ProShares Ultra FTSE Europe (UPV) Stock

Data as of April 25, 2024

$61.86 ($0.22) 0.35%

ProShares Ultra FTSE Europe - Daily Information

Click for more stock information on ProShares Ultra FTSE Europe.

Daily Information	Data
Date	April 25, 2024
Open	$61.69
Previous Close	$61.86
High	$61.86
Low	$61.69
Adjusted Open	$61.69
Previous Adjusted Close	$61.86
Adjusted High	$61.86
Adjusted Low	$61.69

About ProShares Ultra FTSE Europe (UPV)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by FTSE International Limited. The Index is a free float-adjusted market cap weighted index representing the performance of large, mid- and small cap companies in Developed European markets, including the UK. As of May 31, 2018, the Index consisted of the following 15 developed market countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. Accordingly, the Index has limited historical performance. The Index is published under the Bloomberg ticker symbol “ACDER.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund may invest in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (“ADRs”), which represent the right to receive securities of foreign issuers deposited in a bank or trust company.Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise. As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall. As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding and other factors. See “Principal Risks,” below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index was concentrated in the United Kingdom and in Europe. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Invest in ProShares Ultra FTSE Europe (UPV)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Investing built for a better future.

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

Historical Stock Data for ProShares Ultra FTSE Europe (UPV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$61.69	$61.86	$61.69	$61.86	$61.86	525
2024-04-04	$61.64	$61.64	$61.64	$61.64	$61.64	31
2024-04-03	$62.56	$62.56	$62.56	$62.56	$62.56	90
2024-04-02	$61.55	$61.80	$61.55	$61.80	$61.80	263
2024-04-01	$63.30	$63.30	$62.81	$62.92	$62.92	1,264
2024-03-28	$63.10	$63.10	$63.08	$63.08	$63.08	238
2024-03-27	$63.27	$63.27	$63.27	$63.27	$63.27	1,099
2024-03-26	$62.59	$62.59	$62.59	$62.59	$62.59	7
2024-03-25	$62.71	$62.71	$62.44	$62.44	$62.44	782
2024-03-22	$62.42	$62.42	$62.30	$62.30	$62.30	178
2024-03-21	$62.77	$62.77	$62.61	$62.61	$62.61	459
2024-03-20	$62.68	$62.91	$62.68	$62.91	$62.91	955
2024-03-19	$61.70	$61.70	$61.70	$61.70	$61.49	5
2024-03-18	$61.90	$61.90	$61.50	$61.50	$61.29	389
2024-03-15	$62.18	$62.18	$62.18	$62.18	$62.18	2
2024-03-14	$62.27	$62.27	$62.27	$62.27	$62.27	31
2024-03-13	$63.31	$63.31	$63.31	$63.31	$63.31	21
2024-03-12	$63.10	$63.10	$63.10	$63.10	$63.10	44
2024-03-11	$61.83	$61.94	$61.83	$61.92	$61.92	690
2024-03-08	$62.06	$62.11	$62.06	$62.11	$62.11	406
2024-03-07	$62.31	$62.48	$62.31	$62.48	$62.48	257
2024-03-06	$60.60	$60.60	$60.60	$60.60	$60.60	19
2024-03-05	$59.39	$59.39	$59.39	$59.39	$59.39	50
2024-03-04	$59.69	$59.87	$59.69	$59.87	$59.87	209
2024-03-01	$60.02	$60.02	$60.02	$60.02	$60.02	12
2024-02-29	$58.66	$59.08	$58.65	$59.08	$59.08	1,161
2024-02-28	$59.06	$59.06	$59.05	$59.05	$59.05	321
2024-02-27	$59.68	$59.68	$59.68	$59.68	$59.68	146
2024-02-26	$59.52	$59.52	$59.52	$59.52	$59.52	24
2024-02-23	$59.77	$59.77	$59.51	$59.64	$59.64	2,377
2024-02-22	$59.46	$59.49	$59.46	$59.49	$59.49	237
2024-02-21	$58.37	$58.37	$58.37	$58.37	$58.37	4
2024-02-20	$57.97	$58.20	$57.97	$58.20	$58.20	745
2024-02-16	$57.59	$57.59	$57.59	$57.59	$57.59	227
2024-02-15	$57.46	$57.46	$57.46	$57.46	$57.46	26
2024-02-14	$56.26	$56.26	$56.26	$56.26	$56.26	15
2024-02-13	$54.76	$54.76	$54.76	$54.76	$54.76	79
2024-02-12	$56.96	$56.96	$56.96	$56.96	$56.96	42
2024-02-09	$56.83	$56.84	$56.83	$56.84	$56.84	161
2024-02-08	$56.46	$56.46	$56.46	$56.46	$56.46	4
2024-02-07	$56.54	$56.54	$56.54	$56.54	$56.54	5
2024-02-06	$56.87	$56.87	$56.87	$56.87	$56.87	7
2024-02-05	$56.07	$56.07	$56.07	$56.07	$56.07	120
2024-02-02	$56.72	$56.72	$56.72	$56.72	$56.72	65
2024-02-01	$57.83	$57.83	$57.83	$57.83	$57.83	11
2024-01-31	$56.71	$56.71	$56.71	$56.71	$56.71	233
2024-01-30	$57.61	$57.61	$57.61	$57.61	$57.61	136
2024-01-29	$57.55	$57.55	$57.55	$57.55	$57.55	128
2024-01-26	$57.21	$57.21	$57.21	$57.21	$57.21	94
2024-01-25	$56.17	$56.17	$56.17	$56.17	$56.17	227
2024-01-24	$56.30	$56.30	$55.71	$55.71	$55.71	341
2024-01-23	$54.64	$54.64	$54.64	$54.64	$54.64	7
2024-01-22	$54.93	$54.93	$54.93	$54.93	$54.93	42
2024-01-19	$54.14	$54.71	$54.14	$54.71	$54.71	141
2024-01-18	$54.66	$54.66	$54.66	$54.66	$54.66	31
2024-01-17	$53.57	$53.79	$53.57	$53.79	$53.79	207
2024-01-16	$54.65	$54.65	$54.65	$54.65	$54.65	33
2024-01-12	$56.82	$56.82	$56.82	$56.82	$56.82	31
2024-01-11	$56.54	$56.54	$56.54	$56.54	$56.54	110
2024-01-10	$57.04	$57.04	$57.04	$57.04	$57.04	33
2024-01-09	$56.60	$56.60	$56.60	$56.60	$56.60	6
2024-01-08	$57.72	$57.72	$57.72	$57.72	$57.72	55
2024-01-05	$56.46	$56.46	$56.46	$56.46	$56.46	103
2024-01-04	$56.71	$56.71	$56.71	$56.71	$56.71	77
2024-01-03	$56.10	$56.10	$56.10	$56.10	$56.10	53
2024-01-02	$57.06	$57.06	$57.06	$57.06	$57.06	231
2023-12-29	$58.54	$58.54	$58.54	$58.54	$58.54	422
2023-12-28	$58.45	$58.45	$58.45	$58.45	$58.45	326
2023-12-27	$59.28	$59.28	$59.28	$59.28	$59.28	455
2023-12-26	$58.40	$58.69	$58.40	$58.69	$58.69	246
2023-12-22	$57.96	$57.96	$57.96	$57.96	$57.96	62
2023-12-21	$57.86	$57.86	$57.86	$57.86	$57.86	356
2023-12-20	$57.37	$57.61	$56.31	$56.31	$56.31	602
2023-12-19	$57.97	$57.97	$57.97	$57.97	$57.62	39
2023-12-18	$56.71	$56.82	$56.71	$56.82	$56.48	189
2023-12-15	$56.55	$56.55	$56.55	$56.55	$56.55	226
2023-12-14	$57.67	$57.68	$57.67	$57.68	$57.68	746
2023-12-13	$56.43	$56.43	$56.43	$56.43	$56.43	221
2023-12-12	$54.79	$54.93	$54.79	$54.93	$54.93	263
2023-12-11	$54.60	$54.77	$54.60	$54.77	$54.77	235
2023-12-08	$54.53	$54.60	$54.53	$54.60	$54.60	633
2023-12-07	$54.08	$54.08	$54.08	$54.08	$54.08	24
2023-12-06	$53.69	$53.69	$53.69	$53.69	$53.69	124
2023-12-05	$53.67	$53.67	$53.67	$53.67	$53.67	5
2023-12-04	$53.67	$53.85	$53.67	$53.85	$53.85	388
2023-12-01	$54.41	$54.41	$54.41	$54.41	$54.41	297
2023-11-30	$53.40	$53.40	$53.40	$53.40	$53.40	120
2023-11-29	$53.66	$53.66	$53.66	$53.66	$53.66	178
2023-11-28	$53.17	$53.17	$53.17	$53.17	$53.17	20
2023-11-27	$53.10	$53.20	$53.10	$53.20	$53.20	186
2023-11-24	$53.53	$53.53	$53.53	$53.53	$53.53	16
2023-11-22	$52.42	$52.42	$52.42	$52.42	$52.42	228
2023-11-21	$52.32	$52.32	$52.32	$52.32	$52.32	118
2023-11-20	$52.75	$52.75	$52.75	$52.75	$52.75	293
2023-11-17	$52.27	$52.27	$52.27	$52.27	$52.27	75
2023-11-16	$50.89	$50.90	$50.89	$50.90	$50.90	340
2023-11-15	$51.29	$51.29	$51.14	$51.14	$51.14	2,080
2023-11-14	$51.13	$51.13	$51.13	$51.13	$51.13	178
2023-11-13	$47.49	$48.38	$47.49	$48.33	$48.33	770
2023-11-10	$48.08	$48.08	$48.02	$48.02	$48.02	262
2023-11-09	$48.46	$48.46	$47.65	$47.65	$47.65	341
2023-11-08	$47.74	$47.74	$47.74	$47.74	$47.74	15
2023-11-07	$47.27	$47.27	$47.27	$47.27	$47.27	103
2023-11-06	$47.85	$47.95	$47.69	$47.69	$47.69	306
2023-11-03	$48.08	$48.12	$48.01	$48.01	$48.01	710
2023-11-02	$47.24	$47.24	$47.24	$47.24	$47.24	148
2023-11-01	$45.30	$45.30	$45.30	$45.30	$45.30	94
2023-10-31	$44.71	$44.71	$44.71	$44.71	$44.71	10
2023-10-30	$44.33	$44.60	$44.11	$44.54	$44.54	7,503
2023-10-27	$43.65	$43.65	$43.17	$43.17	$43.17	1,439
2023-10-26	$43.87	$43.87	$43.87	$43.87	$43.87	83
2023-10-25	$44.23	$44.27	$44.23	$44.26	$44.26	1,195
2023-10-24	$45.06	$45.06	$45.06	$45.06	$45.06	628
2023-10-23	$44.20	$44.73	$44.20	$44.73	$44.73	773
2023-10-20	$44.57	$44.57	$44.57	$44.57	$44.57	480
2023-10-19	$45.43	$45.43	$45.43	$45.43	$45.43	400
2023-10-18	$46.26	$46.26	$46.26	$46.26	$46.26	785
2023-10-17	$47.99	$47.99	$47.99	$47.99	$47.99	3,507
2023-10-16	$47.58	$48.13	$47.58	$48.13	$48.13	3,507
2023-10-13	$47.09	$47.30	$47.09	$47.30	$47.30	3,002
2023-10-12	$48.15	$48.15	$48.15	$48.15	$48.15	1
2023-10-11	$49.29	$49.29	$49.29	$49.29	$49.29	46
2023-10-10	$48.66	$48.66	$48.66	$48.66	$48.66	49
2023-10-09	$46.71	$47.20	$46.54	$47.20	$47.20	727
2023-10-06	$47.61	$47.66	$47.52	$47.52	$47.52	1,905
2023-10-05	$46.30	$46.30	$46.30	$46.30	$46.30	128
2023-10-04	$45.29	$45.80	$45.29	$45.80	$45.80	1,010
2023-10-03	$45.48	$45.48	$45.30	$45.34	$45.34	9,441
2023-10-02	$47.32	$47.33	$46.35	$46.41	$46.41	2,342
2023-09-29	$48.01	$48.01	$48.01	$48.01	$48.01	1
2023-09-28	$47.86	$47.86	$47.86	$47.86	$47.86	22
2023-09-27	$46.67	$46.98	$46.67	$46.98	$46.98	1,002
2023-09-26	$47.55	$47.59	$47.44	$47.44	$47.44	1,103
2023-09-25	$48.67	$48.67	$48.67	$48.67	$48.67	44
2023-09-22	$50.15	$50.15	$49.35	$49.35	$49.35	170
2023-09-21	$49.57	$49.57	$49.57	$49.57	$49.57	102
2023-09-20	$51.06	$51.06	$51.06	$51.06	$51.06	206
2023-09-19	$51.12	$51.12	$51.12	$51.12	$50.88	13
2023-09-18	$51.02	$51.02	$51.02	$51.02	$50.78	56
2023-09-15	$51.78	$51.78	$51.78	$51.78	$51.54	10
2023-09-14	$51.95	$51.95	$51.95	$51.95	$51.95	1
2023-09-13	$50.88	$50.88	$50.78	$50.78	$50.78	285
2023-09-12	$51.23	$51.23	$51.23	$51.23	$51.23	73
2023-09-11	$51.86	$51.86	$51.86	$51.86	$51.86	14
2023-09-08	$50.82	$50.82	$50.82	$50.82	$50.82	112
2023-09-07	$50.73	$50.73	$50.73	$50.73	$50.73	20
2023-09-06	$51.16	$51.16	$51.16	$51.16	$51.16	76
2023-09-05	$51.60	$51.60	$51.60	$51.60	$51.60	942
2023-09-01	$52.80	$52.80	$52.80	$52.80	$52.80	36
2023-08-31	$53.26	$53.26	$53.26	$53.26	$53.26	40
2023-08-30	$54.23	$54.23	$54.23	$54.23	$54.23	149
2023-08-29	$54.18	$54.30	$54.18	$54.30	$54.30	256
2023-08-28	$52.80	$52.80	$52.80	$52.80	$52.80	228
2023-08-25	$51.72	$51.72	$51.72	$51.72	$51.72	98
2023-08-24	$51.04	$51.04	$51.04	$51.04	$51.04	6
2023-08-23	$52.61	$52.65	$52.50	$52.56	$52.56	1,400
2023-08-22	$51.63	$51.65	$51.63	$51.65	$51.65	1,041
2023-08-21	$52.00	$52.00	$52.00	$52.00	$52.00	72
2023-08-18	$50.56	$51.64	$50.56	$51.47	$51.47	3,133
2023-08-17	$52.01	$52.01	$51.71	$51.71	$51.71	1,386
2023-08-16	$52.64	$52.64	$52.64	$52.64	$52.64	6
2023-08-15	$53.22	$53.22	$53.22	$53.22	$53.22	125
2023-08-14	$54.63	$54.63	$54.63	$54.63	$54.63	482
2023-08-11	$54.81	$54.81	$54.81	$54.81	$54.81	141
2023-08-10	$55.81	$55.81	$55.81	$55.81	$55.81	347
2023-08-09	$55.42	$55.42	$55.42	$55.42	$55.42	5
2023-08-08	$55.20	$55.20	$55.20	$55.20	$55.20	144
2023-08-07	$55.55	$55.78	$55.55	$55.78	$55.78	813
2023-08-04	$54.71	$54.71	$54.71	$54.71	$54.71	405
2023-08-03	$54.59	$54.59	$54.59	$54.59	$54.59	369
2023-08-02	$55.00	$55.00	$54.96	$54.96	$54.96	532
2023-08-01	$56.80	$57.01	$56.80	$57.01	$57.01	315
2023-07-31	$58.24	$58.24	$58.24	$58.24	$58.24	25
2023-07-28	$58.11	$58.30	$58.11	$58.30	$58.30	261
2023-07-27	$58.53	$58.53	$57.47	$57.47	$57.47	438
2023-07-26	$58.01	$58.01	$58.01	$58.01	$58.01	118
2023-07-25	$57.94	$57.94	$57.94	$57.94	$57.94	27
2023-07-24	$57.70	$57.70	$57.70	$57.70	$57.70	218
2023-07-21	$58.23	$58.23	$58.23	$58.23	$58.23	219
2023-07-20	$57.85	$57.85	$57.85	$57.85	$57.85	54
2023-07-19	$58.34	$58.37	$58.34	$58.37	$58.37	496
2023-07-18	$58.36	$58.36	$58.36	$58.36	$58.36	197
2023-07-17	$57.55	$57.73	$57.55	$57.73	$57.73	270
2023-07-14	$57.84	$57.84	$57.84	$57.84	$57.84	468
2023-07-13	$57.81	$58.43	$57.81	$58.43	$58.43	570
2023-07-12	$56.65	$56.65	$56.65	$56.65	$56.65	239
2023-07-11	$54.09	$54.09	$54.09	$54.09	$54.09	50
2023-07-10	$52.98	$52.98	$52.98	$52.98	$52.98	150
2023-07-07	$52.42	$52.42	$52.42	$52.42	$52.42	103
2023-07-06	$51.79	$51.79	$51.79	$51.79	$51.79	273
2023-07-05	$53.74	$53.74	$53.74	$53.74	$53.74	306
2023-07-03	$55.15	$55.15	$55.15	$55.15	$55.15	139
2023-06-30	$55.54	$55.54	$55.36	$55.36	$55.36	704
2023-06-29	$53.73	$53.73	$53.73	$53.73	$53.73	64
2023-06-28	$53.95	$53.95	$53.95	$53.95	$53.95	155
2023-06-27	$54.05	$54.05	$54.05	$54.05	$54.05	281
2023-06-26	$53.10	$53.10	$52.56	$53.01	$53.01	2,153
2023-06-23	$52.93	$52.93	$52.93	$52.93	$52.93	149
2023-06-22	$54.16	$54.16	$54.16	$54.16	$54.16	309
2023-06-21	$54.70	$54.70	$54.70	$54.70	$54.70	192
2023-06-20	$54.88	$55.13	$54.86	$55.13	$54.89	850
2023-06-16	$56.69	$56.69	$56.69	$56.69	$56.45	3
2023-06-15	$56.67	$56.67	$56.67	$56.67	$56.42	381
2023-06-14	$55.29	$55.29	$55.29	$55.29	$55.05	133
2023-06-13	$54.84	$54.96	$54.84	$54.96	$54.73	150
2023-06-12	$54.09	$54.09	$54.09	$54.09	$53.85	52
2023-06-09	$53.76	$53.76	$53.65	$53.65	$53.65	276
2023-06-08	$54.22	$54.37	$54.22	$54.31	$54.31	453
2023-06-07	$53.19	$53.19	$53.19	$53.19	$53.19	24
2023-06-06	$53.64	$53.64	$53.64	$53.64	$53.64	49
2023-06-05	$53.41	$53.41	$53.26	$53.26	$53.26	307
2023-06-02	$54.01	$54.01	$54.01	$54.01	$54.01	162
2023-06-01	$52.68	$52.78	$52.68	$52.78	$52.78	2,111
2023-05-31	$51.62	$51.62	$51.62	$51.62	$51.62	310
2023-05-30	$52.72	$52.72	$52.72	$52.72	$52.72	244
2023-05-26	$53.84	$53.84	$53.84	$53.84	$53.84	18
2023-05-25	$52.82	$52.82	$52.73	$52.73	$52.73	953
2023-05-24	$53.04	$53.07	$53.04	$53.07	$53.07	764
2023-05-23	$54.78	$54.78	$54.78	$54.78	$54.78	214
2023-05-22	$56.21	$56.36	$56.21	$56.36	$56.36	654
2023-05-19	$56.41	$56.58	$56.41	$56.58	$56.58	1,102
2023-05-18	$55.37	$55.76	$55.13	$55.76	$55.76	1,558
2023-05-17	$55.99	$55.99	$55.99	$55.99	$55.99	69
2023-05-16	$55.89	$55.89	$55.55	$55.55	$55.55	317
2023-05-15	$56.28	$56.66	$56.28	$56.66	$56.66	714
2023-05-12	$55.84	$55.85	$55.84	$55.85	$55.85	788
2023-05-11	$56.00	$56.22	$56.00	$56.22	$56.22	244
2023-05-10	$56.72	$56.72	$56.72	$56.72	$56.72	26
2023-05-09	$56.91	$56.91	$56.91	$56.91	$56.91	208
2023-05-08	$57.75	$57.75	$57.75	$57.75	$57.75	89
2023-05-05	$57.75	$57.75	$57.75	$57.75	$57.75	110
2023-05-04	$56.12	$56.12	$56.12	$56.12	$56.12	96
2023-05-03	$57.24	$57.24	$56.72	$56.72	$56.72	140
2023-05-02	$56.41	$56.45	$56.37	$56.45	$56.45	2,222
2023-05-01	$57.71	$57.76	$57.71	$57.76	$57.76	2,116
2023-04-28	$57.20	$57.72	$57.20	$57.72	$57.72	585
2023-04-27	$57.57	$57.57	$57.47	$57.47	$57.47	2,331
2023-04-26	$56.34	$56.34	$56.34	$56.34	$56.34	368
2023-04-25	$57.13	$57.21	$56.27	$56.27	$56.27	29,044
2023-04-24	$58.02	$58.10	$58.02	$58.10	$58.10	1,588
2023-04-21	$57.62	$57.69	$57.62	$57.69	$57.69	1,089
2023-04-20	$56.89	$56.89	$56.89	$56.89	$56.89	104
