ProShares Russell US Dividend Growers ETF (TMDV) Stock

Data as of May 9, 2025

$46.35 ($0.08) 0.18%

ProShares Russell US Dividend Growers ETF - Daily Information

Click for more stock information on ProShares Russell US Dividend Growers ETF.

Daily Information	Data
Date	May 9, 2025
Open	$46.35
Previous Close	$46.35
High	$46.35
Low	$46.35
Adjusted Open	$46.35
Previous Adjusted Close	$46.35
Adjusted High	$46.35
Adjusted Low	$46.35

About ProShares Russell US Dividend Growers ETF (TMDV)

ProShares Trust Russell US Divid Growers ETF

Invest in ProShares Russell US Dividend Growers ETF (TMDV)

Invest with as little as $5.

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for ProShares Russell US Dividend Growers ETF (TMDV)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-07	$46.35	$46.35	$46.35	$46.35	$46.35	10
2025-05-06	$46.27	$46.27	$46.27	$46.27	$46.27	10
2025-05-05	$46.39	$46.39	$46.39	$46.39	$46.39	0
2025-05-02	$46.46	$46.62	$46.46	$46.62	$46.62	298
2025-05-01	$46.09	$46.09	$46.09	$46.09	$46.09	29
2025-04-30	$46.32	$46.32	$46.32	$46.32	$46.32	30
2025-04-29	$46.39	$46.39	$46.39	$46.39	$46.39	25
2025-04-28	$46.06	$46.06	$46.00	$46.00	$46.00	560
2025-04-25	$45.90	$45.90	$45.90	$45.90	$45.90	3
2025-04-24	$46.21	$46.21	$46.21	$46.21	$46.21	4
2025-04-23	$45.90	$45.90	$45.90	$45.90	$45.90	10
2025-04-22	$45.90	$45.90	$45.90	$45.90	$45.90	20
2025-04-21	$44.88	$44.88	$44.88	$44.88	$44.88	13
2025-04-17	$45.48	$45.48	$45.48	$45.48	$45.48	33
2025-04-16	$44.99	$44.99	$44.99	$44.99	$44.99	75
2025-04-15	$45.36	$45.36	$45.36	$45.36	$45.36	75
2025-04-14	$45.67	$45.67	$45.67	$45.67	$45.67	4
2025-04-11	$45.07	$45.07	$45.07	$45.07	$45.07	90
2025-04-10	$44.24	$44.30	$44.24	$44.30	$44.30	500
2025-04-09	$45.03	$45.03	$45.03	$45.03	$45.03	187
2025-04-08	$42.69	$42.69	$42.69	$42.69	$42.69	29
2025-04-07	$44.50	$44.50	$43.47	$43.47	$43.47	1,172
2025-04-04	$45.67	$45.67	$44.39	$44.39	$44.39	782
2025-04-03	$46.66	$46.69	$46.42	$46.42	$46.42	320
2025-04-02	$47.71	$47.71	$47.71	$47.71	$47.71	70
2025-04-01	$47.47	$47.47	$47.47	$47.47	$47.47	132
2025-03-31	$47.14	$47.47	$47.14	$47.47	$47.47	199
2025-03-28	$47.11	$47.11	$47.02	$47.02	$47.02	120
2025-03-27	$47.40	$47.40	$47.40	$47.40	$47.40	69
2025-03-26	$47.14	$47.14	$47.14	$47.14	$47.14	69
2025-03-25	$47.25	$47.25	$47.08	$47.08	$46.82	501
2025-03-24	$47.37	$47.37	$47.37	$47.37	$47.11	8
2025-03-21	$46.88	$46.88	$46.88	$46.88	$46.88	15
2025-03-20	$47.50	$47.50	$47.28	$47.28	$47.28	102
2025-03-19	$47.50	$47.50	$47.50	$47.50	$47.50	4
2025-03-18	$47.40	$47.40	$47.40	$47.40	$47.40	54
2025-03-17	$47.59	$47.69	$47.59	$47.69	$47.69	198
2025-03-14	$47.03	$47.24	$47.03	$47.24	$47.24	418
2025-03-13	$46.64	$46.64	$46.64	$46.64	$46.64	6
2025-03-12	$47.00	$47.00	$46.81	$46.81	$46.81	101
2025-03-11	$47.66	$47.66	$47.66	$47.66	$47.66	6
2025-03-10	$48.22	$48.42	$48.22	$48.42	$48.42	1,299
2025-03-07	$48.81	$48.81	$48.81	$48.81	$48.81	125
2025-03-06	$48.14	$48.14	$48.14	$48.14	$48.14	0
2025-03-05	$48.15	$48.15	$48.15	$48.15	$48.15	556
2025-03-04	$48.25	$48.35	$47.84	$47.84	$47.84	556
2025-03-03	$48.83	$48.95	$48.60	$48.60	$48.60	2,228
2025-02-28	$48.05	$48.58	$48.05	$48.58	$48.58	191
2025-02-27	$48.06	$48.06	$48.06	$48.06	$48.06	113
2025-02-26	$48.26	$48.26	$48.13	$48.13	$48.13	131
2025-02-25	$48.59	$48.59	$48.59	$48.59	$48.59	91
2025-02-24	$48.04	$48.04	$48.04	$48.04	$48.04	51
2025-02-21	$47.98	$47.98	$47.98	$47.98	$47.98	2
2025-02-20	$47.83	$48.05	$47.83	$48.05	$48.05	131
2025-02-19	$48.04	$48.04	$48.03	$48.03	$48.03	204
2025-02-18	$47.87	$47.97	$47.87	$47.97	$47.97	320
2025-02-14	$47.80	$47.80	$47.80	$47.80	$47.80	41
2025-02-13	$48.14	$48.14	$48.14	$48.14	$48.14	27
2025-02-12	$47.60	$47.70	$47.58	$47.58	$47.58	402
2025-02-11	$48.02	$48.02	$48.02	$48.02	$48.02	153
2025-02-10	$47.54	$47.55	$47.54	$47.55	$47.55	204
2025-02-07	$47.70	$47.70	$47.43	$47.43	$47.43	348
2025-02-06	$47.76	$47.76	$47.76	$47.76	$47.76	8
2025-02-05	$47.79	$47.79	$47.79	$47.79	$47.79	512
2025-02-04	$47.67	$47.70	$47.67	$47.70	$47.70	512
2025-02-03	$47.75	$47.75	$47.75	$47.75	$47.75	31
2025-01-31	$48.01	$48.01	$48.01	$48.01	$48.01	107
2025-01-30	$47.93	$48.32	$47.93	$48.32	$48.32	261
2025-01-29	$48.19	$48.19	$47.84	$47.84	$47.84	100
2025-01-28	$48.08	$48.08	$48.08	$48.08	$48.08	45
2025-01-27	$47.07	$48.45	$47.07	$48.45	$48.45	1,260
2025-01-24	$47.51	$47.51	$47.46	$47.46	$47.46	105
2025-01-23	$47.10	$47.41	$47.10	$47.41	$47.41	1,093
2025-01-22	$47.28	$47.28	$47.20	$47.20	$47.20	165
2025-01-21	$47.61	$47.87	$47.61	$47.79	$47.79	764
2025-01-17	$47.41	$47.41	$47.31	$47.31	$47.31	148
2025-01-16	$46.64	$47.15	$46.64	$47.15	$47.15	262
2025-01-15	$46.64	$46.64	$46.64	$46.64	$46.64	173
2025-01-14	$45.89	$46.38	$45.89	$46.38	$46.38	1,747
2025-01-13	$45.89	$45.89	$45.89	$45.89	$45.89	9
2025-01-10	$45.65	$45.65	$45.28	$45.40	$45.40	672
2025-01-08	$45.87	$46.15	$45.87	$46.15	$46.15	101
2025-01-07	$46.38	$46.44	$45.92	$46.06	$46.06	2,361
2025-01-06	$46.63	$46.63	$46.19	$46.19	$46.19	120
2025-01-03	$46.62	$46.62	$46.62	$46.62	$46.62	118
2025-01-02	$46.46	$46.46	$46.46	$46.46	$46.46	333
2024-12-31	$47.04	$47.04	$46.75	$46.84	$46.84	490
2024-12-30	$46.85	$46.85	$46.59	$46.80	$46.80	510
2024-12-27	$47.11	$47.11	$47.11	$47.11	$47.11	3
2024-12-26	$47.45	$47.49	$47.45	$47.49	$47.49	103
2024-12-24	$47.16	$47.39	$47.16	$47.39	$47.39	102
2024-12-23	$47.11	$47.11	$47.11	$47.11	$47.11	51
2024-12-20	$47.50	$47.67	$47.50	$47.67	$47.67	350
2024-12-19	$47.64	$47.64	$47.48	$47.48	$47.48	103
2024-12-18	$48.91	$48.91	$47.62	$47.62	$47.62	2,122
2024-12-17	$49.03	$49.03	$49.03	$49.03	$49.03	11
2024-12-16	$49.50	$49.51	$49.50	$49.51	$49.51	217
2024-12-13	$49.75	$49.75	$49.75	$49.75	$49.75	37
2024-12-12	$49.90	$49.90	$49.90	$49.90	$49.90	28
2024-12-11	$50.12	$50.12	$50.12	$50.12	$50.12	3
2024-12-10	$50.38	$50.38	$50.26	$50.26	$50.26	210
2024-12-09	$50.54	$50.60	$50.36	$50.36	$50.36	777
2024-12-06	$50.78	$50.78	$50.36	$50.36	$50.36	26,828
2024-12-05	$50.60	$50.61	$50.60	$50.61	$50.61	790
2024-12-04	$50.75	$50.75	$50.61	$50.70	$50.70	1,611
2024-12-03	$50.97	$50.97	$50.93	$50.93	$50.93	545
2024-12-02	$51.31	$51.31	$51.31	$51.31	$51.31	50
2024-11-29	$51.61	$51.61	$51.59	$51.59	$51.59	216
2024-11-27	$51.46	$51.46	$51.43	$51.43	$51.43	595
2024-11-26	$51.40	$51.40	$51.40	$51.40	$51.40	92
2024-11-25	$51.75	$51.75	$51.58	$51.58	$51.58	2,804
2024-11-22	$50.76	$50.98	$50.76	$50.98	$50.98	499
2024-11-21	$49.68	$50.34	$49.68	$50.34	$50.34	501
2024-11-20	$49.52	$49.75	$49.52	$49.75	$49.75	926
2024-11-19	$49.83	$49.83	$49.82	$49.82	$49.82	554
2024-11-18	$50.04	$50.04	$50.04	$50.04	$50.04	16
2024-11-15	$49.92	$49.92	$49.92	$49.92	$49.92	56
2024-11-14	$49.88	$49.88	$49.88	$49.88	$49.88	92
2024-11-13	$50.30	$50.33	$50.23	$50.23	$50.23	2,740
2024-11-12	$50.37	$50.37	$50.27	$50.27	$50.27	436
2024-11-11	$50.68	$50.68	$50.67	$50.67	$50.67	115
2024-11-08	$50.30	$50.32	$50.30	$50.32	$50.32	650
2024-11-07	$50.03	$50.03	$50.03	$50.03	$50.03	101
2024-11-06	$50.37	$50.41	$50.37	$50.41	$50.41	627
2024-11-05	$48.75	$49.15	$48.73	$49.15	$49.15	4,306
2024-11-04	$48.53	$48.53	$48.53	$48.53	$48.53	36
2024-11-01	$48.46	$48.47	$48.46	$48.47	$48.47	382
2024-10-31	$48.46	$48.46	$48.46	$48.46	$48.46	72
2024-10-30	$48.88	$48.88	$48.88	$48.88	$48.88	26
2024-10-29	$48.88	$48.88	$48.88	$48.88	$48.88	11
2024-10-28	$49.30	$49.30	$49.30	$49.30	$49.30	297
2024-10-25	$48.87	$48.87	$48.87	$48.87	$48.87	17
2024-10-24	$49.34	$49.34	$49.34	$49.34	$49.34	2
2024-10-23	$49.55	$49.55	$49.55	$49.55	$49.55	7
2024-10-22	$49.66	$49.66	$49.66	$49.66	$49.66	5
2024-10-21	$50.11	$50.11	$50.11	$50.11	$50.11	49
2024-10-18	$50.72	$50.72	$50.72	$50.72	$50.72	18
2024-10-17	$50.67	$50.67	$50.67	$50.67	$50.67	99
2024-10-16	$50.47	$50.71	$50.47	$50.70	$50.70	351
2024-10-15	$50.39	$50.39	$50.39	$50.39	$50.39	115
2024-10-14	$50.25	$50.25	$50.25	$50.25	$50.25	17
2024-10-11	$49.84	$49.84	$49.84	$49.84	$49.84	47
2024-10-10	$49.23	$49.23	$49.23	$49.23	$49.23	21
2024-10-09	$49.38	$49.38	$49.38	$49.38	$49.38	7
2024-10-08	$49.11	$49.11	$49.11	$49.11	$49.11	2
2024-10-07	$49.11	$49.11	$49.11	$49.11	$49.11	74
2024-10-04	$49.31	$49.47	$49.31	$49.47	$49.47	648
2024-10-03	$49.25	$49.25	$49.25	$49.25	$49.25	55
2024-10-02	$49.66	$49.66	$49.66	$49.66	$49.66	129
2024-10-01	$49.86	$49.91	$49.80	$49.80	$49.80	956
2024-09-30	$50.00	$50.00	$50.00	$50.00	$50.00	26
2024-09-27	$49.89	$49.89	$49.89	$49.89	$49.89	1
2024-09-26	$49.70	$49.70	$49.70	$49.70	$49.70	100
2024-09-25	$49.36	$49.36	$49.36	$49.36	$49.36	5
2024-09-24	$50.05	$50.17	$49.99	$49.99	$49.70	662
2024-09-23	$50.02	$50.02	$50.02	$50.02	$49.73	95
2024-09-20	$49.76	$49.76	$49.76	$49.76	$49.76	31
2024-09-19	$50.04	$50.15	$49.97	$50.15	$50.15	403
2024-09-18	$49.84	$49.84	$49.83	$49.83	$49.83	249
2024-09-17	$49.93	$49.93	$49.93	$49.93	$49.93	28
2024-09-16	$49.98	$49.98	$49.98	$49.98	$49.98	28
2024-09-13	$49.60	$49.60	$49.60	$49.60	$49.60	0
