$35.32	29,312
2022-02-14	$35.15	$35.24	$35.00	$35.24	$35.24	42,469
2022-02-11	$35.56	$35.59	$35.18	$35.30	$35.30	41,092
2022-02-10	$35.68	$35.86	$35.48	$35.60	$35.60	19,905
2022-02-09	$35.78	$35.92	$35.73	$35.75	$35.75	31,233
2022-02-08	$35.39	$35.69	$35.39	$35.65	$35.65	58,769
2022-02-07	$35.61	$35.63	$35.45	$35.53	$35.53	56,969
2022-02-04	$35.51	$35.66	$35.36	$35.46	$35.46	67,145
2022-02-03	$35.71	$35.71	$35.43	$35.43	$35.43	170,465
2022-02-02	$35.93	$35.96	$35.70	$35.92	$35.92	80,447
2022-02-01	$35.54	$35.83	$35.45	$35.79	$35.79	154,721
2022-01-31	$35.01	$35.73	$35.01	$35.73	$35.73	29,362
2022-01-28	$34.32	$34.98	$34.00	$34.98	$34.98	47,495
2022-01-27	$34.65	$35.00	$34.13	$34.28	$34.28	44,803
2022-01-26	$35.05	$35.11	$34.22	$34.31	$34.31	27,887
2022-01-25	$34.32	$34.87	$34.12	$34.42	$34.42	143,013
2022-01-24	$34.18	$34.99	$33.53	$34.98	$34.98	44,883
2022-01-21	$35.29	$35.47	$34.78	$34.90	$34.90	61,356
2022-01-20	$35.83	$36.24	$35.31	$35.41	$35.41	51,605
2022-01-19	$36.16	$36.26	$35.68	$35.68	$35.68	42,409
2022-01-18	$36.42	$36.42	$35.96	$36.10	$36.10	238,586
2022-01-14	$36.27	$36.77	$36.25	$36.68	$36.68	320,262
2022-01-13	$37.10	$37.13	$36.56	$36.56	$36.56	35,769
2022-01-12	$37.16	$37.16	$36.92	$37.02	$37.02	41,173
2022-01-11	$36.55	$36.98	$36.44	$36.95	$36.95	51,922
2022-01-10	$36.45	$36.70	$36.09	$36.70	$36.70	35,999
2022-01-07	$36.84	$36.91	$36.66	$36.75	$36.75	36,835
2022-01-06	$36.80	$36.99	$36.72	$36.88	$36.88	35,057
2022-01-05	$37.54	$37.54	$36.95	$36.95	$36.95	45,974
2022-01-04	$37.60	$37.69	$37.37	$37.53	$37.53	105,839
2022-01-03	$37.27	$37.51	$37.21	$37.51	$37.51	42,140
2021-12-31	$37.24	$37.32	$37.20	$37.23	$37.23	42,852
2021-12-30	$37.45	$37.51	$37.33	$37.36	$37.36	56,606
2021-12-29	$37.39	$37.46	$37.26	$37.40	$37.40	28,861
2021-12-28	$37.52	$37.52	$37.30	$37.30	$37.30	14,243
2021-12-27	$37.31	$37.62	$37.12	$37.60	$37.39	89,164
2021-12-23	$36.98	$37.11	$36.92	$37.06	$36.85	48,090
2021-12-22	$36.42	$36.84	$36.42	$36.84	$36.64	80,912
2021-12-21	$36.00	$36.48	$35.92	$36.48	$36.28	51,592
2021-12-20	$35.95	$36.11	$35.46	$35.77	$35.57	34,219
2021-12-17	$36.35	$36.54	$36.06	$36.26	$36.06	42,465
2021-12-16	$37.22	$37.22	$36.47	$36.65	$36.45	40,486
2021-12-15	$36.72	$36.88	$36.14	$36.87	$36.66	49,674
2021-12-14	$36.42	$36.52	$36.12	$36.30	$36.10	163,282
2021-12-13	$37.12	$37.12	$36.61	$36.63	$36.43	34,063
2021-12-10	$37.01	$37.11	$36.70	$37.07	$36.87	99,585
2021-12-09	$36.90	$36.90	$36.64	$36.65	$36.45	23,062
2021-12-08	$36.75	$37.01	$36.70	$37.01	$36.81	30,141
2021-12-07	$36.63	$36.89	$36.63	$36.84	$36.64	27,299
2021-12-06	$35.69	$36.15	$35.69	$36.08	$35.88	37,990
2021-12-03	$36.12	$36.12	$35.31	$35.61	$35.42	65,256
2021-12-02	$35.35	$36.07	$35.35	$35.90	$35.70	144,305
2021-12-01	$36.25	$36.49	$35.37	$35.46	$35.27	37,635
2021-11-30	$36.33	$36.38	$35.82	$35.82	$35.62	25,738
2021-11-29	$36.59	$36.68	$36.35	$36.60	$36.40	103,330
2021-11-26	$36.29	$36.37	$35.93	$36.14	$35.94	75,422
2021-11-24	$36.59	$37.02	$36.59	$37.01	$36.81	19,143
2021-11-23	$36.85	$36.93	$36.58	$36.91	$36.71	21,803
2021-11-22	$37.22	$37.30	$36.84	$36.84	$36.64	22,880
2021-11-19	$36.82	$36.98	$36.82	$36.91	$36.71	60,737
2021-11-18	$36.82	$36.97	$36.63	$36.97	$36.77	27,360
2021-11-17	$36.92	$36.96	$36.79	$36.86	$36.66	213,144
2021-11-16	$36.76	$36.99	$36.75	$36.90	$36.70	62,501
2021-11-15	$36.87	$36.87	$36.58	$36.71	$36.51	38,414
2021-11-12	$36.55	$36.70	$36.44	$36.70	$36.50	15,771
2021-11-11	$36.49	$36.56	$36.43	$36.44	$36.24	51,848
2021-11-10	$36.61	$36.74	$36.39	$36.46	$36.26	29,576