2023-04-19	$57.08	$57.08	$57.08	$57.08	$57.08	9
2023-04-18	$57.28	$57.30	$57.28	$57.30	$57.30	423
2023-04-17	$56.51	$56.70	$56.51	$56.70	$56.70	1,163
2023-04-14	$56.96	$57.06	$56.96	$57.06	$57.06	175
2023-04-13	$57.31	$57.31	$57.30	$57.30	$57.30	689
2023-04-12	$56.17	$56.17	$55.78	$55.78	$55.78	26,800
2023-04-11	$54.90	$54.90	$54.90	$54.90	$54.90	212
2023-04-10	$53.76	$54.48	$53.76	$54.48	$54.48	248
2023-04-06	$54.65	$54.65	$54.51	$54.55	$54.55	913
2023-04-05	$53.67	$53.67	$53.67	$53.67	$53.67	826
2023-04-04	$54.32	$54.32	$54.28	$54.28	$54.28	666
2023-04-03	$53.55	$54.21	$53.55	$54.21	$54.21	3,019
2023-03-31	$53.68	$53.68	$53.44	$53.51	$53.51	2,172
2023-03-30	$53.21	$53.21	$53.21	$53.21	$53.21	25
2023-03-29	$51.67	$51.67	$51.67	$51.67	$51.67	112
2023-03-28	$50.07	$50.07	$50.07	$50.07	$50.07	166
2023-03-27	$49.88	$50.15	$49.88	$50.15	$50.15	712
2023-03-24	$48.98	$48.98	$48.98	$48.98	$48.98	821
2023-03-23	$50.71	$50.71	$49.91	$49.91	$49.91	187
2023-03-22	$50.92	$50.92	$49.98	$49.98	$49.98	226
2023-03-21	$50.39	$50.55	$50.14	$50.55	$50.44	1,322
2023-03-20	$48.64	$48.70	$48.63	$48.70	$48.59	1,395
2023-03-17	$47.21	$47.21	$46.93	$46.93	$46.93	11,551
2023-03-16	$47.88	$48.26	$47.88	$48.26	$48.26	786
2023-03-15	$46.23	$46.79	$46.23	$46.79	$46.79	1,673
2023-03-14	$50.44	$50.70	$50.16	$50.67	$50.67	8,574
2023-03-13	$48.47	$49.03	$48.35	$49.03	$49.03	923
2023-03-10	$50.00	$50.00	$49.70	$49.70	$49.70	980
2023-03-09	$51.72	$51.72	$50.48	$50.49	$50.49	705
2023-03-08	$51.49	$51.49	$51.49	$51.49	$51.49	318
2023-03-07	$52.97	$53.02	$51.24	$51.24	$51.24	988
2023-03-06	$53.38	$53.39	$53.36	$53.39	$53.39	1,868
2023-03-03	$52.66	$53.58	$52.66	$53.58	$53.58	382
2023-03-02	$51.97	$52.30	$51.70	$52.30	$52.30	1,161
2023-03-01	$52.19	$52.19	$52.19	$52.19	$52.19	600
2023-02-28	$52.56	$52.56	$51.66	$51.66	$51.66	1,624
2023-02-27	$52.36	$52.64	$52.33	$52.64	$52.64	1,551
2023-02-24	$51.11	$51.18	$51.06	$51.18	$51.18	361
2023-02-23	$52.96	$52.96	$52.96	$52.96	$52.96	204
2023-02-22	$52.29	$52.34	$52.29	$52.34	$52.34	2,250
2023-02-21	$53.54	$53.54	$53.06	$53.06	$53.06	1,848
2023-02-17	$53.29	$54.28	$53.29	$54.26	$54.26	1,187
2023-02-16	$54.20	$54.20	$53.68	$53.68	$53.68	3,925
2023-02-15	$54.26	$54.26	$54.26	$54.26	$54.26	539
2023-02-14	$54.52	$54.52	$54.52	$54.52	$54.52	559
2023-02-13	$53.91	$53.91	$53.91	$53.91	$53.91	138
2023-02-10	$52.24	$52.51	$52.19	$52.51	$52.51	4,678
2023-02-09	$53.50	$53.59	$53.42	$53.44	$53.44	1,744
2023-02-08	$53.19	$53.19	$53.19	$53.19	$53.19	77
2023-02-07	$52.63	$53.62	$52.55	$53.62	$53.62	2,423
2023-02-06	$52.97	$52.97	$52.65	$52.90	$52.90	10,181
2023-02-03	$55.05	$55.05	$54.11	$54.11	$54.11	673
2023-02-02	$55.05	$55.34	$55.05	$55.14	$55.14	9,212
2023-02-01	$53.53	$55.14	$53.53	$54.95	$54.95	3,390
2023-01-31	$52.95	$53.87	$52.95	$53.83	$53.83	5,355
2023-01-30	$53.24	$53.24	$53.06	$53.06	$53.06	435
2023-01-27	$53.59	$53.93	$53.58	$53.70	$53.70	5,243
2023-01-26	$53.35	$54.02	$53.18	$54.02	$54.02	5,192
2023-01-25	$52.86	$53.96	$52.86	$53.96	$53.96	591
2023-01-24	$53.09	$53.65	$53.09	$53.64	$53.64	9,917
2023-01-23	$53.56	$53.93	$53.55	$53.93	$53.93	2,180
2023-01-20	$53.28	$53.28	$53.28	$53.28	$53.28	148
2023-01-19	$52.41	$52.73	$52.15	$52.52	$52.52	4,990
2023-01-18	$54.64	$54.64	$53.10	$53.10	$53.10	9,629
2023-01-17	$53.46	$53.46	$53.30	$53.35	$53.35	1,361
2023-01-13	$52.59	$53.13	$52.59	$53.13	$53.13	717
2023-01-12	$51.88	$52.54	$51.60	$52.54	$52.54	2,905
2023-01-11	$51.32	$51.32	$51.32	$51.32	$51.32	127
2023-01-10	$50.07	$50.64	$50.07	$50.64	$50.64	1,721
2023-01-09	$50.50	$50.59	$50.21	$50.21	$50.21	1,830
2023-01-06	$47.67	$49.54	$47.46	$49.53	$49.53	5,622
2023-01-05	$47.14	$47.14	$47.14	$47.14	$47.14	149
2023-01-04	$47.93	$47.93	$47.93	$47.93	$47.93	944
2023-01-03	$46.42	$46.42	$46.15	$46.15	$46.15	340
2022-12-30	$45.00	$45.15	$45.00	$45.05	$45.05	2,874
2022-12-29	$46.19	$46.19	$46.19	$46.19	$46.19	504
2022-12-28	$44.84	$44.84	$44.84	$44.84	$44.84	64
2022-12-27	$45.60	$45.60	$45.60	$45.60	$45.60	286
2022-12-23	$45.40	$45.40	$45.40	$45.40	$45.40	21
2022-12-22	$44.85	$45.16	$44.35	$45.16	$45.16	1,675
2022-12-21	$45.97	$45.97	$45.97	$45.97	$45.97	284
2022-12-20	$45.06	$45.06	$44.79	$44.79	$44.79	5,199
2022-12-19	$44.98	$45.08	$44.66	$44.66	$44.66	15,863
2022-12-16	$44.73	$45.00	$44.73	$44.98	$44.98	629
2022-12-15	$47.78	$47.78	$45.86	$45.99	$45.99	1,521
2022-12-14	$48.89	$48.98	$48.53	$48.74	$48.74	17,655
2022-12-13	$48.67	$48.67	$48.67	$48.67	$48.67	684
2022-12-12	$47.10	$47.10	$47.10	$47.10	$47.10	1
2022-12-09	$47.16	$47.50	$46.86	$46.86	$46.86	937
2022-12-08	$46.26	$46.73	$46.26	$46.73	$46.73	312
2022-12-07	$46.41	$46.53	$46.41	$46.53	$46.53	539
2022-12-06	$46.51	$46.51	$46.51	$46.51	$46.51	386
2022-12-05	$47.20	$47.20	$47.20	$47.20	$47.20	203
2022-12-02	$48.25	$48.25	$48.25	$48.25	$48.25	757
2022-12-01	$48.06	$48.06	$48.06	$48.06	$48.06	1,854
2022-11-30	$47.05	$47.05	$47.05	$47.05	$47.05	164
2022-11-29	$45.47	$45.47	$45.31	$45.31	$45.31	359
2022-11-28	$46.17	$46.17	$45.16	$45.16	$45.16	1,405
2022-11-25	$46.53	$46.53	$46.53	$46.53	$46.53	227
2022-11-23	$45.45	$45.93	$45.45	$45.93	$45.93	597
2022-11-22	$44.93	$44.93	$44.93	$44.93	$44.93	26
2022-11-21	$43.44	$43.86	$43.44	$43.86	$43.86	743
2022-11-18	$44.36	$44.38	$44.36	$44.38	$44.38	204
2022-11-17	$43.27	$44.12	$43.27	$44.12	$44.12	901
2022-11-16	$44.24	$44.24	$44.24	$44.24	$44.24	428
2022-11-15	$44.28	$44.28	$44.28	$44.28	$44.28	488
2022-11-14	$44.58	$44.58	$44.15	$44.15	$44.15	358
2022-11-11	$45.07	$45.07	$45.07	$45.07	$45.07	3,440
2022-11-10	$42.80	$43.25	$42.80	$43.25	$43.25	5,287
2022-11-09	$39.76	$39.76	$38.94	$38.94	$38.94	478
2022-11-08	$39.82	$39.82	$39.82	$39.82	$39.82	31
2022-11-07	$38.77	$39.02	$38.77	$39.02	$39.02	1,498
2022-11-04	$38.58	$38.58	$38.58	$38.58	$38.58	318
2022-11-03	$35.41	$35.41	$35.41	$35.41	$35.41	588
2022-11-02	$36.20	$36.20	$36.20	$36.20	$36.20	506
2022-11-01	$38.09	$38.09	$37.58	$37.58	$37.58	3,109
2022-10-31	$36.87	$37.14	$36.86	$36.96	$36.96	2,513
2022-10-28	$37.82	$37.82	$37.82	$37.82	$37.82	37
2022-10-27	$37.34	$37.37	$37.02	$37.02	$37.02	16,490
2022-10-26	$38.08	$38.08	$37.69	$37.69	$37.69	6,399
2022-10-25	$36.86	$36.88	$36.83	$36.88	$36.88	2,586
2022-10-24	$35.20	$35.20	$35.20	$35.20	$35.20	838
2022-10-21	$34.64	$34.64	$34.64	$34.64	$34.64	534
2022-10-20	$34.28	$34.28	$33.56	$33.56	$33.56	1,692
2022-10-19	$33.55	$33.55	$33.55	$33.55	$33.55	806
2022-10-18	$34.68	$34.80	$34.68	$34.80	$34.80	383
2022-10-17	$34.14	$34.14	$34.08	$34.08	$34.08	827
2022-10-14	$33.14	$33.14	$31.93	$31.93	$31.93	1,533
2022-10-13	$33.01	$33.01	$32.92	$32.92	$32.92	746
2022-10-12	$31.26	$31.26	$31.26	$31.26	$31.26	875
2022-10-11	$31.33	$31.33	$31.33	$31.33	$31.33	26
2022-10-10	$32.16	$32.16	$32.16	$32.16	$32.16	914
2022-10-07	$32.40	$32.40	$32.40	$32.40	$32.40	751
2022-10-06	$33.69	$33.69	$33.69	$33.69	$33.69	751
2022-10-05	$34.83	$35.12	$34.83	$35.12	$35.12	3,672
2022-10-04	$35.56	$36.37	$35.56	$36.26	$36.26	4,785
2022-10-03	$33.44	$33.44	$33.26	$33.26	$33.26	1,384
2022-09-30	$31.76	$31.76	$31.76	$31.76	$31.76	1,081
2022-09-29	$31.74	$31.74	$31.74	$31.74	$31.74	708
2022-09-28	$31.03	$32.72	$31.03	$32.72	$32.72	1,691
2022-09-27	$31.90	$31.98	$31.00	$31.00	$31.00	2,800
2022-09-26	$31.69	$31.69	$31.42	$31.42	$31.42	1,031
2022-09-23	$32.66	$32.66	$32.44	$32.44	$32.44	2,802
2022-09-22	$35.31	$35.31	$35.31	$35.31	$35.31	606
2022-09-21	$36.91	$37.09	$35.79	$35.79	$35.79	1,584
2022-09-20	$36.68	$36.68	$36.68	$36.68	$36.68	970
2022-09-19	$37.81	$38.39	$37.81	$38.38	$38.38	2,059
2022-09-16	$37.74	$38.13	$37.74	$38.13	$38.13	961
2022-09-15	$38.88	$38.88	$38.88	$38.88	$38.88	486
2022-09-14	$39.55	$39.55	$39.55	$39.55	$39.55	107
2022-09-13	$39.56	$39.56	$39.56	$39.56	$39.56	469
2022-09-12	$42.27	$42.57	$42.27	$42.57	$42.57	1,476
2022-09-09	$40.60	$41.00	$40.60	$41.00	$41.00	1,075
2022-09-08	$38.84	$38.84	$38.84	$38.84	$38.84	437
2022-09-07	$39.09	$39.09	$39.09	$39.09	$39.09	2,187
2022-09-06	$38.29	$38.29	$38.03	$38.03	$38.03	2,462
2022-09-02	$39.69	$39.69	$37.63	$37.63	$37.63	1,966
2022-09-01	$37.66	$38.17	$37.66	$38.17	$38.17	1,608
2022-08-31	$40.00	$40.00	$39.57	$39.57	$39.57	868
2022-08-30	$40.22	$40.22	$40.22	$40.22	$40.22	3,871
2022-08-29	$40.82	$40.82	$40.82	$40.82	$40.82	1,071
2022-08-26	$40.76	$40.76	$40.76	$40.76	$40.76	867
2022-08-25	$43.24	$43.24	$43.24	$43.24	$43.24	2
2022-08-24	$42.46	$42.46	$42.46	$42.46	$42.46	150
2022-08-23	$42.31	$42.31	$42.31	$42.31	$42.31	1,451
2022-08-22	$42.29	$42.29	$42.29	$42.29	$42.29	222
2022-08-19	$44.30	$44.30	$44.30	$44.30	$44.30	61
2022-08-18	$45.46	$45.55	$45.46	$45.55	$45.55	491
2022-08-17	$45.78	$46.07	$45.52	$46.07	$46.07	1,225
2022-08-16	$47.04	$47.04	$47.04	$47.04	$47.04	78
2022-08-15	$46.99	$46.99	$46.88	$46.88	$46.88	788
2022-08-12	$47.73	$47.73	$47.73	$47.73	$47.73	536
2022-08-11	$47.29	$47.29	$47.29	$47.29	$47.29	359
2022-08-10	$47.45	$47.45	$47.45	$47.45	$47.45	811
2022-08-09	$45.41	$45.41	$45.41	$45.41	$45.41	4
2022-08-08	$45.81	$45.81	$45.81	$45.81	$45.81	764
2022-08-05	$45.62	$45.62	$45.62	$45.62	$45.62	523
2022-08-04	$46.44	$46.44	$46.44	$46.44	$46.44	300
2022-08-03	$45.82	$45.82	$45.82	$45.82	$45.82	109
2022-08-02	$44.98	$44.98	$44.98	$44.98	$44.98	120
2022-08-01	$46.54	$46.54	$46.30	$46.30	$46.30	843
2022-07-29	$46.54	$46.54	$46.54	$46.54	$46.54	400
2022-07-28	$45.12	$45.12	$45.12	$45.12	$45.12	216
2022-07-27	$44.60	$44.60	$44.60	$44.60	$44.60	3,001
2022-07-26	$42.66	$42.66	$42.66	$42.66	$42.66	114
2022-07-25	$43.91	$43.91	$43.91	$43.91	$43.91	1,313
2022-07-22	$43.11	$43.11	$43.11	$43.11	$43.11	1,255
2022-07-21	$43.54	$43.54	$43.54	$43.54	$43.54	4,061
2022-07-20	$42.41	$42.45	$42.41	$42.45	$42.45	23,137
2022-07-19	$43.45	$43.45	$43.45	$43.45	$43.45	2,076
2022-07-18	$40.77	$40.77	$40.77	$40.77	$40.77	227
2022-07-15	$40.19	$40.19	$40.19	$40.19	$40.19	211
2022-07-14	$38.35	$38.75	$38.09	$38.75	$38.75	15,666
2022-07-13	$40.22	$40.22	$40.22	$40.22	$40.22	298
2022-07-12	$40.26	$40.26	$40.26	$40.26	$40.26	632
2022-07-11	$40.74	$40.74	$40.19	$40.19	$40.19	1,436
2022-07-08	$41.63	$41.63	$41.63	$41.63	$41.63	846
2022-07-07	$41.47	$41.47	$41.47	$41.47	$41.47	278
2022-07-06	$40.14	$40.27	$40.14	$40.27	$40.27	8,779
2022-07-05	$39.45	$40.11	$39.45	$40.11	$40.11	4,287
2022-07-01	$42.46	$42.46	$42.46	$42.46	$42.46	1,729
2022-06-30	$42.45	$42.45	$42.45	$42.45	$42.45	451
2022-06-29	$43.06	$43.06	$43.06	$43.06	$43.06	4,111
2022-06-28	$43.60	$43.60	$43.60	$43.60	$43.60	946
2022-06-27	$44.44	$44.44	$44.44	$44.44	$44.44	952
2022-06-24	$43.30	$44.54	$43.24	$44.54	$44.54	1,276
2022-06-23	$41.04	$41.86	$41.04	$41.86	$41.86	1,799
2022-06-22	$42.53	$42.53	$42.53	$42.53	$42.53	236
2022-06-21	$42.96	$42.96	$42.96	$42.96	$42.96	30
2022-06-17	$41.57	$41.57	$41.57	$41.57	$41.57	5,280
2022-06-16	$41.62	$41.62	$41.62	$41.62	$41.62	675
2022-06-15	$43.85	$43.85	$43.85	$43.85	$43.85	4,640
2022-06-14	$41.78	$41.78	$41.78	$41.78	$41.78	78
2022-06-13	$43.43	$43.43	$42.99	$42.99	$42.99	766
2022-06-10	$46.30	$46.30	$46.30	$46.30	$46.30	89
2022-06-09	$48.95	$48.95	$48.95	$48.95	$48.95	1,052
2022-06-08	$51.50	$51.50	$51.50	$51.50	$51.50	415
2022-06-07	$52.97	$52.97	$52.97	$52.97	$52.97	2,603
2022-06-06	$52.79	$52.79	$52.79	$52.79	$52.79	340
2022-06-03	$52.35	$52.35	$52.35	$52.35	$52.35	1,278
2022-06-02	$53.50	$53.60	$53.50	$53.60	$53.60	23,123
2022-06-01	$51.28	$51.28	$51.28	$51.28	$51.28	940
2022-05-31	$52.98	$52.98	$52.98	$52.98	$52.98	15
2022-05-27	$53.16	$53.16	$53.16	$53.16	$53.16	751
2022-05-26	$52.00	$52.00	$52.00	$52.00	$52.00	46
2022-05-25	$50.64	$50.64	$50.64	$50.64	$50.64	46
2022-05-24	$50.63	$50.63	$50.63	$50.63	$50.63	1,029
2022-05-23	$50.59	$50.59	$50.59	$50.59	$50.59	1,121
2022-05-20	$48.68	$48.68	$48.56	$48.56	$48.56	3,129
2022-05-19	$48.16	$48.16	$48.16	$48.16	$48.16	1,223
2022-05-18	$47.26	$47.26	$47.26	$47.26	$47.26	523
2022-05-17	$49.69	$50.13	$49.53	$50.13	$50.13	3,149
2022-05-16	$47.86	$47.86	$47.86	$47.86	$47.86	1
2022-05-13	$46.98	$47.47	$46.98	$47.47	$47.47	775
2022-05-12	$44.90	$44.90	$44.90	$44.90	$44.90	1,691
2022-05-11	$45.38	$45.38	$45.38	$45.38	$45.38	277
2022-05-10	$46.64	$46.64	$45.81	$45.81	$45.81	516
2022-05-09	$46.38	$46.38	$45.06	$45.06	$45.06	1,437
2022-05-06	$47.91	$47.91	$47.91	$47.91	$47.91	4,350
2022-05-05	$49.32	$49.32	$49.32	$49.32	$49.32	690
2022-05-04	$52.82	$52.82	$52.82	$52.82	$52.82	386
2022-05-03	$51.24	$51.26	$51.24	$51.26	$51.26	3,043
2022-05-02	$51.00	$51.00	$50.51	$50.51	$50.51	699
2022-04-29	$50.89	$50.89	$50.89	$50.89	$50.89	300
2022-04-28	$52.06	$52.06	$52.06	$52.06	$52.06	300
2022-04-27	$50.37	$50.81	$50.37	$50.71	$50.71	15,984
2022-04-26	$50.43	$50.43	$50.43	$50.43	$50.43	41
2022-04-25	$54.81	$54.81	$54.81	$54.81	$54.81	1,096
2022-04-22	$54.81	$54.81	$54.81	$54.81	$54.81	319
2022-04-21	$56.44	$56.44	$56.44	$56.44	$56.44	206
2022-04-20	$57.50	$57.67	$57.50	$57.67	$57.67	116
2022-04-19	$56.58	$56.58	$56.58	$56.58	$56.58	12
2022-04-18	$56.49	$56.49	$56.21	$56.21	$56.21	978
2022-04-14	$56.57	$56.57	$56.57	$56.57	$56.57	1,486
2022-04-13	$57.09	$57.09	$57.09	$57.09	$57.09	460
2022-04-12	$55.77	$55.77	$55.77	$55.77	$55.77	665
2022-04-11	$56.65	$56.65	$56.65	$56.65	$56.65	545
2022-04-08	$57.59	$57.59	$57.55	$57.55	$57.55	117
2022-04-07	$57.51	$57.51	$57.51	$57.51	$57.51	490
2022-04-06	$57.09	$57.09	$57.09	$57.09	$57.09	921
2022-04-05	$58.82	$58.82	$58.41	$58.41	$58.41	507
2022-04-04	$59.50	$59.50	$59.50	$59.50	$59.50	65
2022-04-01	$59.31	$59.31	$59.31	$59.31	$59.31	47
2022-03-31	$58.12	$58.12	$58.12	$58.12	$58.12	36
2022-03-30	$60.30	$60.30	$60.30	$60.30	$60.30	104
2022-03-29	$60.39	$60.84	$60.20	$60.84	$60.84	529
2022-03-28	$57.98	$57.98	$57.98	$57.98	$57.98	106
2022-03-25	$57.80	$57.80	$57.80	$57.80	$57.80	66
2022-03-24	$57.59	$57.59	$57.59	$57.59	$57.59	562
2022-03-23	$57.61	$57.61	$57.07	$57.07	$57.07	248
2022-03-22	$59.10	$59.13	$59.10	$59.13	$59.13	1,233
2022-03-21	$58.41	$58.46	$57.66	$57.66	$57.66	570
2022-03-18	$58.75	$58.82	$58.75	$58.82	$58.82	8,039
2022-03-17	$56.74	$57.93	$56.74	$57.74	$57.74	1,303
2022-03-16	$55.12	$57.01	$54.81	$57.01	$57.01	4,904