2024-09-12	$48.95	$48.95	$48.95	$48.95	$48.95	2
2024-09-11	$48.66	$48.66	$48.66	$48.66	$48.66	2
2024-09-10	$48.96	$49.12	$48.93	$49.12	$49.12	821
2024-09-09	$48.95	$48.95	$48.95	$48.95	$48.95	164
2024-09-06	$48.65	$48.65	$48.65	$48.65	$48.65	83
2024-09-05	$48.99	$48.99	$48.99	$48.99	$48.99	23
2024-09-04	$49.28	$49.28	$49.28	$49.28	$49.28	542
2024-09-03	$49.64	$49.64	$49.33	$49.33	$49.33	542
2024-08-30	$49.65	$49.70	$49.65	$49.70	$49.70	123
2024-08-29	$49.39	$49.42	$49.27	$49.27	$49.27	851
2024-08-28	$49.26	$49.26	$49.19	$49.19	$49.19	114
2024-08-27	$49.09	$49.18	$49.09	$49.13	$49.13	496
2024-08-26	$49.31	$49.31	$49.22	$49.22	$49.22	6,589
2024-08-23	$48.69	$49.11	$48.69	$49.11	$49.11	595
2024-08-22	$48.62	$48.62	$48.57	$48.57	$48.57	116
2024-08-21	$48.73	$48.73	$48.73	$48.73	$48.73	19
2024-08-20	$48.37	$48.37	$48.37	$48.37	$48.37	3
2024-08-19	$48.52	$48.55	$48.50	$48.50	$48.50	227
2024-08-16	$48.29	$48.29	$48.29	$48.29	$48.29	303
2024-08-15	$48.21	$48.21	$48.08	$48.08	$48.08	303
2024-08-14	$47.65	$47.65	$47.65	$47.65	$47.65	62
2024-08-13	$47.45	$47.45	$47.45	$47.45	$47.45	19
2024-08-12	$47.00	$47.00	$47.00	$47.00	$47.00	178
2024-08-09	$47.29	$47.44	$47.29	$47.44	$47.44	665
2024-08-08	$47.49	$47.49	$47.49	$47.49	$47.49	50
2024-08-07	$47.11	$47.11	$47.11	$47.11	$47.11	39
2024-08-06	$47.37	$47.37	$47.37	$47.37	$47.37	168
2024-08-05	$47.10	$47.10	$47.10	$47.10	$47.10	213
2024-08-02	$48.41	$48.41	$48.41	$48.41	$48.41	1
2024-08-01	$48.58	$48.58	$48.58	$48.58	$48.58	52
2024-07-31	$48.88	$48.88	$48.88	$48.88	$48.88	15
2024-07-30	$48.67	$48.90	$48.67	$48.90	$48.90	160
2024-07-29	$48.44	$48.54	$48.44	$48.54	$48.54	961
2024-07-26	$48.50	$48.53	$48.50	$48.53	$48.53	1,250
2024-07-25	$48.05	$48.05	$48.05	$48.05	$48.05	35
2024-07-24	$47.49	$47.49	$47.49	$47.49	$47.49	35
2024-07-23	$47.79	$47.79	$47.69	$47.69	$47.69	295
2024-07-22	$47.76	$47.76	$47.76	$47.76	$47.76	3
2024-07-19	$47.50	$47.50	$47.50	$47.50	$47.50	38
2024-07-18	$48.73	$48.73	$47.98	$47.98	$47.98	548
2024-07-17	$48.48	$48.48	$48.40	$48.40	$48.40	182
2024-07-16	$47.98	$47.98	$47.98	$47.98	$47.98	35
2024-07-15	$47.01	$47.01	$47.01	$47.01	$47.01	258
2024-07-12	$46.99	$46.99	$46.99	$46.99	$46.99	2
2024-07-11	$45.34	$46.48	$45.34	$46.48	$46.48	884
2024-07-10	$45.39	$45.55	$45.39	$45.55	$45.55	111
2024-07-09	$44.95	$44.98	$44.95	$44.98	$44.98	827
2024-07-08	$45.12	$45.12	$45.12	$45.12	$45.12	34
2024-07-05	$45.09	$45.09	$45.09	$45.09	$45.09	76
2024-07-03	$45.12	$45.12	$45.12	$45.12	$45.12	170
2024-07-02	$45.22	$45.22	$45.22	$45.22	$45.22	118
2024-07-01	$45.03	$45.06	$45.03	$45.05	$45.05	704
2024-06-28	$45.44	$45.44	$45.44	$45.44	$45.44	11
2024-06-27	$45.25	$45.38	$45.21	$45.38	$45.38	798
2024-06-26	$45.40	$45.40	$45.07	$45.07	$45.07	684
2024-06-25	$46.06	$46.06	$45.89	$45.89	$45.55	6,853
2024-06-24	$46.72	$46.72	$46.56	$46.56	$46.22	351
2024-06-21	$46.19	$46.19	$46.19	$46.19	$45.85	121
2024-06-20	$45.86	$46.15	$45.86	$46.10	$45.76	658
2024-06-18	$45.95	$45.95	$45.95	$45.95	$45.61	222
2024-06-17	$45.84	$45.84	$45.84	$45.84	$45.50	305
2024-06-14	$45.47	$45.47	$45.47	$45.47	$45.47	382
2024-06-13	$45.76	$45.81	$45.75	$45.81	$45.81	775
2024-06-12	$46.20	$46.20	$45.91	$45.91	$45.91	1,871
2024-06-11	$45.78	$45.78	$45.78	$45.78	$45.78	277
2024-06-10	$45.76	$45.96	$45.76	$45.91	$45.91	775
2024-06-07	$46.06	$46.06	$46.06	$46.06	$46.06	8
2024-06-06	$46.13	$46.13	$46.13	$46.13	$46.13	87
2024-06-05	$46.13	$46.22	$46.13	$46.22	$46.22	391
2024-06-04	$46.36	$46.36	$46.26	$46.31	$46.31	787
2024-06-03	$46.39	$46.39	$46.39	$46.39	$46.39	100
2024-05-31	$46.17	$46.66	$46.17	$46.66	$46.66	164
2024-05-30	$45.75	$45.75	$45.75	$45.75	$45.75	2
2024-05-29	$45.39	$45.39	$45.39	$45.39	$45.39	56
2024-05-28	$45.94	$45.94	$45.94	$45.94	$45.94	85
2024-05-24	$46.50	$46.50	$46.50	$46.50	$46.50	141
2024-05-23	$46.52	$46.52	$46.52	$46.52	$46.52	5
2024-05-22	$47.57	$47.60	$47.38	$47.38	$47.38	2,494
2024-05-21	$47.73	$47.73	$47.73	$47.73	$47.73	122
2024-05-20	$47.82	$47.82	$47.82	$47.82	$47.82	267
2024-05-17	$48.00	$48.00	$48.00	$48.00	$48.00	47
2024-05-16	$48.00	$48.00	$48.00	$48.00	$48.00	24
2024-05-15	$47.77	$47.77	$47.77	$47.77	$47.77	5
2024-05-14	$47.68	$47.72	$47.68	$47.72	$47.72	282
2024-05-13	$47.86	$47.86	$47.72	$47.72	$47.72	442
2024-05-10	$47.79	$47.84	$47.79	$47.84	$47.84	103
2024-05-09	$47.42	$47.66	$47.42	$47.66	$47.66	724
2024-05-08	$47.06	$47.19	$47.06	$47.19	$47.19	301
2024-05-07	$47.12	$47.12	$47.12	$47.12	$47.12	112
2024-05-06	$46.69	$46.85	$46.69	$46.85	$46.85	241
2024-05-03	$46.67	$46.72	$46.66	$46.72	$46.72	1,252
2024-05-02	$46.53	$46.53	$46.53	$46.53	$46.53	1
2024-05-01	$46.59	$46.59	$46.37	$46.37	$46.37	373
2024-04-30	$46.39	$46.39	$46.39	$46.39	$46.39	112
2024-04-29	$46.71	$46.71	$46.71	$46.71	$46.71	1
2024-04-26	$46.60	$46.69	$46.53	$46.53	$46.53	752
2024-04-25	$46.49	$46.57	$46.49	$46.57	$46.57	304
2024-04-24	$46.60	$46.79	$46.60	$46.79	$46.79	381
2024-04-23	$46.39	$46.75	$46.39	$46.67	$46.67	1,623
2024-04-22	$46.62	$46.62	$46.51	$46.51	$46.51	141
2024-04-19	$45.97	$46.25	$45.97	$46.25	$46.25	874
2024-04-18	$45.69	$45.70	$45.69	$45.70	$45.70	113
2024-04-17	$45.43	$45.43	$45.43	$45.43	$45.43	81
2024-04-16	$45.40	$45.40	$45.40	$45.40	$45.40	103
2024-04-15	$45.88	$45.92	$45.66	$45.71	$45.71	1,166
2024-04-12	$46.08	$46.08	$45.81	$45.81	$45.81	918
2024-04-11	$46.43	$46.43	$46.43	$46.43	$46.43	12
2024-04-10	$46.62	$46.62	$46.62	$46.62	$46.62	68
2024-04-09	$47.43	$47.43	$47.43	$47.43	$47.43	39
2024-04-08	$47.26	$47.26	$47.26	$47.26	$47.26	71
2024-04-05	$47.06	$47.16	$47.06	$47.16	$47.16	131
2024-04-04	$47.50	$47.63	$47.11	$47.11	$47.11	602
2024-04-03	$47.39	$47.39	$47.35	$47.35	$47.35	1,054
2024-04-02	$47.41	$47.41	$47.41	$47.41	$47.41	49
2024-04-01	$47.84	$47.84	$47.80	$47.80	$47.80	283
2024-03-28	$48.39	$48.39	$48.21	$48.21	$48.21	1,144
2024-03-27	$47.19	$48.00	$47.19	$48.00	$48.00	1,237
2024-03-26	$47.15	$47.15	$47.15	$47.15	$47.15	192
2024-03-25	$47.14	$47.14	$47.14	$47.14	$47.14	101
2024-03-22	$47.29	$47.29	$47.29	$47.29	$47.29	213
2024-03-21	$47.63	$47.63	$47.63	$47.63	$47.63	31
2024-03-20	$47.23	$47.26	$47.23	$47.26	$47.26	1,504
2024-03-19	$47.18	$47.18	$47.18	$47.18	$46.98	47
2024-03-18	$47.30	$47.76	$46.87	$46.87	$46.87	3,755
2024-03-15	$46.97	$46.97	$46.97	$46.97	$46.97	262
2024-03-14	$47.02	$47.02	$46.90	$46.90	$46.90	263
2024-03-13	$47.43	$47.43	$47.43	$47.43	$47.43	147
2024-03-12	$47.42	$47.42	$47.42	$47.42	$47.42	77
2024-03-11	$47.08	$47.43	$47.08	$47.43	$47.43	121
2024-03-08	$47.22	$47.22	$47.22	$47.22	$47.22	81
2024-03-07	$47.25	$47.25	$47.22	$47.22	$47.22	1,208
2024-03-06	$47.09	$47.09	$46.99	$46.99	$46.99	446
2024-03-05	$47.05	$47.05	$46.76	$46.76	$46.76	895
2024-03-04	$46.75	$46.76	$46.75	$46.76	$46.76	335
2024-03-01	$46.50	$46.66	$46.50	$46.62	$46.62	1,653
2024-02-29	$46.64	$46.72	$46.64	$46.72	$46.72	313
2024-02-28	$46.46	$46.61	$46.46	$46.47	$46.47	1,456
2024-02-27	$46.47	$46.47	$46.47	$46.47	$46.47	146
2024-02-26	$46.41	$46.44	$46.22	$46.33	$46.33	712
2024-02-23	$46.36	$46.57	$46.36	$46.57	$46.57	444
2024-02-22	$46.26	$46.51	$46.26	$46.51	$46.51	223
2024-02-21	$46.28	$46.28	$46.28	$46.28	$46.28	15
2024-02-20	$46.05	$46.14	$46.05	$46.14	$46.14	157
2024-02-16	$45.95	$45.95	$45.95	$45.95	$45.95	146
2024-02-15	$45.86	$46.16	$45.85	$46.16	$46.16	656
2024-02-14	$45.48	$45.48	$45.48	$45.48	$45.48	58
2024-02-13	$45.34	$45.34	$45.15	$45.21	$45.21	543
2024-02-12	$46.25	$46.25	$46.25	$46.25	$46.25	117
2024-02-09	$45.70	$45.70	$45.70	$45.70	$45.70	38
2024-02-08	$45.76	$45.76	$45.76	$45.76	$45.76	38
2024-02-07	$45.71	$45.71	$45.71	$45.71	$45.71	22
2024-02-06	$45.47	$45.66	$45.47	$45.66	$45.66	110
2024-02-05	$45.44	$45.44	$45.44	$45.44	$45.44	86
2024-02-02	$46.32	$46.32	$46.21	$46.21	$46.21	463
2024-02-01	$46.31	$46.31	$46.31	$46.31	$46.31	4
2024-01-31	$46.13	$46.20	$45.70	$45.70	$45.70	3,168
2024-01-30	$46.09	$46.24	$46.09	$46.24	$46.24	447
2024-01-29	$46.10	$46.10	$46.10	$46.10	$46.10	70
2024-01-26	$45.88	$45.88	$45.88	$45.88	$45.88	78
2024-01-25	$45.58	$45.83	$45.49	$45.83	$45.83	720
2024-01-24	$45.87	$45.88	$45.45	$45.45	$45.45	1,032
2024-01-23	$45.98	$45.98	$45.98	$45.98	$45.98	288
2024-01-22	$45.94	$46.00	$45.94	$46.00	$46.00	228
2024-01-19	$45.67	$45.79	$45.67	$45.79	$45.79	483
2024-01-18	$45.39	$45.66	$45.39	$45.66	$45.66	470
2024-01-17	$45.52	$45.52	$45.52	$45.52	$45.52	70
2024-01-16	$45.75	$45.75	$45.75	$45.75	$45.75	193
2024-01-12	$46.26	$46.26	$46.26	$46.26	$46.26	376
2024-01-11	$46.10	$46.19	$46.10	$46.19	$46.19	139
2024-01-10	$46.46	$46.46	$46.40	$46.40	$46.40	306
2024-01-09	$46.32	$46.32	$46.32	$46.32	$46.32	179
2024-01-08	$46.39	$46.56	$46.39	$46.56	$46.56	436
2024-01-05	$46.20	$46.32	$46.20	$46.25	$46.25	2,427
2024-01-04	$46.34	$46.37	$46.31	$46.31	$46.31	1,979
2024-01-03	$46.41	$46.41	$46.41	$46.41	$46.41	38
2024-01-02	$47.10	$47.13	$46.87	$46.99	$46.99	2,260
