ESS Vident Core U.S. Bond Strategy Fund (VBND) Stock

Data as of May 2, 2025

$43.42 ($0.11) 0.25%

ESS Vident Core U.S. Bond Strategy Fund - Daily Information

Click for more stock information on ESS Vident Core U.S. Bond Strategy Fund.

Daily Information	Data
Date	May 2, 2025
Open	$43.24
Previous Close	$43.42
High	$43.50
Low	$43.19
Adjusted Open	$43.24
Previous Adjusted Close	$43.42
Adjusted High	$43.50
Adjusted Low	$43.19

About ESS Vident Core U.S. Bond Strategy Fund (VBND)

The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Vident Core U.S. Bond IndexTM The Vident Core U.S. Bond IndexTM (Bloomberg:VUBDX) seeks to improve the overall mix of credit quality, interest rate and yield as compared to traditional U.S. core bond indices. The Index diversifies interest rate and credit risks across all core U.S. bond sectors, including U.S. Treasuries, U.S. agency securities, U.S. agency mortgage backed securities (“MBS”), and investment-grade corporate bonds, as well as non-core fixed income sectors such as high-yield corporate bonds (also known as “junk bonds”) and Treasury Inflation-Protected Securities (“TIPS”). While diversification among sectors is an important factor that will drive the risk/return profile of the strategy, another source of risk management is derived from the rules-based process that systematically over- or under-weights each sector based on valuations of each sector, historical relative valuations across sectors, sector default rates, and other quantitative factors. Within the investment grade and high yield corporate sectors, the strategy seeks to improve corporate bond exposures by screening for companies with relatively stronger leadership, governance, and creditworthiness factors. Within each sector, individual bonds are weighted based on a combination of yield, duration (i.e., interest rate sensitivity), creditworthiness, leadership, and governance factors, rather than amount of debt/bonds outstanding. The Index also seeks to improve liquidity by eliminating small issues and non-U.S. issuers. The Index limits exposure to each of the high-yield corporate bonds and TIPS sectors to 20% and 15% of the Index, respectively. The Index will generally have an effective duration of three to seven years and will generally have an average credit quality of investment grade. All rules are systematized and rely on data available at the end of each rebalancing period. The Index is rebalanced monthly and reconstituted quarterly in January, April, July, and October. As of December 13, 2019, the Index was comprised of 251 component securities. The Index was created on November 30, 2015 by Vident Financial, LLC, the Index Provider, for use by the Fund. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the bonds that make up the Index. The Fund expects to use a “replication” strategy to achieve its investment objective, meaning it may invest in all of the component securities of the Index, but may, when the sub-adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole. The Fund may utilize the “To Be Announced” (“TBA”) market for MBS investments. The TBA market allows investors to gain exposure to MBS with certain broad characteristics (maturity, coupon, age) without taking delivery of the actual securities until the settlement day which is once every month. In addition, the Fund may utilize the TBA roll market, in which one sells, in the TBA market, the security for current month settlement, while simultaneously committing to buy the same TBA security for next month settlement. The Fund may utilize the TBA roll market for extended periods of time without taking delivery of the physical securities. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and TBA securities representing such component securities. Vident Advisory, LLC (“Vident Advisory” or the “Adviser”), the Fund’s investment adviser, believes, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Invest in ESS Vident Core U.S. Bond Strategy Fund (VBND)

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.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for ESS Vident Core U.S. Bond Strategy Fund (VBND)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-28	$43.24	$43.50	$43.19	$43.42	$43.42	8,462
2025-04-25	$43.39	$43.40	$43.22	$43.31	$43.31	5,846
2025-04-24	$43.11	$43.28	$43.04	$43.17	$43.17	22,363
2025-04-23	$43.06	$43.16	$42.84	$42.95	$42.95	19,879
2025-04-22	$42.79	$42.99	$42.79	$42.90	$42.90	20,157
2025-04-21	$43.00	$43.00	$42.70	$42.78	$42.78	28,075
2025-04-17	$43.08	$43.23	$42.98	$43.11	$43.11	20,714
2025-04-16	$43.10	$43.20	$43.00	$43.13	$43.13	19,988
2025-04-15	$43.16	$43.20	$43.08	$43.16	$43.01	16,007
2025-04-14	$42.89	$43.06	$42.89	$43.06	$42.91	11,418
2025-04-11	$42.59	$42.91	$42.52	$42.83	$42.68	36,981
2025-04-10	$43.21	$43.21	$42.61	$42.85	$42.70	36,263
2025-04-09	$42.90	$43.18	$42.47	$43.18	$43.03	33,579
2025-04-08	$43.24	$43.45	$42.90	$43.09	$42.94	24,594
2025-04-07	$45.62	$45.62	$43.31	$43.32	$43.18	17,078
2025-04-04	$44.30	$44.43	$43.98	$44.00	$43.85	16,343
2025-04-03	$44.80	$45.00	$44.02	$44.02	$43.87	19,380
2025-04-02	$43.87	$43.87	$43.70	$43.86	$43.71	53,491
2025-04-01	$43.87	$44.10	$43.70	$43.79	$43.64	104,892
2025-03-31	$43.75	$43.76	$43.63	$43.73	$43.73	13,717
2025-03-28	$43.53	$43.65	$43.53	$43.61	$43.61	7,657
2025-03-27	$43.36	$43.37	$43.08	$43.34	$43.34	9,894
2025-03-26	$43.47	$43.50	$43.40	$43.47	$43.47	13,948
2025-03-25	$43.39	$43.52	$43.39	$43.47	$43.47	18,704
2025-03-24	$43.55	$43.55	$43.42	$43.46	$43.46	7,736
2025-03-21	$43.72	$43.72	$43.61	$43.65	$43.65	8,758
2025-03-20	$43.83	$43.83	$43.65	$43.70	$43.70	7,533
2025-03-19	$44.22	$44.22	$43.48	$43.67	$43.67	17,637
2025-03-18	$43.56	$43.70	$43.52	$43.60	$43.60	24,182
2025-03-17	$43.68	$43.73	$43.59	$43.64	$43.49	10,794
2025-03-14	$43.80	$43.80	$43.54	$43.57	$43.42	18,270
2025-03-13	$43.58	$43.75	$43.54	$43.72	$43.57	12,475
2025-03-12	$43.31	$43.72	$43.31	$43.61	$43.46	8,381
2025-03-11	$43.63	$43.91	$43.63	$43.71	$43.56	13,115
2025-03-10	$43.86	$43.91	$43.78	$43.83	$43.68	37,077
2025-03-07	$43.83	$43.83	$43.58	$43.58	$43.44	7,857
2025-03-06	$43.74	$43.77	$43.71	$43.72	$43.58	11,589
2025-03-05	$43.95	$43.95	$43.63	$43.70	$43.56	12,093
2025-03-04	$44.09	$44.09	$43.85	$43.88	$43.74	5,428
2025-03-03	$43.94	$44.03	$43.94	$44.01	$43.86	24,382
2025-02-28	$43.89	$43.92	$43.83	$43.91	$43.77	16,095
2025-02-27	$43.77	$43.79	$43.73	$43.76	$43.62	21,348
2025-02-26	$43.70	$43.89	$43.70	$43.81	$43.67	11,216
2025-02-25	$43.72	$43.81	$43.66	$43.67	$43.53	19,995
2025-02-24	$43.47	$43.59	$43.43	$43.45	$43.31	29,888
2025-02-21	$43.33	$43.49	$43.27	$43.44	$43.44	15,002
2025-02-20	$43.27	$43.35	$43.19	$43.19	$43.19	51,788
2025-02-19	$43.11	$43.26	$43.10	$43.19	$43.19	12,323
2025-02-18	$43.28	$43.36	$43.24	$43.26	$43.12	27,670