2022-03-15	$52.99	$52.99	$52.99	$52.99	$52.99	123
2022-03-14	$52.55	$52.58	$52.28	$52.28	$52.28	2,227
2022-03-11	$51.92	$51.92	$50.49	$50.53	$50.53	1,519
2022-03-10	$51.16	$51.16	$51.16	$51.16	$51.16	16
2022-03-09	$51.29	$54.55	$51.29	$53.65	$53.65	35,984
2022-03-08	$48.25	$48.33	$48.25	$48.33	$48.33	764
2022-03-07	$46.65	$46.65	$46.47	$46.47	$46.47	3,180
2022-03-04	$50.30	$50.30	$49.60	$49.60	$49.60	6,443
2022-03-03	$53.89	$54.05	$53.66	$54.05	$54.05	5,244
2022-03-02	$57.28	$57.28	$57.28	$57.28	$57.28	2,388
2022-03-01	$57.97	$57.97	$55.60	$55.60	$55.60	2,286
2022-02-28	$58.97	$60.34	$58.81	$58.87	$58.87	1,099
2022-02-25	$60.69	$61.56	$60.69	$61.56	$61.56	397
2022-02-24	$55.37	$58.20	$55.37	$58.20	$58.20	5,819
2022-02-23	$60.54	$60.54	$60.54	$60.54	$60.54	412
2022-02-22	$62.15	$62.15	$61.34	$61.34	$61.34	676
2022-02-18	$63.35	$63.35	$63.35	$63.35	$63.35	672
2022-02-17	$64.43	$64.43	$64.35	$64.35	$64.35	231
2022-02-16	$66.47	$66.47	$66.47	$66.47	$66.47	95
2022-02-15	$65.99	$65.99	$65.99	$65.99	$65.99	2,534
2022-02-14	$63.17	$63.17	$63.17	$63.17	$63.17	2,903
2022-02-11	$67.04	$67.04	$64.31	$64.58	$64.58	4,311
2022-02-10	$67.05	$67.05	$67.05	$67.05	$67.05	97
2022-02-09	$68.32	$68.59	$68.32	$68.59	$68.59	175
2022-02-08	$65.93	$66.46	$65.93	$66.46	$66.46	752
2022-02-07	$65.93	$65.93	$65.93	$65.93	$65.93	2
2022-02-04	$65.21	$65.98	$65.21	$65.98	$65.98	555
2022-02-03	$66.57	$66.57	$66.25	$66.25	$66.25	1,208
2022-02-02	$68.08	$68.14	$68.08	$68.14	$68.14	451
2022-02-01	$66.81	$67.19	$66.48	$67.19	$67.19	20,066
2022-01-31	$65.83	$65.83	$65.83	$65.83	$65.83	3
2022-01-28	$63.70	$63.70	$63.70	$63.70	$63.70	1
2022-01-27	$64.64	$64.64	$63.63	$63.63	$63.63	19,654
2022-01-26	$65.07	$65.07	$63.43	$63.64	$63.64	2,046
2022-01-25	$63.42	$63.42	$63.42	$63.42	$63.42	6
2022-01-24	$62.60	$64.24	$61.72	$64.24	$64.24	3,037
2022-01-21	$67.26	$67.26	$66.42	$66.42	$66.42	3,713
2022-01-20	$68.35	$68.35	$68.35	$68.35	$68.35	62
2022-01-19	$69.89	$69.99	$69.36	$69.36	$69.36	1,479
2022-01-18	$69.59	$69.59	$68.85	$68.85	$68.85	430
2022-01-14	$70.98	$71.06	$70.98	$71.05	$71.05	360
2022-01-13	$71.39	$71.39	$71.39	$71.39	$71.39	558
2022-01-12	$72.41	$72.41	$72.41	$72.41	$72.41	81
2022-01-11	$70.96	$70.96	$70.96	$70.96	$70.96	75
2022-01-10	$68.44	$69.52	$68.44	$69.52	$69.52	483
2022-01-07	$71.38	$71.38	$71.38	$71.38	$71.38	335
2022-01-06	$71.29	$71.34	$70.65	$70.65	$70.65	334
2022-01-05	$71.54	$71.54	$71.34	$71.34	$71.34	529
2022-01-04	$72.41	$72.41	$72.41	$72.41	$72.41	301
2022-01-03	$71.64	$72.24	$71.64	$72.24	$72.24	558
2021-12-31	$71.13	$71.13	$71.03	$71.03	$71.03	141
2021-12-30	$71.07	$71.07	$70.98	$70.98	$70.98	454
2021-12-29	$71.27	$71.60	$71.27	$71.60	$71.60	430
2021-12-28	$71.55	$71.55	$71.34	$71.34	$71.34	349
2021-12-27	$71.17	$71.17	$71.17	$71.17	$71.17	305
2021-12-23	$69.77	$69.77	$69.77	$69.77	$69.77	90
2021-12-22	$68.63	$68.71	$68.59	$68.71	$68.71	786
2021-12-21	$67.04	$67.04	$67.04	$67.04	$67.04	2
2021-12-20	$65.09	$65.35	$65.09	$65.35	$65.35	396
2021-12-17	$65.96	$65.96	$65.51	$65.51	$65.51	280
2021-12-16	$67.35	$67.35	$67.35	$67.35	$67.35	71
2021-12-15	$65.57	$67.02	$65.48	$67.02	$67.02	438
2021-12-14	$65.28	$65.28	$65.28	$65.28	$65.28	55
2021-12-13	$66.99	$66.99	$66.24	$66.24	$66.24	255
2021-12-10	$67.66	$67.66	$67.66	$67.66	$67.66	242
2021-12-09	$67.60	$67.60	$67.36	$67.36	$67.36	128
2021-12-08	$68.72	$68.72	$68.72	$68.72	$68.72	87
2021-12-07	$68.08	$68.08	$68.08	$68.08	$68.08	189
2021-12-06	$65.53	$65.53	$65.50	$65.50	$65.50	622
2021-12-03	$63.91	$63.91	$63.91	$63.91	$63.91	3
2021-12-02	$64.94	$64.94	$64.94	$64.94	$64.94	793
2021-12-01	$63.82	$63.82	$63.82	$63.82	$63.82	435
2021-11-30	$64.32	$64.32	$64.32	$64.32	$64.32	348
2021-11-29	$65.36	$65.40	$65.33	$65.33	$65.33	1,251
2021-11-26	$65.48	$65.48	$64.28	$64.38	$64.38	495
2021-11-24	$67.71	$67.71	$67.71	$67.71	$67.71	35
2021-11-23	$68.51	$68.51	$68.51	$68.51	$68.51	71
2021-11-22	$69.14	$69.14	$69.14	$69.14	$69.14	305
2021-11-19	$70.19	$70.19	$70.19	$70.19	$70.19	114
2021-11-18	$72.01	$72.01	$72.01	$72.01	$72.01	2,661
2021-11-17	$72.00	$72.00	$72.00	$72.00	$72.00	263
2021-11-16	$71.81	$71.81	$71.81	$71.81	$71.81	405
2021-11-15	$72.71	$72.71	$72.07	$72.07	$72.07	209
2021-11-12	$72.57	$72.57	$72.57	$72.57	$72.57	2
2021-11-11	$72.18	$72.18	$72.18	$72.18	$72.18	224
2021-11-10	$72.17	$72.17	$71.79	$71.79	$71.79	507
2021-11-09	$73.18	$73.50	$73.18	$73.50	$73.50	181
2021-11-08	$73.64	$73.64	$73.50	$73.50	$73.50	229
2021-11-05	$73.24	$73.24	$73.24	$73.24	$73.24	265
2021-11-04	$73.09	$73.09	$73.09	$73.09	$73.09	84
2021-11-03	$73.65	$73.65	$73.65	$73.65	$73.65	2
2021-11-02	$72.14	$72.14	$72.14	$72.14	$72.14	32
2021-11-01	$71.67	$72.45	$71.67	$72.45	$72.45	2,468
2021-10-29	$71.26	$71.26	$71.26	$71.26	$71.26	17
2021-10-28	$72.29	$72.29	$72.29	$72.29	$72.29	7
2021-10-27	$71.26	$71.26	$70.89	$70.89	$70.89	340
2021-10-26	$71.25	$71.25	$71.25	$71.25	$71.25	109
2021-10-25	$70.69	$70.69	$70.69	$70.69	$70.69	627
2021-10-22	$71.18	$71.18	$71.18	$71.18	$71.18	143
2021-10-21	$70.32	$70.47	$70.32	$70.47	$70.47	570
2021-10-20	$70.52	$70.53	$70.52	$70.53	$70.53	820
2021-10-19	$69.96	$69.96	$69.96	$69.96	$69.96	100
2021-10-18	$68.88	$69.23	$68.88	$69.23	$69.23	550
2021-10-15	$69.83	$69.83	$69.83	$69.83	$69.83	127
2021-10-14	$68.83	$68.83	$68.83	$68.83	$68.83	49
2021-10-13	$67.32	$67.32	$67.32	$67.32	$67.32	417
2021-10-12	$65.38	$65.38	$65.38	$65.38	$65.38	1
2021-10-11	$65.06	$65.06	$65.06	$65.06	$65.06	95
2021-10-08	$65.83	$65.83	$65.68	$65.68	$65.68	448
2021-10-07	$65.61	$65.61	$65.61	$65.61	$65.61	43
2021-10-06	$64.64	$64.64	$64.64	$64.64	$64.64	310
2021-10-05	$64.88	$65.77	$64.88	$65.61	$65.61	1,015
2021-10-04	$64.80	$64.80	$64.80	$64.80	$64.80	711
2021-10-01	$64.70	$65.58	$64.70	$65.58	$65.58	557
2021-09-30	$64.78	$64.78	$64.78	$64.78	$64.78	304
2021-09-29	$65.27	$65.27	$65.16	$65.16	$65.16	164
2021-09-28	$65.64	$65.64	$65.64	$65.64	$65.64	124
2021-09-27	$68.85	$68.85	$68.85	$68.85	$68.85	14
2021-09-24	$69.42	$69.42	$69.39	$69.39	$69.39	365
2021-09-23	$70.74	$70.74	$70.74	$70.74	$70.74	314
2021-09-22	$69.04	$69.04	$69.04	$69.04	$69.04	1,380
2021-09-21	$67.76	$67.76	$67.76	$67.76	$67.76	140
2021-09-20	$66.23	$66.23	$66.23	$66.23	$66.23	531
2021-09-17	$69.05	$69.15	$69.05	$69.15	$69.15	1,331
2021-09-16	$71.26	$71.26	$71.26	$71.26	$71.26	102
2021-09-15	$71.25	$71.25	$71.25	$71.25	$71.25	104
2021-09-14	$71.36	$71.36	$71.36	$71.36	$71.36	1
2021-09-13	$71.60	$71.60	$71.60	$71.60	$71.60	97
2021-09-10	$71.00	$71.00	$70.90	$70.90	$70.90	309
2021-09-09	$71.37	$71.37	$71.37	$71.37	$71.37	23
2021-09-08	$71.62	$71.77	$71.61	$71.77	$71.77	1,189
2021-09-07	$73.26	$73.26	$73.26	$73.26	$73.26	676
2021-09-03	$73.83	$73.87	$73.80	$73.80	$73.80	1,325
2021-09-02	$74.39	$74.39	$74.39	$74.39	$74.39	569
2021-09-01	$73.75	$73.75	$73.63	$73.63	$73.63	2,599
2021-08-31	$72.59	$72.59	$72.59	$72.59	$72.59	13
2021-08-30	$72.87	$73.14	$72.87	$73.02	$73.02	325
2021-08-27	$72.95	$72.95	$72.95	$72.95	$72.95	87
2021-08-26	$71.81	$71.81	$71.42	$71.42	$71.42	159
2021-08-25	$72.19	$72.23	$72.14	$72.23	$72.23	826
2021-08-24	$72.05	$72.05	$72.05	$72.05	$72.05	169
2021-08-23	$71.72	$72.00	$71.72	$71.91	$71.91	559
2021-08-20	$70.70	$70.70	$70.70	$70.70	$70.70	191
2021-08-19	$69.98	$69.98	$69.98	$69.98	$69.98	124
2021-08-18	$72.02	$72.02	$71.71	$71.71	$71.71	261
2021-08-17	$72.06	$72.06	$71.61	$71.95	$71.95	765
2021-08-16	$73.25	$73.25	$73.25	$73.25	$73.25	1,062
2021-08-13	$73.85	$73.85	$73.85	$73.85	$73.85	482
2021-08-12	$72.90	$72.90	$72.90	$72.90	$72.90	13
2021-08-11	$72.95	$72.95	$72.85	$72.85	$72.85	198
2021-08-10	$71.84	$71.84	$71.84	$71.84	$71.84	31
2021-08-09	$71.55	$71.55	$71.55	$71.55	$71.55	33
2021-08-06	$71.63	$71.63	$71.63	$71.63	$71.63	78
2021-08-05	$72.39	$72.39	$72.39	$72.39	$72.39	58
2021-08-04	$71.97	$71.97	$71.76	$71.76	$71.76	779
2021-08-03	$71.50	$71.88	$71.50	$71.80	$71.80	3,373
2021-08-02	$70.96	$71.03	$70.70	$70.70	$70.70	370
2021-07-30	$70.30	$70.30	$70.13	$70.13	$70.13	511
2021-07-29	$70.94	$71.10	$70.87	$70.87	$70.87	1,289
2021-07-28	$69.76	$69.76	$69.76	$69.76	$69.76	123
2021-07-27	$69.04	$69.04	$69.04	$69.04	$69.04	25
2021-07-26	$69.23	$69.35	$69.18	$69.35	$69.35	437
2021-07-23	$68.85	$68.85	$68.85	$68.85	$68.85	33
2021-07-22	$68.39	$68.39	$67.67	$67.67	$67.67	183
2021-07-21	$67.39	$67.39	$67.39	$67.39	$67.39	26
2021-07-20	$64.66	$65.09	$64.66	$65.09	$65.09	1,929
2021-07-19	$64.04	$64.06	$63.63	$64.06	$64.06	2,174
2021-07-16	$66.87	$66.87	$66.87	$66.87	$66.87	149
2021-07-15	$67.82	$67.82	$67.82	$67.82	$67.82	544
2021-07-14	$69.31	$69.31	$69.31	$69.31	$69.31	16
2021-07-13	$68.99	$68.99	$68.99	$68.99	$68.99	891
2021-07-12	$69.92	$69.92	$69.92	$69.92	$69.92	63
2021-07-09	$69.00	$69.24	$69.00	$69.24	$69.24	624
2021-07-08	$67.14	$67.14	$66.32	$67.07	$67.07	6,023
2021-07-07	$68.93	$68.93	$68.93	$68.93	$68.93	7
2021-07-06	$68.77	$68.81	$68.17	$68.17	$68.17	728
2021-07-02	$68.41	$68.92	$68.41	$68.92	$68.92	2,586
2021-07-01	$68.46	$68.49	$68.44	$68.49	$68.49	1,439
2021-06-30	$68.19	$68.20	$67.40	$67.53	$67.53	3,732
2021-06-29	$68.99	$68.99	$68.99	$68.99	$68.99	5
2021-06-28	$69.87	$69.87	$69.04	$69.04	$69.04	2,160
2021-06-25	$70.09	$70.09	$69.85	$69.93	$69.93	441
2021-06-24	$69.56	$69.71	$69.53	$69.71	$69.71	1,741
2021-06-23	$69.39	$69.54	$68.33	$68.33	$68.33	1,064
2021-06-22	$69.37	$69.37	$69.37	$69.37	$69.37	496
2021-06-21	$69.22	$69.22	$69.22	$69.22	$69.22	10
2021-06-18	$67.93	$67.93	$67.33	$67.33	$67.33	2,771
2021-06-17	$70.02	$70.02	$70.02	$70.02	$70.02	54
2021-06-16	$72.63	$72.63	$71.36	$71.36	$71.36	957
2021-06-15	$72.96	$72.96	$72.55	$72.55	$72.55	1,512
2021-06-14	$72.54	$72.54	$72.54	$72.54	$72.54	188
2021-06-11	$72.16	$72.16	$72.16	$72.16	$72.16	297
2021-06-10	$71.68	$72.15	$71.68	$71.86	$71.86	917
2021-06-09	$71.80	$71.86	$71.71	$71.75	$71.75	5,573
2021-06-08	$72.29	$72.29	$71.82	$71.90	$71.90	2,020
2021-06-07	$71.77	$71.82	$71.77	$71.82	$71.82	390
2021-06-04	$71.19	$71.19	$71.19	$71.19	$71.19	125
2021-06-03	$69.91	$70.04	$69.91	$70.04	$70.04	131
2021-06-02	$70.89	$71.04	$70.89	$71.04	$71.04	1,025
2021-06-01	$71.05	$71.19	$70.84	$70.84	$70.84	5,825
2021-05-28	$70.00	$70.40	$70.00	$70.40	$70.40	2,426
2021-05-27	$69.46	$69.53	$69.30	$69.53	$69.53	573
2021-05-26	$69.18	$69.18	$68.84	$68.91	$68.91	573
2021-05-25	$69.56	$69.56	$69.34	$69.34	$69.34	625
2021-05-24	$69.18	$69.28	$69.11	$69.28	$69.28	972
2021-05-21	$68.52	$68.55	$68.52	$68.55	$68.55	431
2021-05-20	$68.24	$68.44	$68.24	$68.44	$68.44	132
2021-05-19	$66.42	$66.42	$66.42	$66.42	$66.42	228
2021-05-18	$68.05	$68.05	$67.89	$67.89	$67.89	731
2021-05-17	$67.32	$67.75	$67.32	$67.75	$67.75	666
2021-05-14	$66.82	$67.87	$66.80	$67.87	$67.87	3,303
2021-05-13	$64.95	$65.48	$64.95	$65.48	$65.48	364
2021-05-12	$64.32	$64.32	$64.32	$64.32	$64.32	133
2021-05-11	$65.50	$65.84	$65.26	$65.73	$65.73	2,509
2021-05-10	$67.39	$67.39	$67.39	$67.39	$67.39	959
2021-05-07	$67.40	$68.35	$67.40	$68.35	$68.35	672
2021-05-06	$65.62	$66.30	$65.62	$66.30	$66.30	405
2021-05-05	$65.10	$65.36	$65.10	$65.36	$65.36	575
2021-05-04	$64.35	$64.35	$63.53	$63.53	$63.53	626
2021-05-03	$65.79	$65.79	$65.79	$65.79	$65.79	397
2021-04-30	$64.10	$64.10	$63.97	$64.03	$64.03	1,685
2021-04-29	$65.59	$66.05	$65.59	$66.05	$66.05	299
2021-04-28	$66.03	$66.03	$66.03	$66.03	$66.03	64
2021-04-27	$65.72	$65.72	$65.72	$65.72	$65.72	23
2021-04-26	$65.60	$65.60	$65.60	$65.60	$65.60	129
2021-04-23	$65.29	$65.29	$65.29	$65.29	$65.29	7
2021-04-22	$64.05	$64.05	$64.05	$64.05	$64.05	438
2021-04-21	$64.45	$64.45	$64.45	$64.45	$64.45	51
2021-04-20	$63.41	$63.41	$63.41	$63.41	$63.41	291
2021-04-19	$65.43	$65.50	$65.43	$65.50	$65.50	1,063
2021-04-16	$65.42	$65.42	$65.42	$65.42	$65.42	464
2021-04-15	$63.88	$63.88	$63.88	$63.88	$63.88	113
2021-04-14	$63.20	$63.20	$62.85	$62.88	$62.88	550
2021-04-13	$62.82	$62.82	$62.82	$62.82	$62.82	90
2021-04-12	$62.05	$62.05	$62.05	$62.05	$62.05	90
2021-04-09	$62.69	$62.69	$62.69	$62.69	$62.69	30
2021-04-08	$62.06	$62.36	$62.06	$62.36	$62.36	1,134
2021-04-07	$61.83	$61.83	$61.55	$61.55	$61.55	620
2021-04-06	$61.15	$61.15	$61.15	$61.15	$61.15	8,288
2021-04-05	$61.60	$62.50	$61.60	$62.43	$62.43	3,404
2021-04-01	$59.52	$60.35	$59.52	$60.35	$60.35	1,188
2021-03-31	$59.59	$59.59	$58.84	$58.84	$58.84	1,475
2021-03-30	$58.80	$58.80	$58.80	$58.80	$58.80	1,388
2021-03-29	$58.77	$58.77	$58.77	$58.77	$58.77	1,136
2021-03-26	$59.00	$59.00	$59.00	$59.00	$59.00	302
2021-03-25	$57.61	$57.61	$57.61	$57.61	$57.61	18
2021-03-24	$57.05	$57.05	$57.05	$57.05	$57.05	2
2021-03-23	$57.34	$57.34	$57.34	$57.34	$57.34	81
2021-03-22	$59.04	$59.04	$59.04	$59.04	$59.04	555
2021-03-19	$58.65	$58.65	$58.65	$58.65	$58.65	1,697
2021-03-18	$58.71	$58.71	$58.71	$58.71	$58.71	1,647
2021-03-17	$60.03	$60.03	$60.03	$60.03	$60.03	56
2021-03-16	$59.52	$59.52	$59.52	$59.52	$59.52	163
2021-03-15	$59.16	$59.16	$59.16	$59.16	$59.16	88
2021-03-12	$59.43	$59.43	$59.43	$59.43	$59.43	91
2021-03-11	$59.45	$59.45	$59.45	$59.45	$59.45	40
2021-03-10	$58.15	$58.44	$58.15	$58.44	$58.44	1,901
2021-03-09	$57.67	$57.67	$57.67	$57.67	$57.67	552
2021-03-08	$56.23	$56.23	$56.11	$56.11	$56.11	431
2021-03-05	$56.01	$56.01	$56.01	$56.01	$56.01	2,432
2021-03-04	$55.21	$55.21	$55.21	$55.21	$55.21	2,103
2021-03-03	$56.83	$56.83	$56.83	$56.83	$56.83	19
2021-03-02	$57.51	$57.51	$57.51	$57.51	$57.51	5,218
2021-03-01	$56.39	$56.92	$56.39	$56.92	$56.92	346
2021-02-26	$55.22	$55.22	$55.22	$55.22	$55.22	3,420
2021-02-25	$59.02	$59.02	$56.49	$56.49	$56.49	3,072
2021-02-24	$58.32	$58.32	$58.32	$58.32	$58.32	3,564
2021-02-23	$56.76	$57.47	$56.76	$57.47	$57.47	3,339
2021-02-22	$57.56	$57.56	$57.56	$57.56	$57.56	22
2021-02-19	$57.66	$57.88	$57.66	$57.88	$57.88	300
2021-02-18	$57.44	$57.44	$57.44	$57.44	$57.44	293
2021-02-17	$57.54	$57.85	$57.54	$57.85	$57.85	935
2021-02-16	$59.04	$59.04	$59.04	$59.04	$59.04	651
2021-02-12	$57.88	$57.89	$57.88	$57.89	$57.89	2,944
2021-02-11	$56.79	$57.03	$56.79	$57.03	$57.03	912
2021-02-10	$56.45	$56.52	$56.45	$56.52	$56.52	265
2021-02-09	$56.81	$56.81	$56.81	$56.81	$56.81	16
2021-02-08	$56.10	$56.30	$56.10	$56.30	$56.30	997