2023-12-29	$47.01	$47.01	$46.86	$46.86	$46.86	164
2023-12-28	$46.97	$47.02	$46.97	$47.02	$47.02	1,146
2023-12-27	$46.94	$46.94	$46.94	$46.94	$46.94	280
2023-12-26	$46.89	$47.10	$46.89	$46.99	$46.99	629
2023-12-22	$46.45	$46.89	$46.45	$46.78	$46.78	6,161
2023-12-21	$46.20	$46.57	$46.13	$46.48	$46.48	5,163
2023-12-20	$46.19	$46.19	$46.19	$46.19	$46.19	3,003
2023-12-19	$47.27	$47.27	$47.27	$47.27	$46.83	2,601
2023-12-18	$46.90	$46.93	$46.89	$46.89	$46.45	1,572
2023-12-15	$47.03	$47.03	$46.90	$46.90	$46.46	1,566
2023-12-14	$47.44	$47.44	$47.28	$47.30	$46.86	1,239
2023-12-13	$46.04	$47.01	$46.01	$47.01	$46.57	2,020
2023-12-12	$45.79	$45.93	$45.79	$45.89	$45.47	1,894
2023-12-11	$45.77	$45.82	$45.72	$45.82	$45.39	1,042
2023-12-08	$45.64	$45.73	$45.64	$45.65	$45.65	1,611
2023-12-07	$45.67	$45.75	$45.67	$45.75	$45.75	1,133
2023-12-06	$45.49	$45.49	$45.49	$45.49	$45.49	485
2023-12-05	$45.52	$45.52	$45.48	$45.48	$45.48	203
2023-12-04	$45.83	$45.89	$45.83	$45.89	$45.89	153
2023-12-01	$44.92	$45.50	$44.92	$45.50	$45.50	520
2023-11-30	$44.56	$44.80	$44.56	$44.80	$44.80	258
2023-11-29	$44.62	$44.62	$44.41	$44.41	$44.41	2,224
2023-11-28	$44.45	$44.45	$44.45	$44.45	$44.45	56
2023-11-27	$44.57	$44.57	$44.57	$44.57	$44.57	135
2023-11-24	$44.66	$44.66	$44.66	$44.66	$44.66	14
2023-11-22	$44.54	$44.54	$44.54	$44.54	$44.54	47
2023-11-21	$44.29	$44.31	$44.25	$44.31	$44.31	483
2023-11-20	$44.30	$44.32	$44.24	$44.32	$44.32	891
2023-11-17	$44.31	$44.37	$44.31	$44.37	$44.37	363
2023-11-16	$44.23	$44.23	$44.23	$44.23	$44.23	13
2023-11-15	$44.41	$44.43	$44.40	$44.40	$44.40	696
2023-11-14	$44.16	$44.16	$44.16	$44.16	$44.16	119
2023-11-13	$42.75	$42.89	$42.75	$42.89	$42.89	2,079
2023-11-10	$42.80	$42.89	$42.80	$42.89	$42.89	541
2023-11-09	$42.85	$42.85	$42.62	$42.62	$42.62	297
2023-11-08	$42.89	$42.95	$42.88	$42.95	$42.95	660
2023-11-07	$43.15	$43.15	$43.15	$43.15	$43.15	58
2023-11-06	$43.71	$43.71	$43.42	$43.47	$43.47	427
2023-11-03	$43.73	$43.73	$43.73	$43.73	$43.73	74
2023-11-02	$42.52	$43.04	$42.52	$43.04	$43.04	111
2023-11-01	$42.16	$42.18	$42.16	$42.18	$42.18	310
2023-10-31	$41.95	$42.05	$41.91	$42.05	$42.05	2,076
2023-10-30	$41.77	$41.77	$41.77	$41.77	$41.77	139
2023-10-27	$41.53	$41.53	$41.32	$41.32	$41.32	758
2023-10-26	$41.99	$42.11	$41.93	$41.93	$41.93	1,385
2023-10-25	$41.75	$41.78	$41.72	$41.72	$41.72	445
2023-10-24	$41.85	$41.85	$41.68	$41.85	$41.85	1,195
2023-10-23	$41.95	$42.07	$41.61	$41.61	$41.61	850
2023-10-20	$42.00	$42.00	$41.98	$41.98	$41.98	652
2023-10-19	$42.90	$42.90	$42.31	$42.31	$42.31	183
2023-10-18	$43.02	$43.14	$42.84	$42.84	$42.84	1,156
2023-10-17	$43.38	$43.39	$43.38	$43.39	$43.39	132
2023-10-16	$43.21	$43.21	$43.21	$43.21	$43.21	23
2023-10-13	$42.80	$42.80	$42.69	$42.69	$42.69	157
2023-10-12	$42.74	$42.74	$42.74	$42.74	$42.74	237
2023-10-11	$43.25	$43.36	$43.25	$43.36	$43.36	237
2023-10-10	$43.42	$43.42	$43.42	$43.42	$43.42	55
2023-10-09	$43.13	$43.13	$43.13	$43.13	$43.13	55
2023-10-06	$42.95	$42.95	$42.95	$42.95	$42.95	117
2023-10-05	$42.73	$42.92	$42.73	$42.79	$42.79	773
2023-10-04	$42.87	$42.87	$42.87	$42.87	$42.87	28
2023-10-03	$42.46	$42.46	$42.44	$42.45	$42.45	1,712
2023-10-02	$43.28	$43.28	$42.64	$42.79	$42.79	11,699
2023-09-29	$43.67	$43.67	$43.43	$43.43	$43.43	687
2023-09-28	$43.44	$43.67	$43.44	$43.55	$43.55	1,661
2023-09-27	$43.40	$43.40	$43.31	$43.31	$43.31	3,153
2023-09-26	$43.76	$43.76	$43.45	$43.45	$43.45	632
2023-09-25	$43.89	$44.11	$43.88	$44.11	$44.11	1,223
2023-09-22	$44.05	$44.05	$44.05	$44.05	$44.05	8
2023-09-21	$44.28	$44.28	$44.28	$44.28	$44.28	121
2023-09-20	$45.16	$45.37	$44.92	$44.92	$44.92	254
2023-09-19	$45.40	$45.40	$45.40	$45.40	$45.12	1
2023-09-18	$45.67	$45.67	$45.47	$45.47	$45.19	729
2023-09-15	$45.66	$45.66	$45.66	$45.66	$45.38	24
2023-09-14	$46.07	$46.07	$46.05	$46.05	$45.77	286
2023-09-13	$45.51	$45.51	$45.51	$45.51	$45.24	112
2023-09-12	$45.55	$45.55	$45.55	$45.55	$45.27	1
2023-09-11	$45.76	$45.76	$45.62	$45.63	$45.36	1,826
2023-09-08	$45.40	$45.40	$45.40	$45.40	$45.40	1
2023-09-07	$45.42	$45.42	$45.42	$45.42	$45.42	202
2023-09-06	$45.47	$45.54	$45.47	$45.54	$45.54	106
2023-09-05	$45.73	$45.73	$45.73	$45.73	$45.73	43
2023-09-01	$46.58	$46.58	$46.58	$46.58	$46.58	69
2023-08-31	$46.69	$46.69	$46.53	$46.53	$46.53	290
2023-08-30	$46.63	$46.63	$46.63	$46.63	$46.63	5
2023-08-29	$46.61	$46.61	$46.61	$46.61	$46.61	143
2023-08-28	$46.30	$46.30	$46.30	$46.30	$46.30	0
2023-08-25	$46.12	$46.12	$46.12	$46.12	$46.12	86
2023-08-24	$45.91	$45.91	$45.91	$45.91	$45.91	11
2023-08-23	$46.10	$46.10	$46.10	$46.10	$46.10	63
2023-08-22	$46.03	$46.05	$45.94	$45.94	$45.94	2,010
2023-08-21	$45.81	$46.04	$45.81	$46.04	$46.04	290
2023-08-18	$46.32	$46.32	$46.32	$46.32	$46.32	8
2023-08-17	$46.33	$46.33	$46.33	$46.33	$46.33	27
2023-08-16	$46.60	$46.60	$46.60	$46.60	$46.60	65
2023-08-15	$46.77	$46.77	$46.77	$46.77	$46.77	3
2023-08-14	$47.31	$47.31	$47.21	$47.31	$47.31	252
2023-08-11	$47.46	$47.46	$47.46	$47.46	$47.46	53
2023-08-10	$47.39	$47.39	$47.37	$47.37	$47.37	132
2023-08-09	$47.69	$47.69	$47.56	$47.56	$47.56	513
2023-08-08	$47.56	$47.56	$47.56	$47.56	$47.56	54
2023-08-07	$47.82	$47.89	$47.82	$47.89	$47.89	154
2023-08-04	$47.51	$47.51	$47.51	$47.51	$47.51	100
2023-08-03	$47.78	$47.78	$47.78	$47.78	$47.78	11
2023-08-02	$48.05	$48.05	$48.03	$48.03	$48.03	196
2023-08-01	$48.07	$48.11	$48.07	$48.11	$48.11	368
2023-07-31	$48.35	$48.35	$48.15	$48.15	$48.15	215
2023-07-28	$48.37	$48.37	$48.19	$48.23	$48.23	628
2023-07-27	$47.87	$47.87	$47.87	$47.87	$47.87	305
2023-07-26	$48.40	$48.40	$48.40	$48.40	$48.40	239
2023-07-25	$48.08	$48.16	$48.01	$48.16	$48.16	838
2023-07-24	$47.97	$48.02	$47.97	$48.02	$48.02	109
2023-07-21	$47.93	$47.93	$47.93	$47.93	$47.93	61
2023-07-20	$47.76	$47.81	$47.76	$47.81	$47.81	531
2023-07-19	$47.53	$47.53	$47.53	$47.53	$47.53	74
2023-07-18	$47.28	$47.28	$47.21	$47.22	$47.22	2,195
2023-07-17	$46.93	$46.98	$46.85	$46.93	$46.93	981
2023-07-14	$46.84	$46.86	$46.84	$46.86	$46.86	244
2023-07-13	$47.14	$47.14	$47.14	$47.14	$47.14	92
2023-07-12	$46.95	$46.95	$46.95	$46.95	$46.95	157
2023-07-11	$46.73	$46.73	$46.73	$46.73	$46.73	20
2023-07-10	$46.20	$46.20	$46.20	$46.20	$46.20	20
2023-07-07	$45.96	$45.96	$45.96	$45.96	$45.96	17
2023-07-06	$46.15	$46.15	$46.15	$46.15	$46.15	15
2023-07-05	$46.53	$46.53	$46.53	$46.53	$46.53	72
2023-07-03	$46.64	$46.94	$46.64	$46.94	$46.94	418
2023-06-30	$46.77	$46.87	$46.76	$46.87	$46.87	1,498
2023-06-29	$46.25	$46.48	$46.25	$46.48	$46.48	473
2023-06-28	$45.91	$45.98	$45.91	$45.98	$45.98	668
2023-06-27	$45.70	$46.19	$45.70	$46.19	$46.19	8,372
2023-06-26	$45.70	$45.89	$45.70	$45.82	$45.82	1,111
2023-06-23	$45.44	$45.44	$45.44	$45.44	$45.44	8
2023-06-22	$45.84	$45.84	$45.84	$45.84	$45.84	89
2023-06-21	$46.00	$46.00	$46.00	$46.00	$46.00	146
2023-06-20	$46.50	$46.50	$46.23	$46.23	$46.23	1,120
2023-06-16	$46.78	$46.78	$46.69	$46.72	$46.72	285
2023-06-15	$46.60	$46.60	$46.60	$46.60	$46.60	123
2023-06-14	$46.45	$46.45	$46.05	$46.05	$46.05	1,261
2023-06-13	$46.26	$46.26	$46.26	$46.26	$46.26	926
2023-06-12	$46.00	$46.00	$45.90	$45.90	$45.90	926
2023-06-09	$46.19	$46.19	$46.16	$46.16	$46.16	280
2023-06-08	$46.09	$46.31	$46.09	$46.31	$46.31	262
2023-06-07	$46.39	$46.39	$46.39	$46.39	$46.39	9
2023-06-06	$45.79	$45.79	$45.79	$45.79	$45.79	32
2023-06-05	$45.42	$45.42	$45.42	$45.42	$45.42	32
2023-06-02	$45.69	$45.82	$45.69	$45.82	$45.82	181
2023-06-01	$44.50	$44.50	$44.28	$44.48	$44.48	1,151
2023-05-31	$44.27	$44.27	$44.27	$44.27	$44.27	399
2023-05-30	$44.63	$44.63	$44.58	$44.58	$44.58	399
2023-05-26	$44.86	$44.86	$44.86	$44.86	$44.86	318
2023-05-25	$44.66	$44.92	$44.59	$44.59	$44.59	1,380
2023-05-24	$44.95	$44.95	$44.91	$44.91	$44.91	1,205
2023-05-23	$45.40	$45.40	$45.40	$45.40	$45.40	3
2023-05-22	$45.68	$45.68	$45.63	$45.63	$45.63	277
2023-05-19	$46.14	$46.14	$45.80	$45.80	$45.80	228
2023-05-18	$45.62	$45.94	$45.62	$45.94	$45.94	168
2023-05-17	$45.86	$45.86	$45.86	$45.86	$45.86	139
2023-05-16	$45.44	$45.44	$45.44	$45.44	$45.44	128
2023-05-15	$45.86	$45.97	$45.80	$45.97	$45.97	282
2023-05-12	$45.89	$45.96	$45.74	$45.96	$45.96	13,839
2023-05-11	$45.88	$45.92	$45.88	$45.92	$45.92	148
2023-05-10	$46.13	$46.15	$46.13	$46.15	$46.15	398
2023-05-09	$46.26	$46.26	$46.15	$46.15	$46.15	143
2023-05-08	$46.35	$46.35	$46.35	$46.35	$46.35	89
2023-05-05	$46.51	$46.54	$46.51	$46.54	$46.54	148
2023-05-04	$45.93	$45.99	$45.93	$45.99	$45.99	275
2023-05-03	$46.33	$46.33	$46.33	$46.33	$46.33	80
2023-05-02	$46.34	$46.37	$46.02	$46.37	$46.37	795
2023-05-01	$47.13	$47.13	$46.89	$46.89	$46.89	151
2023-04-28	$46.90	$46.90	$46.90	$46.90	$46.90	63
2023-04-27	$46.08	$46.65	$46.08	$46.65	$46.65	293
2023-04-26	$46.15	$46.20	$45.86	$45.86	$45.86	755
2023-04-25	$46.43	$46.43	$46.43	$46.43	$46.43	74
2023-04-24	$46.92	$46.92	$46.92	$46.92	$46.92	44
2023-04-21	$46.89	$46.89	$46.89	$46.89	$46.89	3
2023-04-20	$46.56	$46.82	$46.56	$46.82	$46.82	200