2025-02-14	$43.49	$43.54	$43.26	$43.26	$43.12	27,755
2025-02-13	$43.28	$43.44	$43.22	$43.30	$43.16	25,406
2025-02-12	$42.97	$43.02	$42.92	$42.94	$42.80	12,446
2025-02-11	$43.25	$43.34	$43.11	$43.20	$43.06	79,001
2025-02-10	$43.35	$43.48	$43.31	$43.45	$43.31	25,598
2025-02-07	$43.37	$43.41	$43.22	$43.31	$43.17	60,707
2025-02-06	$43.53	$43.67	$43.52	$43.53	$43.39	21,726
2025-02-05	$43.49	$43.74	$43.49	$43.67	$43.53	16,548
2025-02-04	$43.20	$43.31	$43.17	$43.22	$43.08	9,709
2025-02-03	$43.26	$43.51	$43.21	$43.25	$43.11	16,395
2025-01-31	$43.25	$43.42	$43.17	$43.18	$43.04	39,481
2025-01-30	$43.24	$43.24	$43.17	$43.18	$43.04	6,224
2025-01-29	$43.22	$43.22	$43.05	$43.15	$43.01	4,569
2025-01-28	$42.80	$43.20	$42.80	$43.14	$43.00	17,701
2025-01-27	$43.12	$43.22	$43.08	$43.20	$43.06	27,994
2025-01-24	$42.90	$43.01	$42.89	$42.96	$42.83	16,988
2025-01-23	$42.88	$43.07	$42.88	$42.99	$42.85	22,121
2025-01-22	$43.06	$43.10	$42.88	$43.03	$42.89	54,498
2025-01-21	$43.19	$43.32	$43.13	$43.21	$42.90	19,058
2025-01-17	$43.10	$43.12	$43.05	$43.11	$43.11	10,664
2025-01-16	$42.99	$43.17	$42.99	$43.10	$43.10	15,380
2025-01-15	$42.97	$43.00	$42.85	$42.97	$42.97	14,035
2025-01-14	$42.58	$42.71	$42.54	$42.62	$42.62	36,862
2025-01-13	$42.40	$42.63	$42.40	$42.62	$42.62	10,823
2025-01-10	$42.44	$42.76	$42.22	$42.69	$42.69	33,437
2025-01-08	$42.98	$42.98	$42.76	$42.88	$42.88	25,697
2025-01-07	$42.99	$43.01	$42.78	$42.87	$42.87	87,787
2025-01-06	$44.59	$44.59	$42.96	$43.02	$43.02	24,811
2025-01-03	$43.12	$43.25	$43.07	$43.13	$43.13	28,396
2025-01-02	$43.15	$43.50	$42.90	$43.16	$43.16	276,891
2024-12-31	$43.13	$43.13	$42.93	$42.96	$42.96	6,183
2024-12-30	$43.04	$43.07	$43.01	$43.04	$43.04	7,075
2024-12-27	$42.94	$42.94	$42.89	$42.91	$42.91	9,260
2024-12-26	$43.01	$43.11	$42.98	$43.05	$43.05	31,484
2024-12-24	$42.82	$42.96	$42.82	$42.96	$42.96	3,028
2024-12-23	$43.04	$43.04	$42.91	$42.92	$42.92	11,852
2024-12-20	$43.38	$43.38	$43.01	$43.01	$43.01	23,322
2024-12-19	$42.25	$43.23	$42.25	$42.77	$42.77	80,446
2024-12-18	$43.50	$43.59	$43.06	$43.17	$43.17	40,220
2024-12-17	$43.54	$43.62	$43.43	$43.46	$43.46	13,615
2024-12-16	$43.61	$43.61	$43.52	$43.56	$43.39	20,322
2024-12-13	$43.69	$43.69	$43.57	$43.61	$43.44	12,639
2024-12-12	$43.82	$43.86	$43.76	$43.80	$43.63	12,155
2024-12-11	$43.37	$44.15	$43.37	$43.98	$43.80	22,875
2024-12-10	$44.11	$44.11	$43.90	$44.02	$43.85	26,392
2024-12-09	$44.15	$44.15	$44.04	$44.09	$43.92	11,368
2024-12-06	$44.27	$44.27	$44.14	$44.19	$44.02	6,927
2024-12-05	$44.02	$44.16	$44.02	$44.16	$43.99	15,113
2024-12-04	$43.80	$44.14	$43.80	$44.07	$43.90	10,731
2024-12-03	$43.98	$44.05	$43.78	$43.91	$43.74	11,862
2024-12-02	$44.04	$44.18	$43.91	$44.07	$43.90	9,422
2024-11-29	$43.95	$44.01	$43.93	$43.98	$43.98	3,721
2024-11-27	$43.84	$43.90	$43.76	$43.76	$43.76	15,312
2024-11-26	$43.67	$43.72	$43.64	$43.68	$43.68	7,923
2024-11-25	$43.17	$43.83	$43.17	$43.78	$43.78	15,681
2024-11-22	$43.45	$43.59	$43.30	$43.42	$43.42	151,373
2024-11-21	$43.43	$43.46	$43.35	$43.41	$43.41	25,458
2024-11-20	$43.46	$43.63	$43.39	$43.43	$43.43	16,153
2024-11-19	$43.52	$43.70	$43.51	$43.52	$43.52	18,596
2024-11-18	$43.33	$43.52	$43.33	$43.42	$43.42	16,930
2024-11-15	$42.70	$43.49	$42.70	$43.40	$43.40	23,770
2024-11-14	$43.58	$43.70	$43.38	$43.38	$43.38	16,579
2024-11-13	$43.33	$43.34	$43.11	$43.30	$43.30	10,237
2024-11-12	$43.50	$43.70	$43.50	$43.53	$43.39	7,080
2024-11-11	$43.78	$43.90	$43.68	$43.85	$43.71	56,549
2024-11-08	$43.86	$43.92	$43.82	$43.90	$43.90	17,569
2024-11-07	$43.67	$43.95	$43.67	$43.85	$43.85	19,675
2024-11-06	$43.38	$43.55	$43.38	$43.48	$43.48	13,872
2024-11-05	$43.53	$43.85	$43.53	$43.82	$43.82	6,286
2024-11-04	$43.75	$43.78	$43.55	$43.66	$43.66	29,797
2024-11-01	$43.38	$43.66	$43.38	$43.47	$43.47	11,965
2024-10-31	$43.65	$43.85	$43.65	$43.71	$43.71	16,465
2024-10-30	$43.78	$43.78	$43.63	$43.63	$43.63	4,590
2024-10-29	$42.83	$43.69	$42.83	$43.67	$43.67	9,529
2024-10-28	$43.73	$43.78	$43.62	$43.70	$43.70	16,111
2024-10-25	$43.47	$43.92	$43.47	$43.73	$43.73	8,299
2024-10-24	$43.86	$43.95	$43.80	$43.85	$43.85	6,337
2024-10-23	$43.75	$43.83	$43.69	$43.73	$43.73	22,832
2024-10-22	$43.86	$43.87	$43.78	$43.82	$43.82	11,058
2024-10-21	$44.02	$44.02	$43.82	$43.83	$43.83	18,797
2024-10-18	$44.22	$44.22	$44.08	$44.13	$44.13	14,052
2024-10-17	$44.19	$44.39	$44.10	$44.13	$44.13	54,351
2024-10-16	$43.92	$44.35	$43.92	$44.33	$44.33	5,822
2024-10-15	$44.23	$44.46	$44.23	$44.39	$44.22	12,529
2024-10-14	$44.25	$44.38	$44.20	$44.29	$44.12	3,647
2024-10-11	$44.30	$44.33	$44.25	$44.28	$44.11	14,201
2024-10-10	$44.24	$44.30	$44.18	$44.27	$44.10	6,237
2024-10-09	$44.26	$44.39	$44.26	$44.36	$44.19	19,432
2024-10-08	$44.24	$44.44	$44.24	$44.44	$44.27	18,524
2024-10-07	$44.47	$44.47	$44.33	$44.44	$44.27	10,293
2024-10-04	$44.53	$44.57	$44.39	$44.45	$44.28	8,946
2024-10-03	$44.79	$44.88	$44.73	$44.73	$44.73	30,028
2024-10-02	$44.82	$44.93	$44.78	$44.88	$44.88	14,712
2024-10-01	$45.02	$45.20	$44.94	$45.03	$45.03	80,902
2024-09-30	$44.87	$44.96	$44.80	$44.87	$44.87	14,522
2024-09-27	$44.85	$44.98	$44.85	$44.88	$44.88	10,507
2024-09-26	$44.57	$44.86	$44.57	$44.81	$44.81	3,213
2024-09-25	$44.94	$44.94	$44.74	$44.80	$44.80	11,861
2024-09-24	$44.92	$45.04	$44.92	$44.99	$44.99	5,722
2024-09-23	$45.09	$45.09	$44.93	$44.97	$44.97	3,222
2024-09-20	$44.83	$45.06	$44.83	$45.01	$45.01	5,352
2024-09-19	$44.91	$45.03	$44.84	$45.03	$45.03	9,717
2024-09-18	$45.04	$45.27	$44.96	$45.00	$45.00	19,359
2024-09-17	$45.07	$45.08	$45.03	$45.07	$45.07	7,637
2024-09-16	$46.87	$46.87	$45.14	$45.31	$45.17	6,350
2024-09-13	$44.90	$45.39	$44.90	$45.18	$45.03	7,468
2024-09-12	$44.99	$45.05	$44.95	$45.03	$44.89	27,620
2024-09-11	$45.17	$45.18	$45.02	$45.08	$44.93	10,475
2024-09-10	$45.10	$45.19	$45.09	$45.09	$44.94	11,612
2024-09-09	$45.03	$45.10	$44.96	$45.01	$44.86	8,816
2024-09-06	$44.77	$44.97	$44.77	$44.89	$44.89	7,178
2024-09-05	$44.73	$44.97	$44.66	$44.83	$44.83	13,774
2024-09-04	$44.63	$44.77	$44.62	$44.71	$44.71	6,531
2024-09-03	$44.54	$44.70	$44.47	$44.54	$44.54	10,495
2024-08-30	$44.48	$44.52	$44.37	$44.37	$44.37	9,314
2024-08-29	$44.80	$44.80	$44.47	$44.48	$44.48	28,566
2024-08-28	$44.58	$44.62	$44.46	$44.58	$44.58	16,386
2024-08-27	$44.49	$44.66	$44.49	$44.59	$44.59	16,558
2024-08-26	$44.78	$44.78	$44.63	$44.63	$44.63	14,771
2024-08-23	$44.51	$44.63	$44.51	$44.59	$44.59	13,663
2024-08-22	$44.35	$44.47	$44.34	$44.43	$44.43	5,627
2024-08-21	$44.34	$44.77	$44.34	$44.60	$44.60	13,188
2024-08-20	$44.45	$44.68	$44.45	$44.58	$44.58	31,007
2024-08-19	$43.93	$44.50	$43.93	$44.32	$44.32	27,009
2024-08-16	$44.44	$44.57	$44.13	$44.27	$44.27	22,445
2024-08-15	$44.10	$44.48	$44.10	$44.27	$44.27	17,370
2024-08-14	$44.08	$44.65	$44.08	$44.42	$44.42	26,387
2024-08-13	$44.31	$44.61	$44.26	$44.28	$44.28	13,417