2021-02-05	$55.80	$55.80	$55.80	$55.80	$55.80	616
2021-02-04	$55.10	$55.10	$55.10	$55.10	$55.10	182
2021-02-03	$55.12	$55.12	$55.12	$55.12	$55.12	1,312
2021-02-02	$54.98	$54.98	$54.98	$54.98	$54.98	615
2021-02-01	$53.56	$53.89	$53.56	$53.89	$53.89	210
2021-01-29	$52.67	$52.67	$52.67	$52.67	$52.67	169
2021-01-28	$54.68	$54.68	$54.68	$54.68	$54.68	2,446
2021-01-27	$54.76	$54.76	$53.71	$53.71	$53.71	2,388
2021-01-26	$56.40	$56.40	$56.40	$56.40	$56.40	727
2021-01-25	$55.02	$55.78	$55.02	$55.78	$55.78	1,617
2021-01-22	$56.60	$56.88	$56.60	$56.88	$56.88	1,509
2021-01-21	$57.40	$57.40	$57.40	$57.40	$57.40	1,065
2021-01-20	$56.96	$56.96	$56.96	$56.96	$56.96	889
2021-01-19	$55.97	$56.03	$55.97	$56.03	$56.03	2,524
2021-01-15	$55.46	$55.46	$55.46	$55.46	$55.46	93
2021-01-14	$57.10	$57.11	$57.10	$57.11	$57.11	2,580
2021-01-13	$56.58	$56.75	$56.36	$56.38	$56.38	5,669
2021-01-12	$56.47	$57.12	$56.47	$57.12	$57.12	6,048
2021-01-11	$56.04	$56.41	$56.04	$56.41	$56.41	21,815
2021-01-08	$58.90	$58.90	$57.46	$58.23	$58.23	15,087
2021-01-07	$57.64	$57.69	$57.30	$57.64	$57.64	17,988
2021-01-06	$57.37	$57.56	$57.37	$57.48	$57.48	27,044
2021-01-05	$55.93	$55.93	$55.93	$55.93	$55.93	137
2021-01-04	$56.36	$56.36	$54.88	$54.88	$54.88	25,346
2020-12-31	$53.66	$53.66	$53.66	$53.66	$53.66	2,344
2020-12-30	$55.00	$55.00	$55.00	$55.00	$55.00	219
2020-12-29	$55.03	$55.03	$55.03	$55.03	$55.03	204
2020-12-28	$54.53	$54.53	$54.29	$54.29	$54.29	4,667
2020-12-24	$53.23	$53.55	$53.23	$53.55	$53.55	830
2020-12-23	$53.41	$53.41	$53.41	$53.41	$53.41	296
2020-12-22	$52.09	$52.09	$51.77	$51.91	$51.91	11,082
2020-12-21	$51.94	$51.94	$51.94	$51.94	$51.94	15,538
2020-12-18	$53.65	$53.65	$53.65	$53.65	$53.65	495
2020-12-17	$54.00	$54.00	$54.00	$54.00	$54.00	2,442
2020-12-16	$52.92	$53.31	$52.92	$53.31	$53.31	7,334
2020-12-15	$52.44	$52.57	$52.44	$52.57	$52.57	301
2020-12-14	$51.38	$51.38	$51.38	$51.38	$51.38	5,000
2020-12-11	$51.14	$51.14	$51.14	$51.14	$51.14	1,018
2020-12-10	$52.07	$52.07	$52.07	$52.07	$52.07	1,318
2020-12-09	$51.86	$52.08	$51.86	$52.08	$52.08	2,503
2020-12-08	$52.05	$52.05	$52.05	$52.05	$52.05	4
2020-12-07	$51.94	$51.94	$51.83	$51.83	$51.83	1,403
2020-12-04	$52.18	$52.18	$52.18	$52.18	$52.18	560
2020-12-03	$51.23	$51.23	$51.23	$51.23	$51.23	2,799
2020-12-02	$51.25	$51.25	$51.25	$51.25	$51.25	5,692
2020-12-01	$50.51	$51.20	$50.51	$51.20	$51.20	6,554
2020-11-30	$49.02	$49.02	$49.02	$49.02	$49.02	662
2020-11-27	$50.43	$50.43	$50.43	$50.43	$50.43	154
2020-11-25	$50.16	$50.16	$50.16	$50.16	$50.16	2,113
2020-11-24	$49.88	$49.91	$49.88	$49.91	$49.91	333
2020-11-23	$48.48	$48.48	$48.48	$48.48	$48.48	456
2020-11-20	$48.71	$48.71	$48.71	$48.71	$48.71	5,057
2020-11-19	$48.03	$48.54	$47.81	$48.53	$48.53	8,942
2020-11-18	$48.08	$48.08	$48.08	$48.08	$48.08	82
2020-11-17	$48.51	$48.51	$48.51	$48.51	$48.51	495
2020-11-16	$48.35	$48.35	$48.35	$48.35	$48.35	5,975
2020-11-13	$47.40	$47.40	$47.40	$47.40	$47.40	771
2020-11-12	$47.05	$47.05	$45.96	$45.98	$45.98	981
2020-11-11	$47.29	$47.29	$47.27	$47.27	$47.27	1,081
2020-11-10	$46.83	$46.83	$46.52	$46.52	$46.52	5,037
2020-11-09	$45.75	$45.75	$45.28	$45.28	$45.28	1,662
2020-11-06	$42.75	$42.75	$42.75	$42.75	$42.75	2,138
2020-11-05	$42.26	$42.56	$42.23	$42.42	$42.42	12,961
2020-11-04	$40.57	$40.57	$40.57	$40.57	$40.57	14,851
2020-11-03	$39.58	$39.58	$39.58	$39.58	$39.58	8,789
2020-11-02	$36.55	$37.17	$36.55	$37.17	$37.17	5,369
2020-10-30	$36.09	$36.09	$36.01	$36.04	$36.04	7,403
2020-10-29	$36.54	$36.54	$36.54	$36.54	$36.54	13,858
2020-10-28	$36.44	$36.44	$36.44	$36.44	$36.44	1,756
2020-10-27	$39.10	$39.10	$39.10	$39.10	$39.10	1,154
2020-10-26	$40.32	$40.32	$40.32	$40.32	$40.32	3,931
2020-10-23	$42.20	$42.20	$42.20	$42.20	$42.20	1,586
2020-10-22	$41.37	$41.37	$41.37	$41.37	$41.37	2,014
2020-10-21	$41.50	$41.50	$41.50	$41.50	$41.50	485
2020-10-20	$42.30	$42.30	$42.30	$42.30	$42.30	10,000
2020-10-19	$41.65	$41.65	$41.65	$41.65	$41.65	182
2020-10-16	$42.35	$42.35	$42.20	$42.20	$42.20	9,834
2020-10-15	$41.00	$41.53	$40.83	$41.39	$41.39	14,118
2020-10-14	$43.27	$43.37	$42.84	$42.84	$42.84	852
2020-10-13	$43.24	$43.24	$43.24	$43.24	$43.24	3,167
2020-10-12	$44.51	$44.51	$44.51	$44.51	$44.51	950
2020-10-09	$43.79	$43.89	$43.79	$43.89	$43.89	1,148
2020-10-08	$42.95	$42.95	$42.95	$42.95	$42.95	166
2020-10-07	$42.05	$42.29	$42.05	$42.29	$42.29	12,816
2020-10-06	$42.82	$42.82	$41.42	$41.63	$41.63	7,090
2020-10-05	$42.75	$42.75	$42.75	$42.75	$42.75	1,334
2020-10-02	$41.29	$41.29	$41.29	$41.29	$41.29	3,160
2020-10-01	$41.16	$41.16	$41.16	$41.16	$41.16	9,620
2020-09-30	$40.76	$40.76	$40.76	$40.76	$40.76	332
2020-09-29	$41.02	$41.02	$41.02	$41.02	$41.02	940
2020-09-28	$41.00	$41.00	$40.78	$40.85	$40.85	19,563
2020-09-25	$39.55	$39.55	$39.55	$39.55	$39.55	3,773
2020-09-24	$39.28	$39.51	$38.76	$39.31	$39.31	24,143
2020-09-23	$40.58	$40.58	$39.12	$39.19	$39.19	6,240
2020-09-22	$40.73	$40.73	$40.42	$40.43	$40.43	5,030
2020-09-21	$40.57	$40.65	$39.72	$40.65	$40.65	6,877
2020-09-18	$43.69	$43.72	$43.08	$43.39	$43.39	14,723
2020-09-17	$43.34	$44.04	$43.33	$43.95	$43.95	18,793
2020-09-16	$44.29	$44.29	$43.83	$43.83	$43.83	15,109
2020-09-15	$43.82	$43.82	$43.82	$43.82	$43.82	22
2020-09-14	$43.78	$43.78	$43.44	$43.44	$43.44	1,222
2020-09-11	$43.24	$43.25	$42.82	$43.00	$43.00	20,216
2020-09-10	$43.77	$43.77	$42.37	$42.37	$42.37	2,998
2020-09-09	$43.08	$43.71	$43.08	$43.50	$43.50	3,881
2020-09-08	$41.71	$42.29	$41.30	$41.60	$41.60	25,693
2020-09-04	$42.82	$42.96	$41.10	$42.66	$42.66	30,823
2020-09-03	$44.73	$44.73	$42.41	$42.44	$42.44	15,752
2020-09-02	$44.68	$44.68	$44.68	$44.68	$44.68	484
2020-09-01	$43.14	$43.65	$43.07	$43.16	$43.16	10,119
2020-08-31	$44.20	$44.20	$43.62	$43.67	$43.67	1,313
2020-08-28	$44.22	$44.22	$44.22	$44.22	$44.22	39
2020-08-27	$43.83	$43.83	$43.83	$43.83	$43.83	1,774
2020-08-26	$44.15	$44.56	$44.08	$44.56	$44.56	965
2020-08-25	$43.74	$43.84	$43.33	$43.84	$43.84	2,308
2020-08-24	$43.62	$43.85	$43.62	$43.70	$43.70	1,995
2020-08-21	$41.89	$42.57	$41.89	$42.57	$42.57	9,042
2020-08-20	$43.18	$43.18	$43.18	$43.18	$43.18	196
2020-08-19	$44.01	$44.01	$43.41	$43.41	$43.41	3,715
2020-08-18	$43.86	$44.00	$43.79	$43.79	$43.79	6,399
2020-08-17	$43.76	$43.76	$43.76	$43.76	$43.76	95
2020-08-14	$43.04	$43.09	$43.04	$43.09	$43.09	622
2020-08-13	$44.03	$44.03	$44.03	$44.03	$44.03	93
2020-08-12	$44.47	$44.47	$44.41	$44.41	$44.41	574
2020-08-11	$42.49	$42.49	$42.49	$42.49	$42.49	2,558
2020-08-10	$42.22	$42.22	$42.22	$42.22	$42.22	171
2020-08-07	$42.13	$42.13	$42.13	$42.13	$42.13	15
2020-08-06	$41.94	$42.59	$41.94	$42.59	$42.59	592
2020-08-05	$42.46	$42.46	$42.30	$42.43	$42.43	662
2020-08-04	$41.11	$41.98	$41.11	$41.98	$41.98	1,149
2020-08-03	$40.82	$41.62	$40.80	$41.45	$41.45	1,693
2020-07-31	$39.89	$39.89	$39.89	$39.89	$39.89	366
2020-07-30	$41.84	$41.84	$41.84	$41.84	$41.84	309
2020-07-29	$42.94	$42.94	$42.94	$42.94	$42.94	521
2020-07-28	$42.04	$42.04	$42.04	$42.04	$42.04	521
2020-07-27	$42.28	$42.28	$42.28	$42.28	$42.28	276
2020-07-24	$41.37	$41.46	$41.37	$41.46	$41.46	500
2020-07-23	$42.01	$42.01	$42.01	$42.01	$42.01	1,118
2020-07-22	$42.37	$42.77	$42.37	$42.77	$42.77	589
2020-07-21	$42.60	$42.60	$42.31	$42.31	$42.31	531
2020-07-20	$42.13	$42.13	$42.13	$42.13	$42.13	100
2020-07-17	$41.50	$41.50	$41.50	$41.50	$41.50	100
2020-07-16	$41.15	$41.15	$40.88	$40.88	$40.88	720
2020-07-15	$41.72	$41.72	$41.18	$41.18	$41.18	550
2020-07-14	$39.79	$40.33	$39.79	$40.33	$40.33	320
2020-07-13	$39.87	$39.87	$38.87	$38.87	$38.87	920
2020-07-10	$39.32	$39.47	$39.32	$39.47	$39.47	480
2020-07-09	$38.68	$38.68	$38.68	$38.68	$38.68	720
2020-07-08	$39.39	$39.87	$39.20	$39.87	$39.87	2,300
2020-07-07	$38.90	$38.90	$38.90	$38.90	$38.90	750
2020-07-06	$40.13	$40.15	$39.84	$40.02	$40.02	3,500
2020-07-02	$38.66	$38.66	$38.66	$38.66	$38.66	400
2020-07-01	$37.98	$37.98	$37.98	$37.98	$37.98	200
2020-06-30	$37.66	$37.66	$37.66	$37.66	$37.66	60
2020-06-29	$37.43	$37.49	$37.43	$37.49	$37.49	1,300
2020-06-26	$36.63	$36.64	$36.51	$36.51	$36.51	393
2020-06-25	$37.83	$37.93	$37.83	$37.93	$37.93	219
2020-06-24	$36.93	$36.93	$36.73	$36.73	$36.73	226
2020-06-23	$39.46	$39.49	$38.91	$38.91	$38.91	642
2020-06-22	$38.27	$38.46	$38.27	$38.46	$38.46	1,277
2020-06-19	$38.41	$38.60	$37.49	$37.49	$37.49	1,011
2020-06-18	$37.82	$37.83	$37.82	$37.83	$37.83	263
2020-06-17	$38.49	$38.49	$38.34	$38.34	$38.34	501
2020-06-16	$38.81	$38.81	$37.56	$37.97	$37.97	3,885
2020-06-15	$37.19	$37.19	$37.19	$37.19	$37.19	3,272
2020-06-12	$37.10	$37.10	$36.10	$36.55	$36.55	1,079
2020-06-11	$37.12	$37.12	$35.38	$35.38	$35.38	7,015
2020-06-10	$40.06	$40.06	$40.06	$40.06	$40.06	990
2020-06-09	$39.84	$40.49	$39.70	$40.36	$40.36	5,131
2020-06-08	$41.23	$41.54	$41.00	$41.51	$41.51	21,367
2020-06-05	$41.26	$41.26	$40.70	$40.70	$40.70	8,600
2020-06-04	$39.19	$39.82	$39.17	$39.54	$39.54	26,610
2020-06-03	$38.70	$39.63	$38.70	$39.61	$39.61	10,337
2020-06-02	$37.14	$37.33	$36.69	$37.33	$37.33	11,579
2020-06-01	$35.97	$36.41	$35.89	$36.41	$36.41	833
2020-05-29	$35.01	$35.09	$35.01	$35.09	$35.09	859
2020-05-28	$35.60	$35.60	$35.01	$35.01	$35.01	302
2020-05-27	$34.41	$34.46	$34.20	$34.20	$34.20	2,402
2020-05-26	$33.43	$33.62	$33.23	$33.38	$33.38	3,076
2020-05-22	$31.60	$31.60	$31.60	$31.60	$31.60	410
2020-05-21	$31.89	$31.89	$31.78	$31.78	$31.78	113
2020-05-20	$32.30	$32.30	$32.30	$32.30	$32.30	15
2020-05-19	$31.40	$31.40	$31.00	$31.00	$31.00	317
2020-05-18	$31.47	$31.91	$31.40	$31.91	$31.91	1,131
2020-05-15	$29.09	$29.18	$29.09	$29.18	$29.18	537
2020-05-14	$28.03	$29.15	$27.83	$29.15	$29.15	3,821
2020-05-13	$29.98	$29.98	$29.70	$29.70	$29.70	868
2020-05-12	$30.56	$30.56	$30.56	$30.56	$30.56	451
2020-05-11	$31.28	$31.28	$31.28	$31.28	$31.28	92
2020-05-08	$31.37	$31.49	$31.04	$31.49	$31.49	3,697
2020-05-07	$30.50	$30.50	$30.50	$30.50	$30.50	69
2020-05-06	$29.73	$29.84	$29.56	$29.56	$29.56	1,959
2020-05-05	$30.21	$30.21	$29.82	$29.92	$29.92	1,779
2020-05-04	$29.95	$29.95	$29.95	$29.95	$29.95	136
2020-05-01	$30.40	$30.40	$30.15	$30.15	$30.15	162
2020-04-30	$31.66	$31.66	$31.54	$31.54	$31.54	168
2020-04-29	$32.44	$32.85	$32.44	$32.58	$32.58	1,983
2020-04-28	$31.33	$31.33	$30.86	$30.86	$30.86	1,592
2020-04-27	$30.19	$30.48	$30.19	$30.48	$30.48	339
2020-04-24	$29.58	$29.58	$29.58	$29.58	$29.58	150
2020-04-23	$28.87	$28.87	$28.87	$28.87	$28.87	105
2020-04-22	$29.22	$29.22	$29.22	$29.22	$29.22	2
2020-04-21	$28.20	$28.40	$28.20	$28.40	$28.40	556
2020-04-20	$29.61	$29.61	$29.61	$29.61	$29.61	169
2020-04-17	$30.30	$30.47	$29.93	$30.47	$30.47	3,089
2020-04-16	$28.97	$28.97	$28.50	$28.52	$28.52	569
2020-04-15	$28.34	$28.34	$28.34	$28.34	$28.34	268
2020-04-14	$30.92	$31.00	$30.79	$30.79	$30.79	4,064
2020-04-13	$30.11	$30.11	$29.83	$29.83	$29.83	613
2020-04-09	$29.95	$30.98	$29.95	$30.77	$30.77	1,875
2020-04-08	$29.25	$29.25	$29.25	$29.25	$29.25	648
2020-04-07	$28.41	$28.41	$28.41	$28.41	$28.41	353
2020-04-06	$27.52	$27.52	$27.32	$27.32	$27.32	4,016
2020-04-03	$25.58	$25.58	$25.58	$25.58	$25.58	131
2020-04-02	$26.69	$26.69	$26.69	$26.69	$26.69	2
2020-04-01	$26.46	$26.46	$25.79	$25.79	$25.79	305
2020-03-31	$28.34	$28.48	$27.94	$27.94	$27.94	595
2020-03-30	$26.77	$28.10	$26.77	$28.10	$28.10	2,889
2020-03-27	$26.84	$27.25	$26.84	$27.25	$27.25	2,196
2020-03-26	$27.92	$29.19	$27.92	$29.19	$29.19	2,767
2020-03-25	$26.12	$26.52	$26.12	$26.52	$26.52	2,369
2020-03-24	$23.22	$24.48	$23.22	$24.48	$24.48	1,854
2020-03-23	$21.11	$21.43	$21.11	$21.17	$21.17	691
2020-03-20	$22.70	$22.70	$21.23	$21.23	$21.23	723
2020-03-19	$20.81	$21.94	$20.81	$21.75	$21.75	1,476
2020-03-18	$21.72	$22.54	$20.11	$20.79	$20.79	1,226
2020-03-17	$23.32	$24.04	$23.32	$24.02	$24.02	1,892
2020-03-16	$21.55	$23.50	$21.55	$22.17	$22.17	1,369
2020-03-13	$27.08	$28.33	$27.08	$28.24	$28.24	1,880
2020-03-12	$28.13	$28.24	$25.73	$26.34	$26.34	7,301
2020-03-11	$35.00	$35.00	$33.95	$33.95	$33.95	1,368
2020-03-10	$38.61	$38.61	$38.03	$38.03	$38.03	1,444
2020-03-09	$37.58	$37.58	$35.80	$35.80	$35.80	3,330
2020-03-06	$42.98	$42.98	$42.98	$42.98	$42.98	2
2020-03-05	$44.29	$44.29	$44.29	$44.29	$44.29	132
2020-03-04	$47.50	$47.50	$47.50	$47.50	$47.50	5
2020-03-03	$46.17	$46.37	$44.43	$44.43	$44.43	922
2020-03-02	$44.27	$44.94	$44.27	$44.94	$44.94	677
2020-02-28	$42.08	$43.17	$40.93	$43.17	$43.17	16,221
2020-02-27	$45.56	$45.56	$44.48	$44.48	$44.48	1,478
2020-02-26	$48.14	$48.29	$47.32	$47.32	$47.32	4,948
2020-02-25	$48.95	$49.29	$47.28	$47.28	$47.28	8,485
2020-02-24	$50.02	$50.02	$49.55	$49.55	$49.55	764
2020-02-21	$54.15	$54.15	$54.15	$54.15	$54.15	106
2020-02-20	$54.48	$54.48	$54.48	$54.48	$54.48	506
2020-02-19	$55.10	$55.10	$55.10	$55.10	$55.10	2
2020-02-18	$54.32	$54.77	$54.24	$54.37	$54.37	8,378
2020-02-14	$54.86	$55.16	$54.78	$54.79	$54.79	6,206
2020-02-13	$55.05	$55.05	$54.82	$54.82	$54.82	4,485
2020-02-12	$55.23	$55.77	$55.22	$55.55	$55.55	7,996
2020-02-11	$55.09	$55.09	$54.79	$55.03	$55.03	1,107
2020-02-10	$53.90	$54.23	$53.90	$54.23	$54.23	398
2020-02-07	$54.11	$54.11	$53.94	$53.94	$53.94	3,250
2020-02-06	$54.76	$55.02	$54.50	$54.82	$54.82	6,408
2020-02-05	$54.33	$54.70	$54.33	$54.70	$54.70	102
2020-02-04	$53.53	$53.65	$53.48	$53.54	$53.54	1,789
2020-02-03	$52.23	$52.26	$51.65	$51.86	$51.86	21,530
2020-01-31	$52.01	$52.76	$52.01	$52.01	$52.01	9,061
2020-01-30	$53.59	$53.59	$53.59	$53.59	$53.59	230
2020-01-29	$53.65	$53.65	$53.65	$53.65	$53.65	446
2020-01-28	$52.79	$53.42	$52.79	$53.42	$53.42	1,809
2020-01-27	$52.96	$52.96	$52.41	$52.47	$52.47	1,254
2020-01-24	$55.44	$55.89	$54.86	$54.86	$54.86	6,555
2020-01-23	$55.17	$55.17	$55.17	$55.17	$55.17	181
2020-01-22	$55.60	$55.60	$55.60	$55.60	$55.60	37
2020-01-21	$55.41	$55.55	$55.41	$55.55	$55.55	804
2020-01-17	$56.21	$56.37	$56.20	$56.20	$56.20	771
2020-01-16	$55.46	$55.80	$55.46	$55.80	$55.80	430
2020-01-15	$55.46	$55.46	$55.35	$55.35	$55.35	250
2020-01-14	$55.34	$55.34	$55.34	$55.34	$55.34	66
2020-01-13	$55.11	$55.20	$55.11	$55.20	$55.20	757
2020-01-10	$55.20	$55.20	$54.67	$54.67	$54.67	2,984
2020-01-09	$55.07	$55.18	$55.07	$55.18	$55.18	533
2020-01-08	$54.92	$55.33	$54.83	$55.10	$55.10	4,335