2023-04-19	$46.74	$46.74	$46.74	$46.74	$46.74	172
2023-04-18	$46.50	$46.58	$46.50	$46.58	$46.58	820
2023-04-17	$46.45	$46.64	$46.39	$46.64	$46.64	1,829
2023-04-14	$46.27	$46.27	$46.27	$46.27	$46.27	53
2023-04-13	$46.66	$46.68	$46.64	$46.64	$46.64	358
2023-04-12	$46.55	$46.64	$46.39	$46.39	$46.39	570
2023-04-11	$46.65	$46.75	$46.61	$46.61	$46.61	894
2023-04-10	$46.30	$46.33	$46.30	$46.33	$46.33	383
2023-04-06	$46.24	$46.24	$46.09	$46.14	$46.14	589
2023-04-05	$46.13	$46.13	$46.13	$46.13	$46.13	193
2023-04-04	$46.51	$46.51	$46.05	$46.08	$46.08	778
2023-04-03	$46.56	$46.56	$46.56	$46.56	$46.56	61
2023-03-31	$46.18	$46.48	$46.18	$46.48	$46.48	743
2023-03-30	$46.12	$46.12	$45.75	$45.81	$45.81	789
2023-03-29	$45.73	$45.75	$45.73	$45.75	$45.75	528
2023-03-28	$45.28	$45.39	$45.28	$45.37	$45.37	428
2023-03-27	$45.14	$45.28	$45.14	$45.19	$45.19	648
2023-03-24	$44.83	$44.87	$44.82	$44.87	$44.87	366
2023-03-23	$44.31	$44.31	$44.31	$44.31	$44.31	11
2023-03-22	$45.48	$45.48	$44.62	$44.62	$44.62	592
2023-03-21	$45.66	$45.74	$45.32	$45.57	$45.36	10,663
2023-03-20	$45.40	$45.40	$45.40	$45.40	$45.19	99
2023-03-17	$44.91	$44.91	$44.70	$44.70	$44.70	10,604
2023-03-16	$45.47	$45.47	$45.47	$45.47	$45.47	203
2023-03-15	$44.88	$45.01	$44.88	$45.01	$45.01	421
2023-03-14	$45.68	$45.68	$45.44	$45.44	$45.44	513
2023-03-13	$44.58	$45.30	$44.58	$44.94	$44.94	1,441
2023-03-10	$44.81	$44.99	$44.81	$44.96	$44.96	315
2023-03-09	$46.00	$46.00	$45.72	$45.72	$45.72	1,080
2023-03-08	$46.44	$46.44	$46.44	$46.44	$46.44	122
2023-03-07	$46.35	$46.41	$46.35	$46.41	$46.41	133
2023-03-06	$47.07	$47.07	$47.07	$47.07	$47.07	64
2023-03-03	$47.15	$47.36	$47.15	$47.36	$47.36	797
2023-03-02	$46.91	$46.91	$46.91	$46.91	$46.91	54
2023-03-01	$46.57	$46.59	$46.57	$46.59	$46.59	375
2023-02-28	$47.13	$47.19	$46.98	$46.98	$46.98	688
2023-02-27	$47.14	$47.17	$47.05	$47.05	$47.05	207
2023-02-24	$46.86	$47.08	$46.86	$46.99	$46.99	502
2023-02-23	$47.32	$47.32	$47.12	$47.17	$47.17	845
2023-02-22	$47.16	$47.16	$47.16	$47.16	$47.16	170
2023-02-21	$47.94	$47.94	$47.12	$47.12	$47.12	385
2023-02-17	$48.11	$48.21	$48.11	$48.21	$48.21	643
2023-02-16	$47.89	$47.89	$47.82	$47.82	$47.82	215
2023-02-15	$47.92	$48.11	$47.92	$48.11	$48.11	293
2023-02-14	$47.68	$47.97	$47.68	$47.97	$47.97	1,221
2023-02-13	$47.78	$48.23	$47.78	$48.23	$48.23	1,405
2023-02-10	$47.65	$47.65	$47.65	$47.65	$47.65	14
2023-02-09	$47.34	$47.34	$47.34	$47.34	$47.34	112
2023-02-08	$47.86	$47.86	$47.86	$47.86	$47.86	108
2023-02-07	$48.52	$48.52	$48.52	$48.52	$48.52	314
2023-02-06	$48.52	$48.52	$48.52	$48.52	$48.52	185
2023-02-03	$48.71	$48.87	$48.71	$48.87	$48.87	581
2023-02-02	$48.54	$49.11	$48.54	$49.11	$49.11	805
2023-02-01	$48.05	$48.60	$48.05	$48.60	$48.60	3,775
2023-01-31	$47.40	$48.04	$47.40	$48.04	$48.04	1,527
2023-01-30	$47.24	$47.67	$47.22	$47.22	$47.22	909
2023-01-27	$47.41	$47.43	$47.41	$47.43	$47.43	609
2023-01-26	$47.30	$47.43	$47.30	$47.43	$47.43	1,095
2023-01-25	$47.14	$47.41	$47.14	$47.40	$47.40	742
2023-01-24	$47.26	$47.48	$47.26	$47.48	$47.48	228
2023-01-23	$47.51	$47.51	$47.41	$47.41	$47.41	1,221
2023-01-20	$46.68	$47.11	$46.68	$47.11	$47.11	923
2023-01-19	$46.92	$46.92	$46.59	$46.59	$46.59	363
2023-01-18	$48.15	$48.19	$47.26	$47.26	$47.26	671
2023-01-17	$48.64	$48.64	$48.17	$48.17	$48.17	860
2023-01-13	$48.09	$48.49	$48.09	$48.49	$48.49	3,157
2023-01-12	$48.15	$48.28	$48.15	$48.17	$48.17	587
2023-01-11	$48.07	$48.19	$47.95	$48.19	$48.19	1,261
2023-01-10	$47.79	$47.79	$47.79	$47.79	$47.79	161
2023-01-09	$47.48	$47.48	$47.48	$47.48	$47.48	2
2023-01-06	$47.69	$47.94	$47.69	$47.85	$47.85	472
2023-01-05	$46.76	$46.76	$46.76	$46.76	$46.76	833
2023-01-04	$47.48	$47.59	$47.31	$47.51	$47.51	2,222
2023-01-03	$47.26	$47.26	$46.77	$47.12	$47.12	1,520
2022-12-30	$47.24	$47.24	$46.99	$46.99	$46.99	490
2022-12-29	$47.44	$47.44	$47.44	$47.44	$47.44	57
2022-12-28	$47.31	$47.36	$46.93	$46.93	$46.93	6,730
2022-12-27	$47.51	$47.54	$47.43	$47.50	$47.50	949
2022-12-23	$47.20	$47.39	$47.15	$47.33	$47.33	3,043
2022-12-22	$47.28	$47.28	$46.88	$46.99	$46.99	958
2022-12-21	$47.77	$47.77	$47.74	$47.74	$47.34	298
2022-12-20	$47.25	$47.25	$47.21	$47.21	$46.81	227
2022-12-19	$47.25	$47.36	$47.10	$47.10	$46.70	4,851
2022-12-16	$47.16	$47.22	$47.06	$47.22	$46.82	478
2022-12-15	$47.60	$47.64	$47.60	$47.61	$47.21	3,249
2022-12-14	$49.19	$49.34	$48.54	$48.67	$48.26	1,137
2022-12-13	$49.76	$49.76	$48.92	$49.02	$48.60	3,491
2022-12-12	$48.35	$48.83	$48.35	$48.83	$48.42	255
2022-12-09	$48.77	$48.77	$48.44	$48.44	$48.03	410
2022-12-08	$48.71	$48.71	$48.71	$48.71	$48.30	5
2022-12-07	$48.82	$48.82	$48.54	$48.54	$48.13	732
2022-12-06	$48.94	$48.94	$48.55	$48.55	$48.14	605
2022-12-05	$48.96	$48.96	$48.96	$48.96	$48.54	141
2022-12-02	$49.64	$49.64	$49.64	$49.64	$49.64	21
2022-12-01	$49.75	$49.75	$49.49	$49.49	$49.49	1,445
2022-11-30	$49.42	$49.42	$49.42	$49.42	$49.42	257
2022-11-29	$48.55	$48.59	$48.55	$48.59	$48.59	101
2022-11-28	$48.68	$48.68	$48.68	$48.68	$48.68	14
2022-11-25	$49.43	$49.48	$49.41	$49.41	$49.41	1,156
2022-11-23	$49.27	$49.28	$49.13	$49.19	$49.19	3,355
2022-11-22	$49.09	$49.09	$49.09	$49.09	$49.09	27
2022-11-21	$48.66	$48.66	$48.62	$48.62	$48.62	192
2022-11-18	$48.13	$48.24	$48.13	$48.24	$48.24	1,110
2022-11-17	$47.51	$47.84	$47.51	$47.84	$47.84	298
2022-11-16	$48.21	$48.21	$48.07	$48.07	$48.07	1,107
2022-11-15	$48.37	$48.37	$48.16	$48.16	$48.16	290
2022-11-14	$48.29	$48.29	$47.79	$47.79	$47.79	202
2022-11-11	$47.92	$47.99	$47.83	$47.99	$47.99	402
2022-11-10	$47.87	$47.87	$47.87	$47.87	$47.87	6
2022-11-09	$46.30	$46.30	$45.89	$45.89	$45.89	108
2022-11-08	$46.48	$46.48	$46.48	$46.48	$46.48	11
2022-11-07	$46.23	$46.27	$46.23	$46.27	$46.27	344
2022-11-04	$45.72	$45.89	$45.46	$45.89	$45.89	410
2022-11-03	$44.75	$45.08	$44.75	$45.08	$45.08	359
2022-11-02	$45.95	$46.02	$45.19	$45.19	$45.19	726
2022-11-01	$45.95	$45.99	$45.95	$45.98	$45.98	405
2022-10-31	$46.12	$46.12	$46.06	$46.06	$46.06	487
2022-10-28	$45.76	$46.19	$45.76	$46.19	$46.19	422
2022-10-27	$45.34	$45.58	$45.19	$45.19	$45.19	5,486
2022-10-26	$44.97	$45.20	$44.93	$44.93	$44.93	1,523
2022-10-25	$44.61	$44.74	$44.61	$44.74	$44.74	285
2022-10-24	$43.74	$44.03	$43.74	$44.03	$44.03	1,059
2022-10-21	$42.99	$43.50	$42.93	$43.50	$43.50	1,109
2022-10-20	$42.60	$42.60	$42.60	$42.60	$42.60	139
2022-10-19	$43.21	$43.46	$43.21	$43.46	$43.46	687
2022-10-18	$44.27	$44.27	$43.88	$43.88	$43.88	373
2022-10-17	$43.51	$43.51	$43.37	$43.40	$43.40	3,499
2022-10-14	$42.68	$42.68	$42.56	$42.56	$42.56	300
2022-10-13	$42.80	$43.28	$42.80	$43.26	$43.26	1,320
2022-10-12	$42.53	$42.53	$42.21	$42.21	$42.21	359
2022-10-11	$42.30	$42.89	$42.30	$42.56	$42.56	8,371
2022-10-10	$42.48	$42.48	$42.38	$42.38	$42.38	831
2022-10-07	$42.12	$42.12	$42.12	$42.12	$42.12	7
2022-10-06	$43.28	$43.37	$43.05	$43.05	$43.05	938
2022-10-05	$43.33	$43.58	$43.33	$43.58	$43.58	146
2022-10-04	$43.66	$43.82	$43.66	$43.82	$43.82	184
2022-10-03	$41.90	$42.64	$41.90	$42.64	$42.64	137
2022-09-30	$42.02	$42.02	$41.52	$41.52	$41.52	2,695
2022-09-29	$42.43	$42.43	$41.95	$42.04	$42.04	304
2022-09-28	$42.83	$42.83	$42.83	$42.83	$42.83	68
2022-09-27	$42.92	$42.92	$42.03	$42.03	$42.03	2,554
2022-09-26	$42.90	$43.00	$42.47	$42.57	$42.57	13,113
2022-09-23	$42.76	$42.90	$42.62	$42.89	$42.89	1,293
2022-09-22	$43.74	$43.74	$43.45	$43.49	$43.49	1,813
2022-09-21	$44.84	$44.91	$43.92	$43.93	$43.93	6,572
2022-09-20	$44.72	$44.72	$44.56	$44.70	$44.44	2,362
2022-09-19	$45.16	$45.29	$45.16	$45.29	$45.03	209
2022-09-16	$44.99	$44.99	$44.73	$44.79	$44.79	1,695
2022-09-15	$45.43	$45.43	$45.17	$45.17	$45.17	249
2022-09-14	$45.59	$45.59	$45.57	$45.57	$45.57	271
2022-09-13	$45.74	$45.74	$45.74	$45.74	$45.74	156
2022-09-12	$47.07	$47.21	$47.07	$47.21	$47.21	556
2022-09-09	$46.88	$46.94	$46.88	$46.94	$46.94	319
2022-09-08	$46.46	$46.46	$46.46	$46.46	$46.46	40
2022-09-07	$46.42	$46.42	$46.42	$46.42	$46.42	94
2022-09-06	$45.49	$45.49	$45.39	$45.39	$45.39	462
2022-09-02	$46.03	$46.03	$45.50	$45.60	$45.60	262
2022-09-01	$46.00	$46.00	$46.00	$46.00	$46.00	25
2022-08-31	$45.99	$46.08	$45.99	$45.99	$45.99	1,387
2022-08-30	$46.68	$46.68	$46.23	$46.23	$46.23	813
2022-08-29	$46.91	$47.06	$46.83	$46.83	$46.83	891
2022-08-26	$47.60	$47.60	$47.00	$47.00	$47.00	143
2022-08-25	$48.20	$48.20	$48.20	$48.20	$48.20	29
2022-08-24	$47.52	$47.52	$47.52	$47.52	$47.52	1
2022-08-23	$47.50	$47.50	$47.50	$47.50	$47.50	6
2022-08-22	$48.02	$48.08	$47.71	$47.71	$47.71	1,772
2022-08-19	$48.65	$48.65	$48.57	$48.57	$48.57	130
2022-08-18	$48.93	$48.93	$48.93	$48.93	$48.93	96
2022-08-17	$48.94	$48.94	$48.84	$48.92	$48.92	1,278
2022-08-16	$49.15	$49.25	$49.15	$49.17	$49.17	684
2022-08-15	$48.51	$48.79	$48.51	$48.79	$48.79	649
2022-08-12	$47.90	$48.43	$47.90	$48.43	$48.43	425
2022-08-11	$48.13	$48.13	$47.71	$47.71	$47.71	552
2022-08-10	$47.66	$47.66	$47.60	$47.60	$47.60	181
2022-08-09	$46.84	$46.84	$46.82	$46.82	$46.82	314