2021-11-09	$36.85	$36.95	$36.59	$36.77	$36.57	44,658
2021-11-08	$37.01	$37.02	$36.86	$36.86	$36.66	34,926
2021-11-05	$37.03	$37.11	$36.92	$36.98	$36.78	56,415
2021-11-04	$36.52	$36.79	$36.52	$36.71	$36.51	38,636
2021-11-03	$36.22	$36.59	$36.21	$36.59	$36.39	42,038
2021-11-02	$36.11	$36.38	$36.11	$36.24	$36.04	51,445
2021-11-01	$36.05	$36.27	$36.02	$36.27	$36.07	34,672
2021-10-29	$35.89	$36.11	$35.86	$36.08	$35.88	72,750
2021-10-28	$35.70	$36.01	$35.70	$35.99	$35.79	54,517
2021-10-27	$35.98	$35.98	$35.68	$35.71	$35.52	113,098
2021-10-26	$35.99	$36.14	$35.81	$35.87	$35.67	17,992
2021-10-25	$35.63	$35.85	$35.57	$35.85	$35.65	30,154
2021-10-22	$35.62	$35.67	$35.45	$35.64	$35.45	34,842
2021-10-21	$35.36	$35.69	$35.36	$35.59	$35.40	107,027
2021-10-20	$35.44	$35.58	$35.42	$35.47	$35.28	35,930
2021-10-19	$35.26	$35.46	$35.25	$35.36	$35.17	119,056
2021-10-18	$34.99	$35.23	$34.99	$35.18	$34.99	31,707
2021-10-15	$35.03	$35.10	$34.94	$35.06	$34.87	69,307
2021-10-14	$34.68	$34.81	$34.45	$34.81	$34.62	40,364
2021-10-13	$34.08	$34.25	$33.93	$34.16	$33.97	41,952
2021-10-12	$34.19	$34.23	$34.06	$34.06	$33.88	26,444
2021-10-11	$34.28	$34.55	$34.19	$34.19	$34.00	27,929
2021-10-08	$34.37	$34.50	$34.29	$34.29	$34.10	28,209
2021-10-07	$34.51	$34.60	$34.39	$34.41	$34.22	59,917
2021-10-06	$33.73	$34.13	$33.54	$34.07	$33.88	40,064
2021-10-05	$33.76	$34.11	$33.72	$33.97	$33.78	59,330
2021-10-04	$33.88	$33.95	$33.50	$33.60	$33.41	48,668
2021-10-01	$33.67	$34.10	$33.45	$34.00	$33.81	19,697
2021-09-30	$34.05	$34.06	$33.56	$33.56	$33.38	10,423
2021-09-29	$33.99	$34.20	$33.95	$34.02	$33.83	25,772
2021-09-28	$34.49	$34.49	$33.91	$33.95	$33.76	18,231
2021-09-27	$34.75	$34.75	$34.53	$34.53	$34.34	99,962
2021-09-24	$34.49	$34.70	$34.49	$34.65	$34.46	42,432
2021-09-23	$34.35	$34.69	$34.35	$34.55	$34.36	31,634
2021-09-22	$33.95	$34.37	$33.95	$34.17	$33.98	21,132
2021-09-21	$34.00	$34.10	$33.70	$33.75	$33.57	94,012
2021-09-20	$34.09	$34.09	$33.45	$33.88	$33.70	68,784
2021-09-17	$34.71	$34.72	$34.42	$34.42	$34.23	57,008
2021-09-16	$34.80	$34.83	$34.48	$34.77	$34.58	20,667
2021-09-15	$34.65	$34.89	$34.48	$34.85	$34.66	88,405
2021-09-14	$34.87	$34.87	$34.37	$34.52	$34.33	39,953
2021-09-13	$34.89	$34.89	$34.51	$34.72	$34.53	18,148
2021-09-10	$34.93	$34.93	$34.54	$34.54	$34.35	16,190
2021-09-09	$35.00	$35.16	$34.86	$34.90	$34.71	53,448
2021-09-08	$35.03	$35.08	$34.87	$34.99	$34.80	47,473
2021-09-07	$35.15	$35.17	$35.02	$35.10	$34.91	38,950
2021-09-03	$35.20	$35.23	$35.12	$35.20	$35.01	48,476
2021-09-02	$35.28	$35.28	$35.14	$35.19	$35.00	82,688
2021-09-01	$35.20	$35.23	$35.11	$35.14	$34.95	30,223
2021-08-31	$35.13	$35.19	$35.09	$35.12	$34.93	36,804
2021-08-30	$35.08	$35.22	$35.06	$35.16	$34.97	33,988
2021-08-27	$34.83	$35.03	$34.79	$35.03	$34.84	242,148
2021-08-26	$34.88	$34.88	$34.70	$34.70	$34.51	24,893
2021-08-25	$34.86	$34.95	$34.84	$34.92	$34.73	42,393
2021-08-24	$34.91	$34.91	$34.82	$34.85	$34.66	42,234
2021-08-23	$34.69	$34.87	$34.69	$34.80	$34.61	30,001
2021-08-20	$34.20	$34.52	$34.20	$34.51	$34.32	21,988
2021-08-19	$34.00	$34.25	$34.00	$34.22	$34.03	18,498
2021-08-18	$34.57	$34.57	$34.15	$34.15	$33.96	19,497
2021-08-17	$34.51	$34.56	$34.25	$34.52	$34.33	117,049
2021-08-16	$34.69	$34.78	$34.48	$34.78	$34.59	77,032
2021-08-13	$34.68	$34.70	$34.64	$34.70	$34.51	19,355
2021-08-12	$34.60	$34.65	$34.44	$34.65	$34.46	42,818
2021-08-11	$34.46	$34.55	$34.45	$34.54	$34.35	40,980
2021-08-10	$34.40	$34.49	$34.37	$34.41	$34.22	27,241
2021-08-09	$34.36	$34.44	$34.36	$34.39	$34.20	20,114