2020-01-07	$54.88	$54.93	$54.88	$54.93	$54.93	645
2020-01-06	$55.44	$55.44	$55.44	$55.44	$55.44	21
2020-01-03	$55.09	$55.64	$54.99	$55.03	$55.03	11,125
2020-01-02	$55.98	$56.52	$55.90	$56.29	$56.29	25,627
2019-12-31	$55.40	$55.40	$55.40	$55.40	$55.40	193
2019-12-30	$55.52	$55.52	$54.81	$54.81	$54.81	9,715
2019-12-27	$55.63	$55.99	$55.63	$55.76	$55.76	6,491
2019-12-26	$54.81	$55.35	$54.81	$54.97	$54.97	13,112
2019-12-24	$54.55	$54.85	$54.32	$54.61	$54.61	12,521
2019-12-23	$54.48	$54.70	$54.48	$54.70	$54.63	104
2019-12-20	$54.34	$54.90	$54.30	$54.40	$54.33	12,039
2019-12-19	$53.55	$54.24	$53.20	$54.24	$54.17	11,322
2019-12-18	$54.00	$54.14	$53.90	$54.14	$54.07	7,858
2019-12-17	$54.75	$54.75	$54.33	$54.33	$54.27	2,347
2019-12-16	$55.32	$55.32	$55.18	$55.18	$55.11	8,068
2019-12-13	$53.54	$53.90	$53.54	$53.66	$53.60	3,897
2019-12-12	$52.00	$52.62	$52.00	$52.62	$52.55	1,267
2019-12-11	$51.55	$51.88	$51.53	$51.88	$51.82	994
2019-12-10	$51.08	$51.53	$50.65	$51.37	$51.30	14,147
2019-12-09	$51.27	$51.27	$51.27	$51.27	$51.21	0
2019-12-06	$51.65	$51.65	$51.65	$51.65	$51.59	76
2019-12-05	$50.92	$50.92	$50.92	$50.92	$50.85	96
2019-12-04	$50.80	$50.96	$50.74	$50.96	$50.90	5,813
2019-12-03	$49.34	$50.07	$49.34	$50.07	$50.01	10,477
2019-12-02	$50.57	$50.74	$50.04	$50.56	$50.50	13,874
2019-11-29	$51.23	$51.50	$51.21	$51.21	$51.14	777
2019-11-27	$51.64	$51.84	$51.64	$51.84	$51.77	700
2019-11-26	$51.73	$51.88	$51.31	$51.53	$51.46	17,334
2019-11-25	$51.27	$51.58	$51.07	$51.22	$51.16	12,969
2019-11-22	$50.60	$50.60	$50.60	$50.60	$50.54	107
2019-11-21	$50.50	$50.50	$50.43	$50.43	$50.36	1,200
2019-11-20	$50.59	$50.63	$50.49	$50.49	$50.43	3,052
2019-11-19	$51.14	$51.28	$51.14	$51.28	$51.21	320
2019-11-18	$50.99	$51.55	$50.89	$51.52	$51.46	2,491
2019-11-15	$50.98	$51.24	$50.98	$51.24	$51.18	913
2019-11-14	$50.40	$50.51	$50.40	$50.51	$50.44	204
2019-11-13	$50.72	$50.72	$50.39	$50.63	$50.57	1,527
2019-11-12	$51.17	$51.17	$50.96	$50.96	$50.90	202
2019-11-11	$50.88	$50.88	$50.88	$50.88	$50.82	94
2019-11-08	$50.60	$50.96	$50.52	$50.96	$50.89	9,379
2019-11-07	$51.35	$51.50	$50.98	$51.02	$50.96	8,365
2019-11-06	$51.04	$51.93	$50.73	$50.97	$50.91	13,704
2019-11-05	$50.54	$51.80	$49.50	$50.87	$50.81	21,705
2019-11-04	$51.74	$51.74	$51.08	$51.08	$51.02	1,311
2019-11-01	$50.19	$50.73	$50.19	$50.60	$50.54	12,939
2019-10-31	$49.82	$50.07	$49.29	$49.83	$49.77	21,279
2019-10-30	$49.28	$50.19	$49.23	$50.19	$50.13	17,330
2019-10-29	$48.93	$49.75	$48.74	$49.68	$49.62	23,700
2019-10-28	$50.01	$50.10	$49.53	$49.70	$49.64	15,263
2019-10-25	$48.99	$49.33	$48.99	$49.33	$49.27	2,604
2019-10-24	$49.44	$49.44	$49.44	$49.44	$49.38	83
2019-10-23	$49.15	$49.15	$49.15	$49.15	$49.09	2
2019-10-22	$49.38	$49.38	$48.68	$48.68	$48.62	207
2019-10-21	$49.18	$49.18	$49.04	$49.04	$48.98	1,805
2019-10-18	$48.58	$48.58	$48.58	$48.58	$48.52	53
2019-10-17	$48.57	$48.78	$48.35	$48.35	$48.29	4,914
2019-10-16	$48.12	$48.32	$47.84	$48.16	$48.10	4,750
2019-10-15	$47.11	$48.76	$47.05	$47.90	$47.84	43,849
2019-10-14	$46.52	$47.31	$46.36	$46.77	$46.71	17,324
2019-10-11	$47.07	$47.64	$46.88	$47.09	$47.03	23,354
2019-10-10	$44.67	$45.43	$44.67	$44.87	$44.81	18,129
2019-10-09	$43.94	$44.69	$43.78	$44.23	$44.18	17,631
2019-10-08	$43.60	$44.18	$43.41	$43.49	$43.44	22,743
2019-10-07	$44.43	$45.01	$44.38	$44.63	$44.57	16,940
2019-10-04	$44.12	$44.61	$43.73	$44.61	$44.55	700
2019-10-03	$43.80	$43.80	$43.80	$43.80	$43.74	25
2019-10-02	$43.36	$43.36	$43.36	$43.36	$43.31	60
2019-10-01	$45.72	$45.72	$45.72	$45.72	$45.66	0
2019-09-30	$46.45	$46.45	$46.45	$46.45	$46.39	8
2019-09-27	$46.25	$46.25	$46.25	$46.25	$46.20	0
2019-09-26	$46.40	$46.40	$46.25	$46.25	$46.20	109
2019-09-25	$45.86	$45.86	$45.86	$45.86	$45.80	0
2019-09-24	$46.52	$46.52	$46.52	$46.52	$46.35	23
2019-09-23	$46.60	$46.86	$46.46	$46.86	$46.69	1,144
2019-09-20	$47.35	$47.35	$47.35	$47.35	$47.18	0
2019-09-19	$48.22	$48.22	$47.58	$47.58	$47.40	277
2019-09-18	$47.29	$47.35	$47.29	$47.35	$47.18	947
2019-09-17	$47.29	$47.40	$47.29	$47.40	$47.23	1,106
2019-09-16	$47.00	$47.20	$46.85	$46.85	$46.68	608
2019-09-13	$47.80	$47.92	$47.80	$47.84	$47.66	900
2019-09-12	$46.83	$47.80	$46.73	$47.44	$47.27	23,754
2019-09-11	$46.95	$47.01	$46.75	$47.01	$46.84	1,300
2019-09-10	$46.07	$46.49	$45.70	$46.49	$46.33	16,451
2019-09-09	$46.14	$46.25	$46.14	$46.25	$46.09	690
2019-09-06	$46.70	$46.72	$46.03	$46.37	$46.21	23,699
2019-09-05	$46.14	$46.14	$45.98	$45.98	$45.81	395
2019-09-04	$45.34	$45.54	$45.32	$45.35	$45.19	401
2019-09-03	$43.51	$44.16	$43.41	$43.41	$43.25	3,232
2019-08-30	$45.00	$46.07	$44.33	$44.34	$44.18	27,106
2019-08-29	$44.50	$44.69	$43.40	$44.06	$43.91	38,207
2019-08-28	$42.86	$43.49	$42.73	$43.23	$43.08	36,098
2019-08-27	$43.61	$43.61	$43.30	$43.59	$43.43	300
2019-08-26	$43.26	$43.26	$43.26	$43.26	$43.10	140
2019-08-23	$42.92	$42.92	$42.92	$42.92	$42.77	4
2019-08-22	$43.83	$44.13	$43.83	$44.11	$43.95	373
2019-08-21	$44.26	$44.36	$44.17	$44.17	$44.01	967
2019-08-20	$43.10	$43.10	$43.10	$43.10	$42.95	99
2019-08-19	$43.80	$43.83	$43.60	$43.60	$43.44	750
2019-08-16	$42.62	$42.92	$42.50	$42.92	$42.77	994
2019-08-15	$42.00	$42.00	$41.84	$41.84	$41.69	1,300
2019-08-14	$42.62	$42.73	$42.02	$42.02	$41.87	500
2019-08-13	$44.34	$44.35	$44.29	$44.33	$44.17	3,736
2019-08-12	$44.20	$44.20	$44.06	$44.06	$43.90	800
2019-08-09	$44.10	$44.43	$44.10	$44.43	$44.27	100
2019-08-08	$44.53	$44.80	$44.53	$44.80	$44.64	100
2019-08-07	$43.56	$44.04	$43.56	$44.04	$43.89	726
2019-08-06	$43.52	$43.61	$43.52	$43.61	$43.45	100
2019-08-05	$43.58	$43.58	$43.17	$43.17	$43.02	321
2019-08-02	$45.17	$45.17	$45.17	$45.17	$45.01	200
2019-08-01	$46.70	$46.79	$45.83	$46.02	$45.86	2,511
2019-07-31	$47.05	$47.07	$46.36	$46.36	$46.19	815
2019-07-30	$47.05	$47.05	$46.85	$46.85	$46.68	791
2019-07-29	$48.35	$48.45	$48.35	$48.45	$48.27	311
2019-07-26	$48.23	$48.30	$48.23	$48.30	$48.13	100
2019-07-25	$48.56	$48.56	$47.99	$47.99	$47.82	544
2019-07-24	$48.57	$48.91	$48.57	$48.91	$48.74	100
2019-07-23	$48.81	$48.87	$48.81	$48.87	$48.70	100
2019-07-22	$48.17	$48.37	$48.17	$48.37	$48.20	890
2019-07-19	$48.38	$48.38	$48.12	$48.12	$47.94	437
2019-07-18	$48.18	$48.64	$48.18	$48.64	$48.46	500
2019-07-17	$48.73	$48.73	$48.34	$48.35	$48.17	1,438
2019-07-16	$48.63	$48.63	$48.58	$48.58	$48.40	450
2019-07-15	$48.86	$49.18	$48.79	$48.79	$48.62	12,858
2019-07-12	$48.27	$49.14	$47.96	$48.63	$48.45	26,191
2019-07-11	$48.45	$48.91	$48.29	$48.52	$48.35	21,294
2019-07-10	$48.49	$48.94	$48.40	$48.67	$48.50	14,868
2019-07-09	$48.17	$48.48	$48.04	$48.42	$48.25	11,330
2019-07-08	$48.88	$49.09	$48.61	$48.80	$48.62	8,565
2019-07-05	$48.69	$49.27	$48.69	$49.27	$49.09	402
2019-07-03	$49.83	$50.37	$49.83	$50.34	$50.15	1,269
2019-07-02	$49.11	$49.55	$49.07	$49.54	$49.36	7,946
2019-07-01	$49.62	$49.62	$48.53	$49.21	$49.03	21,946
2019-06-28	$48.65	$49.35	$48.65	$49.06	$48.88	8,123
2019-06-27	$48.01	$48.70	$48.01	$48.28	$48.11	12,878
2019-06-26	$48.21	$48.38	$48.21	$48.38	$48.21	100
2019-06-25	$48.46	$48.46	$48.29	$48.29	$48.11	400
2019-06-24	$48.93	$49.40	$48.77	$49.00	$48.72	15,199
2019-06-21	$48.47	$48.95	$48.47	$48.89	$48.61	588
2019-06-20	$48.57	$48.80	$48.57	$48.80	$48.52	738
2019-06-19	$47.59	$47.93	$47.59	$47.93	$47.65	378
2019-06-18	$47.34	$47.75	$47.25	$47.44	$47.17	8,884
2019-06-17	$46.38	$46.66	$46.03	$46.03	$45.76	8,458
2019-06-14	$46.16	$46.89	$45.96	$46.55	$46.29	20,959
2019-06-13	$47.12	$47.36	$46.92	$46.92	$46.65	3,552
2019-06-12	$47.06	$47.72	$46.92	$46.92	$46.65	26,427
2019-06-11	$48.21	$48.21	$47.49	$47.49	$47.22	175
2019-06-10	$46.49	$47.59	$46.30	$46.92	$46.65	20,149
2019-06-07	$46.82	$47.38	$46.51	$46.75	$46.48	10,750
2019-06-06	$45.45	$46.01	$45.21	$45.45	$45.19	24,314
2019-06-05	$45.45	$45.72	$45.05	$45.12	$44.86	27,361
2019-06-04	$44.73	$45.37	$44.51	$45.12	$44.86	30,306
2019-06-03	$43.60	$44.19	$43.26	$43.97	$43.72	31,682
2019-05-31	$42.91	$43.72	$42.67	$43.43	$43.18	19,154
2019-05-30	$43.90	$44.43	$43.90	$44.15	$43.90	8,080
2019-05-29	$44.02	$44.20	$43.24	$43.88	$43.63	20,071
2019-05-28	$44.69	$44.69	$44.69	$44.69	$44.44	15
2019-05-24	$45.37	$45.58	$45.37	$45.58	$45.32	100
2019-05-23	$44.61	$44.61	$44.61	$44.61	$44.35	31
2019-05-22	$45.78	$45.78	$45.78	$45.78	$45.52	161
2019-05-21	$46.14	$46.14	$46.14	$46.14	$45.88	25
2019-05-20	$45.31	$45.31	$45.31	$45.31	$45.05	2
2019-05-17	$46.00	$46.23	$45.95	$46.01	$45.75	7,905
2019-05-16	$46.52	$46.52	$46.52	$46.52	$46.26	16
2019-05-15	$44.70	$45.87	$44.40	$45.87	$45.60	4,485
2019-05-14	$45.41	$45.41	$45.41	$45.41	$45.15	50
2019-05-13	$44.98	$44.98	$44.98	$44.98	$44.72	32
2019-05-10	$46.72	$46.72	$46.72	$46.72	$46.45	93
2019-05-09	$45.60	$46.16	$45.53	$46.16	$45.90	2,810
2019-05-08	$46.65	$46.65	$46.65	$46.65	$46.38	0
2019-05-07	$46.43	$46.43	$46.29	$46.29	$46.02	276
2019-05-06	$47.55	$47.84	$47.41	$47.84	$47.57	2,161
2019-05-03	$48.68	$49.45	$48.48	$49.45	$49.17	1,356
2019-05-02	$48.50	$49.03	$47.72	$48.32	$48.04	9,115
2019-05-01	$49.28	$49.74	$48.71	$49.00	$48.72	38,004
2019-04-30	$48.78	$49.25	$48.61	$49.14	$48.86	18,938
2019-04-29	$48.35	$48.54	$47.97	$48.53	$48.26	9,986
2019-04-26	$47.90	$48.85	$47.90	$48.52	$48.24	21,291
2019-04-25	$47.89	$48.34	$47.58	$48.33	$48.06	28,215
2019-04-24	$48.45	$49.07	$48.18	$48.52	$48.24	46,006
2019-04-23	$48.43	$49.35	$48.15	$49.16	$48.88	32,289
2019-04-22	$48.66	$49.06	$48.66	$49.06	$48.78	573
2019-04-18	$49.34	$49.34	$48.69	$49.10	$48.82	782
2019-04-17	$49.34	$49.34	$49.34	$49.34	$49.06	340
2019-04-16	$48.73	$49.03	$48.73	$49.03	$48.75	145
2019-04-15	$48.70	$48.95	$48.70	$48.95	$48.67	8,707
2019-04-12	$48.58	$49.19	$48.58	$48.93	$48.66	4,769
2019-04-11	$48.17	$48.17	$47.84	$48.12	$47.84	8,665
2019-04-10	$47.80	$48.09	$47.78	$48.09	$47.82	224
2019-04-09	$47.90	$48.07	$47.90	$48.07	$47.79	102
2019-04-08	$48.17	$48.38	$47.76	$48.08	$47.81	9,570
2019-04-05	$47.92	$48.30	$47.92	$48.30	$48.03	100
2019-04-04	$48.27	$48.27	$47.91	$47.91	$47.64	413
2019-04-03	$47.87	$48.30	$47.87	$48.30	$48.02	406
2019-04-02	$47.00	$47.25	$47.00	$47.17	$46.90	2,500
2019-04-01	$46.93	$46.93	$46.93	$46.93	$46.66	2
2019-03-29	$45.66	$45.66	$45.66	$45.66	$45.41	3
2019-03-28	$44.95	$45.40	$44.81	$45.40	$45.14	10,235
2019-03-27	$45.40	$45.96	$45.19	$45.68	$45.42	1,293
2019-03-26	$45.68	$45.68	$45.68	$45.68	$45.42	0
2019-03-25	$45.33	$45.70	$45.33	$45.35	$45.09	1,788
2019-03-22	$45.67	$46.00	$45.38	$45.38	$45.12	8,760
2019-03-21	$47.60	$48.32	$47.60	$47.85	$47.58	5,557
2019-03-20	$48.45	$48.66	$48.44	$48.66	$48.39	1,092
2019-03-19	$48.71	$48.75	$48.40	$48.40	$48.05	8,654
2019-03-18	$47.69	$47.69	$47.69	$47.69	$47.34	2
2019-03-15	$47.66	$47.97	$47.28	$47.37	$47.02	7,671
2019-03-14	$47.07	$47.07	$46.59	$46.59	$46.24	204
2019-03-13	$45.95	$45.95	$45.95	$45.95	$45.61	36
2019-03-12	$44.87	$44.88	$44.68	$44.76	$44.43	8,729
2019-03-11	$44.56	$45.17	$44.56	$45.17	$44.84	882
2019-03-08	$44.44	$44.44	$44.44	$44.44	$44.11	0
2019-03-07	$45.45	$45.45	$44.63	$44.70	$44.37	2,141
2019-03-06	$46.00	$46.00	$46.00	$46.00	$45.66	300
2019-03-05	$45.82	$46.18	$45.82	$46.18	$45.85	433
2019-03-04	$46.44	$46.44	$45.77	$45.77	$45.43	452
2019-03-01	$45.94	$46.37	$45.85	$46.37	$46.03	8,254
2019-02-28	$45.14	$45.44	$45.14	$45.44	$45.11	789
2019-02-27	$45.59	$45.59	$45.59	$45.59	$45.25	41
2019-02-26	$45.38	$45.95	$45.38	$45.60	$45.27	9,625
2019-02-25	$44.72	$44.88	$44.72	$44.84	$44.51	802
2019-02-22	$44.39	$45.00	$44.39	$44.62	$44.29	620
2019-02-21	$44.41	$44.41	$44.41	$44.41	$44.09	6
2019-02-20	$44.51	$44.86	$44.50	$44.86	$44.53	3,940
2019-02-19	$44.27	$44.27	$44.27	$44.27	$43.94	8
2019-02-15	$43.54	$43.80	$43.54	$43.80	$43.48	977
2019-02-14	$42.79	$43.00	$42.71	$42.71	$42.40	2,500
2019-02-13	$42.67	$42.67	$42.67	$42.67	$42.36	25
2019-02-12	$42.61	$42.61	$42.61	$42.61	$42.29	15
2019-02-11	$41.62	$41.62	$41.62	$41.62	$41.32	2
2019-02-08	$41.48	$42.27	$41.48	$42.27	$41.96	102
2019-02-07	$42.21	$42.34	$42.21	$42.25	$41.94	470
2019-02-06	$43.70	$43.70	$43.70	$43.70	$43.38	2
2019-02-05	$44.14	$44.14	$44.14	$44.14	$43.82	1,091
2019-02-04	$42.08	$43.01	$42.08	$43.01	$42.69	1,026
2019-02-01	$42.60	$43.13	$42.50	$43.13	$42.81	1,202
2019-01-31	$43.01	$43.01	$42.94	$42.94	$42.63	421
2019-01-30	$42.46	$42.72	$42.46	$42.72	$42.40	158
2019-01-29	$42.10	$42.10	$42.10	$42.10	$41.79	0
2019-01-28	$41.34	$42.21	$41.31	$41.92	$41.61	756
2019-01-25	$41.79	$42.37	$41.79	$42.37	$42.06	161
2019-01-24	$41.33	$41.33	$41.33	$41.33	$41.03	102
2019-01-23	$41.30	$41.30	$41.30	$41.30	$41.00	0
2019-01-22	$40.96	$41.07	$40.95	$41.07	$40.76	400
2019-01-18	$41.62	$41.92	$41.54	$41.66	$41.36	2,245
2019-01-17	$40.89	$40.89	$40.89	$40.89	$40.59	0
2019-01-16	$40.67	$40.67	$40.67	$40.67	$40.37	0
2019-01-15	$40.47	$40.47	$40.47	$40.47	$40.17	1
2019-01-14	$40.38	$40.65	$40.19	$40.25	$39.95	3,396
2019-01-11	$40.52	$40.75	$40.43	$40.75	$40.45	1,101
2019-01-10	$41.15	$41.15	$41.15	$41.15	$40.85	319
2019-01-09	$40.65	$41.25	$40.65	$41.22	$40.92	3,351
2019-01-08	$39.97	$40.09	$39.97	$40.09	$39.80	682
2019-01-07	$39.67	$39.67	$39.67	$39.67	$39.37	169
2019-01-04	$37.92	$39.08	$37.92	$39.08	$38.79	9,852
2019-01-03	$37.04	$37.04	$37.04	$37.04	$36.77	7
2019-01-02	$37.53	$37.53	$37.34	$37.44	$37.17	416
2018-12-31	$37.67	$37.95	$37.67	$37.95	$37.68	531
2018-12-28	$38.01	$38.01	$37.66	$37.66	$37.38	136
2018-12-27	$36.88	$37.54	$36.00	$37.54	$37.27	1,050
2018-12-26	$35.54	$36.85	$35.54	$36.85	$36.58	2,535
2018-12-24	$37.85	$37.85	$37.24	$37.24	$35.58	605
2018-12-21	$38.15	$38.15	$37.80	$37.80	$36.11	834
2018-12-20	$39.72	$39.72	$38.39	$38.54	$36.81	5,997
2018-12-19	$39.35	$39.47	$39.23	$39.23	$37.47	1,190
2018-12-18	$39.60	$39.60	$39.60	$39.60	$37.83	465
2018-12-17	$39.94	$39.95	$39.57	$39.57	$37.80	3,775
2018-12-14	$40.60	$41.26	$40.40	$40.40	$38.60	2,717
2018-12-13	$41.46	$41.94	$41.37	$41.50	$39.65	5,653
2018-12-12	$41.69	$41.69	$41.69	$41.69	$39.83	0
2018-12-11	$40.49	$40.49	$40.49	$40.49	$38.68	21
2018-12-10	$39.94	$40.43	$39.59	$40.43	$38.63	958
2018-12-07	$41.37	$41.43	$41.37	$41.43	$39.58	1,203
2018-12-06	$41.29	$41.39	$40.85	$41.21	$39.37	1,687
2018-12-04	$42.97	$42.97	$42.97	$42.97	$41.05	300