2022-08-08	$47.28	$47.28	$47.04	$47.04	$47.04	425
2022-08-05	$46.54	$46.85	$46.54	$46.85	$46.85	271
2022-08-04	$46.92	$46.92	$46.77	$46.77	$46.77	480
2022-08-03	$46.89	$46.95	$46.88	$46.95	$46.95	311
2022-08-02	$46.80	$46.99	$46.68	$46.68	$46.68	655
2022-08-01	$46.88	$47.14	$46.78	$47.14	$47.14	1,642
2022-07-29	$46.82	$46.98	$46.77	$46.98	$46.98	705
2022-07-28	$46.32	$46.69	$46.32	$46.69	$46.69	457
2022-07-27	$45.67	$46.24	$45.67	$46.24	$46.24	840
2022-07-26	$45.64	$45.85	$45.64	$45.85	$45.85	101
2022-07-25	$45.60	$45.76	$45.60	$45.76	$45.76	235
2022-07-22	$45.74	$45.74	$45.50	$45.50	$45.50	257
2022-07-21	$45.09	$45.44	$45.09	$45.44	$45.44	231
2022-07-20	$45.22	$45.23	$45.15	$45.15	$45.15	593
2022-07-19	$44.94	$45.15	$44.94	$45.15	$45.15	370
2022-07-18	$44.49	$44.49	$44.14	$44.14	$44.14	564
2022-07-15	$44.52	$44.52	$44.52	$44.52	$44.52	7
2022-07-14	$43.66	$44.04	$43.66	$44.04	$44.04	771
2022-07-13	$43.88	$44.28	$43.88	$44.28	$44.28	202
2022-07-12	$44.39	$44.39	$44.39	$44.39	$44.39	145
2022-07-11	$44.42	$44.42	$44.42	$44.42	$44.42	79
2022-07-08	$44.55	$44.55	$44.55	$44.55	$44.55	38
2022-07-07	$44.91	$44.94	$44.83	$44.94	$44.94	1,330
2022-07-06	$44.56	$44.68	$44.56	$44.68	$44.68	363
2022-07-05	$44.56	$44.56	$44.56	$44.56	$44.56	18
2022-07-01	$44.62	$44.85	$44.27	$44.85	$44.85	1,418
2022-06-30	$44.05	$44.36	$44.05	$44.11	$44.11	754
2022-06-29	$44.25	$44.30	$44.25	$44.30	$44.30	527
2022-06-28	$44.87	$44.87	$44.32	$44.32	$44.32	814
2022-06-27	$45.00	$45.00	$44.85	$44.85	$44.85	213
2022-06-24	$44.78	$44.78	$44.78	$44.78	$44.78	21
2022-06-23	$43.57	$43.57	$43.57	$43.57	$43.57	283
2022-06-22	$42.78	$43.27	$42.78	$43.27	$43.27	226
2022-06-21	$43.16	$43.25	$43.16	$43.18	$42.95	6,855
2022-06-17	$42.48	$42.57	$42.45	$42.57	$42.34	483
2022-06-16	$43.00	$43.00	$42.34	$42.39	$42.17	1,016
2022-06-15	$43.85	$43.85	$43.42	$43.57	$43.33	1,310
2022-06-14	$43.68	$43.68	$43.03	$43.25	$43.02	1,497
2022-06-13	$44.30	$44.30	$43.81	$43.81	$43.57	258
2022-06-10	$45.44	$45.44	$45.26	$45.26	$45.02	1,034
2022-06-09	$46.51	$46.57	$45.97	$45.97	$45.72	885
2022-06-08	$46.77	$46.77	$46.77	$46.77	$46.52	77
2022-06-07	$47.22	$47.42	$47.22	$47.42	$47.16	103
2022-06-06	$47.40	$47.40	$47.18	$47.18	$46.92	1,507
2022-06-03	$46.89	$46.89	$46.89	$46.89	$46.64	90
2022-06-02	$46.94	$47.30	$46.94	$47.30	$47.04	721
2022-06-01	$46.76	$46.76	$46.76	$46.76	$46.51	20
2022-05-31	$47.24	$47.24	$47.24	$47.24	$46.99	165
2022-05-27	$47.56	$47.56	$47.56	$47.56	$47.31	94
2022-05-26	$46.90	$46.90	$46.90	$46.90	$46.65	1,135
2022-05-25	$46.22	$46.37	$46.22	$46.37	$46.12	678
2022-05-24	$45.91	$46.13	$45.91	$46.13	$45.88	302
2022-05-23	$45.79	$45.79	$45.79	$45.79	$45.54	186
2022-05-20	$45.07	$45.19	$44.68	$45.19	$44.95	1,291
2022-05-19	$44.97	$45.42	$44.97	$45.29	$45.05	1,609
2022-05-18	$46.22	$46.22	$45.48	$45.48	$45.23	1,267
2022-05-17	$46.85	$47.13	$46.84	$47.12	$46.87	1,501
2022-05-16	$46.60	$46.60	$46.60	$46.60	$46.35	42
2022-05-13	$46.58	$46.58	$46.52	$46.52	$46.27	483
2022-05-12	$45.66	$46.15	$45.66	$46.13	$45.88	3,743
2022-05-11	$46.49	$46.49	$45.72	$45.72	$45.47	267
2022-05-10	$46.01	$46.01	$46.01	$46.01	$45.77	6
2022-05-09	$46.54	$46.54	$46.54	$46.54	$46.29	90
2022-05-06	$46.70	$46.71	$46.34	$46.71	$46.46	769
2022-05-05	$47.42	$47.42	$46.89	$46.89	$46.63	1,610
2022-05-04	$47.30	$48.20	$47.30	$48.20	$47.94	102
2022-05-03	$47.37	$47.37	$46.89	$47.05	$46.80	1,551
2022-05-02	$46.65	$46.65	$46.65	$46.65	$46.40	90
2022-04-29	$47.62	$47.71	$46.88	$46.88	$46.63	1,668
2022-04-28	$48.08	$48.31	$47.63	$48.18	$47.92	1,140
2022-04-27	$48.18	$48.18	$47.79	$47.79	$47.53	2,535
2022-04-26	$48.20	$48.20	$47.77	$47.77	$47.51	314
2022-04-25	$47.89	$48.48	$47.89	$48.48	$48.21	233
2022-04-22	$48.98	$48.98	$48.60	$48.60	$48.34	2,631
2022-04-21	$49.99	$50.04	$49.53	$49.53	$49.26	1,824
2022-04-20	$49.53	$49.79	$49.53	$49.70	$49.43	436
2022-04-19	$48.98	$48.98	$48.98	$48.98	$48.72	32
2022-04-18	$48.36	$48.37	$48.19	$48.19	$47.93	3,059
2022-04-14	$48.81	$48.81	$48.48	$48.48	$48.22	1,230
2022-04-13	$48.38	$48.73	$48.38	$48.73	$48.47	580
2022-04-12	$48.45	$48.45	$48.45	$48.45	$48.19	70
2022-04-11	$48.86	$48.86	$48.48	$48.48	$48.22	137
2022-04-08	$48.75	$48.95	$48.75	$48.78	$48.51	1,999
2022-04-07	$48.64	$48.82	$48.64	$48.77	$48.51	526
2022-04-06	$48.46	$48.61	$48.46	$48.61	$48.35	206
2022-04-05	$48.80	$48.80	$48.28	$48.28	$48.01	990
2022-04-04	$48.42	$48.42	$48.31	$48.42	$48.16	743
2022-04-01	$48.42	$48.75	$48.26	$48.75	$48.48	1,414
2022-03-31	$48.61	$48.62	$48.15	$48.15	$47.89	783
2022-03-30	$48.64	$48.64	$48.51	$48.63	$48.37	729
2022-03-29	$48.54	$48.90	$48.47	$48.90	$48.64	40,742
2022-03-28	$47.92	$48.12	$47.88	$48.12	$47.86	760
2022-03-25	$47.82	$48.05	$47.82	$48.05	$47.79	955
2022-03-24	$47.50	$47.59	$47.49	$47.59	$47.33	3,318
2022-03-23	$47.28	$47.28	$47.27	$47.27	$47.01	209
2022-03-22	$48.03	$48.03	$48.03	$48.03	$47.51	737
2022-03-21	$48.17	$48.17	$47.84	$47.89	$47.36	737
2022-03-18	$47.32	$47.94	$47.32	$47.90	$47.38	238
2022-03-17	$47.76	$47.76	$47.76	$47.76	$47.24	89
2022-03-16	$47.47	$47.47	$47.32	$47.44	$46.92	959
2022-03-15	$46.95	$47.13	$46.95	$47.13	$46.62	152
2022-03-14	$46.94	$46.94	$46.53	$46.58	$46.07	547
2022-03-11	$46.83	$46.83	$46.42	$46.42	$45.91	206
2022-03-10	$46.70	$46.76	$46.22	$46.76	$46.25	7,177
2022-03-09	$47.21	$47.21	$46.96	$46.96	$46.44	2,745
2022-03-08	$46.90	$46.90	$46.43	$46.43	$45.92	38,361
2022-03-07	$47.45	$47.45	$47.16	$47.16	$46.65	1,291
2022-03-04	$47.75	$47.91	$47.75	$47.91	$47.39	976
2022-03-03	$47.92	$47.92	$47.85	$47.85	$47.32	317
2022-03-02	$47.32	$47.68	$47.32	$47.58	$47.06	3,420
2022-03-01	$46.61	$46.66	$46.39	$46.55	$46.04	1,160
2022-02-28	$47.07	$47.27	$47.07	$47.27	$46.75	135
2022-02-25	$47.19	$47.48	$47.19	$47.48	$46.96	1,433
2022-02-24	$45.30	$46.12	$45.30	$46.12	$45.62	768
2022-02-23	$46.85	$46.99	$46.29	$46.35	$45.84	1,672
2022-02-22	$47.13	$47.28	$46.91	$46.91	$46.40	1,599
2022-02-18	$47.36	$47.42	$47.21	$47.31	$46.80	1,788
2022-02-17	$47.62	$47.62	$47.42	$47.42	$46.90	383
2022-02-16	$47.46	$47.83	$47.46	$47.79	$47.27	1,116
2022-02-15	$47.58	$47.87	$47.53	$47.58	$47.06	2,518
2022-02-14	$47.57	$47.57	$46.92	$47.21	$46.69	4,142
2022-02-11	$47.42	$47.45	$47.42	$47.45	$46.93	345
2022-02-10	$48.02	$48.02	$47.56	$47.56	$47.04	438
2022-02-09	$48.26	$48.26	$48.26	$48.26	$47.73	21
2022-02-08	$48.07	$48.07	$48.07	$48.07	$47.54	19
2022-02-07	$47.56	$47.56	$47.53	$47.53	$47.01	452
2022-02-04	$47.54	$47.64	$47.54	$47.64	$47.12	912
2022-02-03	$48.40	$48.77	$48.31	$48.31	$47.78	377
2022-02-02	$48.67	$48.67	$48.67	$48.67	$48.14	135
2022-02-01	$48.28	$48.46	$48.25	$48.46	$47.93	242
2022-01-31	$48.37	$48.37	$48.37	$48.37	$47.84	22
2022-01-28	$47.22	$47.90	$47.22	$47.90	$47.38	614
2022-01-27	$48.00	$48.00	$47.29	$47.40	$46.88	469
2022-01-26	$48.24	$48.24	$47.52	$47.52	$47.00	312
2022-01-25	$48.01	$48.55	$47.84	$48.17	$47.65	2,115
2022-01-24	$47.58	$48.55	$47.58	$48.55	$48.02	2,084
2022-01-21	$48.54	$49.06	$48.35	$48.42	$47.89	6,505
2022-01-20	$49.54	$49.69	$48.65	$48.65	$48.12	1,482
2022-01-19	$49.69	$49.69	$49.27	$49.27	$48.74	462
2022-01-18	$49.60	$49.66	$49.41	$49.56	$49.01	2,320
2022-01-14	$49.99	$50.27	$49.99	$50.27	$49.72	161
2022-01-13	$50.67	$50.67	$50.38	$50.38	$49.83	1,014
2022-01-12	$50.60	$50.60	$50.21	$50.29	$49.74	4,876
2022-01-11	$50.10	$50.33	$49.93	$50.33	$49.78	1,422
2022-01-10	$50.34	$50.34	$50.20	$50.32	$49.77	851
2022-01-07	$50.69	$50.74	$50.66	$50.73	$50.17	1,191
2022-01-06	$50.82	$50.87	$50.63	$50.63	$50.08	4,764
2022-01-05	$51.09	$51.44	$50.80	$50.80	$50.24	1,357
2022-01-04	$51.00	$51.15	$50.94	$50.94	$50.38	1,611
2022-01-03	$50.86	$50.86	$50.31	$50.48	$49.93	2,059
2021-12-31	$50.66	$50.77	$50.63	$50.77	$50.21	873
2021-12-30	$50.68	$50.69	$50.55	$50.55	$50.00	3,720
2021-12-29	$50.57	$50.65	$50.54	$50.63	$50.07	25,783
2021-12-28	$50.22	$50.36	$50.22	$50.36	$49.81	384
2021-12-27	$50.16	$50.16	$50.16	$50.16	$49.61	28
2021-12-23	$49.67	$49.74	$49.67	$49.70	$49.16	334
2021-12-22	$49.55	$49.79	$49.55	$49.75	$48.92	1,010
2021-12-21	$49.44	$49.44	$49.44	$49.44	$48.62	95
2021-12-20	$48.71	$48.98	$48.55	$48.98	$48.16	839
2021-12-17	$50.01	$50.24	$49.43	$49.43	$48.61	1,654
2021-12-16	$50.57	$50.60	$50.24	$50.29	$49.45	2,149
2021-12-15	$49.64	$50.09	$49.64	$50.09	$49.25	2,184
2021-12-14	$49.89	$49.89	$49.65	$49.65	$48.82	1,501
2021-12-13	$49.60	$49.96	$49.60	$49.87	$49.03	989
2021-12-10	$49.66	$49.73	$49.66	$49.73	$48.89	266
2021-12-09	$49.32	$49.36	$49.32	$49.36	$48.53	311
2021-12-08	$49.48	$49.50	$49.47	$49.48	$48.65	708
2021-12-07	$49.43	$49.64	$49.41	$49.41	$48.58	1,579
2021-12-06	$48.71	$49.39	$48.71	$49.18	$48.35	860
2021-12-03	$48.09	$48.21	$47.97	$48.21	$47.40	403
2021-12-02	$47.82	$48.15	$47.82	$47.98	$47.17	2,507
2021-12-01	$48.09	$48.17	$47.06	$47.06	$46.27	924
2021-11-30	$48.11	$48.11	$47.15	$47.15	$46.36	895
2021-11-29	$48.48	$48.75	$48.45	$48.58	$47.76	1,423