2021-08-06	$34.42	$34.48	$34.41	$34.45	$34.26	9,847
2021-08-05	$34.34	$34.42	$34.28	$34.42	$34.23	8,730
2021-08-04	$34.20	$34.25	$34.15	$34.19	$34.00	42,182
2021-08-03	$34.08	$34.34	$34.00	$34.32	$34.13	46,551
2021-08-02	$34.24	$34.32	$34.01	$34.01	$33.82	58,835
2021-07-30	$34.20	$34.22	$34.10	$34.16	$33.97	43,111
2021-07-29	$34.27	$34.36	$34.27	$34.30	$34.11	25,431
2021-07-28	$34.15	$34.26	$34.09	$34.18	$34.00	18,614
2021-07-27	$34.33	$34.33	$33.95	$34.11	$33.92	39,837
2021-07-26	$34.26	$34.36	$34.22	$34.35	$34.16	20,881
2021-07-23	$34.08	$34.32	$34.02	$34.30	$34.11	15,476
2021-07-22	$33.92	$33.93	$33.82	$33.89	$33.71	21,875
2021-07-21	$33.80	$33.88	$33.74	$33.88	$33.70	62,173
2021-07-20	$33.18	$33.68	$33.18	$33.59	$33.41	29,493
2021-07-19	$33.23	$33.23	$32.88	$33.09	$32.91	76,935
2021-07-16	$33.86	$33.87	$33.59	$33.59	$33.41	19,210
2021-07-15	$34.02	$34.02	$33.76	$33.87	$33.68	18,228
2021-07-14	$34.10	$34.18	$33.95	$34.01	$33.82	36,447
2021-07-13	$34.14	$34.17	$33.96	$34.01	$33.82	30,009
2021-07-12	$34.00	$34.11	$33.99	$34.07	$33.88	30,521
2021-07-09	$33.76	$34.00	$33.74	$34.00	$33.81	13,762
2021-07-08	$33.50	$33.66	$33.38	$33.56	$33.38	20,203
2021-07-07	$33.82	$33.93	$33.68	$33.84	$33.66	21,947
2021-07-06	$33.81	$33.81	$33.54	$33.74	$33.56	34,350
2021-07-02	$33.84	$33.89	$33.72	$33.89	$33.71	14,809
2021-07-01	$33.59	$33.68	$33.55	$33.66	$33.48	25,689
2021-06-30	$33.46	$33.53	$33.40	$33.51	$33.33	32,980
2021-06-29	$33.58	$33.58	$33.40	$33.40	$33.22	23,986
2021-06-28	$33.36	$33.46	$33.33	$33.43	$33.25	16,680
2021-06-25	$33.45	$33.45	$33.29	$33.33	$33.15	42,195
2021-06-24	$33.32	$33.32	$33.19	$33.24	$33.06	32,068
2021-06-23	$33.13	$33.14	$33.02	$33.04	$32.86	45,784
2021-06-22	$32.86	$33.14	$32.86	$33.03	$32.85	43,201
2021-06-21	$32.55	$32.95	$32.55	$32.90	$32.72	17,997
2021-06-18	$32.66	$32.66	$32.45	$32.45	$32.27	24,137
2021-06-17	$32.81	$32.97	$32.76	$32.84	$32.66	20,335
2021-06-16	$33.13	$33.15	$32.81	$32.90	$32.72	24,008
2021-06-15	$33.17	$33.18	$33.05	$33.12	$32.94	44,936
2021-06-14	$33.04	$33.13	$33.00	$33.13	$32.95	30,010
2021-06-11	$33.26	$33.26	$32.98	$33.15	$32.97	19,408
2021-06-10	$33.08	$33.14	$32.96	$33.10	$32.92	11,536
2021-06-09	$32.98	$33.05	$32.90	$32.90	$32.72	16,174
2021-06-08	$33.01	$33.02	$32.78	$32.95	$32.77	67,528
2021-06-07	$32.95	$33.00	$32.88	$33.00	$32.82	41,693
2021-06-04	$32.78	$33.00	$32.78	$32.94	$32.76	13,296
2021-06-03	$32.61	$32.79	$32.56	$32.73	$32.55	41,588
2021-06-02	$32.82	$32.86	$32.74	$32.82	$32.64	31,201
2021-06-01	$32.86	$32.86	$32.67	$32.72	$32.54	344,650
2021-05-28	$32.83	$32.87	$32.75	$32.75	$32.57	42,914
2021-05-27	$32.82	$32.82	$32.72	$32.73	$32.55	17,299
2021-05-26	$32.87	$32.87	$32.59	$32.71	$32.53	25,727
2021-05-25	$33.14	$33.14	$32.60	$32.64	$32.46	19,880
2021-05-24	$32.62	$32.81	$32.62	$32.71	$32.53	14,354
2021-05-21	$32.61	$32.64	$32.39	$32.44	$32.26	21,244
2021-05-20	$32.31	$32.51	$32.31	$32.40	$32.22	37,758
2021-05-19	$31.86	$32.10	$31.74	$32.10	$31.92	46,533
2021-05-18	$32.37	$32.46	$32.21	$32.21	$32.03	48,246
2021-05-17	$32.43	$32.45	$32.32	$32.44	$32.26	17,196
2021-05-14	$32.29	$32.58	$32.27	$32.51	$32.33	27,453
2021-05-13	$31.90	$32.18	$31.85	$32.07	$31.89	79,927
2021-05-12	$32.15	$32.16	$31.66	$31.68	$31.51	26,607
2021-05-11	$32.28	$32.39	$32.07	$32.32	$32.14	41,347
2021-05-10	$32.87	$32.97	$32.60	$32.60	$32.42	16,463
2021-05-07	$32.70	$32.94	$32.70	$32.93	$32.75	27,723
2021-05-06	$32.32	$32.64	$32.29	$32.64	$32.46	17,562
2021-05-05	$32.61	$32.61	$32.37	$32.37	$32.19	35,900