2024-08-12	$44.73	$45.36	$44.17	$44.33	$44.19	23,163
2024-08-09	$44.41	$44.86	$44.17	$44.30	$44.15	35,522
2024-08-08	$44.03	$44.38	$43.70	$44.07	$43.93	26,053
2024-08-07	$44.19	$44.59	$43.98	$44.07	$43.92	22,795
2024-08-06	$44.35	$44.35	$44.23	$44.24	$44.10	36,822
2024-08-05	$44.56	$44.63	$44.10	$44.10	$43.96	5,509
2024-08-02	$44.42	$44.58	$44.42	$44.58	$44.44	13,224
2024-08-01	$44.33	$44.33	$44.06	$44.11	$43.97	10,333
2024-07-31	$43.86	$43.93	$43.73	$43.91	$43.77	14,421
2024-07-30	$43.36	$43.68	$43.36	$43.67	$43.53	82,616
2024-07-29	$43.61	$43.83	$43.59	$43.69	$43.55	14,123
2024-07-26	$43.78	$43.78	$43.54	$43.60	$43.60	27,172
2024-07-25	$43.43	$43.61	$43.43	$43.50	$43.50	12,456
2024-07-24	$43.45	$43.61	$43.44	$43.47	$43.47	35,063
2024-07-23	$43.55	$43.66	$43.49	$43.49	$43.49	19,229
2024-07-22	$43.46	$43.56	$43.42	$43.49	$43.49	8,018
2024-07-19	$43.49	$43.66	$43.49	$43.55	$43.55	20,098
2024-07-18	$43.71	$43.79	$43.54	$43.54	$43.54	41,811
2024-07-17	$44.01	$44.01	$43.58	$43.71	$43.71	27,663
2024-07-16	$43.59	$43.70	$43.55	$43.69	$43.69	60,878
2024-07-15	$43.74	$43.85	$43.67	$43.77	$43.58	107,674
2024-07-12	$43.79	$43.99	$43.79	$43.98	$43.79	46,018
2024-07-11	$43.77	$43.91	$43.71	$43.80	$43.61	50,501
2024-07-10	$43.42	$43.96	$43.42	$43.60	$43.41	45,954
2024-07-09	$43.46	$43.54	$43.43	$43.52	$43.33	16,917
2024-07-08	$43.52	$43.70	$43.52	$43.70	$43.51	14,487
2024-07-05	$43.51	$43.65	$43.51	$43.63	$43.44	11,084
2024-07-03	$43.35	$43.52	$43.35	$43.47	$43.28	8,123
2024-07-02	$43.11	$43.37	$43.04	$43.24	$43.06	33,973
2024-07-01	$43.05	$43.17	$43.01	$43.17	$42.99	114,072
2024-06-28	$43.35	$43.42	$43.24	$43.24	$43.06	6,443
2024-06-27	$43.48	$43.53	$43.46	$43.50	$43.31	4,078
2024-06-26	$43.37	$43.50	$43.36	$43.44	$43.26	11,491
2024-06-25	$43.59	$43.67	$43.44	$43.59	$43.40	22,303
2024-06-24	$43.55	$43.66	$43.55	$43.59	$43.40	4,418
2024-06-21	$43.61	$43.61	$43.53	$43.55	$43.36	5,267
2024-06-20	$43.37	$43.64	$43.37	$43.62	$43.43	15,694
2024-06-18	$43.51	$43.66	$43.51	$43.66	$43.47	9,668
2024-06-17	$43.47	$43.57	$43.43	$43.53	$43.34	15,638
2024-06-14	$43.36	$43.68	$43.36	$43.63	$43.63	6,602
2024-06-13	$43.59	$43.71	$43.54	$43.55	$43.55	19,606
2024-06-12	$43.51	$43.72	$43.32	$43.33	$43.33	86,105
2024-06-11	$43.03	$43.21	$43.03	$43.18	$43.18	20,231
2024-06-10	$43.15	$43.22	$43.10	$43.22	$43.07	15,866
2024-06-07	$43.28	$43.37	$43.27	$43.31	$43.31	13,146
2024-06-06	$43.57	$43.62	$43.52	$43.57	$43.57	22,545
2024-06-05	$43.52	$43.57	$43.49	$43.54	$43.54	16,271
2024-06-04	$43.38	$43.85	$43.38	$43.60	$43.60	48,549
2024-06-03	$43.12	$43.45	$43.12	$43.40	$43.40	20,640
2024-05-31	$43.11	$43.19	$43.08	$43.19	$43.19	15,531
2024-05-30	$42.93	$43.01	$42.84	$42.96	$42.96	18,097
2024-05-29	$42.85	$42.90	$42.74	$42.87	$42.87	11,374
2024-05-28	$42.97	$42.97	$42.86	$42.95	$42.95	26,201
2024-05-24	$43.05	$43.26	$43.05	$43.22	$43.22	17,818
2024-05-23	$43.29	$43.29	$43.08	$43.17	$43.17	13,961
2024-05-22	$43.12	$43.26	$43.12	$43.23	$43.23	14,137
2024-05-21	$43.24	$43.31	$43.19	$43.24	$43.24	13,378
2024-05-20	$43.07	$43.22	$43.07	$43.15	$43.15	4,235
2024-05-17	$43.19	$43.19	$43.15	$43.19	$43.19	2,063
2024-05-16	$43.85	$43.85	$43.29	$43.37	$43.37	31,439
2024-05-15	$43.25	$43.38	$43.24	$43.38	$43.38	17,367
2024-05-14	$43.26	$43.26	$43.02	$43.08	$43.08	10,432
2024-05-13	$43.15	$43.27	$43.14	$43.18	$43.02	12,196
2024-05-10	$43.02	$43.25	$43.02	$43.12	$42.96	62,787
2024-05-09	$43.08	$43.35	$43.08	$43.22	$43.06	6,385
2024-05-08	$43.12	$43.16	$43.09	$43.11	$42.95	6,496
2024-05-07	$43.18	$43.32	$43.18	$43.22	$43.06	9,238
2024-05-06	$43.11	$43.15	$43.07	$43.14	$42.98	19,936
2024-05-03	$42.94	$43.05	$42.94	$43.05	$42.89	5,582
2024-05-02	$42.84	$42.86	$42.78	$42.86	$42.70	2,968
2024-05-01	$42.59	$42.88	$42.58	$42.76	$42.61	31,200
2024-04-30	$42.67	$42.79	$42.58	$42.58	$42.42	12,489
2024-04-29	$42.69	$42.80	$42.69	$42.76	$42.60	8,647
2024-04-26	$42.60	$42.66	$42.53	$42.61	$42.45	8,363
2024-04-25	$42.50	$42.57	$42.37	$42.44	$42.28	7,589
2024-04-24	$42.59	$42.68	$42.52	$42.63	$42.48	57,415
2024-04-23	$42.69	$42.73	$42.63	$42.67	$42.51	3,945
2024-04-22	$42.62	$42.70	$42.55	$42.63	$42.48	10,019
2024-04-19	$42.65	$42.65	$42.57	$42.63	$42.63	17,327
2024-04-18	$42.64	$42.96	$42.60	$42.61	$42.61	55,251
2024-04-17	$42.60	$42.92	$42.55	$42.75	$42.75	111,118
2024-04-16	$42.48	$42.55	$42.40	$42.46	$42.46	8,979
2024-04-15	$42.73	$42.84	$42.73	$42.82	$42.62	16,509
2024-04-12	$43.18	$43.20	$43.06	$43.06	$42.86	9,005
2024-04-11	$43.08	$43.15	$42.96	$43.00	$42.80	16,681
2024-04-10	$43.23	$43.23	$43.04	$43.07	$42.87	19,680
2024-04-09	$43.48	$43.57	$43.47	$43.53	$43.32	22,444
2024-04-08	$43.19	$43.43	$43.19	$43.36	$43.16	26,457
2024-04-05	$43.40	$43.43	$43.34	$43.35	$43.15	8,067
2024-04-04	$43.47	$43.59	$43.47	$43.59	$43.39	12,572
2024-04-03	$43.36	$43.45	$43.24	$43.45	$43.24	20,183
2024-04-02	$43.35	$43.46	$43.33	$43.44	$43.23	13,099
2024-04-01	$43.46	$43.71	$43.41	$43.46	$43.26	155,284
2024-03-28	$43.75	$43.86	$43.73	$43.79	$43.59	8,086
2024-03-27	$44.12	$44.12	$43.69	$43.80	$43.60	5,740
2024-03-26	$43.55	$43.67	$43.55	$43.65	$43.45	5,868
2024-03-25	$43.66	$43.66	$43.52	$43.58	$43.38	3,832
2024-03-22	$43.70	$43.81	$43.67	$43.78	$43.58	10,808
2024-03-21	$43.56	$43.59	$43.50	$43.57	$43.36	4,943
2024-03-20	$43.55	$43.55	$43.36	$43.49	$43.29	11,389
2024-03-19	$43.39	$43.52	$43.39	$43.44	$43.24	14,419
2024-03-18	$43.41	$43.45	$43.28	$43.37	$43.17	11,363
2024-03-15	$43.32	$43.64	$43.32	$43.42	$43.22	48,497
2024-03-14	$43.76	$43.76	$43.36	$43.36	$43.16	23,532
2024-03-13	$43.68	$43.72	$43.60	$43.68	$43.47	15,561
2024-03-12	$43.76	$43.79	$43.68	$43.71	$43.51	14,015
2024-03-11	$44.05	$44.05	$43.95	$43.99	$43.64	12,207
2024-03-08	$43.98	$44.17	$43.98	$44.02	$44.02	13,614
2024-03-07	$44.01	$44.05	$43.92	$44.01	$44.01	7,406
2024-03-06	$43.79	$44.05	$43.79	$43.95	$43.95	27,622
2024-03-05	$43.69	$43.94	$43.61	$43.88	$43.88	18,296
2024-03-04	$43.48	$43.64	$43.48	$43.59	$43.59	14,841
2024-03-01	$43.58	$43.74	$43.58	$43.70	$43.70	8,161
2024-02-29	$43.48	$43.61	$43.48	$43.55	$43.55	20,380
2024-02-28	$43.34	$43.52	$43.30	$43.43	$43.43	21,084
2024-02-27	$43.11	$43.47	$43.11	$43.37	$43.37	8,669
2024-02-26	$43.32	$43.40	$43.28	$43.40	$43.40	5,422
2024-02-23	$43.40	$43.56	$43.38	$43.56	$43.56	43,360
2024-02-22	$43.30	$43.31	$43.21	$43.26	$43.26	16,392
2024-02-21	$43.35	$43.39	$43.23	$43.28	$43.28	13,629
2024-02-20	$43.29	$43.47	$43.26	$43.39	$43.39	24,439
2024-02-16	$43.30	$43.35	$43.25	$43.30	$43.30	20,605
2024-02-15	$43.34	$43.53	$43.34	$43.43	$43.43	26,848
2024-02-14	$43.04	$43.30	$42.94	$43.25	$43.25	17,592
2024-02-13	$43.10	$43.20	$43.06	$43.11	$43.11	9,224
2024-02-12	$43.59	$43.68	$43.52	$43.63	$43.53	15,908
2024-02-09	$43.52	$43.71	$43.27	$43.62	$43.52	17,490
2024-02-08	$43.55	$43.69	$43.55	$43.65	$43.54	21,565