2021-11-26	$48.65	$48.65	$48.40	$48.40	$47.59	3,076
2021-11-24	$49.50	$49.50	$49.50	$49.50	$48.67	313
2021-11-23	$49.59	$49.76	$49.59	$49.76	$48.92	545
2021-11-22	$49.80	$49.80	$49.54	$49.54	$48.71	218
2021-11-19	$49.16	$49.24	$49.16	$49.16	$48.34	678
2021-11-18	$49.22	$49.24	$49.22	$49.24	$48.41	322
2021-11-17	$49.38	$49.50	$49.35	$49.50	$48.67	4,944
2021-11-16	$49.70	$49.70	$49.70	$49.70	$48.86	20
2021-11-15	$49.68	$49.69	$49.62	$49.62	$48.79	308
2021-11-12	$49.56	$49.56	$49.56	$49.56	$48.73	45
2021-11-11	$49.43	$49.43	$49.43	$49.43	$48.60	148
2021-11-10	$49.39	$49.42	$49.39	$49.42	$48.59	393
2021-11-09	$49.38	$49.38	$49.31	$49.31	$48.48	511
2021-11-08	$49.75	$49.75	$49.32	$49.34	$48.52	732
2021-11-05	$49.45	$49.49	$49.42	$49.49	$48.66	238
2021-11-04	$49.00	$49.00	$49.00	$49.00	$48.18	45
2021-11-03	$48.63	$49.06	$48.63	$49.06	$48.24	371
2021-11-02	$48.75	$48.85	$48.74	$48.74	$47.92	2,036
2021-11-01	$48.30	$48.55	$48.26	$48.54	$47.73	1,974
2021-10-29	$48.23	$48.23	$48.16	$48.16	$47.35	1,544
2021-10-28	$48.00	$48.23	$48.00	$48.23	$47.42	16,111
2021-10-27	$48.34	$48.34	$47.76	$47.76	$46.96	3,673
2021-10-26	$48.32	$48.48	$48.32	$48.34	$47.53	4,463
2021-10-25	$48.33	$48.34	$48.33	$48.34	$47.53	450
2021-10-22	$48.15	$48.20	$48.13	$48.13	$47.32	20,313
2021-10-21	$47.80	$47.94	$47.79	$47.94	$47.14	2,783
2021-10-20	$47.92	$47.92	$47.92	$47.92	$47.11	52
2021-10-19	$47.46	$47.58	$47.44	$47.54	$46.74	843
2021-10-18	$47.48	$47.48	$47.30	$47.34	$46.54	5,528
2021-10-15	$47.67	$47.70	$47.60	$47.60	$46.80	377
2021-10-14	$47.19	$47.45	$47.16	$47.45	$46.65	450
2021-10-13	$46.66	$46.66	$46.66	$46.66	$45.88	59
2021-10-12	$46.60	$46.83	$46.60	$46.64	$45.86	2,494
2021-10-11	$47.10	$47.10	$46.66	$46.66	$45.88	431
2021-10-08	$46.83	$46.83	$46.83	$46.83	$46.05	70
2021-10-07	$47.02	$47.02	$47.02	$47.02	$46.23	123
2021-10-06	$46.00	$46.69	$46.00	$46.69	$45.91	339
2021-10-05	$46.63	$46.63	$46.54	$46.54	$45.76	7,829
2021-10-04	$46.48	$46.48	$46.13	$46.26	$45.48	586
2021-10-01	$46.11	$46.18	$46.11	$46.18	$45.41	1,300
2021-09-30	$46.79	$46.79	$45.91	$45.91	$45.13	346
2021-09-29	$46.59	$46.59	$46.59	$46.59	$45.81	95
2021-09-28	$46.26	$46.26	$46.26	$46.26	$45.49	159
2021-09-27	$46.95	$46.95	$46.77	$46.78	$46.00	585
2021-09-24	$46.59	$46.63	$46.55	$46.55	$45.77	510
2021-09-23	$46.67	$46.82	$46.54	$46.54	$45.76	2,123
2021-09-22	$46.46	$46.46	$46.21	$46.21	$45.43	429
2021-09-21	$46.50	$46.50	$46.37	$46.37	$45.25	159
2021-09-20	$46.36	$46.65	$46.10	$46.53	$45.40	1,171
2021-09-17	$47.12	$47.22	$47.01	$47.03	$45.89	1,876
2021-09-16	$47.42	$47.42	$47.40	$47.40	$46.26	513
2021-09-15	$47.63	$47.63	$47.63	$47.63	$46.48	19
2021-09-14	$47.34	$47.34	$47.30	$47.33	$46.19	811
2021-09-13	$47.91	$47.91	$47.58	$47.72	$46.56	872
2021-09-10	$48.05	$48.05	$47.73	$47.73	$46.57	2,168
2021-09-09	$48.25	$48.25	$48.17	$48.17	$47.01	224
2021-09-08	$48.33	$48.51	$48.33	$48.49	$47.32	2,856
2021-09-07	$48.46	$48.46	$48.24	$48.24	$47.07	552
2021-09-03	$48.94	$48.94	$48.89	$48.89	$47.70	309
2021-09-02	$49.18	$49.18	$49.03	$49.09	$47.91	413
2021-09-01	$48.99	$48.99	$48.93	$48.93	$47.75	709
2021-08-31	$48.91	$48.91	$48.85	$48.85	$47.67	309
2021-08-30	$48.89	$48.95	$48.83	$48.83	$47.65	558
2021-08-27	$48.64	$48.82	$48.64	$48.72	$47.54	6,477
2021-08-26	$48.54	$48.54	$48.35	$48.35	$47.18	407
2021-08-25	$48.66	$48.78	$48.66	$48.68	$47.50	1,703
2021-08-24	$48.58	$48.58	$48.58	$48.58	$47.40	203
2021-08-23	$48.74	$48.74	$48.66	$48.66	$47.49	259
2021-08-20	$48.56	$48.63	$48.56	$48.63	$47.45	362
2021-08-19	$48.21	$48.24	$48.15	$48.23	$47.06	2,510
2021-08-18	$48.85	$48.89	$48.37	$48.37	$47.20	433
2021-08-17	$48.74	$48.96	$48.74	$48.96	$47.78	321
2021-08-16	$49.06	$49.22	$49.06	$49.22	$48.03	2,027
2021-08-13	$49.01	$49.01	$49.01	$49.01	$47.83	14
2021-08-12	$48.89	$48.89	$48.85	$48.85	$47.67	312
2021-08-11	$48.87	$48.88	$48.87	$48.88	$47.70	534
2021-08-10	$48.17	$48.58	$48.17	$48.56	$47.39	3,569
2021-08-09	$48.25	$48.25	$48.19	$48.19	$47.03	2,311
2021-08-06	$48.32	$48.32	$48.32	$48.32	$47.15	51
2021-08-05	$48.15	$48.15	$48.15	$48.15	$46.99	6
2021-08-04	$48.28	$48.28	$47.95	$47.95	$46.79	230
2021-08-03	$47.95	$48.47	$47.95	$48.46	$47.29	1,408
2021-08-02	$48.17	$48.26	$48.13	$48.13	$46.97	1,523
2021-07-30	$48.43	$48.43	$48.29	$48.29	$47.13	424
2021-07-29	$48.39	$48.54	$48.39	$48.45	$47.28	1,678
2021-07-28	$48.04	$48.04	$48.03	$48.03	$46.87	485
2021-07-27	$48.25	$48.25	$48.10	$48.20	$47.04	980
2021-07-26	$48.10	$48.12	$48.10	$48.12	$46.95	211
2021-07-23	$47.88	$48.00	$47.88	$48.00	$46.84	800
2021-07-22	$47.71	$47.71	$47.45	$47.45	$46.30	687
2021-07-21	$47.87	$47.90	$47.79	$47.79	$46.64	536
2021-07-20	$47.67	$48.01	$47.67	$47.75	$46.60	824
2021-07-19	$47.52	$47.52	$46.85	$47.13	$45.99	1,141
2021-07-16	$48.08	$48.08	$47.84	$47.84	$46.68	1,393
2021-07-15	$47.90	$47.90	$47.90	$47.90	$46.74	104
2021-07-14	$47.68	$47.70	$47.68	$47.70	$46.55	350
2021-07-13	$47.87	$47.87	$47.63	$47.63	$46.48	2,320
2021-07-12	$47.84	$47.92	$47.83	$47.92	$46.76	693
2021-07-09	$47.83	$47.83	$47.83	$47.83	$46.68	60
2021-07-08	$47.26	$47.26	$47.25	$47.25	$46.11	682
2021-07-07	$47.65	$47.79	$47.65	$47.79	$46.64	1,237
2021-07-06	$47.58	$47.58	$47.30	$47.43	$46.28	1,259
2021-07-02	$47.77	$47.77	$47.77	$47.77	$46.62	268
2021-07-01	$47.77	$47.77	$47.69	$47.69	$46.54	268
2021-06-30	$47.50	$47.53	$47.39	$47.53	$46.39	710
2021-06-29	$47.50	$47.50	$47.38	$47.39	$46.24	678
2021-06-28	$47.58	$47.62	$47.46	$47.54	$46.39	1,498
2021-06-25	$47.76	$47.77	$47.72	$47.77	$46.61	1,072
2021-06-24	$47.43	$47.47	$47.43	$47.47	$46.32	692
2021-06-23	$47.33	$47.33	$47.19	$47.19	$46.05	1,282
2021-06-22	$47.27	$47.56	$47.27	$47.49	$46.34	1,955
2021-06-21	$47.52	$47.63	$47.52	$47.63	$46.27	553
2021-06-18	$46.97	$46.97	$46.79	$46.79	$45.46	1,098
2021-06-17	$47.78	$47.78	$47.78	$47.78	$46.41	29
2021-06-16	$48.63	$48.63	$48.33	$48.33	$46.95	1,593
2021-06-15	$48.90	$48.90	$48.81	$48.81	$47.41	269
2021-06-14	$48.50	$48.63	$48.48	$48.63	$47.24	3,037
2021-06-11	$48.98	$48.98	$48.98	$48.98	$47.58	6
2021-06-10	$48.90	$48.90	$48.82	$48.82	$47.42	538
2021-06-09	$48.90	$48.90	$48.82	$48.82	$47.42	696
2021-06-08	$48.83	$49.05	$48.83	$49.05	$47.64	471
2021-06-07	$49.20	$49.20	$48.88	$48.95	$47.55	1,495
2021-06-04	$49.05	$49.16	$49.01	$49.16	$47.76	2,256
2021-06-03	$48.87	$48.99	$48.58	$48.99	$47.59	1,587
2021-06-02	$48.93	$48.93	$48.86	$48.86	$47.47	500
2021-06-01	$48.88	$48.93	$48.83	$48.93	$47.53	564
2021-05-28	$48.75	$48.78	$48.73	$48.77	$47.37	1,744
2021-05-27	$48.83	$48.83	$48.67	$48.67	$47.28	282
2021-05-26	$48.65	$48.65	$48.60	$48.60	$47.21	622
2021-05-25	$48.72	$48.72	$48.52	$48.52	$47.13	1,205
2021-05-24	$48.56	$48.86	$48.56	$48.72	$47.32	1,781
2021-05-21	$48.77	$48.77	$48.49	$48.59	$47.20	2,650
2021-05-20	$48.32	$48.43	$48.29	$48.43	$47.05	2,015
2021-05-19	$48.12	$48.15	$47.92	$48.15	$46.78	3,475
2021-05-18	$48.73	$48.73	$48.43	$48.43	$47.05	464
2021-05-17	$48.86	$48.98	$48.86	$48.92	$47.52	5,829
2021-05-14	$48.95	$49.06	$48.95	$49.06	$47.66	294
2021-05-13	$48.42	$48.77	$48.42	$48.77	$47.38	511
2021-05-12	$48.46	$48.52	$47.65	$47.65	$46.29	578
2021-05-11	$48.70	$48.75	$48.70	$48.72	$47.32	1,825
2021-05-10	$49.52	$49.82	$49.30	$49.30	$47.89	2,467
2021-05-07	$49.04	$49.04	$49.04	$49.04	$47.64	112
2021-05-06	$48.45	$48.81	$48.45	$48.81	$47.42	1,887
2021-05-05	$48.34	$48.34	$48.34	$48.34	$46.96	43
2021-05-04	$48.24	$48.33	$48.11	$48.33	$46.95	2,005
2021-05-03	$47.52	$48.13	$47.52	$48.04	$46.66	26,773
2021-04-30	$47.50	$47.50	$47.42	$47.44	$46.08	700
2021-04-29	$47.75	$47.75	$47.69	$47.72	$46.35	226
2021-04-28	$47.40	$47.40	$47.26	$47.26	$45.91	325
2021-04-27	$47.52	$47.52	$47.15	$47.34	$45.99	626
2021-04-26	$47.77	$47.77	$47.43	$47.43	$46.08	110
2021-04-23	$47.78	$47.79	$47.76	$47.76	$46.39	838
2021-04-22	$47.73	$47.73	$47.45	$47.45	$46.09	1,001
2021-04-21	$47.67	$47.67	$47.67	$47.67	$46.31	13
2021-04-20	$47.00	$47.14	$47.00	$47.14	$45.79	515
2021-04-19	$47.13	$47.13	$47.13	$47.13	$45.79	160
2021-04-16	$47.09	$47.28	$47.09	$47.28	$45.93	935
2021-04-15	$46.70	$46.86	$46.70	$46.86	$45.52	170
2021-04-14	$46.57	$46.58	$46.51	$46.51	$45.18	682
2021-04-13	$46.44	$46.44	$46.40	$46.40	$45.08	139
2021-04-12	$46.66	$46.66	$46.66	$46.66	$45.33	21
2021-04-09	$46.39	$46.39	$46.39	$46.39	$45.07	29
2021-04-08	$46.11	$46.18	$46.11	$46.18	$44.86	366
2021-04-07	$46.17	$46.17	$46.17	$46.17	$44.85	230
2021-04-06	$46.54	$46.59	$46.48	$46.48	$45.15	1,078
2021-04-05	$46.47	$46.47	$46.47	$46.47	$45.14	61
2021-04-01	$45.47	$45.91	$45.47	$45.91	$44.60	1,069
2021-03-31	$45.78	$45.78	$45.78	$45.78	$44.47	221
2021-03-30	$45.89	$45.89	$45.89	$45.89	$44.58	14
2021-03-29	$46.05	$46.24	$46.05	$46.09	$44.77	538
2021-03-26	$45.78	$46.08	$45.75	$46.08	$44.76	3,427
2021-03-25	$44.72	$45.36	$44.72	$45.36	$44.06	1,130
2021-03-24	$44.77	$44.77	$44.77	$44.77	$43.49	25
2021-03-23	$44.77	$44.92	$44.55	$44.55	$43.27	2,714