2021-05-04	$32.42	$32.42	$32.12	$32.36	$32.18	15,336
2021-05-03	$32.60	$32.66	$32.52	$32.53	$32.35	19,290
2021-04-30	$32.55	$32.57	$32.40	$32.44	$32.26	16,268
2021-04-29	$32.70	$32.76	$32.48	$32.70	$32.52	10,092
2021-04-28	$32.52	$32.55	$32.47	$32.48	$32.30	7,088
2021-04-27	$32.51	$32.55	$32.42	$32.51	$32.34	14,329
2021-04-26	$32.49	$32.58	$32.47	$32.49	$32.31	16,838
2021-04-23	$32.18	$32.57	$32.18	$32.47	$32.29	32,375
2021-04-22	$32.32	$32.44	$32.09	$32.09	$31.91	26,925
2021-04-21	$32.00	$32.43	$32.00	$32.37	$32.19	49,358
2021-04-20	$32.31	$32.31	$32.00	$32.09	$31.91	28,898
2021-04-19	$32.51	$32.62	$32.24	$32.31	$32.13	18,669
2021-04-16	$32.67	$32.67	$32.39	$32.48	$32.30	35,815
2021-04-15	$32.21	$32.39	$32.21	$32.39	$32.21	40,825
2021-04-14	$32.24	$32.24	$32.01	$32.01	$31.84	35,881
2021-04-13	$32.16	$32.21	$32.03	$32.16	$31.98	102,282
2021-04-12	$32.14	$32.14	$31.99	$32.08	$31.90	36,864
2021-04-09	$31.80	$32.08	$31.80	$32.07	$31.89	45,434
2021-04-08	$31.86	$31.87	$31.75	$31.86	$31.69	48,127
2021-04-07	$31.74	$31.75	$31.65	$31.75	$31.58	17,219
2021-04-06	$31.69	$31.78	$31.65	$31.65	$31.48	20,336
2021-04-05	$31.64	$31.72	$31.55	$31.68	$31.51	18,010
2021-04-01	$31.15	$31.27	$31.09	$31.27	$31.10	51,193
2021-03-31	$30.85	$31.00	$30.84	$30.88	$30.71	1,039,183
2021-03-30	$30.69	$30.77	$30.64	$30.67	$30.50	6,154
2021-03-29	$30.66	$30.86	$30.59	$30.74	$30.57	18,746
2021-03-26	$30.57	$30.84	$30.39	$30.84	$30.67	18,785
2021-03-25	$30.12	$30.48	$30.00	$30.36	$30.19	15,551
2021-03-24	$30.59	$30.66	$30.22	$30.22	$30.06	17,958
2021-03-23	$30.64	$30.74	$30.40	$30.41	$30.24	31,186
2021-03-22	$32.05	$32.05	$30.56	$30.69	$30.52	16,388
2021-03-19	$30.53	$30.66	$30.36	$30.54	$30.38	13,276
2021-03-18	$30.93	$30.96	$30.52	$30.52	$30.35	33,121
2021-03-17	$30.80	$31.10	$30.71	$31.00	$30.83	9,578
2021-03-16	$31.01	$31.07	$30.88	$30.91	$30.74	6,201
2021-03-15	$30.77	$30.96	$30.73	$30.96	$30.79	16,193
2021-03-12	$30.67	$30.75	$30.57	$30.75	$30.58	89,681
2021-03-11	$30.68	$30.87	$30.60	$30.70	$30.53	37,866
2021-03-10	$30.30	$30.52	$30.30	$30.39	$30.22	9,885
2021-03-09	$30.02	$30.38	$30.02	$30.20	$30.04	39,803
2021-03-08	$29.93	$30.19	$29.78	$29.78	$29.62	29,594
2021-03-05	$29.59	$29.95	$29.02	$29.94	$29.77	16,159
2021-03-04	$29.86	$29.92	$29.00	$29.30	$29.14	36,384
2021-03-03	$30.14	$30.16	$29.73	$29.73	$29.57	27,957
2021-03-02	$30.36	$30.40	$30.12	$30.12	$29.96	12,344
2021-03-01	$29.98	$30.51	$29.98	$30.39	$30.22	11,190
2021-02-26	$30.06	$30.06	$29.56	$29.68	$29.52	25,694
2021-02-25	$30.71	$30.71	$29.66	$29.82	$29.65	22,206
2021-02-24	$30.25	$30.57	$30.25	$30.56	$30.40	16,019
2021-02-23	$30.14	$30.31	$29.81	$30.21	$30.05	26,738
2021-02-22	$30.23	$30.41	$30.18	$30.18	$30.02	248,858
2021-02-19	$30.68	$30.68	$30.46	$30.50	$30.33	88,482
2021-02-18	$30.50	$30.52	$30.36	$30.52	$30.35	4,554
2021-02-17	$30.47	$30.65	$30.44	$30.65	$30.48	26,987
2021-02-16	$30.92	$30.92	$30.66	$30.69	$30.52	21,012
2021-02-12	$30.54	$30.70	$30.54	$30.70	$30.54	95,499
2021-02-11	$30.57	$30.59	$30.43	$30.55	$30.38	21,792
2021-02-10	$30.60	$30.62	$30.38	$30.49	$30.32	23,372
2021-02-09	$30.58	$30.58	$30.41	$30.48	$30.31	28,535
2021-02-08	$30.40	$30.47	$30.33	$30.47	$30.30	39,106
2021-02-05	$30.19	$30.35	$30.19	$30.25	$30.08	6,985
2021-02-04	$29.86	$30.14	$29.86	$30.14	$29.98	19,225
2021-02-03	$29.85	$29.93	$29.78	$29.86	$29.70	20,250
2021-02-02	$29.62	$29.96	$29.62	$29.86	$29.69	14,123
2021-02-01	$29.18	$29.51	$29.18	$29.46	$29.30	21,706
2021-01-29	$29.39	$29.44	$28.82	$29.05	$28.89	14,519