2024-02-07	$43.88	$43.93	$43.75	$43.78	$43.68	14,113
2024-02-06	$43.76	$44.09	$43.74	$43.85	$43.74	17,804
2024-02-05	$43.68	$43.71	$43.57	$43.67	$43.57	13,433
2024-02-02	$43.96	$44.07	$43.91	$44.02	$43.92	16,879
2024-02-01	$44.12	$44.70	$44.12	$44.37	$44.27	15,395
2024-01-31	$43.95	$44.42	$43.95	$44.04	$43.94	12,689
2024-01-30	$43.86	$43.87	$43.78	$43.87	$43.77	15,481
2024-01-29	$43.76	$43.88	$43.75	$43.86	$43.86	13,509
2024-01-26	$43.46	$43.69	$43.46	$43.58	$43.58	33,648
2024-01-25	$43.73	$43.81	$43.63	$43.76	$43.76	25,503
2024-01-24	$43.66	$43.66	$43.41	$43.56	$43.56	20,277
2024-01-23	$43.74	$43.76	$43.56	$43.61	$43.61	21,909
2024-01-22	$43.93	$43.99	$43.89	$43.98	$43.78	32,398
2024-01-19	$43.64	$44.19	$43.62	$43.88	$43.68	31,341
2024-01-18	$43.74	$43.80	$43.72	$43.79	$43.60	6,806
2024-01-17	$43.80	$43.91	$43.75	$43.91	$43.72	24,771
2024-01-16	$44.09	$44.27	$43.98	$44.05	$43.86	66,361
2024-01-12	$44.26	$44.34	$44.10	$44.23	$44.04	10,185
2024-01-11	$44.01	$44.26	$43.92	$44.17	$43.97	75,208
2024-01-10	$43.99	$44.14	$43.96	$44.00	$43.81	27,083
2024-01-09	$43.96	$44.05	$43.95	$44.03	$43.84	15,530
2024-01-08	$43.95	$44.05	$43.95	$44.02	$43.82	10,508
2024-01-05	$43.79	$43.94	$43.77	$43.83	$43.63	20,221
2024-01-04	$43.96	$44.15	$43.96	$44.08	$43.89	39,845
2024-01-03	$43.87	$44.27	$43.85	$44.23	$44.03	21,362
2024-01-02	$44.10	$44.25	$43.90	$44.06	$43.87	277,563
2023-12-29	$44.38	$44.38	$44.30	$44.30	$44.11	6,601
2023-12-28	$44.38	$44.50	$44.02	$44.41	$44.21	13,714
2023-12-27	$44.36	$44.54	$44.32	$44.50	$44.30	7,416
2023-12-26	$43.91	$44.25	$43.91	$44.21	$44.02	16,506
2023-12-22	$44.11	$44.17	$44.05	$44.13	$43.94	9,249
2023-12-21	$44.12	$44.18	$44.07	$44.14	$43.94	14,333
2023-12-20	$43.97	$44.20	$43.87	$44.20	$44.00	19,336
2023-12-19	$43.84	$44.32	$43.84	$44.06	$43.87	23,909
2023-12-18	$43.94	$43.94	$43.78	$43.90	$43.71	45,522
2023-12-15	$43.90	$44.06	$43.90	$44.05	$43.86	11,076
2023-12-14	$43.95	$44.26	$43.86	$44.24	$43.88	11,007
2023-12-13	$43.24	$43.84	$43.23	$43.81	$43.46	27,151
2023-12-12	$43.23	$43.28	$43.23	$43.26	$42.91	4,274
2023-12-11	$43.17	$43.19	$43.08	$43.15	$42.80	39,489
2023-12-08	$43.19	$43.28	$43.16	$43.24	$42.89	7,591
2023-12-07	$44.45	$44.45	$43.30	$43.37	$43.02	27,115
2023-12-06	$43.39	$43.52	$43.22	$43.45	$43.10	25,445
2023-12-05	$43.16	$43.29	$43.13	$43.25	$42.90	9,552
2023-12-04	$42.75	$43.13	$42.75	$43.10	$42.75	17,846
2023-12-01	$42.68	$43.05	$42.67	$43.02	$43.02	18,708
2023-11-30	$42.47	$42.83	$42.47	$42.70	$42.70	140,202
2023-11-29	$42.75	$42.95	$42.75	$42.89	$42.89	26,803
2023-11-28	$42.60	$42.61	$42.48	$42.60	$42.60	10,369
2023-11-27	$42.36	$42.58	$42.36	$42.49	$42.49	39,289
2023-11-24	$42.23	$42.23	$42.23	$42.23	$42.23	4
2023-11-22	$42.34	$42.40	$42.30	$42.39	$42.39	30,126
2023-11-21	$42.51	$42.58	$42.17	$42.41	$42.41	55,884
2023-11-20	$42.24	$42.37	$42.17	$42.31	$42.31	20,135
2023-11-17	$42.43	$42.47	$42.17	$42.26	$42.26	56,510
2023-11-16	$42.30	$42.35	$42.21	$42.24	$42.24	11,943
2023-11-15	$41.96	$42.02	$41.90	$41.99	$41.99	17,398
2023-11-14	$42.10	$42.23	$42.09	$42.20	$42.20	13,392
2023-11-13	$41.75	$42.00	$41.75	$41.88	$41.74	18,716
2023-11-10	$41.85	$41.85	$41.70	$41.78	$41.64	31,151
2023-11-09	$41.88	$42.06	$41.77	$41.83	$41.69	13,973
2023-11-08	$42.10	$42.10	$41.97	$42.08	$41.94	11,114
2023-11-07	$41.95	$42.12	$41.80	$41.96	$41.82	10,567
2023-11-06	$41.95	$41.95	$41.64	$41.72	$41.72	18,919
2023-11-03	$41.98	$42.06	$41.87	$41.87	$41.87	8,654
2023-11-02	$41.59	$42.05	$41.59	$41.68	$41.68	9,874
2023-11-01	$41.13	$41.36	$41.13	$41.32	$41.32	14,361
2023-10-31	$41.12	$41.12	$41.02	$41.02	$41.02	8,834
2023-10-30	$40.99	$41.05	$40.92	$41.00	$41.00	13,517
2023-10-27	$41.03	$41.06	$40.95	$41.04	$41.04	8,533
2023-10-26	$40.97	$41.09	$40.92	$41.06	$41.06	16,595
2023-10-25	$40.98	$40.99	$40.83	$40.85	$40.85	14,709
2023-10-24	$41.03	$41.08	$40.96	$41.04	$41.04	42,770
2023-10-23	$40.86	$41.09	$40.86	$40.97	$40.97	51,557
2023-10-20	$40.80	$40.89	$40.80	$40.88	$40.88	3,918
2023-10-19	$40.94	$40.98	$40.76	$40.81	$40.81	18,952
2023-10-18	$40.91	$40.96	$40.84	$40.92	$40.92	8,271
2023-10-17	$41.04	$41.13	$40.97	$41.03	$41.03	8,091
2023-10-16	$41.42	$41.45	$41.28	$41.45	$41.28	48,037
2023-10-13	$41.65	$41.65	$41.45	$41.60	$41.42	41,199
2023-10-12	$41.52	$41.59	$41.42	$41.42	$41.25	12,205
2023-10-11	$41.62	$41.75	$41.62	$41.74	$41.56	18,582
2023-10-10	$41.39	$41.66	$41.39	$41.53	$41.36	21,216
2023-10-09	$41.40	$41.56	$41.40	$41.56	$41.38	6,355
2023-10-06	$41.19	$41.36	$41.18	$41.29	$41.12	25,813
2023-10-05	$41.33	$41.40	$41.32	$41.37	$41.20	14,686
2023-10-04	$41.33	$41.38	$41.26	$41.37	$41.20	21,023
2023-10-03	$41.39	$41.39	$41.17	$41.20	$41.03	16,754
2023-10-02	$41.56	$41.64	$41.35	$41.49	$41.32	59,044
2023-09-29	$41.70	$41.71	$41.66	$41.69	$41.52	5,887
2023-09-28	$41.49	$41.71	$41.49	$41.71	$41.54	16,668
2023-09-27	$41.62	$41.64	$41.56	$41.63	$41.46	6,347
2023-09-26	$41.74	$41.74	$41.73	$41.74	$41.56	3,275
2023-09-25	$41.83	$41.86	$41.81	$41.81	$41.64	14,120
2023-09-22	$41.94	$42.07	$41.94	$42.05	$41.88	7,995
2023-09-21	$41.95	$41.97	$41.94	$41.96	$41.78	7,591
2023-09-20	$42.26	$42.33	$42.21	$42.21	$42.03	19,295
2023-09-19	$42.20	$42.23	$42.11	$42.17	$42.00	14,997
2023-09-18	$42.26	$42.29	$42.16	$42.29	$42.12	12,584
2023-09-15	$42.20	$42.27	$42.20	$42.23	$42.05	12,842
2023-09-14	$42.34	$42.37	$42.26	$42.33	$42.16	39,727
2023-09-13	$42.28	$42.38	$42.28	$42.33	$42.15	6,272
2023-09-12	$42.23	$42.30	$42.23	$42.29	$42.12	19,619
2023-09-11	$42.39	$42.42	$42.36	$42.39	$42.08	17,428
2023-09-08	$42.53	$42.53	$42.44	$42.45	$42.14	9,552
2023-09-07	$42.41	$42.44	$42.38	$42.44	$42.13	18,123
2023-09-06	$42.31	$42.34	$42.28	$42.32	$42.01	31,125
2023-09-05	$42.47	$42.47	$42.32	$42.34	$42.04	8,355
2023-09-01	$42.50	$42.53	$42.49	$42.52	$42.52	5,163
2023-08-31	$42.71	$42.73	$42.66	$42.69	$42.69	6,235
2023-08-30	$42.66	$42.66	$42.59	$42.61	$42.61	16,534
2023-08-29	$42.44	$42.63	$42.44	$42.60	$42.60	20,974
2023-08-28	$42.38	$42.43	$42.35	$42.42	$42.42	16,195
2023-08-25	$42.34	$42.36	$42.23	$42.34	$42.34	17,956
2023-08-24	$42.38	$42.38	$42.31	$42.33	$42.33	26,561
2023-08-23	$42.29	$42.45	$42.29	$42.42	$42.42	26,831
2023-08-22	$42.07	$42.14	$42.07	$42.10	$42.10	10,292
2023-08-21	$42.02	$42.09	$42.01	$42.05	$42.05	21,845
2023-08-18	$42.28	$42.31	$42.22	$42.26	$42.26	11,260
2023-08-17	$42.21	$42.21	$42.10	$42.15	$42.15	16,145
2023-08-16	$41.97	$42.29	$41.97	$42.20	$42.20	3,838
2023-08-15	$42.37	$42.48	$42.31	$42.31	$42.31	22,221
2023-08-14	$42.51	$42.69	$42.51	$42.58	$42.42	30,982
2023-08-11	$42.60	$42.67	$42.58	$42.58	$42.42	18,089
2023-08-10	$42.89	$42.89	$42.65	$42.65	$42.49	9,453
2023-08-09	$42.87	$42.87	$42.80	$42.83	$42.67	10,392
2023-08-08	$42.81	$42.84	$42.77	$42.81	$42.65	12,883
2023-08-07	$42.71	$42.75	$42.69	$42.71	$42.54	5,010