2021-03-22	$45.10	$45.10	$45.10	$45.10	$43.59	4
2021-03-19	$45.52	$45.52	$45.17	$45.33	$43.81	1,436
2021-03-18	$45.45	$45.55	$45.37	$45.37	$43.85	2,419
2021-03-17	$45.46	$45.46	$45.46	$45.46	$43.94	75
2021-03-16	$45.39	$45.50	$45.39	$45.50	$43.97	208
2021-03-15	$45.61	$45.77	$45.61	$45.77	$44.24	489
2021-03-12	$45.40	$45.60	$45.40	$45.60	$44.08	266
2021-03-11	$45.05	$45.05	$45.05	$45.05	$43.54	43
2021-03-10	$45.17	$45.17	$45.17	$45.17	$43.65	114
2021-03-09	$44.39	$44.39	$44.39	$44.39	$42.90	108
2021-03-08	$44.80	$44.80	$44.72	$44.72	$43.22	246
2021-03-05	$43.00	$43.92	$43.00	$43.92	$42.44	289
2021-03-04	$42.64	$42.64	$42.58	$42.58	$41.15	248
2021-03-03	$43.22	$43.22	$43.13	$43.13	$41.69	748
2021-03-02	$43.13	$43.13	$43.06	$43.06	$41.62	280
2021-03-01	$43.19	$43.19	$43.19	$43.19	$41.74	88
2021-02-26	$42.72	$42.72	$42.52	$42.52	$41.09	293
2021-02-25	$43.28	$43.28	$43.02	$43.02	$41.58	1,367
2021-02-24	$43.33	$43.61	$43.33	$43.61	$42.15	875
2021-02-23	$43.24	$43.24	$43.24	$43.24	$41.79	2
2021-02-22	$43.12	$43.12	$43.12	$43.12	$41.68	158
2021-02-19	$43.10	$43.10	$43.10	$43.10	$41.66	81
2021-02-18	$43.00	$43.11	$43.00	$43.11	$41.66	251
2021-02-17	$43.19	$43.19	$43.19	$43.19	$41.74	7
2021-02-16	$43.25	$43.25	$43.18	$43.18	$41.73	350
2021-02-12	$43.05	$43.27	$43.05	$43.27	$41.82	1,009
2021-02-11	$43.24	$43.24	$42.99	$43.17	$41.72	631
2021-02-10	$43.23	$43.23	$43.23	$43.23	$41.78	136
2021-02-09	$43.03	$43.18	$42.99	$43.18	$41.73	324
2021-02-08	$43.11	$43.11	$43.11	$43.11	$41.66	73
2021-02-05	$42.65	$42.65	$42.65	$42.65	$41.22	130
2021-02-04	$42.25	$42.26	$42.23	$42.23	$40.81	984
2021-02-03	$41.74	$41.91	$41.74	$41.91	$40.51	230
2021-02-02	$41.91	$41.91	$41.91	$41.91	$40.51	51
2021-02-01	$41.63	$41.64	$41.63	$41.64	$40.25	209
2021-01-29	$41.41	$41.41	$41.41	$41.41	$40.03	27
2021-01-28	$42.19	$42.19	$42.04	$42.04	$40.63	344
2021-01-27	$41.95	$41.95	$41.95	$41.95	$40.54	181
2021-01-26	$42.45	$42.61	$42.45	$42.61	$41.18	238
2021-01-25	$42.44	$42.44	$42.40	$42.44	$41.02	807
2021-01-22	$42.28	$42.35	$42.24	$42.35	$40.93	842
2021-01-21	$42.37	$42.37	$42.37	$42.37	$40.95	141
2021-01-20	$42.82	$42.82	$42.66	$42.66	$41.23	399
2021-01-19	$42.55	$42.55	$42.52	$42.52	$41.09	637
2021-01-15	$42.51	$42.51	$42.51	$42.51	$41.09	150
2021-01-14	$42.92	$42.92	$42.73	$42.73	$41.30	1,265
2021-01-13	$42.85	$42.85	$42.74	$42.75	$41.32	3,782
2021-01-12	$42.92	$42.98	$42.92	$42.98	$41.54	103
2021-01-11	$42.64	$42.64	$42.64	$42.64	$41.21	394
2021-01-08	$42.70	$42.77	$42.48	$42.77	$41.34	479
2021-01-07	$42.81	$42.93	$42.81	$42.93	$41.49	569
2021-01-06	$41.77	$43.14	$41.77	$42.92	$41.49	309
2021-01-05	$41.51	$41.85	$41.51	$41.76	$40.36	789
2021-01-04	$41.30	$41.58	$41.30	$41.52	$40.13	1,575
2020-12-31	$42.09	$42.09	$42.09	$42.09	$40.68	8
2020-12-30	$41.76	$41.87	$41.76	$41.79	$40.39	2,257
2020-12-29	$41.58	$41.58	$41.58	$41.58	$40.19	78
2020-12-28	$42.05	$42.05	$41.84	$41.87	$40.47	1,108
2020-12-24	$41.62	$41.62	$41.62	$41.62	$40.23	3
2020-12-23	$41.65	$41.65	$41.50	$41.50	$40.11	2,007
2020-12-22	$41.69	$41.69	$41.66	$41.66	$39.93	244
2020-12-21	$41.77	$41.84	$41.31	$41.78	$40.05	892
2020-12-18	$42.50	$42.50	$42.09	$42.27	$40.52	2,405
2020-12-17	$42.35	$42.48	$42.35	$42.48	$40.72	2,238
2020-12-16	$42.20	$42.20	$42.19	$42.19	$40.45	251
2020-12-15	$42.12	$42.43	$42.12	$42.36	$40.61	1,413
2020-12-14	$41.99	$41.99	$41.81	$41.81	$40.08	2,338
2020-12-11	$42.08	$42.08	$42.08	$42.08	$40.34	7
2020-12-10	$41.84	$42.07	$41.84	$42.07	$40.33	382
2020-12-09	$42.17	$42.17	$42.17	$42.17	$40.43	50
2020-12-08	$41.98	$41.98	$41.98	$41.98	$40.24	12
2020-12-07	$41.97	$42.00	$41.73	$41.78	$40.06	913
2020-12-04	$41.93	$42.08	$41.93	$42.08	$40.34	374
2020-12-03	$41.71	$41.71	$41.46	$41.46	$39.74	162
2020-12-02	$41.44	$41.50	$41.39	$41.49	$39.77	2,523
2020-12-01	$41.67	$41.67	$41.67	$41.67	$39.95	158
2020-11-30	$41.43	$41.43	$41.35	$41.35	$39.64	1,367
2020-11-27	$41.93	$41.93	$41.93	$41.93	$40.20	46
2020-11-25	$42.07	$42.07	$42.07	$42.07	$40.33	12
2020-11-24	$42.12	$42.44	$42.12	$42.44	$40.69	859
2020-11-23	$41.54	$41.78	$41.54	$41.65	$39.93	644
2020-11-20	$41.29	$41.29	$41.29	$41.29	$39.59	82
2020-11-19	$41.42	$41.42	$41.42	$41.42	$39.71	326
2020-11-18	$41.45	$41.45	$41.45	$41.45	$39.73	2
2020-11-17	$41.69	$42.03	$41.69	$42.03	$40.30	141
2020-11-16	$42.25	$42.25	$42.25	$42.25	$40.51	4
2020-11-13	$41.43	$41.43	$41.43	$41.43	$39.71	47
2020-11-12	$40.69	$40.69	$40.69	$40.69	$39.01	41
2020-11-11	$41.36	$41.40	$41.36	$41.40	$39.68	108
2020-11-10	$41.58	$41.69	$41.58	$41.69	$39.97	499
2020-11-09	$40.85	$40.85	$40.85	$40.85	$39.16	42
2020-11-06	$39.46	$39.51	$39.46	$39.51	$37.88	252
2020-11-05	$39.78	$39.78	$39.59	$39.59	$37.96	457
2020-11-04	$39.15	$39.15	$38.93	$38.93	$37.33	531
2020-11-03	$39.54	$39.54	$39.54	$39.54	$37.90	78
2020-11-02	$38.54	$38.67	$38.54	$38.67	$37.07	282
2020-10-30	$37.61	$37.69	$37.61	$37.69	$36.13	404
2020-10-29	$38.02	$38.02	$38.02	$38.02	$36.45	104
2020-10-28	$38.35	$38.35	$37.79	$37.79	$36.23	1,759
2020-10-27	$38.84	$38.84	$38.84	$38.84	$37.23	30
2020-10-26	$39.36	$39.36	$39.23	$39.34	$37.71	590
2020-10-23	$40.02	$40.02	$40.02	$40.02	$38.37	43
2020-10-22	$39.75	$39.86	$39.75	$39.86	$38.21	1,007
2020-10-21	$39.60	$39.60	$39.60	$39.60	$37.96	3
2020-10-20	$39.58	$39.58	$39.58	$39.58	$37.95	2
2020-10-19	$39.92	$39.92	$39.34	$39.34	$37.71	501
2020-10-16	$39.93	$39.93	$39.93	$39.93	$38.28	45
2020-10-15	$39.83	$39.83	$39.83	$39.83	$38.19	5
2020-10-14	$39.72	$39.72	$39.72	$39.72	$38.07	49
2020-10-13	$39.86	$39.86	$39.86	$39.86	$38.22	67
2020-10-12	$40.25	$40.25	$40.25	$40.25	$38.59	19
2020-10-09	$39.98	$39.98	$39.85	$39.85	$38.20	278
2020-10-08	$39.74	$39.74	$39.74	$39.74	$38.10	73
2020-10-07	$38.99	$39.13	$38.92	$39.13	$37.51	292
2020-10-06	$38.62	$38.62	$38.62	$38.62	$37.02	38
2020-10-05	$38.74	$38.74	$38.74	$38.74	$37.14	110
2020-10-02	$38.23	$38.23	$38.23	$38.23	$36.65	16
2020-10-01	$37.78	$37.88	$37.78	$37.88	$36.31	481
2020-09-30	$37.60	$38.15	$37.60	$37.93	$36.36	1,080
2020-09-29	$37.87	$37.87	$37.48	$37.63	$36.07	490
2020-09-28	$38.04	$38.04	$37.90	$37.90	$36.33	853
2020-09-25	$37.33	$37.33	$37.33	$37.33	$35.79	2
2020-09-24	$37.09	$37.10	$36.94	$37.03	$35.50	13,498
2020-09-23	$37.46	$37.46	$36.81	$36.81	$35.29	1,587
2020-09-22	$37.54	$37.73	$37.54	$37.73	$35.96	2,803
2020-09-21	$37.60	$37.60	$37.60	$37.60	$35.84	55
2020-09-18	$38.65	$38.65	$38.61	$38.61	$36.80	312
2020-09-17	$38.91	$38.94	$38.88	$38.94	$37.12	1,752
2020-09-16	$39.25	$39.25	$39.03	$39.03	$37.20	133
2020-09-15	$38.90	$38.90	$38.90	$38.90	$37.08	44
2020-09-14	$39.04	$39.04	$39.02	$39.02	$37.19	130
2020-09-11	$38.52	$38.61	$38.52	$38.54	$36.74	349
2020-09-10	$38.49	$38.49	$38.49	$38.49	$36.68	155
2020-09-09	$39.14	$39.15	$38.94	$38.94	$37.12	2,133
2020-09-08	$38.63	$38.66	$38.42	$38.42	$36.62	475
2020-09-04	$39.17	$39.17	$39.17	$39.17	$37.33	78
2020-09-03	$39.87	$39.87	$39.20	$39.20	$37.36	505
2020-09-02	$39.63	$39.97	$39.63	$39.97	$38.10	341
2020-09-01	$39.22	$39.22	$39.22	$39.22	$37.39	17
2020-08-31	$39.29	$39.29	$39.23	$39.23	$37.39	309
2020-08-28	$39.49	$39.49	$39.49	$39.49	$37.64	22
2020-08-27	$39.41	$39.41	$39.32	$39.32	$37.48	248
2020-08-26	$39.07	$39.07	$39.07	$39.07	$37.24	3
2020-08-25	$39.14	$39.16	$39.14	$39.16	$37.32	250
2020-08-24	$39.16	$39.29	$39.16	$39.29	$37.45	552
2020-08-21	$38.82	$38.82	$38.82	$38.82	$37.01	4
2020-08-20	$38.89	$38.89	$38.89	$38.89	$37.07	21
2020-08-19	$39.36	$39.37	$39.09	$39.09	$37.26	1,290
2020-08-18	$39.25	$39.25	$39.14	$39.14	$37.31	493
2020-08-17	$39.48	$39.48	$39.32	$39.32	$37.48	243
2020-08-14	$39.27	$39.30	$39.27	$39.30	$37.46	306
2020-08-13	$39.27	$39.27	$39.27	$39.27	$37.44	4
2020-08-12	$39.52	$39.52	$39.52	$39.52	$37.67	1
2020-08-11	$39.64	$39.64	$39.19	$39.19	$37.35	2,157
2020-08-10	$39.22	$39.22	$39.22	$39.22	$37.38	51
2020-08-07	$38.25	$38.78	$38.25	$38.78	$36.97	523
2020-08-06	$38.02	$38.02	$38.02	$38.02	$36.24	28
2020-08-05	$38.04	$38.04	$38.04	$38.04	$36.26	51
2020-08-04	$37.70	$37.70	$37.70	$37.70	$35.93	130
2020-08-03	$37.67	$37.67	$37.67	$37.67	$35.90	8
2020-07-31	$37.47	$37.47	$37.47	$37.47	$35.72	9
2020-07-30	$37.64	$37.64	$37.64	$37.64	$35.88	56
2020-07-29	$38.18	$38.18	$38.10	$38.10	$36.32	1,106
2020-07-28	$37.68	$37.68	$37.68	$37.68	$35.92	60
2020-07-27	$37.75	$37.82	$37.73	$37.82	$36.05	793
2020-07-24	$37.70	$37.70	$37.70	$37.70	$35.94	377
2020-07-23	$37.81	$37.91	$37.81	$37.91	$36.14	377
2020-07-22	$37.56	$37.72	$37.56	$37.72	$35.96	1,125
2020-07-21	$37.47	$37.48	$37.46	$37.46	$35.70	3,000
2020-07-20	$36.96	$37.01	$36.96	$37.01	$35.28	100
2020-07-17	$37.49	$37.49	$37.49	$37.49	$35.73	27
2020-07-16	$37.26	$37.36	$37.26	$37.36	$35.61	422
2020-07-15	$37.24	$37.26	$37.23	$37.26	$35.52	2,300
2020-07-14	$36.02	$36.67	$36.02	$36.67	$34.95	308
2020-07-13	$36.54	$36.54	$36.12	$36.12	$34.43	300
2020-07-10	$36.11	$36.11	$36.11	$36.11	$34.42	29