2021-01-28	$29.71	$29.85	$29.54	$29.54	$29.38	9,394
2021-01-27	$29.68	$29.68	$29.14	$29.24	$29.08	19,562
2021-01-26	$30.05	$30.08	$29.96	$29.98	$29.82	26,886
2021-01-25	$29.95	$30.02	$29.69	$30.01	$29.84	23,482
2021-01-22	$29.88	$29.97	$29.81	$29.93	$29.76	25,600
2021-01-21	$30.12	$30.12	$29.92	$30.01	$29.84	15,862
2021-01-20	$29.73	$30.01	$29.71	$29.97	$29.80	6,303
2021-01-19	$29.31	$29.56	$29.31	$29.52	$29.36	2,644
2021-01-15	$29.43	$29.43	$29.24	$29.24	$29.08	4,772
2021-01-14	$29.58	$29.69	$29.44	$29.44	$29.28	16,674
2021-01-13	$29.54	$29.64	$29.52	$29.58	$29.42	6,588
2021-01-12	$29.74	$29.74	$29.36	$29.53	$29.37	7,449
2021-01-11	$29.63	$29.63	$29.51	$29.54	$29.38	6,882
2021-01-08	$29.80	$29.80	$29.45	$29.74	$29.58	19,647
2021-01-07	$29.35	$29.64	$29.35	$29.58	$29.42	15,183
2021-01-06	$29.20	$29.34	$29.07	$29.08	$28.92	6,408
2021-01-05	$28.89	$29.03	$28.73	$28.95	$28.79	10,755
2021-01-04	$29.14	$29.14	$28.59	$28.78	$28.62	11,703
2020-12-31	$29.03	$29.24	$29.03	$29.24	$29.08	60,610
2020-12-30	$29.11	$29.11	$29.00	$29.04	$28.89	9,868
2020-12-29	$29.13	$29.13	$28.95	$28.97	$28.81	6,666
2020-12-28	$29.21	$29.21	$29.02	$29.05	$28.89	10,622
2020-12-24	$28.77	$28.81	$28.77	$28.81	$28.66	4,074
2020-12-23	$28.92	$29.02	$28.88	$28.88	$28.58	4,460
2020-12-22	$28.91	$28.91	$28.77	$28.82	$28.52	12,905
2020-12-21	$28.78	$28.86	$28.47	$28.84	$28.54	10,081
2020-12-18	$29.28	$29.28	$28.79	$28.99	$28.69	12,111
2020-12-17	$29.58	$29.58	$28.97	$29.02	$28.72	11,858
2020-12-16	$28.82	$28.93	$28.79	$28.89	$28.59	54,009
2020-12-15	$28.63	$28.81	$28.57	$28.80	$28.50	5,727
2020-12-14	$28.78	$28.78	$28.47	$28.47	$28.17	29,055
2020-12-11	$28.40	$28.54	$28.39	$28.54	$28.24	30,866
2020-12-10	$28.44	$28.64	$28.44	$28.60	$28.30	5,570
2020-12-09	$29.16	$29.16	$28.54	$28.66	$28.36	32,202
2020-12-08	$28.74	$28.90	$28.72	$28.86	$28.56	40,924
2020-12-07	$30.26	$32.93	$28.75	$28.82	$28.52	19,875
2020-12-04	$28.72	$28.84	$28.72	$28.82	$28.52	17,901
2020-12-03	$28.63	$28.70	$28.54	$28.54	$28.24	9,004
2020-12-02	$28.53	$28.62	$28.51	$28.59	$28.30	14,476
2020-12-01	$28.53	$28.71	$28.53	$28.59	$28.29	4,476
2020-11-30	$28.24	$28.25	$28.11	$28.24	$27.94	12,610
2020-11-27	$28.49	$28.49	$28.31	$28.33	$28.03	9,485
2020-11-25	$28.17	$28.25	$28.15	$28.24	$27.94	4,601
2020-11-24	$28.03	$28.31	$28.03	$28.30	$28.00	10,159
2020-11-23	$27.94	$27.94	$27.77	$27.90	$27.61	5,628
2020-11-20	$27.85	$27.88	$27.77	$27.77	$27.48	36,285
2020-11-19	$27.83	$27.91	$27.74	$27.90	$27.61	15,212
2020-11-18	$28.12	$28.18	$27.85	$27.85	$27.56	8,525
2020-11-17	$28.04	$28.20	$27.99	$28.12	$27.83	19,782
2020-11-16	$28.18	$28.22	$28.10	$28.19	$27.89	14,932
2020-11-13	$27.78	$27.94	$27.75	$27.94	$27.64	10,568
2020-11-12	$27.80	$27.80	$27.41	$27.58	$27.29	24,077
2020-11-11	$27.79	$27.88	$27.74	$27.82	$27.53	10,563
2020-11-10	$27.67	$27.71	$27.45	$27.62	$27.33	23,301
2020-11-09	$28.33	$28.33	$27.69	$27.69	$27.40	9,123
2020-11-06	$27.23	$27.45	$27.23	$27.39	$27.11	8,382
2020-11-05	$27.50	$27.50	$27.37	$27.39	$27.10	8,527
2020-11-04	$26.70	$27.06	$26.70	$26.84	$26.56	10,964
2020-11-03	$26.04	$26.35	$26.04	$26.31	$26.04	13,972
2020-11-02	$25.58	$25.83	$25.58	$25.76	$25.49	6,548
2020-10-30	$25.67	$25.67	$25.25	$25.50	$25.23	14,695
2020-10-29	$25.50	$26.04	$25.49	$25.89	$25.62	7,260
2020-10-28	$25.87	$25.87	$25.55	$25.55	$25.28	4,995
2020-10-27	$26.47	$26.52	$26.45	$26.45	$26.17	7,966
2020-10-26	$26.75	$26.75	$26.38	$26.53	$26.25	14,219
2020-10-23	$27.23	$27.23	$26.90	$27.05	$26.76	19,326
2020-10-22	$27.02	$27.02	$26.69	$26.96	$26.68	15,306