2023-08-04	$42.25	$42.83	$42.25	$42.79	$42.63	14,299
2023-08-03	$42.54	$42.54	$42.47	$42.52	$42.35	30,993
2023-08-02	$42.65	$42.75	$42.65	$42.72	$42.55	25,694
2023-08-01	$42.86	$42.86	$42.80	$42.84	$42.68	16,914
2023-07-31	$43.05	$43.13	$43.01	$43.04	$42.87	32,614
2023-07-28	$42.99	$43.01	$42.96	$43.00	$42.84	6,224
2023-07-27	$43.02	$43.02	$42.84	$42.85	$42.69	15,640
2023-07-26	$43.09	$43.15	$43.07	$43.12	$42.95	6,392
2023-07-25	$43.06	$43.10	$43.02	$43.07	$42.91	28,085
2023-07-24	$43.12	$43.12	$43.07	$43.08	$42.92	9,895
2023-07-21	$43.10	$43.21	$43.10	$43.13	$42.97	27,614
2023-07-20	$42.84	$43.10	$42.84	$43.07	$42.90	12,822
2023-07-19	$43.10	$43.24	$43.10	$43.21	$43.05	10,409
2023-07-18	$43.14	$43.14	$43.08	$43.08	$42.91	15,757
2023-07-17	$43.14	$43.14	$43.00	$43.04	$42.87	12,466
2023-07-14	$43.07	$43.07	$42.97	$43.00	$42.83	15,112
2023-07-13	$43.14	$43.31	$43.08	$43.19	$43.03	41,088
2023-07-12	$42.81	$43.02	$42.81	$43.01	$42.85	22,731
2023-07-11	$42.65	$42.70	$42.62	$42.67	$42.50	12,045
2023-07-10	$42.69	$42.77	$42.64	$42.74	$42.74	40,850
2023-07-07	$42.64	$42.70	$42.61	$42.64	$42.64	16,182
2023-07-06	$42.73	$42.73	$42.60	$42.68	$42.68	21,646
2023-07-05	$42.93	$43.00	$42.80	$42.89	$42.89	144,555
2023-07-03	$43.12	$43.19	$43.05	$43.05	$43.05	19,611
2023-06-30	$42.99	$43.11	$42.99	$43.08	$43.08	5,427
2023-06-29	$42.94	$42.94	$42.86	$42.91	$42.91	3,347
2023-06-28	$43.09	$43.20	$43.09	$43.16	$43.16	6,270
2023-06-27	$43.10	$43.11	$43.03	$43.06	$43.06	7,578
2023-06-26	$43.14	$43.16	$43.12	$43.14	$43.14	3,567
2023-06-23	$43.09	$43.11	$43.07	$43.11	$43.11	9,342
2023-06-22	$43.06	$43.08	$42.98	$43.01	$43.01	9,108
2023-06-21	$43.06	$43.16	$43.06	$43.14	$43.14	8,907
2023-06-20	$43.17	$43.17	$43.10	$43.15	$43.15	2,811
2023-06-16	$43.04	$43.13	$42.96	$43.04	$43.04	3,533
2023-06-15	$43.13	$43.18	$43.05	$43.12	$43.12	25,678
2023-06-14	$42.66	$42.98	$42.66	$42.92	$42.92	12,042
2023-06-13	$42.95	$42.95	$42.80	$42.85	$42.85	11,683
2023-06-12	$43.02	$43.14	$43.01	$43.11	$42.97	6,023
2023-06-09	$43.11	$43.14	$43.04	$43.09	$42.95	10,053
2023-06-08	$42.97	$43.15	$42.97	$43.12	$42.98	35,111
2023-06-07	$43.01	$43.01	$42.94	$42.94	$42.81	7,639
2023-06-06	$42.99	$43.15	$42.99	$43.13	$42.99	8,162
2023-06-05	$43.11	$43.16	$43.11	$43.11	$42.97	5,794
2023-06-02	$43.22	$43.24	$43.06	$43.09	$42.95	7,669
2023-06-01	$43.22	$43.26	$43.19	$43.23	$43.09	18,181
2023-05-31	$43.09	$43.15	$43.05	$43.13	$43.00	13,899
2023-05-30	$42.95	$43.02	$42.93	$43.02	$42.88	7,104
2023-05-26	$42.75	$42.81	$42.72	$42.81	$42.68	3,843
2023-05-25	$42.72	$42.82	$42.72	$42.73	$42.60	28,347
2023-05-24	$42.97	$42.98	$42.84	$42.87	$42.74	16,572
2023-05-23	$42.91	$43.00	$42.91	$42.96	$42.83	3,216
2023-05-22	$42.92	$42.97	$42.79	$42.88	$42.75	43,750
2023-05-19	$43.03	$43.04	$42.95	$42.95	$42.82	10,661
2023-05-18	$43.08	$43.10	$43.01	$43.04	$42.90	16,799
2023-05-17	$43.14	$43.19	$43.14	$43.15	$43.01	5,839
2023-05-16	$43.15	$43.19	$43.15	$43.19	$43.05	3,424
2023-05-15	$43.47	$43.51	$43.44	$43.48	$43.17	4,060
2023-05-12	$43.69	$43.69	$43.54	$43.58	$43.27	20,536
2023-05-11	$43.76	$43.79	$43.71	$43.71	$43.40	18,615
2023-05-10	$43.53	$43.66	$43.53	$43.59	$43.28	10,802
2023-05-09	$43.42	$43.48	$43.42	$43.46	$43.16	8,339
2023-05-08	$43.52	$43.52	$43.43	$43.45	$43.15	6,739
2023-05-05	$43.65	$43.66	$43.59	$43.63	$43.32	28,267
2023-05-04	$43.79	$43.90	$43.76	$43.76	$43.45	15,669
2023-05-03	$43.84	$43.86	$43.77	$43.84	$43.53	10,659
2023-05-02	$43.53	$43.80	$43.53	$43.75	$43.44	6,366
2023-05-01	$43.70	$43.70	$43.43	$43.43	$43.13	5,056
2023-04-28	$43.85	$43.85	$43.76	$43.79	$43.48	10,243
2023-04-27	$43.73	$43.78	$43.60	$43.64	$43.33	10,258
2023-04-26	$43.94	$43.94	$43.75	$43.82	$43.51	15,551
2023-04-25	$43.94	$43.99	$43.88	$43.99	$43.68	25,713
2023-04-24	$43.63	$43.81	$43.63	$43.71	$43.40	14,186
2023-04-21	$43.69	$43.69	$43.55	$43.57	$43.26	14,399
2023-04-20	$43.56	$43.64	$43.55	$43.64	$43.33	21,950
2023-04-19	$43.41	$43.51	$43.41	$43.48	$43.18	14,178
2023-04-18	$43.53	$43.60	$43.49	$43.52	$43.22	26,889
2023-04-17	$43.49	$43.60	$43.42	$43.52	$43.22	133,087
2023-04-14	$43.61	$43.66	$43.57	$43.62	$43.31	21,690
2023-04-13	$43.86	$43.94	$43.76	$43.85	$43.54	31,442
2023-04-12	$43.86	$43.88	$43.70	$43.79	$43.48	19,287
2023-04-11	$43.77	$43.91	$43.74	$43.79	$43.48	33,389
2023-04-10	$43.94	$43.94	$43.88	$43.89	$43.44	13,255
2023-04-06	$44.06	$44.22	$44.06	$44.10	$43.65	25,122
2023-04-05	$44.14	$44.22	$44.07	$44.13	$43.68	13,758
2023-04-04	$43.83	$44.07	$43.83	$44.03	$43.58	36,894
2023-04-03	$43.75	$44.05	$43.74	$43.89	$43.44	61,377
2023-03-31	$43.57	$43.79	$43.57	$43.79	$43.79	2,079
2023-03-30	$43.53	$43.68	$43.52	$43.62	$43.62	34,372
2023-03-29	$43.44	$43.51	$43.43	$43.43	$43.43	12,056
2023-03-28	$43.40	$43.50	$43.40	$43.48	$43.48	14,646
2023-03-27	$43.62	$43.64	$43.45	$43.45	$43.45	12,694
2023-03-24	$43.84	$43.87	$43.83	$43.85	$43.85	8,482
2023-03-23	$43.68	$43.83	$43.64	$43.81	$43.81	6,747
2023-03-22	$43.35	$43.78	$43.35	$43.78	$43.78	16,229
2023-03-21	$43.39	$43.46	$43.33	$43.38	$43.38	16,253
2023-03-20	$43.52	$43.60	$43.49	$43.49	$43.49	13,308
2023-03-17	$43.64	$43.73	$43.62	$43.66	$43.66	13,115
2023-03-16	$43.82	$43.82	$43.41	$43.41	$43.41	24,070
2023-03-15	$43.61	$43.88	$43.58	$43.65	$43.65	4,899
2023-03-14	$43.54	$43.54	$43.31	$43.31	$43.31	7,705
2023-03-13	$43.89	$43.93	$43.54	$43.73	$43.61	18,295
2023-03-10	$43.46	$43.50	$43.39	$43.49	$43.49	6,738
2023-03-09	$42.96	$43.05	$42.95	$43.02	$43.02	8,679
2023-03-08	$43.05	$43.07	$42.87	$42.93	$42.93	6,407
2023-03-07	$42.99	$43.08	$42.81	$42.91	$42.91	148,645
2023-03-06	$43.17	$43.17	$43.01	$43.05	$43.05	32,119
2023-03-03	$43.00	$43.20	$42.98	$43.20	$43.20	8,478
2023-03-02	$42.81	$42.86	$42.77	$42.82	$42.82	36,034
2023-03-01	$42.98	$42.98	$42.88	$42.91	$42.91	32,126
2023-02-28	$42.96	$43.11	$42.96	$43.07	$43.07	19,830
2023-02-27	$43.07	$43.08	$43.04	$43.05	$43.05	8,921
2023-02-24	$43.02	$43.28	$42.95	$43.05	$43.05	39,862
2023-02-23	$43.13	$43.25	$43.13	$43.22	$43.22	22,491
2023-02-22	$43.10	$43.17	$43.10	$43.10	$43.10	25,156
2023-02-21	$43.11	$43.12	$43.01	$43.02	$43.02	30,414
2023-02-17	$43.23	$43.35	$43.19	$43.34	$43.34	39,040
2023-02-16	$43.24	$43.33	$43.23	$43.23	$43.23	10,110
2023-02-15	$43.43	$43.43	$43.30	$43.34	$43.34	6,221
2023-02-14	$43.54	$43.62	$43.32	$43.46	$43.46	45,218
2023-02-13	$43.59	$43.65	$43.59	$43.62	$43.51	8,783
2023-02-10	$43.68	$43.68	$43.43	$43.57	$43.46	33,716
2023-02-09	$43.94	$43.95	$43.70	$43.75	$43.64	30,028
2023-02-08	$43.78	$43.89	$43.78	$43.88	$43.77	5,699
2023-02-07	$43.92	$43.92	$43.76	$43.81	$43.71	25,907
2023-02-06	$43.88	$43.95	$43.84	$43.86	$43.76	26,017
2023-02-03	$44.09	$44.11	$44.04	$44.05	$43.95	12,662
2023-02-02	$44.41	$44.46	$44.37	$44.37	$44.27	14,130
2023-02-01	$44.13	$44.41	$44.09	$44.37	$44.27	7,840
2023-01-31	$44.00	$44.07	$43.91	$44.07	$43.97	5,249