2020-07-09	$35.28	$35.45	$35.28	$35.45	$33.79	1,200
2020-07-08	$36.09	$36.09	$36.08	$36.08	$34.39	400
2020-07-07	$36.28	$36.28	$36.14	$36.14	$34.45	200
2020-07-06	$36.52	$36.52	$36.52	$36.52	$34.81	48
2020-07-02	$36.24	$36.24	$36.24	$36.24	$34.54	106
2020-07-01	$36.32	$36.32	$36.04	$36.04	$34.35	200
2020-06-30	$35.93	$36.34	$35.93	$36.34	$34.63	900
2020-06-29	$35.73	$35.73	$35.73	$35.73	$34.05	212
2020-06-26	$35.23	$35.23	$34.86	$34.86	$33.23	100
2020-06-25	$35.12	$35.55	$35.12	$35.55	$33.88	534
2020-06-24	$35.25	$35.44	$35.23	$35.23	$33.58	800
2020-06-23	$36.92	$36.92	$36.36	$36.36	$34.45	436
2020-06-22	$36.28	$36.39	$36.28	$36.39	$34.48	300
2020-06-19	$37.03	$37.03	$36.49	$36.49	$34.57	200
2020-06-18	$36.78	$36.78	$36.69	$36.69	$34.77	115
2020-06-17	$36.78	$36.78	$36.72	$36.72	$34.79	200
2020-06-16	$37.44	$37.44	$36.90	$36.90	$34.96	400
2020-06-15	$35.76	$36.30	$35.76	$36.30	$34.39	477
2020-06-12	$35.94	$35.94	$35.94	$35.94	$34.05	65
2020-06-11	$36.86	$36.86	$35.54	$35.54	$33.68	1,207
2020-06-10	$38.05	$38.05	$37.82	$37.82	$35.83	400
2020-06-09	$38.45	$38.45	$38.45	$38.45	$36.43	400
2020-06-08	$38.83	$39.05	$38.83	$39.03	$36.98	1,700
2020-06-05	$38.84	$38.84	$38.52	$38.52	$36.50	1,500
2020-06-04	$37.37	$37.44	$37.20	$37.44	$35.48	900
2020-06-03	$37.52	$37.65	$37.51	$37.52	$35.55	2,900
2020-06-02	$36.67	$36.67	$36.61	$36.67	$34.74	700
2020-06-01	$36.36	$36.50	$36.36	$36.39	$34.48	1,000
2020-05-29	$36.00	$36.29	$35.87	$36.29	$34.39	800
2020-05-28	$36.58	$36.58	$36.31	$36.31	$34.40	455
2020-05-27	$36.19	$36.34	$35.91	$36.34	$34.43	2,124
2020-05-26	$35.62	$35.82	$35.57	$35.57	$33.70	3,390
2020-05-22	$34.67	$34.67	$34.67	$34.67	$32.85	51
2020-05-21	$34.67	$34.67	$34.67	$34.67	$32.85	56
2020-05-20	$34.63	$34.70	$34.63	$34.70	$32.87	200
2020-05-19	$34.45	$34.45	$34.23	$34.23	$32.43	1,200
2020-05-18	$33.54	$34.81	$33.54	$34.78	$32.95	3,100
2020-05-15	$33.00	$33.21	$32.96	$33.21	$31.47	526
2020-05-14	$32.99	$32.99	$32.99	$32.99	$31.25	96
2020-05-13	$33.12	$33.40	$32.72	$32.86	$31.13	1,300
2020-05-12	$34.43	$34.43	$33.74	$33.74	$31.97	1,100
2020-05-11	$34.67	$34.67	$34.63	$34.63	$32.82	586
2020-05-08	$34.50	$34.76	$34.50	$34.76	$32.94	1,600
2020-05-07	$34.15	$34.15	$33.83	$33.83	$32.05	500
2020-05-06	$34.16	$34.16	$34.16	$34.16	$32.36	17
2020-05-05	$33.98	$33.98	$33.98	$33.98	$32.19	6
2020-05-04	$34.06	$34.06	$33.98	$33.98	$32.19	607
2020-05-01	$34.99	$34.99	$34.99	$34.99	$33.15	107
2020-04-30	$35.18	$35.19	$34.99	$34.99	$33.15	1,700
2020-04-29	$35.14	$35.14	$35.14	$35.14	$33.29	91
2020-04-28	$35.15	$35.15	$35.14	$35.14	$33.29	200
2020-04-27	$34.39	$34.84	$34.39	$34.84	$33.01	526
2020-04-24	$33.56	$33.96	$33.55	$33.96	$32.18	781
2020-04-23	$33.74	$33.74	$33.74	$33.74	$31.97	1
2020-04-22	$33.64	$33.74	$33.64	$33.74	$31.97	500
2020-04-21	$33.45	$33.45	$33.30	$33.30	$31.56	400
2020-04-20	$34.83	$34.83	$34.83	$34.83	$33.00	67
2020-04-17	$34.71	$34.83	$34.52	$34.83	$33.00	700
2020-04-16	$33.44	$33.44	$33.44	$33.44	$31.68	80
2020-04-15	$33.60	$33.60	$33.44	$33.44	$31.68	600
2020-04-14	$34.31	$34.71	$34.30	$34.71	$32.89	1,500
2020-04-13	$33.68	$33.87	$33.67	$33.87	$32.09	500
2020-04-09	$33.77	$33.77	$33.77	$33.77	$32.00	3
2020-04-08	$33.40	$33.77	$33.40	$33.77	$32.00	100
2020-04-07	$32.98	$33.03	$32.74	$32.74	$31.02	600
2020-04-06	$31.80	$33.54	$31.80	$32.69	$30.98	12,417
2020-04-03	$31.15	$31.15	$30.58	$30.58	$28.98	286
2020-04-02	$31.04	$31.04	$31.04	$31.04	$29.41	118
2020-04-01	$30.33	$30.33	$30.33	$30.33	$28.74	97
2020-03-31	$32.34	$32.34	$31.80	$31.80	$30.13	325
2020-03-30	$32.17	$32.34	$32.17	$32.34	$30.64	400
2020-03-27	$30.89	$31.05	$30.81	$31.05	$29.42	1,300
2020-03-26	$30.64	$31.91	$30.64	$31.91	$30.23	500
2020-03-25	$30.17	$30.75	$30.13	$30.13	$28.55	400
2020-03-24	$28.95	$29.97	$28.77	$29.97	$28.22	1,400
2020-03-23	$28.69	$28.69	$27.34	$27.73	$26.11	600
2020-03-20	$31.17	$31.17	$29.04	$29.04	$27.34	900
2020-03-19	$31.02	$31.18	$31.02	$31.17	$29.34	730
2020-03-18	$31.03	$31.66	$30.99	$30.99	$29.17	800
2020-03-17	$31.45	$32.80	$31.45	$32.80	$30.88	4,300
2020-03-16	$31.10	$31.10	$30.00	$30.00	$28.24	800
2020-03-13	$32.35	$32.94	$31.53	$32.94	$31.01	561
2020-03-12	$32.91	$32.91	$30.85	$30.92	$29.11	599
2020-03-11	$34.57	$34.57	$33.62	$34.01	$32.02	2,200
2020-03-10	$35.00	$35.74	$34.27	$35.74	$33.65	1,198
2020-03-09	$35.14	$35.14	$34.68	$34.68	$32.65	432
2020-03-06	$36.68	$37.05	$36.68	$37.05	$34.87	300
2020-03-05	$37.04	$37.22	$37.04	$37.22	$35.04	400
2020-03-04	$37.68	$38.44	$37.60	$38.44	$36.18	900
2020-03-03	$37.50	$37.51	$36.90	$36.96	$34.79	2,600
2020-03-02	$37.65	$37.65	$37.65	$37.65	$35.44	166
2020-02-28	$35.38	$36.06	$35.38	$35.92	$33.81	31,700
2020-02-27	$37.74	$38.38	$37.15	$37.15	$34.97	1,588
2020-02-26	$39.17	$39.28	$38.53	$38.53	$36.27	3,784
2020-02-25	$39.93	$39.93	$38.84	$38.84	$36.56	1,000
2020-02-24	$40.04	$40.20	$39.98	$39.98	$37.64	939
2020-02-21	$40.90	$40.93	$40.90	$40.93	$38.53	200
2020-02-20	$41.16	$41.35	$40.95	$41.24	$38.82	654
2020-02-19	$41.37	$41.37	$41.28	$41.28	$38.86	925
2020-02-18	$41.34	$41.34	$41.34	$41.34	$38.91	207
2020-02-14	$41.48	$41.48	$41.48	$41.48	$39.05	36
2020-02-13	$41.30	$41.45	$41.28	$41.43	$39.00	410
2020-02-12	$41.26	$41.36	$41.26	$41.36	$38.93	400
2020-02-11	$41.28	$41.28	$41.20	$41.20	$38.78	2,300
2020-02-10	$41.05	$41.05	$40.95	$41.05	$38.65	736
2020-02-07	$41.12	$41.12	$40.97	$40.97	$38.57	800
2020-02-06	$41.42	$41.42	$41.35	$41.35	$38.92	200
2020-02-05	$41.48	$41.48	$41.48	$41.48	$39.05	31
2020-02-04	$41.15	$41.15	$40.99	$40.99	$38.58	1,000
2020-02-03	$40.67	$40.67	$40.57	$40.57	$38.19	1,300
2020-01-31	$40.31	$40.32	$40.31	$40.32	$37.96	1,700
2020-01-30	$40.72	$41.01	$40.64	$41.01	$38.61	620
2020-01-29	$40.81	$40.81	$40.81	$40.81	$38.42	224
2020-01-28	$41.15	$41.15	$41.06	$41.06	$38.65	177
2020-01-27	$40.99	$40.99	$40.89	$40.89	$38.49	700
2020-01-24	$41.24	$41.25	$41.24	$41.25	$38.83	700
2020-01-23	$41.35	$41.53	$41.25	$41.53	$39.09	2,000
2020-01-22	$41.66	$41.67	$41.53	$41.53	$39.10	700
2020-01-21	$41.48	$41.48	$41.48	$41.48	$39.04	248
2020-01-17	$41.60	$41.65	$41.60	$41.65	$39.21	300
2020-01-16	$41.50	$41.53	$41.50	$41.53	$39.09	200
2020-01-15	$41.28	$41.28	$41.18	$41.18	$38.76	800
2020-01-14	$41.10	$41.10	$41.07	$41.07	$38.66	500
2020-01-13	$41.12	$41.12	$41.12	$41.12	$38.71	186
2020-01-10	$40.78	$40.78	$40.78	$40.78	$38.38	5
2020-01-09	$40.77	$40.86	$40.77	$40.86	$38.46	509
2020-01-08	$40.65	$40.75	$40.62	$40.71	$38.32	1,580
2020-01-07	$40.67	$40.67	$40.67	$40.67	$38.28	36
2020-01-06	$40.88	$40.89	$40.88	$40.89	$38.49	300
2020-01-03	$40.95	$40.95	$40.95	$40.95	$38.54	92
2020-01-02	$41.06	$41.10	$41.06	$41.10	$38.69	100
2019-12-31	$41.20	$41.22	$41.20	$41.22	$38.80	300
2019-12-30	$41.21	$41.21	$41.15	$41.15	$38.74	1,200
2019-12-27	$41.15	$41.21	$41.15	$41.21	$38.79	500
2019-12-26	$41.02	$41.13	$41.02	$41.12	$38.71	374
2019-12-24	$41.09	$41.09	$41.07	$41.07	$38.66	200
2019-12-23	$41.15	$41.16	$41.11	$41.16	$38.68	500
2019-12-20	$41.28	$41.34	$41.28	$41.29	$38.80	1,200
2019-12-19	$41.11	$41.11	$41.05	$41.06	$38.59	2,800
2019-12-18	$40.90	$40.96	$40.89	$40.95	$38.49	1,700
2019-12-17	$41.00	$41.00	$40.94	$40.96	$38.50	1,500
2019-12-16	$40.93	$40.98	$40.92	$40.92	$38.46	1,500
2019-12-13	$40.98	$40.98	$40.69	$40.72	$38.27	2,780
2019-12-12	$40.97	$40.97	$40.90	$40.92	$38.46	500
2019-12-11	$40.59	$40.68	$40.54	$40.62	$38.18	2,900
2019-12-10	$40.51	$40.60	$40.45	$40.46	$38.02	3,100
2019-12-09	$40.59	$40.61	$40.59	$40.59	$38.15	1,000
2019-12-06	$40.71	$40.71	$40.64	$40.64	$38.19	1,700
2019-12-05	$40.19	$40.28	$40.18	$40.24	$37.82	2,021
2019-12-04	$40.18	$40.22	$40.11	$40.11	$37.69	7,500
2019-12-03	$39.62	$39.82	$39.62	$39.82	$37.42	3,083
2019-12-02	$40.11	$40.11	$40.01	$40.01	$37.60	900
2019-11-29	$40.38	$40.38	$40.24	$40.24	$37.82	800
2019-11-27	$40.40	$40.49	$40.40	$40.49	$38.05	600
2019-11-26	$40.31	$40.34	$40.28	$40.34	$37.91	800
2019-11-25	$40.00	$40.17	$40.00	$40.17	$37.75	2,000
2019-11-22	$39.86	$39.88	$39.81	$39.88	$37.48	1,800
2019-11-21	$39.76	$39.81	$39.76	$39.79	$37.40	2,600
2019-11-20	$40.07	$40.07	$39.94	$39.94	$37.53	898
2019-11-19	$39.94	$39.96	$39.94	$39.96	$37.56	3,100
2019-11-18	$40.01	$40.01	$39.90	$39.90	$37.50	3,857
2019-11-15	$39.94	$39.99	$39.86	$39.99	$37.58	1,868
2019-11-14	$39.94	$39.94	$39.81	$39.87	$37.47	4,800
2019-11-13	$39.85	$39.85	$39.80	$39.82	$37.42	356
2019-11-12	$39.96	$39.98	$39.87	$39.87	$37.47	3,611
2019-11-11	$40.01	$40.01	$39.90	$39.90	$37.50	3,820
2019-11-08	$40.00	$40.00	$39.92	$39.96	$37.56	1,243
2019-11-07	$40.23	$40.23	$39.99	$39.99	$37.58	1,400

ProShares Russell US Dividend Growers ETF (TMDV) News Headlines

Recent ProShares Russell US Dividend Growers ETF (TMDV) News

Similar Companies to ProShares Russell US Dividend Growers ETF (TMDV) 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	--	--	--

ProShares Russell US Dividend Growers ETF (TMDV) Exchange: BATS