2020-10-21	$27.04	$27.06	$26.78	$26.85	$26.57	11,797
2020-10-20	$26.95	$27.05	$26.85	$26.87	$26.59	11,537
2020-10-19	$27.30	$27.30	$26.67	$26.70	$26.42	20,696
2020-10-16	$27.31	$27.40	$27.18	$27.18	$26.89	21,268
2020-10-15	$26.91	$27.13	$26.89	$27.11	$26.83	6,846
2020-10-14	$27.32	$27.32	$27.18	$27.20	$26.91	3,323
2020-10-13	$27.40	$27.46	$27.28	$27.37	$27.09	8,514
2020-10-12	$27.30	$27.62	$27.30	$27.52	$27.24	10,562
2020-10-09	$27.00	$27.14	$26.98	$27.11	$26.82	6,991
2020-10-08	$26.79	$26.88	$26.79	$26.83	$26.55	5,482
2020-10-07	$26.66	$26.70	$26.49	$26.67	$26.40	13,172
2020-10-06	$26.61	$26.66	$26.25	$26.26	$25.99	37,748
2020-10-05	$26.43	$26.60	$26.43	$26.60	$26.32	4,117
2020-10-02	$26.10	$26.28	$26.10	$26.17	$25.89	33,895
2020-10-01	$26.30	$26.40	$26.30	$26.40	$26.12	2,109
2020-09-30	$26.14	$26.42	$26.07	$26.27	$26.00	8,462
2020-09-29	$26.00	$26.04	$26.00	$26.04	$25.77	17,092
2020-09-28	$26.09	$26.18	$26.04	$26.13	$25.86	277,027
2020-09-25	$25.29	$25.80	$25.23	$25.73	$25.46	10,020
2020-09-24	$25.10	$25.52	$25.07	$25.31	$25.05	698,650
2020-09-23	$25.90	$25.92	$25.27	$25.27	$25.00	11,913
2020-09-22	$25.90	$25.90	$25.56	$25.85	$25.58	6,448
2020-09-21	$25.41	$25.58	$25.24	$25.58	$25.31	27,374
2020-09-18	$26.15	$26.16	$25.79	$25.92	$25.65	2,984
2020-09-17	$25.86	$26.32	$25.86	$26.16	$25.88	49,188
2020-09-16	$26.63	$26.72	$26.42	$26.44	$26.17	7,436
2020-09-15	$26.60	$26.65	$26.47	$26.51	$26.24	9,536
2020-09-14	$26.52	$26.52	$26.31	$26.42	$26.15	2,181
2020-09-11	$26.20	$26.26	$25.84	$26.05	$25.78	5,605
2020-09-10	$26.80	$26.80	$26.05	$26.05	$25.78	15,619
2020-09-09	$26.27	$26.63	$26.20	$26.39	$26.11	58,236
2020-09-08	$26.22	$26.24	$25.92	$25.97	$25.70	27,749
2020-09-04	$26.83	$27.06	$26.14	$26.65	$26.38	66,012
2020-09-03	$28.53	$28.53	$26.75	$26.85	$26.57	42,884
2020-09-02	$27.53	$27.85	$27.48	$27.84	$27.55	113,103
2020-09-01	$27.20	$27.65	$27.19	$27.37	$27.08	51,663
2020-08-31	$27.26	$27.31	$27.18	$27.22	$26.94	25,016
2020-08-28	$27.13	$27.28	$27.08	$27.28	$26.99	50,772
2020-08-27	$27.12	$27.20	$27.00	$27.08	$26.80	7,061
2020-08-26	$26.81	$27.03	$26.81	$27.02	$26.74	3,839
2020-08-25	$26.61	$26.76	$26.61	$26.74	$26.46	6,799
2020-08-24	$26.61	$26.64	$26.57	$26.64	$26.36	3,737
2020-08-21	$26.31	$26.42	$26.31	$26.41	$26.14	2,306
2020-08-20	$26.30	$26.32	$26.07	$26.31	$26.04	7,713
2020-08-19	$26.13	$26.38	$26.13	$26.21	$25.93	3,963
2020-08-18	$26.33	$26.35	$26.28	$26.28	$26.01	9,036
2020-08-17	$26.27	$26.32	$26.24	$26.26	$25.99	2,229
2020-08-14	$26.12	$26.23	$26.10	$26.16	$25.89	4,860
2020-08-13	$26.24	$26.24	$26.17	$26.17	$25.90	2,376
2020-08-12	$26.10	$26.25	$26.10	$26.23	$25.95	4,019
2020-08-11	$26.15	$26.21	$25.83	$25.83	$25.56	53,029
2020-08-10	$26.02	$26.06	$25.94	$26.05	$25.77	36,796
2020-08-07	$25.93	$25.95	$25.78	$25.95	$25.68	2,772
2020-08-06	$25.75	$25.94	$25.73	$25.91	$25.64	2,272
2020-08-05	$25.83	$25.83	$25.75	$25.76	$25.49	2,832
2020-08-04	$25.51	$25.62	$25.45	$25.56	$25.30	2,788
2020-08-03	$25.45	$25.63	$25.45	$25.54	$25.27	10,991
2020-07-31	$25.13	$25.23	$25.00	$25.23	$24.97	1,204
2020-07-30	$24.91	$25.06	$24.77	$25.05	$24.78	11,055
2020-07-29	$24.98	$25.15	$24.98	$25.07	$24.81	4,621
2020-07-28	$24.95	$25.02	$24.82	$24.85	$24.59	53,075
2020-07-27	$24.81	$25.04	$24.81	$24.99	$24.73	4,809
2020-07-24	$24.60	$24.92	$24.60	$24.80	$24.54	6,416
2020-07-23	$25.08	$25.40	$24.93	$24.98	$24.72	48,576
2020-07-22	$25.17	$25.34	$25.17	$25.30	$25.04	5,576
2020-07-21	$25.26	$25.32	$25.13	$25.13	$24.87	17,904