2018-12-03	$44.76	$44.76	$44.70	$44.70	$42.70	424
2018-11-30	$44.58	$44.58	$44.58	$44.58	$42.59	25
2018-11-29	$44.14	$44.58	$44.14	$44.58	$42.59	1,287
2018-11-28	$43.92	$45.13	$43.92	$45.08	$43.06	3,393
2018-11-27	$44.20	$44.20	$44.20	$44.20	$42.23	0
2018-11-26	$44.00	$44.20	$44.00	$44.20	$42.23	200
2018-11-23	$42.70	$42.70	$42.57	$42.57	$40.67	1,745
2018-11-21	$43.39	$43.39	$43.39	$43.39	$41.45	181
2018-11-20	$42.87	$42.87	$42.38	$42.38	$40.49	756
2018-11-19	$44.75	$44.75	$44.23	$44.23	$42.25	314
2018-11-16	$44.51	$44.66	$43.75	$44.43	$42.45	6,244
2018-11-15	$44.00	$44.00	$44.00	$44.00	$42.04	1,000
2018-11-14	$45.21	$45.21	$45.16	$45.16	$43.15	1,484
2018-11-13	$45.00	$45.41	$44.78	$44.78	$42.78	3,140
2018-11-12	$44.50	$44.50	$44.50	$44.50	$42.51	182
2018-11-09	$46.87	$46.87	$46.87	$46.87	$44.78	0
2018-11-08	$47.00	$47.00	$46.87	$46.87	$44.78	1,100
2018-11-07	$44.90	$44.90	$44.90	$44.90	$42.89	1
2018-11-06	$44.90	$44.90	$44.90	$44.90	$42.89	94
2018-11-05	$44.90	$44.90	$44.90	$44.90	$42.89	46
2018-11-02	$44.90	$44.90	$44.90	$44.90	$42.89	0
2018-11-01	$44.90	$44.90	$44.90	$44.90	$42.89	0
2018-10-31	$44.90	$44.90	$44.90	$44.90	$42.89	1,007
2018-10-30	$44.34	$44.34	$44.34	$44.34	$42.36	2
2018-10-29	$44.23	$44.34	$44.11	$44.34	$42.36	1,532
2018-10-26	$42.84	$42.84	$42.79	$42.79	$40.88	227
2018-10-25	$42.65	$42.65	$42.65	$42.65	$40.75	5
2018-10-24	$42.65	$42.65	$42.65	$42.65	$40.75	400
2018-10-23	$44.79	$44.79	$43.92	$44.53	$42.54	2,726
2018-10-22	$46.48	$46.48	$46.48	$46.48	$44.40	40
2018-10-19	$46.29	$46.75	$46.24	$46.48	$44.40	4,878
2018-10-18	$47.60	$47.60	$47.60	$47.60	$45.47	0
2018-10-17	$48.05	$48.05	$47.13	$47.60	$45.47	4,902
2018-10-16	$47.79	$48.50	$47.79	$48.50	$46.33	1,849
2018-10-15	$46.81	$46.81	$46.81	$46.81	$44.72	18
2018-10-12	$47.00	$47.00	$46.64	$46.81	$44.72	1,306
2018-10-11	$47.36	$47.36	$46.11	$46.91	$44.81	2,404
2018-10-10	$48.35	$48.35	$48.25	$48.25	$46.10	826
2018-10-09	$49.92	$49.97	$49.92	$49.97	$47.74	1,866
2018-10-08	$49.57	$50.06	$49.57	$50.06	$47.82	1,500
2018-10-05	$51.78	$51.78	$51.78	$51.78	$49.46	10
2018-10-04	$51.96	$51.96	$51.78	$51.78	$49.46	1,050
2018-10-03	$53.17	$53.22	$53.17	$53.22	$50.84	1,000
2018-10-02	$52.75	$52.75	$52.75	$52.75	$50.39	385
2018-10-01	$53.14	$53.14	$53.06	$53.14	$50.77	920
2018-09-28	$53.62	$53.91	$53.13	$53.13	$50.76	1,500
2018-09-27	$55.40	$55.40	$54.62	$54.84	$52.39	823
2018-09-26	$55.57	$55.65	$55.57	$55.65	$53.17	620
2018-09-25	$54.79	$54.79	$54.79	$54.79	$52.34	100
2018-09-24	$54.85	$54.85	$54.76	$54.79	$52.34	2,838
2018-09-21	$55.11	$55.11	$55.11	$55.11	$52.65	126
2018-09-20	$53.69	$53.69	$53.69	$53.69	$51.29	45
2018-09-19	$53.69	$53.69	$53.69	$53.69	$51.29	500
2018-09-18	$52.95	$52.95	$52.95	$52.95	$50.59	3
2018-09-17	$52.82	$52.95	$52.82	$52.95	$50.59	335
2018-09-14	$52.45	$52.45	$52.45	$52.45	$50.11	0
2018-09-13	$52.57	$52.57	$52.45	$52.45	$50.11	676
2018-09-12	$51.73	$52.01	$51.73	$51.73	$49.42	3,400
2018-09-11	$51.38	$51.38	$51.38	$51.38	$49.09	100
2018-09-10	$51.73	$51.73	$51.57	$51.57	$49.27	1,581
2018-09-07	$51.20	$51.20	$51.20	$51.20	$48.92	0
2018-09-06	$51.20	$51.20	$51.20	$51.20	$48.91	400
2018-09-05	$51.56	$52.07	$51.56	$52.07	$49.74	1,151
2018-09-04	$52.24	$52.66	$52.16	$52.59	$50.25	2,252
2018-08-31	$53.44	$53.44	$53.44	$53.44	$51.05	236
2018-08-30	$53.79	$54.59	$53.79	$54.57	$52.13	4,184
2018-08-29	$55.42	$55.52	$55.11	$55.52	$53.04	3,144
2018-08-28	$55.40	$55.40	$55.40	$55.40	$52.93	104
2018-08-27	$54.24	$54.91	$54.24	$54.89	$52.44	4,072
2018-08-24	$53.44	$53.67	$53.44	$53.67	$51.27	2,657
2018-08-23	$53.19	$53.19	$52.86	$52.89	$50.53	1,797
2018-08-22	$53.83	$53.91	$53.55	$53.91	$51.51	2,815
2018-08-21	$53.26	$53.60	$53.26	$53.52	$51.13	14,058
2018-08-20	$52.00	$52.00	$52.00	$52.00	$49.68	3,542
2018-08-17	$51.50	$51.51	$51.50	$51.51	$49.21	423
2018-08-16	$51.17	$51.17	$50.74	$50.74	$48.47	320
2018-08-15	$50.15	$50.40	$50.15	$50.40	$48.15	741
2018-08-14	$52.23	$52.23	$52.00	$52.00	$49.68	921
2018-08-13	$55.28	$55.28	$55.28	$55.28	$52.81	0
2018-08-10	$55.28	$55.28	$55.28	$55.28	$52.81	171
2018-08-09	$55.28	$55.28	$55.28	$55.28	$52.81	20
2018-08-08	$55.28	$55.28	$55.28	$55.28	$52.81	0
2018-08-07	$55.52	$55.52	$55.28	$55.28	$52.81	343
2018-08-06	$54.84	$54.84	$54.84	$54.84	$52.39	230
2018-08-03	$57.17	$57.17	$57.17	$57.17	$54.62	20
2018-08-02	$57.17	$57.17	$57.17	$57.17	$54.62	0
2018-08-01	$57.17	$57.17	$57.17	$57.17	$54.62	130
2018-07-31	$57.17	$57.17	$57.17	$57.17	$54.62	200
2018-07-30	$56.04	$56.04	$56.04	$56.04	$53.54	164
2018-07-27	$56.04	$56.04	$56.04	$56.04	$53.54	381
2018-07-26	$56.08	$56.08	$55.83	$55.83	$53.34	462
2018-07-25	$55.80	$55.80	$55.80	$55.80	$53.31	1,000
2018-07-24	$55.34	$55.34	$55.34	$55.34	$52.87	0
2018-07-23	$55.58	$55.58	$55.34	$55.34	$52.87	611
2018-07-20	$54.53	$54.53	$54.53	$54.53	$52.09	250
2018-07-19	$54.80	$54.80	$54.80	$54.80	$52.35	100
2018-07-18	$55.27	$55.27	$55.02	$55.02	$52.56	700
2018-07-17	$54.64	$54.64	$54.64	$54.64	$52.20	0
2018-07-16	$54.64	$54.64	$54.64	$54.64	$52.20	41
2018-07-13	$54.67	$54.67	$54.64	$54.64	$52.20	1,550
2018-07-12	$54.71	$54.71	$54.71	$54.71	$52.27	16
2018-07-11	$54.71	$54.71	$54.71	$54.71	$52.27	88
2018-07-10	$54.71	$54.71	$54.71	$54.71	$52.27	2
2018-07-09	$54.71	$54.71	$54.71	$54.71	$52.27	169
2018-07-06	$54.71	$54.71	$54.71	$54.71	$52.27	506
2018-07-05	$54.19	$54.71	$54.19	$54.71	$52.27	609
2018-07-03	$53.41	$53.41	$53.41	$53.41	$51.02	138
2018-07-02	$52.70	$52.70	$52.70	$52.70	$50.35	165
2018-06-29	$53.08	$53.19	$53.07	$53.07	$50.70	1,284
2018-06-28	$52.12	$52.19	$52.12	$52.19	$49.86	1,249
2018-06-27	$53.55	$53.55	$52.40	$52.40	$50.06	731
2018-06-26	$55.08	$55.08	$55.08	$55.08	$52.62	52
2018-06-25	$55.08	$55.08	$55.08	$55.08	$52.62	283
2018-06-22	$55.08	$55.08	$55.08	$55.08	$52.62	130
2018-06-21	$53.28	$53.54	$53.28	$53.30	$50.92	870
2018-06-20	$54.24	$54.24	$54.24	$54.24	$51.82	565
2018-06-19	$53.87	$54.07	$53.48	$54.07	$51.66	669
2018-06-18	$54.91	$54.91	$54.59	$54.83	$52.38	536
2018-06-15	$56.49	$56.49	$55.60	$55.86	$53.37	1,430
2018-06-14	$56.86	$56.86	$56.86	$56.86	$54.32	62
2018-06-13	$56.88	$56.88	$56.86	$56.86	$54.32	462
2018-06-12	$56.54	$56.76	$56.54	$56.76	$54.23	554
2018-06-11	$55.99	$55.99	$55.99	$55.99	$53.49	65
2018-06-08	$55.88	$55.99	$55.88	$55.99	$53.49	954
2018-06-07	$57.50	$57.50	$56.85	$56.85	$54.31	326
2018-06-06	$56.63	$56.93	$56.47	$56.88	$54.34	1,165
2018-06-05	$56.00	$56.00	$56.00	$56.00	$53.50	220
2018-06-04	$56.08	$56.24	$56.08	$56.24	$53.73	1,101
2018-06-01	$56.27	$56.27	$55.63	$55.70	$53.21	890
2018-05-31	$54.90	$55.56	$54.90	$55.56	$53.08	1,000
2018-05-30	$54.29	$54.29	$54.29	$54.29	$51.87	223
2018-05-29	$54.28	$54.40	$52.99	$53.31	$50.93	800
2018-05-25	$56.47	$56.71	$56.31	$56.31	$53.80	2,450
2018-05-24	$57.40	$57.40	$57.33	$57.40	$54.84	2,026
2018-05-23	$59.29	$59.29	$59.29	$59.29	$56.64	13
2018-05-22	$59.29	$59.29	$59.29	$59.29	$56.64	108
2018-05-21	$59.29	$59.29	$59.29	$59.29	$56.64	200
2018-05-18	$59.84	$59.84	$59.84	$59.84	$57.16	92
2018-05-17	$59.84	$59.84	$59.84	$59.84	$57.16	5
2018-05-16	$59.84	$59.84	$59.84	$59.84	$57.16	0
2018-05-15	$59.84	$59.84	$59.84	$59.84	$57.17	28
2018-05-14	$59.50	$59.84	$59.33	$59.84	$57.16	456
2018-05-11	$59.97	$59.98	$59.79	$59.96	$57.28	1,861
2018-05-10	$59.36	$59.36	$59.36	$59.36	$56.71	200
2018-05-09	$58.08	$58.82	$58.08	$58.82	$56.19	328
2018-05-08	$57.57	$57.77	$57.45	$57.59	$55.02	3,126
2018-05-07	$58.64	$58.64	$58.38	$58.38	$55.77	595
2018-05-04	$57.32	$58.38	$57.32	$58.38	$55.77	1,335
2018-05-03	$58.11	$58.11	$56.81	$56.81	$54.27	540
2018-05-02	$58.06	$58.06	$58.06	$58.06	$55.47	539
2018-05-01	$57.12	$57.12	$57.12	$57.12	$54.57	250
2018-04-30	$58.93	$58.93	$58.93	$58.93	$56.30	34
2018-04-27	$58.93	$58.93	$58.93	$58.93	$56.30	103
2018-04-26	$57.46	$57.46	$57.46	$57.46	$54.90	2
2018-04-25	$57.46	$57.46	$57.46	$57.46	$54.89	300
2018-04-24	$60.66	$60.66	$60.66	$60.66	$57.95	206
2018-04-23	$60.66	$60.66	$60.66	$60.66	$57.95	16
2018-04-20	$60.66	$60.66	$60.66	$60.66	$57.95	2
2018-04-19	$60.66	$60.66	$60.66	$60.66	$57.95	0
2018-04-18	$60.66	$60.66	$60.66	$60.66	$57.95	200
2018-04-17	$59.26	$59.26	$59.26	$59.26	$56.61	188
2018-04-16	$58.25	$58.25	$58.25	$58.25	$55.65	30
2018-04-13	$58.25	$58.25	$58.25	$58.25	$55.65	715
2018-04-12	$58.00	$58.11	$58.00	$58.11	$55.51	200
2018-04-11	$57.00	$57.00	$57.00	$57.00	$54.45	2
2018-04-10	$57.00	$57.00	$57.00	$57.00	$54.45	82
2018-04-09	$57.00	$57.00	$57.00	$57.00	$54.45	200
2018-04-06	$56.37	$56.37	$56.37	$56.37	$53.85	556
2018-04-05	$56.37	$56.53	$56.37	$56.37	$53.85	1,748
2018-04-04	$53.68	$55.05	$53.68	$55.05	$52.59	4,214
2018-04-03	$55.35	$55.41	$54.97	$55.00	$52.54	2,748
2018-04-02	$53.80	$53.80	$53.72	$53.72	$51.32	1,246
2018-03-29	$56.18	$56.18	$56.18	$56.18	$53.67	175
2018-03-28	$54.98	$55.29	$54.98	$55.29	$52.82	2,100
2018-03-27	$55.90	$55.90	$55.23	$55.23	$52.76	429
2018-03-26	$55.25	$56.00	$55.25	$55.90	$53.40	2,328
2018-03-23	$54.71	$55.18	$54.61	$55.09	$52.63	4,901
2018-03-22	$55.15	$55.24	$53.87	$54.01	$51.60	15,918
2018-03-21	$56.55	$56.67	$56.23	$56.67	$54.14	1,766
2018-03-20	$56.62	$56.75	$56.62	$56.75	$54.22	242
2018-03-19	$57.00	$57.00	$57.00	$57.00	$54.45	1,250
2018-03-16	$57.30	$57.30	$57.30	$57.30	$54.74	258
2018-03-15	$57.11	$57.11	$57.11	$57.11	$54.56	3
2018-03-14	$57.27	$57.27	$57.11	$57.11	$54.56	589
2018-03-13	$57.85	$57.85	$57.85	$57.85	$55.27	100
2018-03-12	$58.00	$58.00	$58.00	$58.00	$55.41	218
2018-03-09	$57.75	$57.86	$57.75	$57.86	$55.28	1,327
2018-03-08	$58.20	$58.20	$58.20	$58.20	$55.60	543
2018-03-07	$56.81	$57.10	$56.64	$57.10	$54.55	5,256
2018-03-06	$57.51	$57.51	$56.45	$56.45	$53.92	1,497
2018-03-05	$55.09	$55.70	$54.61	$55.70	$53.21	881
2018-03-02	$54.89	$55.18	$54.17	$55.18	$52.72	5,008
2018-03-01	$55.46	$55.46	$55.10	$55.10	$52.64	763
2018-02-28	$57.71	$57.90	$56.47	$56.65	$54.12	3,433
2018-02-27	$58.24	$58.24	$58.23	$58.23	$55.63	496
2018-02-26	$59.62	$59.77	$59.19	$59.77	$57.10	1,828
2018-02-23	$58.64	$58.99	$58.64	$58.99	$56.36	6,951
2018-02-22	$58.02	$59.06	$57.83	$59.05	$56.41	2,552
2018-02-21	$58.60	$58.60	$58.60	$58.60	$55.98	181
2018-02-20	$58.50	$58.93	$57.96	$57.96	$55.37	697
2018-02-16	$59.78	$60.11	$59.59	$59.83	$57.16	2,177
2018-02-15	$59.32	$59.33	$59.18	$59.21	$56.56	1,298
2018-02-14	$56.95	$58.11	$56.95	$58.11	$55.52	565
2018-02-13	$55.98	$55.98	$55.98	$55.98	$53.48	390
2018-02-12	$56.00	$56.29	$56.00	$56.20	$53.69	1,997
2018-02-09	$54.91	$54.91	$52.87	$54.07	$51.66	4,049
2018-02-08	$57.91	$57.91	$55.00	$55.28	$52.81	9,926
2018-02-07	$58.78	$58.78	$58.10	$58.10	$55.51	7,469
2018-02-06	$56.59	$58.75	$56.59	$58.75	$56.13	2,852
2018-02-05	$60.27	$60.91	$57.60	$57.60	$55.03	4,906
2018-02-02	$63.32	$63.32	$62.00	$62.00	$59.23	5,616
2018-02-01	$65.00	$65.00	$65.00	$65.00	$62.10	444
2018-01-31	$65.14	$65.14	$64.86	$64.90	$62.00	1,235
2018-01-30	$65.10	$65.19	$64.37	$64.63	$61.74	6,579
2018-01-29	$65.81	$66.37	$65.36	$65.95	$63.00	4,365
2018-01-26	$66.66	$66.95	$66.20	$66.51	$63.54	9,489
2018-01-25	$66.88	$66.92	$65.58	$66.16	$63.21	1,098
2018-01-24	$66.57	$66.92	$65.85	$66.40	$63.43	2,233
2018-01-23	$65.77	$66.00	$65.61	$65.96	$63.02	3,745
2018-01-22	$65.00	$65.63	$65.00	$65.63	$62.70	1,048
2018-01-19	$64.72	$64.92	$64.71	$64.88	$61.98	4,084
2018-01-18	$63.87	$63.87	$63.87	$63.87	$61.02	349
2018-01-17	$63.58	$64.40	$63.32	$64.30	$61.43	2,734
2018-01-16	$64.64	$64.64	$63.38	$63.55	$60.71	2,356
2018-01-12	$62.58	$63.04	$62.55	$62.55	$59.75	1,491
2018-01-11	$61.67	$61.78	$61.55	$61.78	$59.02	1,006
2018-01-10	$61.34	$61.34	$61.18	$61.27	$58.53	2,469
2018-01-09	$61.32	$61.32	$61.32	$61.32	$58.58	28
2018-01-08	$61.21	$61.36	$60.79	$61.32	$58.58	4,201
2018-01-05	$61.66	$61.69	$61.16	$61.34	$58.60	8,882
2018-01-04	$60.50	$60.50	$60.50	$60.50	$57.80	280
2018-01-03	$59.45	$59.63	$59.30	$59.45	$56.80	776
2018-01-02	$58.40	$58.61	$58.40	$58.60	$55.98	579
2017-12-29	$58.31	$58.61	$58.31	$58.61	$55.99	393
2017-12-28	$58.15	$58.58	$57.79	$58.35	$55.74	698
2017-12-27	$57.95	$57.95	$57.80	$57.80	$55.22	1,160
2017-12-26	$57.50	$57.50	$57.50	$57.50	$54.93	519
2017-12-22	$56.91	$57.52	$56.91	$57.25	$54.69	1,974
2017-12-21	$57.12	$57.88	$57.12	$57.88	$55.30	275
2017-12-20	$57.47	$57.47	$57.47	$57.47	$54.91	0
2017-12-19	$57.45	$59.15	$57.16	$57.47	$54.91	3,153
2017-12-18	$57.25	$58.00	$57.22	$57.65	$55.08	17,324
2017-12-15	$55.53	$56.00	$55.52	$55.52	$53.04	3,042
2017-12-14	$56.73	$56.73	$56.73	$56.73	$54.19	0
2017-12-13	$56.45	$56.73	$56.45	$56.73	$54.19	2,269
2017-12-12	$56.10	$56.37	$56.10	$56.37	$53.85	806
2017-12-11	$56.33	$56.33	$56.33	$56.33	$53.81	90
2017-12-08	$56.33	$56.33	$56.33	$56.33	$53.81	583
2017-12-07	$55.38	$55.38	$55.38	$55.38	$52.90	68
2017-12-06	$55.14	$55.38	$55.14	$55.38	$52.90	477
2017-12-05	$55.70	$56.09	$55.70	$56.00	$53.50	2,902
2017-12-04	$56.37	$56.37	$56.37	$56.37	$53.85	85
2017-12-01	$56.16	$56.37	$55.86	$56.37	$53.85	645
2017-11-30	$56.69	$56.86	$56.53	$56.53	$54.01	1,879
2017-11-29	$56.57	$56.66	$56.57	$56.60	$54.07	1,477
2017-11-28	$56.26	$56.26	$56.24	$56.24	$53.72	551
2017-11-27	$56.50	$56.50	$56.22	$56.49	$53.97	515
2017-11-24	$55.70	$55.70	$55.70	$55.70	$53.21	139
2017-11-22	$55.70	$55.70	$55.70	$55.70	$53.21	109
2017-11-21	$55.60	$55.70	$55.43	$55.70	$53.21	693
2017-11-20	$55.00	$55.00	$54.62	$54.65	$52.20	5,417
2017-11-17	$54.48	$54.61	$54.46	$54.61	$52.17	1,818
2017-11-16	$54.85	$54.90	$54.59	$54.90	$52.45	1,601
2017-11-15	$53.93	$54.14	$53.82	$54.14	$51.72	1,314
2017-11-14	$54.10	$54.10	$54.10	$54.10	$51.68	9
2017-11-13	$53.84	$54.10	$52.98	$54.10	$51.68	1,433
2017-11-10	$55.13	$55.13	$55.13	$55.13	$52.67	151
2017-11-09	$55.01	$55.01	$54.54	$54.86	$52.41	1,156
2017-11-08	$55.98	$55.98	$55.76	$55.76	$53.27	523
2017-11-07	$55.55	$55.99	$55.53	$55.99	$53.49	769
2017-11-06	$56.33	$57.03	$56.33	$57.03	$54.48	2,268
2017-11-03	$56.51	$56.78	$56.51	$56.78	$54.24	1,309
2017-11-02	$56.61	$56.61	$56.44	$56.44	$53.91	316
2017-11-01	$57.50	$57.50	$56.92	$56.92	$54.38	704
2017-10-31	$56.66	$57.31	$56.66	$57.31	$54.75	2,682
2017-10-30	$56.00	$56.00	$56.00	$56.00	$53.50	600