2023-01-30	$43.96	$43.99	$43.93	$43.96	$43.86	3,492
2023-01-27	$43.97	$44.07	$43.96	$44.03	$43.93	21,990
2023-01-26	$44.05	$44.16	$43.99	$44.13	$44.03	49,837
2023-01-25	$44.06	$44.15	$44.04	$44.12	$44.02	11,338
2023-01-24	$43.97	$44.11	$43.93	$44.07	$43.97	34,557
2023-01-23	$43.88	$44.01	$43.87	$43.89	$43.78	27,809
2023-01-20	$44.05	$44.13	$43.92	$44.04	$43.94	49,108
2023-01-19	$44.16	$44.20	$44.08	$44.17	$44.07	57,313
2023-01-18	$44.24	$44.36	$44.16	$44.28	$44.18	27,686
2023-01-17	$43.89	$44.13	$43.89	$44.00	$43.74	49,036
2023-01-13	$44.10	$44.15	$44.00	$44.02	$43.76	17,901
2023-01-12	$43.79	$44.17	$43.79	$44.15	$43.89	17,186
2023-01-11	$43.69	$43.82	$43.69	$43.81	$43.55	30,526
2023-01-10	$43.54	$43.71	$43.48	$43.62	$43.36	50,195
2023-01-09	$43.57	$43.79	$43.57	$43.73	$43.47	7,848
2023-01-06	$43.28	$43.68	$43.28	$43.64	$43.38	41,503
2023-01-05	$43.01	$43.23	$43.01	$43.21	$42.96	27,446
2023-01-04	$43.22	$43.24	$43.13	$43.22	$42.97	13,800
2023-01-03	$43.11	$43.11	$42.89	$42.96	$42.71	48,538
2022-12-30	$42.75	$42.83	$42.63	$42.63	$42.38	52,463
2022-12-29	$42.79	$42.92	$42.79	$42.89	$42.64	22,429
2022-12-28	$42.83	$42.83	$42.50	$42.70	$42.45	99,831
2022-12-27	$42.91	$42.95	$42.64	$42.75	$42.50	39,506
2022-12-23	$43.15	$43.15	$43.07	$43.08	$42.83	8,219
2022-12-22	$43.31	$43.31	$43.15	$43.28	$43.03	70,158
2022-12-21	$43.23	$43.28	$43.22	$43.25	$43.00	22,532
2022-12-20	$43.23	$43.34	$43.15	$43.17	$42.92	64,542
2022-12-19	$43.57	$43.57	$43.44	$43.51	$43.26	22,145
2022-12-16	$43.61	$43.84	$43.61	$43.72	$43.46	39,492
2022-12-15	$43.95	$44.02	$43.90	$43.90	$43.54	74,677
2022-12-14	$43.81	$43.97	$43.74	$43.85	$43.49	58,509
2022-12-13	$43.97	$44.00	$43.78	$43.78	$43.42	25,377
2022-12-12	$43.66	$43.66	$43.44	$43.45	$43.09	62,154
2022-12-09	$43.69	$43.69	$43.49	$43.49	$43.49	24,219
2022-12-08	$43.79	$43.83	$43.74	$43.78	$43.78	30,441
2022-12-07	$43.72	$43.88	$43.72	$43.84	$43.84	28,882
2022-12-06	$43.50	$43.57	$43.43	$43.48	$43.48	37,150
2022-12-05	$43.44	$43.45	$43.30	$43.35	$43.35	19,786
2022-12-02	$43.28	$43.61	$43.28	$43.61	$43.61	31,537
2022-12-01	$43.22	$43.44	$43.15	$43.43	$43.43	21,876
2022-11-30	$42.70	$43.10	$42.66	$43.00	$43.00	44,542
2022-11-29	$42.85	$42.85	$42.69	$42.77	$42.77	58,361
2022-11-28	$42.92	$42.92	$42.79	$42.83	$42.83	33,386
2022-11-25	$42.91	$42.93	$42.91	$42.92	$42.92	879
2022-11-23	$42.81	$42.97	$42.77	$42.86	$42.86	57,191
2022-11-22	$42.57	$42.78	$42.57	$42.68	$42.68	71,479
2022-11-21	$42.55	$42.55	$42.42	$42.43	$42.43	63,422
2022-11-18	$42.59	$42.59	$42.43	$42.43	$42.43	31,925
2022-11-17	$42.50	$42.56	$42.46	$42.50	$42.50	24,717
2022-11-16	$42.52	$42.81	$42.48	$42.72	$42.72	51,121
2022-11-15	$42.31	$42.49	$42.31	$42.44	$42.44	41,409
2022-11-14	$42.28	$42.35	$42.26	$42.31	$42.12	21,149
2022-11-11	$42.30	$42.43	$42.25	$42.38	$42.38	26,780
2022-11-10	$42.23	$42.43	$42.23	$42.40	$42.40	27,387
2022-11-09	$41.59	$41.72	$41.53	$41.58	$41.58	38,167
2022-11-08	$41.54	$41.57	$41.51	$41.51	$41.51	17,703
2022-11-07	$41.41	$41.42	$41.38	$41.38	$41.38	7,062
2022-11-04	$41.58	$41.62	$41.51	$41.52	$41.52	18,376
2022-11-03	$41.53	$41.75	$41.46	$41.63	$41.63	36,205
2022-11-02	$41.81	$41.98	$41.64	$41.71	$41.71	23,707
2022-11-01	$41.93	$41.93	$41.78	$41.82	$41.82	8,779
2022-10-31	$41.73	$41.76	$41.58	$41.68	$41.68	36,300
2022-10-28	$41.73	$41.87	$41.73	$41.83	$41.83	14,594
2022-10-27	$41.82	$41.97	$41.77	$41.91	$41.91	38,917
2022-10-26	$41.74	$41.76	$41.59	$41.71	$41.71	34,950
2022-10-25	$41.56	$41.57	$41.48	$41.54	$41.54	17,674
2022-10-24	$41.21	$41.28	$41.14	$41.18	$41.18	14,448
2022-10-21	$41.26	$41.29	$41.22	$41.28	$41.28	10,685
2022-10-20	$41.48	$41.52	$41.12	$41.27	$41.27	32,365
2022-10-19	$41.60	$41.64	$41.44	$41.54	$41.54	37,612
2022-10-18	$41.87	$41.91	$41.76	$41.86	$41.86	13,228
2022-10-17	$41.92	$41.92	$41.78	$41.79	$41.79	21,933
2022-10-14	$42.10	$42.10	$41.71	$41.77	$41.77	18,883
2022-10-13	$41.68	$42.03	$41.68	$41.88	$41.88	18,172
2022-10-12	$41.97	$42.11	$41.97	$42.09	$42.09	18,358
2022-10-11	$42.22	$42.29	$42.09	$42.13	$42.03	25,500
2022-10-10	$42.32	$42.32	$42.03	$42.30	$42.19	30,684
2022-10-07	$42.30	$42.34	$42.27	$42.31	$42.31	14,730
2022-10-06	$42.52	$42.62	$42.52	$42.55	$42.55	14,336
2022-10-05	$42.60	$42.63	$42.53	$42.62	$42.62	32,385
2022-10-04	$42.92	$42.93	$42.83	$42.86	$42.86	37,991
2022-10-03	$42.72	$42.87	$42.72	$42.78	$42.78	31,254
2022-09-30	$42.64	$42.64	$42.37	$42.39	$42.39	9,173
2022-09-29	$42.56	$42.56	$42.43	$42.55	$42.55	22,126
2022-09-28	$42.59	$42.74	$42.59	$42.74	$42.74	10,587
2022-09-27	$42.31	$42.32	$42.21	$42.21	$42.21	8,793
2022-09-26	$42.79	$42.79	$42.48	$42.54	$42.54	2,048
2022-09-23	$43.00	$43.04	$42.95	$43.00	$43.00	30,502
2022-09-22	$43.17	$43.17	$43.03	$43.04	$43.04	37,971
2022-09-21	$43.41	$43.50	$43.35	$43.43	$43.43	23,999
2022-09-20	$43.31	$43.44	$43.28	$43.36	$43.36	21,763
2022-09-19	$43.51	$43.59	$43.51	$43.55	$43.55	14,567
2022-09-16	$43.49	$43.63	$43.49	$43.53	$43.53	9,198
2022-09-15	$43.68	$43.70	$43.59	$43.59	$43.59	23,223
2022-09-14	$43.44	$43.78	$43.44	$43.69	$43.69	16,963
2022-09-13	$43.65	$43.70	$43.60	$43.64	$43.64	17,517
2022-09-12	$44.06	$44.06	$43.88	$43.92	$43.88	8,713
2022-09-09	$44.02	$44.04	$43.96	$43.98	$43.98	25,892
2022-09-08	$44.06	$44.11	$43.95	$43.99	$43.99	10,217
2022-09-07	$44.01	$44.11	$43.99	$44.10	$44.10	16,520
2022-09-06	$44.01	$44.01	$43.79	$43.79	$43.79	8,074
2022-09-02	$44.27	$44.29	$44.12	$44.27	$44.27	32,913
2022-09-01	$44.11	$44.15	$43.97	$44.10	$44.10	19,129
2022-08-31	$44.50	$44.52	$44.31	$44.32	$44.32	16,993
2022-08-30	$44.45	$44.57	$44.44	$44.49	$44.49	7,630
2022-08-29	$44.55	$44.58	$44.52	$44.52	$44.52	23,011
2022-08-26	$44.65	$44.77	$44.61	$44.70	$44.70	22,132
2022-08-25	$44.47	$44.85	$44.47	$44.74	$44.74	41,423
2022-08-24	$44.58	$44.58	$44.45	$44.45	$44.45	23,981
2022-08-23	$44.76	$44.76	$44.66	$44.66	$44.66	52,192
2022-08-22	$44.71	$44.72	$44.60	$44.60	$44.60	22,624
2022-08-19	$44.85	$44.89	$44.80	$44.81	$44.81	33,621
2022-08-18	$45.14	$45.18	$45.07	$45.12	$45.12	13,300
2022-08-17	$44.82	$45.11	$44.82	$45.00	$45.00	28,542
2022-08-16	$45.14	$45.40	$45.14	$45.25	$45.25	63,079
2022-08-15	$45.45	$45.48	$45.37	$45.38	$45.28	11,486
2022-08-12	$45.22	$45.32	$45.20	$45.27	$45.17	29,998
2022-08-11	$45.44	$45.49	$45.12	$45.12	$45.02	55,366
2022-08-10	$45.43	$45.59	$45.38	$45.41	$45.31	75,115
2022-08-09	$45.29	$45.38	$45.29	$45.34	$45.24	28,966
2022-08-08	$45.44	$45.48	$45.40	$45.47	$45.37	34,565
2022-08-05	$45.34	$45.34	$45.21	$45.23	$45.13	49,705
2022-08-04	$45.65	$45.75	$45.57	$45.74	$45.64	56,686
2022-08-03	$45.36	$45.63	$45.26	$45.63	$45.53	28,479
2022-08-02	$45.67	$45.67	$45.29	$45.29	$45.19	11,292
2022-08-01	$45.64	$45.95	$45.64	$45.80	$45.70	82,181
2022-07-29	$45.51	$45.72	$45.51	$45.58	$45.48	38,392
2022-07-28	$45.58	$45.70	$45.45	$45.56	$45.46	54,130