2020-07-20	$24.97	$25.20	$24.88	$25.19	$24.92	5,835
2020-07-17	$24.86	$24.99	$24.82	$24.96	$24.70	5,893
2020-07-16	$24.55	$24.90	$24.55	$24.82	$24.56	48,398
2020-07-15	$25.00	$25.01	$24.80	$24.95	$24.69	10,459
2020-07-14	$24.35	$24.73	$24.35	$24.69	$24.43	68,172
2020-07-13	$24.79	$24.96	$24.32	$24.34	$24.09	25,734
2020-07-10	$24.27	$24.63	$24.27	$24.58	$24.32	85,827
2020-07-09	$24.59	$24.59	$24.29	$24.38	$24.13	21,524
2020-07-08	$24.45	$24.51	$24.31	$24.51	$24.25	90,649
2020-07-07	$24.49	$24.58	$24.30	$24.30	$24.05	1,016
2020-07-06	$24.52	$24.62	$24.47	$24.55	$24.29	3,128
2020-07-02	$26.70	$26.70	$24.22	$24.22	$23.97	7,000
2020-07-01	$24.03	$24.17	$24.01	$24.09	$23.83	63,212
2020-06-30	$23.74	$24.02	$23.74	$23.99	$23.74	7,767
2020-06-29	$23.24	$23.61	$23.24	$23.60	$23.35	10,505
2020-06-26	$23.75	$23.75	$23.28	$23.28	$23.04	14,984
2020-06-25	$23.61	$23.88	$23.53	$23.88	$23.63	28,295
2020-06-24	$24.66	$24.66	$23.58	$23.65	$23.40	21,237
2020-06-23	$24.30	$24.45	$24.28	$24.28	$24.02	60,947
2020-06-22	$23.94	$24.18	$23.91	$24.16	$23.90	2,629
2020-06-19	$24.34	$24.38	$23.87	$24.05	$23.80	10,876
2020-06-18	$24.09	$24.20	$24.08	$24.11	$23.86	13,910
2020-06-17	$24.23	$24.28	$24.09	$24.10	$23.85	4,700
2020-06-16	$24.26	$24.39	$24.11	$24.11	$23.86	10,046
2020-06-15	$23.13	$23.84	$23.13	$23.69	$23.44	14,959
2020-06-12	$23.76	$23.91	$23.17	$23.57	$23.32	9,843
2020-06-11	$24.64	$24.64	$23.24	$23.24	$22.99	81,730
2020-06-10	$24.71	$24.87	$24.63	$24.72	$24.46	172,849
2020-06-09	$24.81	$24.89	$24.66	$24.80	$24.54	36,890
2020-06-08	$24.72	$24.97	$24.65	$24.97	$24.71	11,614
2020-06-05	$24.53	$24.75	$24.53	$24.63	$24.37	24,299
2020-06-04	$24.07	$24.16	$23.92	$23.98	$23.73	50,247
2020-06-03	$24.00	$24.16	$23.96	$24.12	$23.86	12,744
2020-06-02	$23.76	$23.76	$23.60	$23.76	$23.51	14,745
2020-06-01	$23.49	$23.62	$23.49	$23.60	$23.35	15,904
2020-05-29	$23.42	$23.51	$23.24	$23.51	$23.26	12,664
2020-05-28	$23.48	$23.68	$23.40	$23.41	$23.16	25,146
2020-05-27	$23.28	$23.44	$23.09	$23.44	$23.20	43,862
2020-05-26	$23.34	$23.34	$23.11	$23.11	$22.86	16,093
2020-05-22	$22.74	$22.84	$22.72	$22.84	$22.60	42,496
2020-05-21	$22.93	$22.94	$22.77	$22.78	$22.54	16,445
2020-05-20	$22.96	$23.04	$22.82	$22.92	$22.68	28,319
2020-05-19	$22.85	$22.86	$22.74	$22.82	$22.58	14,748
2020-05-18	$22.38	$22.79	$22.38	$22.75	$22.51	121,813
2020-05-15	$21.81	$21.97	$21.81	$21.97	$21.74	25,407
2020-05-14	$21.77	$21.91	$21.62	$21.90	$21.67	47,323
2020-05-13	$22.04	$22.04	$21.77	$21.80	$21.57	5,916
2020-05-12	$22.35	$22.35	$22.08	$22.08	$21.85	4,048
2020-05-11	$22.22	$22.23	$22.20	$22.20	$21.97	90,096
2020-05-08	$22.17	$22.20	$22.11	$22.17	$21.93	9,510
2020-05-07	$22.06	$22.12	$22.05	$22.06	$21.83	3,637
2020-05-06	$22.03	$22.04	$21.98	$21.99	$21.76	5,466
2020-05-05	$21.94	$22.10	$21.94	$22.00	$21.77	10,555
2020-05-04	$21.73	$21.89	$21.72	$21.89	$21.66	15,011
2020-05-01	$21.94	$21.99	$21.74	$21.81	$21.58	58,392
2020-04-30	$22.18	$22.24	$22.05	$22.15	$21.92	6,968
2020-04-29	$22.05	$22.27	$22.05	$22.20	$21.97	10,784
2020-04-28	$23.14	$25.44	$21.88	$21.88	$21.65	11,459
2020-04-27	$21.82	$21.99	$21.82	$21.98	$21.75	34,912
2020-04-24	$21.63	$21.81	$21.62	$21.77	$21.54	2,651
2020-04-23	$21.73	$21.76	$21.61	$21.61	$21.38	3,661
2020-04-22	$21.54	$21.68	$21.54	$21.63	$21.40	976
2020-04-21	$21.68	$21.68	$21.37	$21.37	$21.15	13,253
2020-04-20	$22.27	$24.48	$21.68	$21.80	$21.57	7,140
2020-04-17	$23.80	$23.80	$21.79	$21.94	$21.71	118,072
2020-04-16	$21.57	$21.68	$21.48	$21.64	$21.41	39,988
2020-04-15	$21.60	$21.60	$21.47	$21.52	$21.29	12,721