2017-10-27	$56.29	$56.29	$55.55	$55.75	$53.26	482
2017-10-26	$56.33	$56.36	$56.33	$56.36	$53.84	1,002
2017-10-25	$56.30	$56.30	$55.50	$55.50	$53.02	1,545
2017-10-24	$56.00	$56.31	$56.00	$56.31	$53.80	1,067
2017-10-23	$57.65	$57.65	$56.47	$56.68	$54.15	4,614
2017-10-20	$56.83	$56.85	$56.83	$56.85	$54.31	1,006
2017-10-19	$56.94	$56.94	$56.94	$56.94	$54.40	101
2017-10-18	$57.22	$57.22	$56.73	$56.90	$54.36	3,324
2017-10-17	$56.72	$56.94	$56.30	$56.30	$53.79	2,270
2017-10-16	$57.27	$57.27	$56.79	$56.79	$54.25	876
2017-10-13	$57.30	$57.30	$57.25	$57.25	$54.69	409
2017-10-12	$57.03	$57.50	$57.00	$57.38	$54.82	2,924
2017-10-11	$57.16	$57.22	$56.81	$57.20	$54.65	5,162
2017-10-10	$56.95	$56.95	$56.95	$56.95	$54.41	185
2017-10-09	$55.80	$55.90	$55.75	$55.75	$53.26	2,415
2017-10-06	$56.08	$56.08	$55.52	$55.52	$53.04	2,414
2017-10-05	$56.45	$56.45	$56.45	$56.45	$53.93	421
2017-10-04	$56.69	$56.69	$56.69	$56.69	$54.16	442
2017-10-03	$57.00	$57.00	$56.48	$56.69	$54.16	1,515
2017-10-02	$55.70	$56.56	$55.70	$56.56	$54.03	981
2017-09-29	$56.00	$56.50	$56.00	$56.44	$53.92	2,189
2017-09-28	$55.09	$55.16	$55.09	$55.12	$52.66	2,800
2017-09-27	$55.00	$55.00	$55.00	$55.00	$52.54	1,204
2017-09-26	$55.01	$55.27	$54.75	$55.14	$52.68	6,153
2017-09-25	$55.37	$55.37	$55.37	$55.37	$52.89	262
2017-09-22	$55.96	$56.37	$55.92	$56.37	$53.85	1,269
2017-09-21	$55.75	$55.75	$55.75	$55.75	$53.26	1,156
2017-09-20	$56.13	$56.25	$55.25	$55.25	$52.78	506
2017-09-19	$55.62	$55.62	$55.62	$55.62	$53.14	49
2017-09-18	$55.69	$55.69	$55.62	$55.62	$53.14	422
2017-09-15	$55.34	$55.34	$55.34	$55.34	$52.87	0
2017-09-14	$55.20	$55.35	$55.06	$55.34	$52.86	820
2017-09-13	$56.13	$56.13	$54.99	$55.22	$52.75	1,978
2017-09-12	$55.49	$55.98	$55.49	$55.50	$53.02	607
2017-09-11	$54.70	$54.70	$54.70	$54.70	$52.26	73
2017-09-08	$54.53	$54.70	$54.36	$54.70	$52.26	1,072
2017-09-07	$54.32	$54.41	$54.32	$54.41	$51.98	3,033
2017-09-06	$53.17	$53.41	$53.17	$53.41	$51.03	614
2017-09-05	$52.86	$52.86	$52.70	$52.79	$50.43	1,650
2017-09-01	$53.43	$53.47	$53.08	$53.41	$51.03	2,401
2017-08-31	$52.52	$52.92	$52.52	$52.92	$50.55	391
2017-08-30	$52.28	$52.28	$52.28	$52.28	$49.94	1,000
2017-08-29	$52.23	$52.23	$52.23	$52.23	$49.90	578
2017-08-28	$53.14	$53.14	$52.74	$52.83	$50.47	5,907
2017-08-25	$53.00	$53.00	$52.83	$52.83	$50.47	657
2017-08-24	$51.97	$51.97	$51.97	$51.97	$49.65	125
2017-08-23	$51.97	$51.97	$51.97	$51.97	$49.65	125
2017-08-22	$52.37	$52.45	$51.89	$51.97	$49.65	5,082
2017-08-21	$51.60	$51.60	$51.60	$51.60	$49.30	0
2017-08-18	$51.28	$51.70	$51.28	$51.60	$49.30	3,677
2017-08-17	$52.21	$52.21	$52.21	$52.21	$49.88	385
2017-08-16	$52.47	$52.65	$52.47	$52.65	$50.30	427
2017-08-15	$52.21	$52.24	$51.90	$52.24	$49.91	728
2017-08-14	$52.49	$52.50	$52.39	$52.50	$50.16	716
2017-08-11	$51.51	$51.57	$50.83	$51.50	$49.20	1,790
2017-08-10	$52.06	$52.06	$51.82	$52.05	$49.72	1,424
2017-08-09	$52.89	$52.93	$52.80	$52.93	$50.57	819
2017-08-08	$53.72	$53.72	$53.72	$53.72	$51.32	726
2017-08-07	$54.13	$54.39	$54.00	$54.34	$51.91	2,812
2017-08-04	$54.19	$54.19	$53.61	$53.86	$51.45	708
2017-08-03	$54.00	$54.22	$53.89	$54.11	$51.69	2,223
2017-08-02	$53.95	$53.95	$53.64	$53.64	$51.24	1,366
2017-08-01	$53.20	$54.00	$53.20	$53.90	$51.49	6,682
2017-07-31	$52.89	$53.09	$52.89	$53.05	$50.68	1,223
2017-07-28	$52.90	$52.90	$52.90	$52.90	$50.54	0
2017-07-27	$53.00	$53.00	$52.90	$52.90	$50.54	930
2017-07-26	$52.90	$52.90	$52.90	$52.90	$50.54	1,136
2017-07-25	$52.70	$52.73	$52.56	$52.56	$50.22	3,353
2017-07-24	$51.83	$52.40	$51.77	$51.77	$49.46	1,130
2017-07-21	$52.55	$52.97	$52.17	$52.42	$50.08	2,998
2017-07-20	$52.83	$53.52	$52.83	$53.24	$50.86	2,862
2017-07-19	$52.41	$52.41	$52.41	$52.41	$50.07	1,008
2017-07-18	$52.10	$52.10	$52.10	$52.10	$49.77	112
2017-07-17	$52.68	$52.68	$52.68	$52.68	$50.33	220
2017-07-14	$51.89	$52.97	$51.89	$52.97	$50.60	696
2017-07-13	$51.50	$51.80	$51.50	$51.80	$49.48	276
2017-07-12	$51.10	$51.24	$51.10	$51.24	$48.96	385
2017-07-11	$50.57	$50.57	$50.57	$50.57	$48.31	133
2017-07-10	$50.40	$50.40	$50.40	$50.40	$48.15	100
2017-07-07	$49.47	$50.40	$49.47	$50.40	$48.15	780
2017-07-06	$49.47	$49.47	$49.46	$49.47	$47.26	571
2017-07-05	$50.48	$50.48	$50.48	$50.48	$48.22	168
2017-07-03	$50.47	$50.47	$50.47	$50.47	$48.21	280
2017-06-30	$50.00	$50.00	$50.00	$50.00	$47.77	1,716
2017-06-29	$50.58	$50.58	$50.14	$50.14	$47.90	836
2017-06-28	$50.66	$51.00	$50.09	$50.80	$48.53	3,134
2017-06-27	$50.60	$50.61	$50.60	$50.61	$48.35	1,135
2017-06-26	$50.18	$50.18	$50.18	$50.18	$47.94	195
2017-06-23	$50.15	$50.15	$50.15	$50.15	$47.91	455
2017-06-22	$49.32	$50.04	$49.32	$49.80	$47.58	2,360
2017-06-21	$49.51	$49.71	$49.51	$49.70	$47.48	802
2017-06-20	$50.85	$50.85	$50.05	$50.05	$47.82	798
2017-06-19	$51.17	$51.45	$51.17	$51.45	$49.15	319
2017-06-16	$49.87	$50.70	$49.87	$50.51	$48.25	2,495
2017-06-15	$48.62	$49.35	$48.62	$49.18	$46.99	6,932
2017-06-14	$50.29	$50.29	$50.29	$50.29	$48.04	49
2017-06-13	$50.29	$50.29	$50.29	$50.29	$48.04	818
2017-06-12	$50.09	$50.10	$49.64	$50.10	$47.86	4,583
2017-06-09	$51.00	$51.10	$50.29	$51.10	$48.82	2,209
2017-06-08	$50.95	$50.95	$50.95	$50.95	$48.67	1,194
2017-06-07	$51.30	$51.30	$51.25	$51.25	$48.96	2,634
2017-06-06	$50.98	$51.46	$50.98	$51.25	$48.96	2,711
2017-06-05	$52.50	$52.50	$51.50	$51.50	$49.20	1,445
2017-06-02	$52.26	$52.57	$51.87	$52.38	$50.04	2,594
2017-06-01	$51.68	$52.00	$51.50	$51.50	$49.20	3,036
2017-05-31	$51.10	$51.10	$50.87	$50.87	$48.60	910
2017-05-30	$50.80	$50.80	$50.52	$50.54	$48.28	2,216
2017-05-26	$50.88	$51.86	$50.43	$50.96	$48.68	2,339
2017-05-25	$51.68	$51.70	$51.08	$51.33	$49.03	3,781
2017-05-24	$51.39	$51.39	$50.86	$51.33	$49.04	1,710
2017-05-23	$51.95	$52.00	$51.43	$51.60	$49.30	7,495
2017-05-22	$51.19	$52.79	$51.19	$51.38	$49.09	6,117
2017-05-19	$50.70	$51.73	$50.70	$51.44	$49.15	847
2017-05-18	$49.39	$50.31	$49.39	$50.00	$47.77	3,510
2017-05-17	$50.86	$52.00	$49.57	$49.70	$47.48	5,357
2017-05-16	$50.60	$51.96	$50.60	$51.08	$48.80	5,545
2017-05-15	$49.71	$50.50	$49.71	$50.27	$48.02	4,907
2017-05-12	$49.22	$49.49	$49.22	$49.49	$47.28	1,110
2017-05-11	$49.60	$49.60	$48.15	$48.75	$46.57	2,421
2017-05-10	$50.00	$50.00	$48.89	$49.62	$47.40	7,517
2017-05-09	$49.86	$49.86	$49.00	$49.00	$46.81	1,495
2017-05-08	$51.12	$51.12	$49.74	$49.74	$47.52	1,680
2017-05-05	$49.50	$50.40	$49.50	$50.06	$47.82	6,814
2017-05-04	$48.94	$49.50	$48.55	$49.50	$47.29	1,436
2017-05-03	$48.42	$48.42	$47.31	$47.50	$45.38	3,950
2017-05-02	$47.00	$47.45	$46.99	$47.45	$45.33	2,859
2017-05-01	$46.90	$46.90	$46.90	$46.90	$44.81	250
2017-04-28	$46.95	$46.95	$46.94	$46.94	$44.84	280
2017-04-27	$47.46	$47.46	$47.00	$47.22	$45.11	3,062
2017-04-26	$46.99	$47.34	$46.99	$47.34	$45.23	850
2017-04-25	$46.75	$47.70	$46.50	$47.03	$44.93	8,630
2017-04-24	$45.28	$46.02	$45.28	$45.93	$43.88	2,833
2017-04-21	$42.83	$42.83	$42.75	$42.75	$40.84	283
2017-04-20	$43.02	$43.12	$43.02	$43.12	$41.19	546
2017-04-19	$42.49	$42.74	$42.49	$42.74	$40.84	475
2017-04-18	$42.65	$42.65	$42.65	$42.65	$40.75	200
2017-04-17	$42.70	$42.70	$42.70	$42.70	$40.79	26
2017-04-13	$42.70	$42.70	$42.70	$42.70	$40.79	162
2017-04-12	$42.70	$42.70	$42.70	$42.70	$40.79	64
2017-04-11	$42.70	$42.70	$42.70	$42.70	$40.79	100
2017-04-10	$42.50	$42.60	$42.42	$42.53	$40.63	699
2017-04-07	$42.52	$42.78	$42.52	$42.78	$40.87	1,332
2017-04-06	$43.03	$43.03	$43.03	$43.03	$41.11	101
2017-04-05	$43.00	$43.03	$42.80	$43.03	$41.11	1,150
2017-04-04	$42.95	$42.95	$42.95	$42.95	$41.03	0
2017-04-03	$42.95	$42.95	$42.95	$42.95	$41.03	102
2017-03-31	$43.00	$43.49	$43.00	$43.43	$41.49	1,073
2017-03-30	$42.71	$42.71	$42.71	$42.71	$40.80	26
2017-03-29	$42.96	$42.96	$42.71	$42.71	$40.80	470
2017-03-28	$43.41	$43.51	$43.18	$43.20	$41.27	4,172
2017-03-27	$42.82	$42.82	$42.82	$42.82	$40.91	135
2017-03-24	$43.06	$43.06	$42.87	$42.88	$40.97	602
2017-03-23	$42.14	$42.14	$42.14	$42.14	$40.26	0
2017-03-22	$42.14	$42.14	$42.14	$42.14	$40.26	210
2017-03-21	$43.62	$43.62	$42.53	$42.53	$40.63	3,739
2017-03-20	$43.09	$43.09	$42.97	$43.03	$41.11	862
2017-03-17	$43.00	$43.00	$42.22	$42.85	$40.94	1,272
2017-03-16	$42.60	$42.71	$42.24	$42.54	$40.64	3,950
2017-03-15	$40.86	$42.00	$40.86	$42.00	$40.12	633
2017-03-14	$40.93	$40.93	$40.93	$40.93	$39.10	208
2017-03-13	$41.50	$41.50	$41.48	$41.48	$39.63	712
2017-03-10	$40.71	$41.00	$40.71	$41.00	$39.17	1,473
2017-03-09	$39.89	$40.56	$39.89	$40.56	$38.75	608
2017-03-08	$40.00	$40.21	$39.95	$39.95	$38.17	2,464
2017-03-07	$40.18	$40.18	$39.94	$40.12	$38.33	2,863
2017-03-06	$40.45	$40.45	$40.45	$40.45	$38.64	221
2017-03-03	$40.48	$40.66	$40.48	$40.66	$38.84	280
2017-03-02	$40.50	$40.56	$40.43	$40.56	$38.75	2,550
2017-03-01	$40.50	$40.78	$40.50	$40.78	$38.96	850
2017-02-28	$39.85	$39.85	$39.58	$39.59	$37.82	658
2017-02-27	$39.38	$39.38	$39.38	$39.38	$37.62	25
2017-02-24	$39.45	$39.49	$39.36	$39.38	$37.62	1,109
2017-02-23	$40.20	$40.20	$40.18	$40.18	$38.38	1,010
2017-02-22	$39.75	$40.01	$39.65	$39.96	$38.18	3,656
2017-02-21	$39.96	$40.20	$39.94	$40.20	$38.40	2,163
2017-02-17	$40.05	$40.29	$39.91	$40.20	$38.40	1,150
2017-02-16	$40.01	$40.58	$40.01	$40.58	$38.77	1,387
2017-02-15	$39.75	$40.30	$39.75	$40.26	$38.46	7,496
2017-02-14	$39.64	$39.90	$39.64	$39.90	$38.12	5,729
2017-02-13	$39.75	$39.75	$39.68	$39.68	$37.91	3,540
2017-02-10	$39.45	$39.45	$39.45	$39.45	$37.69	50
2017-02-09	$39.44	$39.45	$39.44	$39.45	$37.69	730
2017-02-08	$39.13	$39.13	$39.13	$39.13	$37.38	653
2017-02-07	$38.94	$39.01	$38.80	$39.01	$37.27	2,455
2017-02-06	$38.83	$39.03	$38.46	$38.91	$37.18	3,455
2017-02-03	$39.80	$39.90	$39.80	$39.90	$38.12	650
2017-02-02	$39.73	$39.79	$39.40	$39.50	$37.73	884
2017-02-01	$39.32	$39.32	$39.32	$39.32	$37.56	0
2017-01-31	$39.23	$39.32	$39.23	$39.32	$37.56	531
2017-01-30	$39.17	$39.28	$38.57	$38.85	$37.12	5,180
2017-01-27	$39.75	$39.75	$39.75	$39.75	$37.97	81
2017-01-26	$40.19	$40.19	$39.56	$39.75	$37.97	2,860
2017-01-25	$39.88	$40.00	$39.88	$39.88	$38.10	1,959
2017-01-24	$39.21	$39.40	$39.18	$39.36	$37.60	2,250
2017-01-23	$38.63	$39.21	$38.63	$39.21	$37.46	900
2017-01-20	$38.30	$38.30	$38.30	$38.30	$36.59	50
2017-01-19	$38.14	$38.30	$38.13	$38.30	$36.59	1,342
2017-01-18	$38.71	$38.71	$38.32	$38.32	$36.61	2,560
2017-01-17	$38.83	$38.83	$38.83	$38.83	$37.09	50
2017-01-13	$38.93	$38.93	$38.83	$38.83	$37.09	1,200
2017-01-12	$38.46	$38.62	$38.46	$38.60	$36.88	4,850
2017-01-11	$37.82	$38.22	$37.81	$38.10	$36.40	2,112
2017-01-10	$38.47	$38.47	$38.47	$38.47	$36.75	160
2017-01-09	$38.02	$38.02	$38.02	$38.02	$36.32	148
2017-01-06	$38.54	$38.55	$38.54	$38.55	$36.83	600
2017-01-05	$37.85	$38.46	$37.85	$38.46	$36.74	541
2017-01-04	$37.73	$37.77	$37.73	$37.77	$36.09	280
2017-01-03	$37.22	$37.45	$37.22	$37.44	$35.77	2,900
2016-12-30	$37.12	$37.67	$37.12	$37.23	$35.56	4,795
2016-12-29	$36.50	$36.75	$36.50	$36.61	$34.97	1,719
2016-12-28	$36.57	$36.57	$36.38	$36.38	$34.76	2,082
2016-12-27	$36.66	$36.67	$36.63	$36.63	$34.99	1,150
2016-12-23	$36.35	$36.67	$36.35	$36.66	$35.02	3,948
2016-12-22	$36.38	$36.55	$36.25	$36.26	$34.64	1,776
2016-12-21	$36.40	$36.55	$36.37	$36.54	$34.91	566
2016-12-20	$36.23	$36.27	$36.23	$36.27	$34.65	300
2016-12-19	$36.00	$36.00	$36.00	$36.00	$34.39	6
2016-12-16	$36.00	$36.00	$36.00	$36.00	$34.39	338
2016-12-15	$35.87	$36.00	$35.84	$35.84	$34.24	1,099
2016-12-14	$37.07	$37.27	$37.03	$37.27	$35.61	1,000
2016-12-13	$37.18	$37.67	$37.18	$37.30	$35.63	6,586
2016-12-12	$36.06	$36.47	$36.06	$36.47	$34.84	1,261
2016-12-09	$36.26	$36.26	$36.26	$36.26	$34.64	195
2016-12-08	$36.26	$36.29	$36.26	$36.29	$34.67	336
2016-12-07	$35.13	$36.48	$35.13	$36.40	$34.77	4,892
2016-12-06	$34.88	$35.35	$34.88	$35.31	$33.73	1,374
2016-12-05	$34.91	$34.91	$34.68	$34.89	$33.33	2,950
2016-12-02	$33.48	$34.02	$33.48	$34.02	$32.50	1,740
2016-12-01	$34.00	$34.00	$34.00	$34.00	$32.48	373
2016-11-30	$34.00	$34.00	$34.00	$34.00	$32.48	0
2016-11-29	$33.63	$34.11	$33.49	$34.00	$32.48	4,058
2016-11-28	$33.47	$33.52	$33.23	$33.23	$31.75	1,385
2016-11-25	$33.91	$33.96	$33.91	$33.96	$32.44	625
2016-11-23	$32.74	$33.38	$32.74	$33.38	$31.89	460
2016-11-22	$34.01	$34.01	$33.73	$33.76	$32.26	1,000
2016-11-21	$33.55	$33.80	$33.55	$33.69	$32.19	2,033
2016-11-18	$33.41	$33.54	$33.31	$33.34	$31.85	6,455
2016-11-17	$33.93	$34.00	$33.93	$34.00	$32.48	7,077
2016-11-16	$33.88	$33.88	$33.88	$33.88	$32.37	224
2016-11-15	$33.75	$35.02	$33.75	$34.55	$33.01	3,828
2016-11-14	$33.61	$33.89	$33.61	$33.89	$32.38	900
2016-11-11	$34.76	$34.76	$34.76	$34.76	$33.21	451
2016-11-10	$36.01	$36.01	$36.01	$36.01	$34.40	14
2016-11-09	$35.11	$36.11	$35.11	$36.01	$34.40	2,343
2016-11-08	$35.43	$35.43	$35.43	$35.43	$33.85	130
2016-11-07	$34.79	$35.16	$34.79	$35.16	$33.59	1,150
2016-11-04	$34.59	$34.60	$34.34	$34.60	$33.06	675
2016-11-03	$35.63	$35.63	$34.77	$34.77	$33.22	2,277
2016-11-02	$35.00	$35.00	$34.92	$34.92	$33.36	2,014
2016-11-01	$36.27	$36.27	$36.27	$36.27	$34.65	80
2016-10-31	$36.27	$36.27	$36.27	$36.27	$34.65	80
2016-10-28	$35.79	$36.27	$35.75	$36.27	$34.65	1,530
2016-10-27	$35.73	$35.78	$35.73	$35.78	$34.19	650
2016-10-26	$35.87	$35.87	$35.87	$35.87	$34.27	0
2016-10-25	$35.87	$35.87	$35.87	$35.87	$34.27	130
2016-10-24	$36.15	$36.35	$36.14	$36.35	$34.73	470
2016-10-21	$36.91	$36.91	$36.91	$36.91	$35.26	13
2016-10-20	$36.91	$36.91	$36.91	$36.91	$35.26	0
2016-10-19	$36.91	$36.91	$36.91	$36.91	$35.26	339
2016-10-18	$36.91	$36.91	$36.91	$36.91	$35.26	337
2016-10-17	$36.01	$36.01	$36.01	$36.01	$34.40	0
2016-10-14	$36.06	$36.06	$35.98	$36.01	$34.40	1,481
2016-10-13	$35.99	$36.08	$35.01	$35.63	$34.04	2,439
2016-10-12	$36.64	$36.64	$36.50	$36.50	$34.87	1,224
2016-10-11	$37.48	$37.48	$37.48	$37.48	$35.80	68
2016-10-10	$37.48	$37.48	$37.48	$37.48	$35.80	715
2016-10-07	$38.03	$38.03	$38.03	$38.03	$36.33	53
2016-10-06	$37.88	$38.03	$37.77	$38.03	$36.33	2,099
2016-10-05	$38.79	$38.79	$38.79	$38.79	$37.06	0
2016-10-04	$39.00	$39.00	$38.79	$38.79	$37.06	406
2016-10-03	$38.33	$38.33	$38.33	$38.33	$36.61	307
2016-09-30	$38.16	$38.50	$38.16	$38.50	$36.78	400
2016-09-29	$38.33	$38.42	$37.36	$37.36	$35.69	4,162
2016-09-28	$38.07	$38.07	$38.07	$38.07	$36.37	337