2022-07-27	$45.26	$45.35	$45.19	$45.22	$45.12	42,387
2022-07-26	$45.26	$45.26	$45.08	$45.10	$45.00	19,765
2022-07-25	$45.11	$45.13	$45.05	$45.11	$45.01	16,943
2022-07-22	$45.15	$45.27	$45.13	$45.25	$45.15	17,414
2022-07-21	$44.70	$44.84	$44.65	$44.84	$44.74	4,362
2022-07-20	$44.57	$44.57	$44.40	$44.46	$44.36	34,149
2022-07-19	$44.51	$44.51	$44.38	$44.47	$44.37	71,988
2022-07-18	$44.31	$44.56	$44.31	$44.42	$44.32	44,569
2022-07-15	$44.64	$44.74	$44.64	$44.64	$44.54	8,898
2022-07-14	$44.39	$44.60	$44.34	$44.57	$44.47	11,450
2022-07-13	$44.33	$44.74	$44.33	$44.74	$44.64	12,233
2022-07-12	$44.69	$44.76	$44.57	$44.62	$44.52	41,694
2022-07-11	$44.46	$44.61	$44.46	$44.55	$44.38	18,247
2022-07-08	$44.42	$44.43	$44.17	$44.27	$44.10	130,359
2022-07-07	$44.62	$44.63	$44.49	$44.53	$44.36	68,935
2022-07-06	$45.06	$45.06	$44.66	$44.69	$44.52	13,066
2022-07-05	$44.99	$45.15	$44.99	$45.04	$44.87	12,052
2022-07-01	$44.84	$45.11	$44.79	$44.96	$44.79	26,744
2022-06-30	$44.49	$44.63	$44.46	$44.53	$44.36	38,850
2022-06-29	$44.13	$44.40	$44.06	$44.28	$44.11	84,186
2022-06-28	$44.05	$44.13	$43.98	$44.07	$43.91	55,796
2022-06-27	$44.16	$44.19	$44.01	$44.03	$43.87	18,231
2022-06-24	$44.34	$44.43	$44.27	$44.27	$44.10	9,152
2022-06-23	$44.36	$44.63	$44.32	$44.35	$44.18	73,587
2022-06-22	$44.20	$44.32	$44.06	$44.15	$43.99	258,756
2022-06-21	$43.91	$43.91	$43.63	$43.66	$43.50	52,495
2022-06-17	$43.88	$44.39	$43.85	$44.39	$44.22	17,976
2022-06-16	$43.30	$44.06	$43.30	$44.04	$43.87	72,285
2022-06-15	$43.67	$43.92	$43.49	$43.89	$43.73	45,459
2022-06-14	$43.80	$43.80	$43.41	$43.51	$43.35	67,818
2022-06-13	$44.21	$44.21	$43.73	$43.95	$43.58	97,628
2022-06-10	$44.80	$44.80	$44.55	$44.57	$44.20	9,861
2022-06-09	$45.07	$45.13	$44.93	$44.93	$44.56	69,841
2022-06-08	$45.15	$45.23	$44.98	$44.98	$44.60	124,995
2022-06-07	$45.21	$45.28	$45.20	$45.25	$44.87	7,340
2022-06-06	$45.26	$45.26	$45.01	$45.01	$44.63	12,955
2022-06-03	$45.23	$45.37	$45.20	$45.29	$44.91	10,866
2022-06-02	$45.38	$45.46	$45.34	$45.44	$45.06	27,311
2022-06-01	$45.37	$45.40	$45.18	$45.36	$44.98	65,459
2022-05-31	$45.64	$45.64	$45.50	$45.55	$45.17	26,017
2022-05-27	$45.88	$45.96	$45.75	$45.87	$45.48	65,498
2022-05-26	$45.33	$45.84	$45.33	$45.82	$45.44	17,806
2022-05-25	$45.82	$45.82	$45.68	$45.82	$45.44	20,502
2022-05-24	$45.70	$45.73	$45.65	$45.65	$45.26	8,505
2022-05-23	$45.47	$45.47	$45.33	$45.35	$44.98	11,697
2022-05-20	$45.43	$45.66	$45.42	$45.55	$45.17	21,252
2022-05-19	$45.51	$45.55	$45.30	$45.37	$44.99	61,006
2022-05-18	$45.00	$45.28	$45.00	$45.17	$44.79	208,451
2022-05-17	$45.16	$45.18	$44.98	$45.03	$44.65	60,003
2022-05-16	$45.36	$45.45	$45.23	$45.29	$44.91	23,024
2022-05-13	$45.33	$45.33	$45.12	$45.18	$44.80	21,453
2022-05-12	$45.45	$45.55	$45.37	$45.45	$45.07	26,343
2022-05-11	$45.08	$45.37	$45.05	$45.35	$44.97	20,026
2022-05-10	$45.33	$45.34	$45.07	$45.16	$44.78	44,706
2022-05-09	$44.85	$45.10	$44.59	$45.03	$44.65	34,806
2022-05-06	$44.79	$45.01	$44.79	$44.88	$44.51	83,958
2022-05-05	$45.21	$45.21	$44.91	$45.05	$44.67	18,951
2022-05-04	$45.15	$45.58	$45.06	$45.45	$45.07	201,154
2022-05-03	$45.39	$45.49	$45.10	$45.15	$44.77	262,326
2022-05-02	$45.29	$45.29	$45.18	$45.21	$44.83	16,583
2022-04-29	$45.50	$45.64	$45.49	$45.53	$45.15	31,372
2022-04-28	$45.66	$45.72	$45.59	$45.71	$45.32	13,278
2022-04-27	$45.96	$45.98	$45.71	$45.72	$45.34	33,667
2022-04-26	$45.98	$46.02	$45.88	$45.97	$45.59	10,818
2022-04-25	$45.78	$45.94	$45.74	$45.76	$45.38	38,447
2022-04-22	$45.46	$45.63	$45.44	$45.54	$45.16	18,472
2022-04-21	$45.45	$45.69	$45.41	$45.54	$45.16	21,360
2022-04-20	$45.80	$45.83	$45.67	$45.80	$45.42	15,478
2022-04-19	$45.57	$45.65	$45.52	$45.52	$45.14	28,856
2022-04-18	$45.94	$45.94	$45.79	$45.79	$45.41	12,139
2022-04-14	$46.23	$46.23	$45.91	$45.95	$45.57	12,363
2022-04-13	$46.37	$46.41	$46.27	$46.28	$45.90	37,657
2022-04-12	$46.23	$46.37	$46.21	$46.22	$45.84	35,685
2022-04-11	$45.84	$46.09	$45.84	$46.03	$45.64	5,227
2022-04-08	$46.30	$46.32	$46.18	$46.23	$45.85	17,664
2022-04-07	$46.52	$46.58	$46.38	$46.47	$46.08	36,240
2022-04-06	$46.43	$46.68	$46.42	$46.57	$46.19	7,088
2022-04-05	$46.96	$46.96	$46.66	$46.66	$46.27	22,385
2022-04-04	$47.02	$47.28	$47.02	$47.18	$46.78	70,004
2022-04-01	$47.03	$47.25	$46.93	$47.16	$46.77	9,834
2022-03-31	$47.33	$47.38	$47.25	$47.25	$46.86	7,219
2022-03-30	$47.19	$47.28	$47.14	$47.27	$46.87	8,123
2022-03-29	$46.97	$47.12	$46.97	$47.08	$46.69	7,161
2022-03-28	$46.88	$46.89	$46.83	$46.88	$46.48	816
2022-03-25	$46.93	$46.97	$46.75	$46.87	$46.48	19,540
2022-03-24	$47.16	$47.28	$47.16	$47.19	$46.80	7,055
2022-03-23	$47.13	$47.36	$47.13	$47.33	$46.93	3,804
2022-03-22	$47.14	$47.19	$47.11	$47.12	$46.73	3,020
2022-03-21	$47.37	$47.40	$47.32	$47.32	$46.93	4,801
2022-03-18	$47.72	$47.86	$47.72	$47.82	$47.42	4,352
2022-03-17	$47.70	$47.87	$47.66	$47.70	$47.30	17,100
2022-03-16	$47.67	$47.76	$47.52	$47.66	$47.26	15,201
2022-03-15	$47.82	$47.87	$47.64	$47.74	$47.34	9,070
2022-03-14	$48.10	$48.10	$47.93	$47.94	$47.26	3,060
2022-03-11	$48.44	$48.44	$48.37	$48.40	$47.71	3,614
2022-03-10	$48.44	$48.44	$48.36	$48.44	$47.76	10,771
2022-03-09	$48.75	$48.75	$48.68	$48.69	$48.00	5,415
2022-03-08	$48.93	$48.94	$48.81	$48.90	$48.21	13,077
2022-03-07	$49.28	$49.32	$49.17	$49.20	$48.50	5,407
2022-03-04	$49.34	$49.44	$49.34	$49.41	$48.71	4,998
2022-03-03	$49.06	$49.13	$49.06	$49.09	$48.40	8,637
2022-03-02	$49.30	$49.33	$49.00	$49.00	$48.31	24,673
2022-03-01	$49.53	$49.68	$49.52	$49.58	$48.88	20,581
2022-02-28	$49.09	$49.21	$49.08	$49.21	$48.51	4,638
2022-02-25	$48.74	$48.80	$48.66	$48.80	$48.11	8,751
2022-02-24	$48.89	$48.89	$48.75	$48.76	$48.07	5,125
2022-02-23	$48.85	$48.85	$48.69	$48.73	$48.04	4,230
2022-02-22	$48.87	$49.00	$48.83	$48.91	$48.22	8,181
2022-02-18	$48.94	$48.98	$48.93	$48.96	$48.26	11,289
2022-02-17	$48.92	$48.92	$48.81	$48.86	$48.17	9,430
2022-02-16	$48.77	$48.77	$48.63	$48.72	$48.04	9,880
2022-02-15	$48.72	$48.78	$48.68	$48.68	$47.99	15,968
2022-02-14	$48.80	$48.90	$48.80	$48.82	$48.13	26,331
2022-02-11	$48.89	$49.09	$48.75	$49.05	$48.36	16,817
2022-02-10	$48.99	$48.99	$48.76	$48.76	$48.07	6,820
2022-02-09	$49.22	$49.32	$49.13	$49.18	$48.49	7,041
2022-02-08	$49.13	$49.17	$49.13	$49.14	$48.45	4,317
2022-02-07	$49.24	$49.30	$49.23	$49.27	$48.58	9,102
2022-02-04	$49.28	$49.30	$49.21	$49.24	$48.55	24,040
2022-02-03	$49.57	$49.66	$49.53	$49.61	$48.91	13,149
2022-02-02	$49.79	$49.87	$49.79	$49.79	$49.09	21,324
2022-02-01	$49.66	$49.77	$49.66	$49.71	$49.01	11,728
2022-01-31	$49.70	$49.76	$49.67	$49.74	$49.04	16,621
2022-01-28	$49.64	$49.79	$49.64	$49.77	$49.07	8,655
2022-01-27	$49.68	$49.78	$49.63	$49.67	$48.97	26,290
2022-01-26	$49.81	$49.84	$49.49	$49.51	$48.82	6,285
2022-01-25	$49.93	$49.95	$49.77	$49.81	$49.11	10,788
2022-01-24	$49.97	$50.05	$49.93	$49.94	$49.23	20,542