2020-04-14	$21.62	$21.79	$21.62	$21.75	$21.52	3,646
2020-04-13	$21.38	$21.39	$21.27	$21.39	$21.17	23,774
2020-04-09	$21.48	$21.57	$21.44	$21.52	$21.29	7,539
2020-04-08	$21.14	$21.35	$21.11	$21.35	$21.13	1,686
2020-04-07	$21.30	$21.38	$21.04	$21.04	$20.82	6,109
2020-04-06	$20.79	$21.04	$20.79	$21.04	$20.82	1,096
2020-04-03	$20.37	$20.37	$20.17	$20.32	$20.11	27,256
2020-04-02	$20.44	$20.50	$20.34	$20.50	$20.28	5,834
2020-04-01	$20.41	$20.53	$20.29	$20.30	$20.09	5,127
2020-03-31	$22.95	$22.95	$20.77	$20.77	$20.55	13,701
2020-03-30	$20.66	$20.98	$20.66	$20.86	$20.64	6,562
2020-03-27	$20.51	$20.82	$20.51	$20.52	$20.31	3,590
2020-03-26	$20.55	$21.01	$20.55	$21.01	$20.79	5,970
2020-03-25	$20.18	$20.64	$20.18	$20.32	$20.11	47,109
2020-03-24	$19.86	$20.19	$19.81	$20.07	$19.86	20,866
2020-03-23	$19.31	$19.41	$19.23	$19.41	$19.21	12,404
2020-03-20	$20.38	$20.38	$19.58	$19.58	$19.38	19,567
2020-03-19	$20.37	$20.64	$20.04	$20.04	$19.83	37,571
2020-03-18	$20.27	$20.29	$19.48	$19.99	$19.78	7,360
2020-03-17	$20.15	$20.55	$19.98	$20.49	$20.28	2,023
2020-03-16	$20.05	$20.78	$19.90	$19.90	$19.69	910
2020-03-13	$20.73	$21.01	$20.54	$21.01	$20.79	2,562
2020-03-12	$21.00	$21.07	$19.99	$20.24	$20.03	6,870
2020-03-11	$21.54	$21.54	$21.25	$21.32	$21.10	3,696
2020-03-10	$21.37	$21.78	$19.18	$21.78	$21.56	20,236
2020-03-09	$21.10	$21.36	$20.83	$20.93	$20.71	6,035
2020-03-06	$22.14	$22.39	$22.11	$22.39	$22.16	4,742
2020-03-05	$22.92	$23.06	$22.62	$22.72	$22.48	11,091
2020-03-04	$23.06	$23.51	$22.84	$23.50	$23.26	29,614
2020-03-03	$23.40	$25.45	$22.46	$22.61	$22.37	19,032
2020-03-02	$22.40	$23.20	$22.30	$23.19	$22.94	60,940
2020-02-28	$21.93	$23.80	$21.60	$22.19	$21.96	39,185
2020-02-27	$23.08	$23.11	$22.43	$22.43	$22.20	48,301
2020-02-26	$23.83	$23.86	$23.43	$23.44	$23.20	15,167
2020-02-25	$26.65	$26.65	$23.43	$23.50	$23.25	7,650
2020-02-24	$24.44	$24.44	$24.17	$24.23	$23.97	9,967
2020-02-21	$25.08	$25.11	$24.97	$25.04	$24.78	5,508
2020-02-20	$25.41	$25.45	$25.29	$25.31	$25.05	4,684
2020-02-19	$25.41	$25.47	$25.41	$25.46	$25.19	18,100
2020-02-18	$25.40	$25.40	$25.29	$25.33	$25.07	3,331
2020-02-14	$25.32	$25.35	$25.28	$25.34	$25.07	7,661
2020-02-13	$25.34	$25.39	$25.31	$25.31	$25.04	6,878
2020-02-12	$25.28	$25.33	$25.28	$25.33	$25.07	1,957
2020-02-11	$25.39	$25.39	$25.15	$25.19	$24.93	2,027
2020-02-10	$25.01	$25.10	$25.01	$25.10	$24.84	4,924
2020-02-07	$25.00	$25.03	$24.89	$24.94	$24.68	3,191
2020-02-06	$25.02	$25.17	$25.02	$25.17	$24.90	485,494
2020-02-05	$24.87	$25.03	$24.87	$24.98	$24.72	9,902
2020-02-04	$24.76	$24.81	$24.74	$24.80	$24.54	7,902
2020-02-03	$24.40	$24.56	$24.37	$24.37	$24.12	5,687
2020-01-31	$24.55	$24.56	$24.26	$24.26	$24.00	2,546
2020-01-30	$24.71	$24.90	$24.35	$24.73	$24.47	9,744
2020-01-29	$24.70	$24.80	$24.70	$24.77	$24.51	10,570
2020-01-28	$24.45	$24.68	$24.45	$24.65	$24.39	9,028
2020-01-27	$24.40	$24.48	$24.40	$24.43	$24.18	28,900
2020-01-24	$24.99	$24.99	$24.78	$24.78	$24.52	2,583
2020-01-23	$24.91	$24.99	$24.85	$24.97	$24.71	237,808
2020-01-22	$25.05	$25.11	$24.98	$24.98	$24.72	38,675
2020-01-21	$24.98	$25.03	$24.95	$24.97	$24.71	42,609
2020-01-17	$25.00	$25.02	$24.98	$25.02	$24.76	673,548

Day Hagan/Ned Davis Research Smart Sector ETF (SSUS) News Headlines

Recent Day Hagan/Ned Davis Research Smart Sector ETF (SSUS) News

Similar Companies to Day Hagan/Ned Davis Research Smart Sector ETF (SSUS) 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	--	--	--

Day Hagan/Ned Davis Research Smart Sector ETF (SSUS) Exchange: NYSE ARCA