2016-09-27	$37.20	$37.20	$37.20	$37.20	$35.54	322
2016-09-26	$37.85	$37.85	$37.85	$37.85	$36.16	627
2016-09-23	$37.68	$38.60	$37.68	$38.60	$36.88	372
2016-09-22	$37.33	$37.33	$37.33	$37.33	$35.66	0
2016-09-21	$37.35	$37.39	$37.33	$37.33	$35.66	1,860
2016-09-20	$37.30	$37.30	$37.30	$37.30	$35.63	0
2016-09-19	$37.70	$37.70	$37.30	$37.30	$35.63	2,510
2016-09-16	$36.73	$36.73	$36.70	$36.70	$35.06	613
2016-09-15	$37.14	$37.14	$37.14	$37.14	$35.48	51
2016-09-14	$37.14	$37.14	$37.14	$37.14	$35.48	0
2016-09-13	$37.50	$37.70	$37.14	$37.14	$35.48	2,139
2016-09-12	$37.50	$38.56	$37.50	$38.56	$36.84	895
2016-09-09	$38.70	$38.70	$38.12	$38.31	$36.60	4,306
2016-09-08	$40.33	$40.33	$40.20	$40.20	$38.40	1,368
2016-09-07	$40.00	$40.19	$40.00	$40.19	$38.40	3,640
2016-09-06	$39.57	$39.90	$39.55	$39.90	$38.12	1,089
2016-09-02	$38.95	$39.57	$38.95	$39.57	$37.80	1,181
2016-09-01	$38.10	$38.38	$38.10	$38.38	$36.67	1,085
2016-08-31	$38.11	$38.11	$38.11	$38.11	$36.41	0
2016-08-30	$37.91	$38.11	$37.91	$38.11	$36.41	824
2016-08-29	$37.76	$38.03	$37.73	$37.73	$36.05	868
2016-08-26	$38.00	$38.00	$38.00	$38.00	$36.30	44
2016-08-25	$38.39	$38.39	$38.00	$38.00	$36.30	1,664
2016-08-24	$38.66	$38.66	$38.66	$38.66	$36.94	550
2016-08-23	$38.67	$39.00	$38.67	$39.00	$37.26	860
2016-08-22	$38.00	$38.17	$37.94	$38.17	$36.47	2,314
2016-08-19	$37.60	$38.43	$37.59	$38.43	$36.71	1,070
2016-08-18	$38.68	$38.86	$38.68	$38.85	$37.12	744
2016-08-17	$38.21	$38.25	$38.21	$38.25	$36.54	273
2016-08-16	$39.00	$39.00	$39.00	$39.00	$37.26	1,585
2016-08-15	$38.43	$38.43	$38.43	$38.43	$36.71	555
2016-08-12	$38.53	$38.53	$38.53	$38.53	$36.81	206
2016-08-11	$38.50	$38.70	$38.43	$38.43	$36.71	1,115
2016-08-10	$37.73	$37.88	$37.73	$37.88	$36.18	389
2016-08-09	$37.39	$37.39	$37.37	$37.37	$35.70	520
2016-08-08	$36.72	$36.72	$36.72	$36.72	$35.08	75
2016-08-05	$36.46	$36.72	$36.46	$36.72	$35.08	320
2016-08-04	$36.08	$36.44	$36.02	$36.02	$34.41	1,029
2016-08-03	$35.69	$35.89	$35.64	$35.89	$34.29	1,148
2016-08-02	$36.34	$36.43	$36.33	$36.33	$34.71	1,273
2016-08-01	$37.29	$37.29	$36.36	$36.36	$34.74	487
2016-07-29	$37.00	$37.47	$37.00	$37.37	$35.70	1,091
2016-07-28	$36.70	$36.70	$36.31	$36.37	$34.75	4,579
2016-07-27	$36.49	$36.72	$36.03	$36.72	$35.08	3,075
2016-07-26	$36.00	$36.26	$35.86	$36.11	$34.49	4,354
2016-07-25	$35.88	$35.88	$35.85	$35.86	$34.26	1,929
2016-07-22	$35.85	$35.86	$35.74	$35.74	$34.14	770
2016-07-21	$36.15	$36.16	$35.77	$35.77	$34.17	2,095
2016-07-20	$35.87	$36.10	$35.83	$35.94	$34.33	4,577
2016-07-19	$35.25	$35.64	$34.85	$35.30	$33.72	5,511
2016-07-18	$36.24	$36.26	$36.09	$36.09	$34.48	1,299
2016-07-15	$36.26	$36.26	$36.26	$36.26	$34.64	0
2016-07-14	$36.59	$36.60	$36.10	$36.26	$34.64	2,618
2016-07-13	$35.77	$35.78	$35.63	$35.65	$34.06	2,254
2016-07-12	$35.51	$35.88	$35.51	$35.76	$34.16	10,764
2016-07-11	$34.45	$34.87	$34.45	$34.67	$33.13	2,694
2016-07-08	$33.44	$33.44	$33.42	$33.42	$31.93	883
2016-07-07	$33.12	$33.12	$32.33	$32.33	$30.89	1,366
2016-07-06	$32.25	$33.29	$32.25	$33.00	$31.53	8,813
2016-07-05	$34.55	$34.55	$33.06	$33.06	$31.58	2,424
2016-07-01	$35.66	$35.66	$35.03	$35.03	$33.47	16,710
2016-06-30	$34.00	$35.55	$33.83	$34.78	$33.23	48,248
2016-06-29	$33.42	$34.00	$33.42	$33.46	$31.97	12,979
2016-06-28	$32.01	$32.21	$31.68	$32.16	$30.72	6,099
2016-06-27	$31.44	$31.44	$29.80	$30.11	$28.77	28,087
2016-06-24	$32.28	$36.00	$32.10	$33.36	$31.87	50,541
2016-06-23	$40.02	$41.62	$40.00	$41.62	$39.76	6,938
2016-06-22	$39.50	$39.50	$38.69	$38.85	$37.11	3,783
2016-06-21	$38.06	$39.11	$37.90	$38.85	$37.12	4,429
2016-06-20	$38.18	$38.55	$37.92	$38.18	$36.48	4,699
2016-06-17	$35.99	$35.99	$35.13	$35.63	$34.04	2,731
2016-06-16	$33.81	$34.81	$33.30	$34.81	$33.26	5,501
2016-06-15	$35.00	$35.00	$34.52	$34.58	$33.04	1,971
2016-06-14	$34.40	$34.45	$33.73	$33.80	$32.29	5,410
2016-06-13	$36.00	$36.05	$36.00	$36.05	$34.44	405
2016-06-10	$37.16	$37.16	$36.40	$36.80	$35.16	2,083
2016-06-09	$38.51	$39.20	$38.51	$38.99	$37.25	3,669
2016-06-08	$40.66	$40.66	$40.10	$40.58	$38.77	2,855
2016-06-07	$40.50	$40.71	$40.28	$40.41	$38.61	1,517
2016-06-06	$39.20	$39.20	$39.20	$39.20	$37.45	30
2016-06-03	$39.07	$39.20	$38.89	$39.20	$37.45	1,095
2016-06-02	$38.64	$39.00	$38.64	$38.92	$37.18	1,396
2016-06-01	$38.27	$39.11	$38.27	$38.88	$37.14	4,364
2016-05-31	$39.09	$39.13	$39.00	$39.10	$37.35	3,229
2016-05-27	$39.25	$39.74	$39.25	$39.50	$37.74	3,480
2016-05-26	$39.66	$39.66	$39.66	$39.66	$37.89	2
2016-05-25	$39.35	$39.66	$39.35	$39.66	$37.89	229
2016-05-24	$37.62	$38.64	$37.62	$38.64	$36.92	15,987
2016-05-23	$36.96	$37.54	$36.95	$37.54	$35.86	3,911
2016-05-20	$37.25	$37.62	$37.25	$37.62	$35.94	683
2016-05-19	$36.62	$36.71	$36.62	$36.71	$35.07	271
2016-05-18	$37.29	$37.75	$37.06	$37.06	$35.40	2,410
2016-05-17	$36.69	$36.69	$36.69	$36.69	$35.05	335
2016-05-16	$37.24	$37.33	$37.18	$37.33	$35.66	800
2016-05-13	$36.90	$37.06	$36.32	$36.80	$35.16	11,367
2016-05-12	$37.77	$37.77	$37.77	$37.77	$36.08	62
2016-05-11	$37.77	$37.77	$37.77	$37.77	$36.08	4,625
2016-05-10	$37.28	$37.28	$37.28	$37.28	$35.61	20
2016-05-09	$37.28	$37.28	$37.28	$37.28	$35.61	0
2016-05-06	$36.68	$37.28	$36.68	$37.28	$35.61	2,381
2016-05-05	$37.21	$37.21	$36.86	$36.86	$35.21	1,469
2016-05-04	$38.00	$38.00	$37.09	$37.39	$35.72	821
2016-05-03	$39.20	$39.20	$38.51	$38.88	$37.14	48,848
2016-05-02	$40.02	$40.25	$39.92	$40.05	$38.26	6,404
2016-04-29	$38.92	$39.47	$38.92	$39.47	$37.71	477
2016-04-28	$39.43	$39.94	$39.43	$39.94	$38.16	650
2016-04-27	$39.43	$40.19	$39.33	$39.85	$38.07	1,325
2016-04-26	$38.99	$39.67	$38.99	$39.24	$37.49	515
2016-04-25	$38.82	$38.97	$38.82	$38.97	$37.22	505
2016-04-22	$39.18	$39.18	$39.18	$39.18	$37.43	6
2016-04-21	$39.27	$39.27	$39.18	$39.18	$37.43	631
2016-04-20	$40.23	$40.31	$39.58	$40.31	$38.51	5,018
2016-04-19	$39.62	$40.26	$39.62	$40.01	$38.22	4,260
2016-04-18	$38.51	$38.85	$38.48	$38.73	$37.00	186,428
2016-04-15	$38.04	$38.30	$38.01	$38.01	$36.31	2,860
2016-04-14	$38.07	$38.57	$38.03	$38.39	$36.68	10,418
2016-04-13	$38.06	$38.26	$37.82	$38.18	$36.47	6,271
2016-04-12	$36.62	$37.16	$36.62	$37.16	$35.50	900
2016-04-11	$37.56	$37.67	$36.75	$36.75	$35.11	4,182
2016-04-08	$36.40	$36.40	$36.40	$36.40	$34.77	15
2016-04-07	$36.40	$36.40	$36.40	$36.40	$34.77	1
2016-04-06	$36.36	$36.40	$36.15	$36.40	$34.77	750
2016-04-05	$35.32	$35.32	$35.32	$35.32	$33.74	2,221
2016-04-04	$36.81	$37.12	$36.81	$37.10	$35.44	487
2016-04-01	$35.62	$36.87	$35.62	$36.87	$35.22	1,298
2016-03-31	$37.85	$37.92	$37.21	$37.21	$35.55	3,400
2016-03-30	$38.00	$38.09	$37.82	$38.00	$36.30	6,270
2016-03-29	$35.65	$37.15	$35.65	$37.15	$35.49	3,518
2016-03-28	$35.75	$35.93	$35.75	$35.93	$34.33	1,144
2016-03-24	$35.18	$36.18	$35.00	$36.17	$34.55	15,865
2016-03-23	$36.69	$36.89	$36.44	$36.82	$35.18	3,502
2016-03-22	$36.28	$36.92	$36.28	$36.74	$35.10	1,455
2016-03-21	$37.24	$37.24	$37.24	$37.24	$35.58	181
2016-03-18	$37.90	$38.00	$37.58	$37.69	$36.01	4,159
2016-03-17	$37.10	$38.21	$37.10	$38.15	$36.44	10,243
2016-03-16	$35.83	$36.95	$35.83	$36.95	$35.30	828
2016-03-15	$36.13	$36.13	$36.13	$36.13	$34.52	441
2016-03-14	$36.52	$37.14	$36.52	$37.04	$35.38	2,166
2016-03-11	$36.80	$37.44	$36.48	$37.44	$35.77	5,453
2016-03-10	$36.56	$36.56	$35.10	$35.23	$33.65	1,006
2016-03-09	$34.94	$35.17	$34.79	$35.17	$33.60	1,099
2016-03-08	$35.34	$35.44	$35.30	$35.43	$33.85	5,446
2016-03-07	$35.05	$35.52	$35.02	$35.52	$33.93	5,133
2016-03-04	$35.69	$36.15	$35.69	$36.03	$34.42	509
2016-03-03	$34.36	$34.90	$34.36	$34.90	$33.34	873
2016-03-02	$34.00	$34.00	$34.00	$34.00	$32.48	1,458
2016-03-01	$33.68	$34.00	$33.68	$34.00	$32.48	1,490
2016-02-29	$32.91	$32.91	$32.58	$32.64	$31.18	2,319
2016-02-26	$33.22	$33.22	$33.22	$33.22	$31.74	29
2016-02-25	$33.22	$33.22	$33.22	$33.22	$31.74	279
2016-02-24	$33.22	$33.22	$33.22	$33.22	$31.74	202
2016-02-23	$33.22	$33.22	$33.22	$33.22	$31.74	307
2016-02-22	$33.78	$33.78	$33.78	$33.78	$32.27	111
2016-02-19	$32.80	$33.29	$32.80	$33.29	$31.80	1,255
2016-02-18	$33.44	$33.45	$33.44	$33.45	$31.96	772
2016-02-17	$33.83	$33.88	$33.68	$33.81	$32.30	3,059
2016-02-16	$31.35	$32.22	$30.55	$32.22	$30.78	4,915
2016-02-12	$31.02	$31.53	$31.02	$31.53	$30.12	1,132
2016-02-11	$31.07	$31.07	$29.86	$30.44	$29.08	835
2016-02-10	$31.00	$31.00	$31.00	$31.00	$29.62	137
2016-02-09	$30.50	$31.00	$30.41	$31.00	$29.62	2,997
2016-02-08	$31.43	$31.43	$30.87	$30.92	$29.54	3,543
2016-02-05	$33.86	$33.86	$32.78	$33.30	$31.81	4,000
2016-02-04	$33.91	$34.38	$33.90	$34.38	$32.84	1,458
2016-02-03	$32.99	$32.99	$32.99	$32.99	$31.52	18
2016-02-02	$33.45	$33.50	$32.99	$32.99	$31.52	2,066
2016-02-01	$34.22	$35.00	$34.22	$35.00	$33.44	564
2016-01-29	$33.99	$35.20	$33.99	$35.20	$33.63	59,876
2016-01-28	$33.92	$33.92	$33.90	$33.90	$32.39	528
2016-01-27	$34.10	$34.76	$34.02	$34.70	$33.15	6,255
2016-01-26	$34.35	$34.35	$34.35	$34.35	$32.81	667
2016-01-25	$34.00	$34.00	$33.44	$33.44	$31.94	2,327
2016-01-22	$33.37	$34.02	$33.37	$33.51	$32.01	1,574
2016-01-21	$31.77	$31.77	$31.29	$31.29	$29.89	387
2016-01-20	$32.25	$32.25	$30.52	$30.52	$29.16	4,561
2016-01-19	$33.47	$33.47	$32.65	$32.65	$31.19	3,452
2016-01-15	$33.28	$33.28	$32.05	$32.38	$30.93	10,489
2016-01-14	$33.67	$34.93	$33.67	$34.85	$33.29	8,798
2016-01-13	$35.59	$35.73	$33.83	$34.50	$32.96	11,512
2016-01-12	$35.42	$35.87	$34.89	$35.87	$34.27	11,125
2016-01-11	$35.15	$35.15	$34.32	$34.32	$32.79	9,263
2016-01-08	$35.86	$35.86	$34.84	$34.84	$33.28	29,811
2016-01-07	$35.80	$35.80	$35.25	$35.25	$33.68	2,585
2016-01-06	$36.51	$37.14	$36.50	$36.70	$35.06	2,527
2016-01-05	$37.89	$37.99	$37.88	$37.99	$36.30	531
2016-01-04	$38.67	$38.67	$37.78	$38.41	$36.69	7,611
2015-12-31	$39.96	$39.96	$39.72	$39.96	$38.18	3,801
2015-12-30	$40.53	$40.89	$40.50	$40.65	$38.84	5,430
2015-12-29	$41.02	$41.02	$41.02	$41.02	$39.19	210
2015-12-28	$40.58	$40.58	$40.58	$40.58	$38.76	432
2015-12-24	$40.39	$40.67	$40.39	$40.64	$38.83	1,591
2015-12-23	$40.29	$40.45	$39.91	$40.28	$38.48	6,039
2015-12-22	$38.66	$39.51	$38.66	$39.51	$37.74	1,739
2015-12-21	$38.24	$38.75	$38.19	$38.19	$36.48	4,093
2015-12-18	$39.17	$39.17	$38.15	$38.15	$36.45	3,148
2015-12-17	$40.84	$40.84	$39.14	$39.14	$37.39	13,684
2015-12-16	$39.16	$41.01	$39.10	$40.83	$39.01	9,896
2015-12-15	$39.26	$39.26	$38.55	$38.55	$36.83	5,491
2015-12-14	$38.98	$38.98	$37.88	$37.96	$36.26	20,708
2015-12-11	$38.62	$38.91	$38.50	$38.79	$37.06	2,220
2015-12-10	$39.35	$39.35	$39.35	$39.35	$37.59	26
2015-12-09	$40.01	$40.01	$39.30	$39.35	$37.59	4,999
2015-12-08	$40.13	$40.29	$40.13	$40.29	$38.49	1,269
2015-12-07	$42.01	$42.01	$41.20	$41.21	$39.37	1,929
2015-12-04	$41.40	$41.86	$40.93	$41.86	$39.99	53,770
2015-12-03	$41.90	$42.10	$40.74	$41.28	$39.43	73,390
2015-12-02	$41.80	$41.80	$41.80	$41.80	$39.93	1,475
2015-12-01	$42.01	$42.01	$42.01	$42.01	$40.13	93
2015-11-30	$42.57	$42.57	$41.98	$42.01	$40.13	1,292
2015-11-27	$41.83	$42.05	$41.82	$42.05	$40.18	4,105
2015-11-25	$41.46	$41.72	$41.42	$41.49	$39.64	5,288
2015-11-24	$40.35	$40.35	$40.35	$40.35	$38.54	164
2015-11-23	$41.36	$41.37	$41.36	$41.37	$39.52	265
2015-11-20	$42.66	$42.66	$42.12	$42.12	$40.24	374
2015-11-19	$42.61	$42.61	$42.30	$42.59	$40.69	1,350
2015-11-18	$41.78	$41.81	$41.35	$41.81	$39.94	58,720
2015-11-17	$41.02	$41.63	$41.02	$41.63	$39.77	587
2015-11-16	$40.26	$40.49	$40.19	$40.49	$38.68	1,072
2015-11-13	$40.13	$40.13	$40.13	$40.13	$38.34	738
2015-11-12	$40.70	$41.00	$40.36	$40.77	$38.95	4,483
2015-11-11	$42.28	$42.28	$41.57	$41.57	$39.71	4,948
2015-11-10	$40.76	$41.22	$40.75	$41.22	$39.38	6,042
2015-11-09	$41.82	$41.85	$41.25	$41.61	$39.75	18,260
2015-11-06	$42.11	$42.38	$42.00	$42.38	$40.49	7,614
2015-11-05	$43.04	$43.04	$43.04	$43.04	$41.12	25
2015-11-04	$43.41	$43.42	$43.04	$43.04	$41.12	1,051
2015-11-03	$43.77	$44.00	$43.11	$44.00	$42.04	3,632
2015-11-02	$43.82	$44.01	$43.82	$44.01	$42.04	2,104
2015-10-30	$43.60	$43.60	$43.60	$43.60	$41.65	1,501
2015-10-29	$42.98	$42.98	$42.71	$42.71	$40.80	1,084
2015-10-28	$43.42	$43.81	$43.42	$43.81	$41.85	484
2015-10-27	$43.85	$43.85	$43.85	$43.85	$41.89	0
2015-10-26	$43.78	$44.09	$43.70	$43.85	$41.89	2,590
2015-10-23	$44.00	$44.26	$43.75	$44.09	$42.12	27,448
2015-10-22	$43.78	$43.78	$43.29	$43.66	$41.71	1,775
2015-10-21	$42.89	$42.89	$42.89	$42.89	$40.97	40
2015-10-20	$42.89	$42.89	$42.89	$42.89	$40.97	190
2015-10-19	$42.91	$43.00	$42.90	$43.00	$41.08	606
2015-10-16	$43.35	$43.36	$43.35	$43.36	$41.42	488
2015-10-15	$42.96	$43.47	$42.78	$43.42	$41.48	1,811
2015-10-14	$41.98	$42.89	$41.98	$42.71	$40.80	2,493
2015-10-13	$42.79	$42.79	$41.84	$41.88	$40.01	719
2015-10-12	$43.25	$43.29	$43.01	$43.01	$41.09	1,125
2015-10-09	$43.33	$43.33	$42.95	$43.25	$41.32	1,222
2015-10-08	$41.67	$43.07	$41.67	$43.07	$41.15	3,797
2015-10-07	$43.34	$43.34	$42.11	$42.30	$40.41	4,880
2015-10-06	$41.98	$42.26	$41.43	$42.10	$40.22	13,055
2015-10-05	$41.09	$41.22	$40.85	$41.22	$39.38	12,644
2015-10-02	$38.75	$39.80	$38.73	$39.80	$38.02	2,441
2015-10-01	$39.00	$39.00	$38.17	$38.72	$36.99	2,518
2015-09-30	$38.81	$38.81	$37.90	$38.28	$36.57	1,501
2015-09-29	$36.75	$37.25	$36.75	$37.25	$35.59	2,741
2015-09-28	$38.53	$38.53	$37.07	$37.40	$35.73	6,023
2015-09-25	$39.00	$39.00	$39.00	$39.00	$37.26	777
2015-09-24	$37.30	$37.90	$37.15	$37.47	$35.80	5,297
2015-09-23	$38.42	$38.71	$38.16	$38.19	$36.48	7,172
2015-09-22	$39.07	$39.75	$38.07	$38.72	$36.99	6,852
2015-09-21	$41.41	$41.41	$41.00	$41.10	$39.26	699
2015-09-18	$41.38	$44.34	$41.27	$41.57	$39.71	14,756
2015-09-17	$42.89	$43.56	$42.70	$43.56	$41.61	5,124
2015-09-16	$42.83	$43.25	$42.51	$43.20	$41.27	9,632
2015-09-15	$41.50	$41.82	$41.21	$41.82	$39.95	1,521
2015-09-14	$40.69	$40.90	$40.69	$40.90	$39.07	1,650
2015-09-11	$42.15	$42.15	$42.15	$42.15	$40.27	261
2015-09-10	$42.25	$42.25	$41.70	$41.70	$39.84	350
2015-09-09	$42.60	$43.14	$41.01	$41.01	$39.18	15,417
2015-09-08	$40.99	$41.69	$40.92	$40.92	$39.09	14,410

ProShares Ultra FTSE Europe (UPV) News Headlines

Recent ProShares Ultra FTSE Europe (UPV) News

Similar Companies to ProShares Ultra FTSE Europe (UPV) 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 Ultra FTSE Europe (UPV) Exchange: NYSE ARCA