2022-01-21	$49.93	$49.96	$49.87	$49.95	$49.25	25,090
2022-01-20	$49.72	$49.73	$49.65	$49.69	$48.99	10,721
2022-01-19	$49.64	$49.75	$49.64	$49.68	$48.98	8,347
2022-01-18	$50.43	$50.43	$49.57	$49.57	$48.87	11,669
2022-01-14	$50.02	$50.02	$49.88	$49.92	$49.22	103,776
2022-01-13	$50.07	$50.20	$50.07	$50.20	$49.49	21,790
2022-01-12	$50.13	$50.18	$49.96	$49.96	$49.26	9,804
2022-01-11	$50.03	$50.17	$50.03	$50.17	$49.46	14,182
2022-01-10	$50.31	$50.31	$49.86	$49.99	$49.28	11,017
2022-01-07	$49.97	$50.13	$49.97	$50.05	$49.35	26,424
2022-01-06	$50.13	$50.18	$50.06	$50.18	$49.47	22,412
2022-01-05	$50.51	$50.51	$50.25	$50.27	$49.56	11,218
2022-01-04	$50.53	$50.53	$50.40	$50.49	$49.78	13,475
2022-01-03	$50.68	$50.73	$50.55	$50.58	$49.86	24,623
2021-12-31	$50.99	$51.01	$50.90	$50.90	$50.18	6,698
2021-12-30	$50.90	$50.96	$50.86	$50.96	$50.24	45,871
2021-12-29	$50.82	$50.82	$50.76	$50.78	$50.06	10,935
2021-12-28	$51.06	$51.10	$50.93	$50.95	$50.23	10,386
2021-12-27	$50.99	$51.00	$50.95	$50.96	$50.24	6,917
2021-12-23	$50.90	$50.93	$50.85	$50.89	$50.17	10,305
2021-12-22	$50.94	$51.13	$50.90	$51.05	$50.33	40,875
2021-12-21	$50.98	$50.98	$50.85	$50.96	$50.24	19,078
2021-12-20	$51.07	$51.09	$50.95	$50.98	$50.26	19,052
2021-12-17	$51.13	$51.15	$50.98	$51.04	$50.32	8,941
2021-12-16	$51.51	$51.51	$51.39	$51.45	$50.26	7,945
2021-12-15	$51.35	$51.43	$51.20	$51.35	$50.16	22,225
2021-12-14	$51.38	$51.39	$51.33	$51.38	$50.19	10,543
2021-12-13	$51.53	$51.53	$51.48	$51.52	$50.32	3,036
2021-12-10	$51.38	$51.46	$51.34	$51.34	$50.15	10,588
2021-12-09	$51.43	$51.48	$51.29	$51.34	$50.15	26,235
2021-12-08	$51.35	$51.36	$51.29	$51.30	$50.11	5,602
2021-12-07	$51.46	$51.51	$51.38	$51.44	$50.24	14,867
2021-12-06	$51.69	$51.69	$51.48	$51.51	$50.32	22,062
2021-12-03	$51.49	$51.84	$51.49	$51.71	$50.51	18,352
2021-12-02	$51.47	$51.55	$51.43	$51.53	$50.34	12,959
2021-12-01	$51.43	$51.57	$51.36	$51.54	$50.35	7,717
2021-11-30	$51.71	$51.71	$51.45	$51.58	$50.39	8,565
2021-11-29	$51.43	$51.45	$51.36	$51.40	$50.21	4,653
2021-11-26	$51.12	$51.53	$51.12	$51.47	$50.27	1,757
2021-11-24	$50.99	$51.06	$50.90	$51.06	$49.88	8,104
2021-11-23	$51.04	$51.04	$50.95	$50.95	$49.77	11,282
2021-11-22	$51.32	$51.32	$51.14	$51.15	$49.97	45,125
2021-11-19	$51.60	$51.61	$51.51	$51.52	$50.32	9,460
2021-11-18	$51.38	$51.43	$51.27	$51.38	$50.19	22,120
2021-11-17	$51.27	$51.35	$51.23	$51.35	$50.16	6,369
2021-11-16	$51.29	$51.31	$51.20	$51.25	$50.06	12,052
2021-11-15	$51.51	$51.51	$51.30	$51.31	$50.12	13,334
2021-11-12	$51.52	$51.62	$51.52	$51.57	$50.37	11,329
2021-11-11	$51.77	$51.77	$51.48	$51.48	$50.28	11,252
2021-11-10	$51.82	$51.84	$51.54	$51.55	$50.35	6,333
2021-11-09	$51.39	$51.99	$51.39	$51.94	$50.73	9,195
2021-11-08	$51.69	$51.78	$51.68	$51.73	$50.53	29,814
2021-11-05	$51.66	$51.85	$51.66	$51.83	$50.63	9,418
2021-11-04	$51.52	$51.58	$51.49	$51.58	$50.38	43,109
2021-11-03	$51.39	$51.41	$51.22	$51.24	$50.05	27,165
2021-11-02	$51.42	$51.42	$51.37	$51.42	$50.23	7,883
2021-11-01	$51.72	$51.72	$51.26	$51.30	$50.11	32,900
2021-10-29	$51.36	$51.37	$51.31	$51.37	$50.18	5,418
2021-10-28	$51.45	$51.45	$51.32	$51.36	$50.17	6,576
2021-10-27	$51.43	$51.63	$51.43	$51.59	$50.40	4,349
2021-10-26	$51.26	$51.38	$51.26	$51.34	$50.15	12,208
2021-10-25	$51.30	$51.30	$51.23	$51.26	$50.07	10,748
2021-10-22	$51.09	$51.23	$51.09	$51.22	$50.04	15,104
2021-10-21	$51.08	$51.14	$51.03	$51.10	$49.92	11,267
2021-10-20	$51.17	$51.23	$51.14	$51.19	$50.00	11,701
2021-10-19	$50.80	$51.29	$50.80	$51.16	$49.98	39,477
2021-10-18	$50.77	$51.34	$50.77	$51.32	$50.13	5,331
2021-10-15	$51.24	$51.41	$51.24	$51.35	$50.16	4,292
2021-10-14	$51.50	$51.58	$51.50	$51.53	$50.34	4,193
2021-10-13	$51.42	$51.45	$51.36	$51.45	$50.26	12,011
2021-10-12	$51.28	$51.31	$51.24	$51.30	$50.11	5,020
2021-10-11	$51.21	$51.26	$51.16	$51.21	$50.02	4,352
2021-10-08	$51.17	$51.29	$51.17	$51.23	$50.04	8,127
2021-10-07	$51.35	$51.48	$51.27	$51.29	$50.11	107,653
2021-10-06	$51.48	$51.51	$51.43	$51.45	$50.26	26,347
2021-10-05	$51.48	$51.51	$51.40	$51.48	$50.28	12,451
2021-10-04	$51.57	$51.61	$51.53	$51.58	$50.39	8,729
2021-10-01	$51.51	$51.78	$51.51	$51.65	$50.45	38,484
2021-09-30	$51.38	$51.46	$51.37	$51.42	$50.23	6,594
2021-09-29	$51.44	$51.52	$51.35	$51.41	$50.22	28,767
2021-09-28	$51.29	$51.44	$51.29	$51.38	$50.20	2,402
2021-09-27	$51.55	$51.56	$51.52	$51.55	$50.36	6,335
2021-09-24	$51.61	$51.65	$51.58	$51.61	$50.41	7,736
2021-09-23	$51.81	$51.87	$51.73	$51.76	$50.56	11,754
2021-09-22	$51.99	$52.03	$51.95	$52.03	$50.83	9,536
2021-09-21	$51.99	$52.02	$51.94	$51.98	$50.78	10,136
2021-09-20	$52.18	$52.18	$51.98	$52.02	$50.81	6,341
2021-09-17	$52.14	$52.14	$51.81	$51.85	$50.65	7,497
2021-09-16	$51.95	$52.11	$51.93	$51.97	$50.76	29,844
2021-09-15	$52.04	$52.06	$51.99	$52.04	$50.83	7,940
2021-09-14	$52.12	$52.14	$52.06	$52.11	$50.90	9,008
2021-09-13	$52.03	$52.03	$51.99	$52.02	$50.79	9,412
2021-09-10	$52.06	$52.17	$51.96	$52.00	$50.77	40,960
2021-09-09	$52.09	$52.09	$52.07	$52.07	$50.84	9,485
2021-09-08	$51.82	$51.98	$51.82	$51.91	$50.68	8,378
2021-09-07	$51.78	$51.79	$51.77	$51.77	$50.54	4,025
2021-09-03	$51.93	$51.95	$51.78	$51.88	$50.65	9,046
2021-09-02	$51.97	$52.04	$51.91	$52.00	$50.77	33,741
2021-09-01	$52.13	$52.13	$51.90	$51.95	$50.72	6,507
2021-08-31	$51.95	$51.95	$51.74	$51.80	$50.57	5,577
2021-08-30	$51.97	$52.02	$51.97	$52.01	$50.78	2,107
2021-08-27	$51.82	$51.96	$51.82	$51.95	$50.73	4,674
2021-08-26	$51.74	$51.98	$51.69	$51.74	$50.52	22,393
2021-08-25	$51.73	$51.76	$51.66	$51.72	$50.49	8,021
2021-08-24	$51.95	$51.97	$51.82	$51.88	$50.65	12,118
2021-08-23	$51.94	$52.02	$51.91	$51.98	$50.75	9,503
2021-08-20	$51.96	$51.96	$51.89	$51.92	$50.69	10,334
2021-08-19	$51.93	$51.98	$51.87	$51.93	$50.70	7,111
2021-08-18	$51.87	$51.94	$51.82	$51.90	$50.67	8,545
2021-08-17	$51.99	$51.99	$51.82	$51.90	$50.67	8,232
2021-08-16	$51.45	$52.01	$51.45	$51.94	$50.71	12,115
2021-08-13	$51.83	$51.92	$51.65	$51.90	$50.67	5,327
2021-08-12	$51.69	$51.71	$51.65	$51.71	$50.49	2,610
2021-08-11	$51.64	$51.75	$51.59	$51.69	$50.46	12,784
2021-08-10	$51.71	$51.71	$51.65	$51.68	$50.46	8,515
2021-08-09	$51.77	$51.80	$51.75	$51.76	$50.54	7,009
2021-08-06	$51.83	$51.89	$51.76	$51.80	$50.58	10,685
2021-08-05	$52.03	$52.13	$52.01	$52.09	$50.86	16,431
2021-08-04	$52.12	$52.17	$52.09	$52.16	$50.92	5,879
2021-08-03	$52.21	$52.24	$52.20	$52.24	$51.00	9,027
2021-08-02	$52.20	$52.32	$52.17	$52.22	$50.98	11,460
2021-07-30	$52.12	$52.12	$52.02	$52.02	$50.79	3,894
2021-07-29	$52.00	$52.07	$51.87	$51.96	$50.74	8,454
2021-07-28	$51.70	$52.03	$51.70	$52.02	$50.80	12,820
2021-07-27	$51.99	$52.07	$51.83	$51.97	$50.74	16,133
2021-07-26	$51.71	$51.92	$51.71	$51.84	$50.62	6,218
2021-07-23	$51.84	$51.88	$51.77	$51.82	$50.60	8,231
2021-07-22	$51.79	$51.91	$51.74	$51.81	$50.58	17,988
2021-07-21	$51.75	$51.77	$51.71	$51.71	$50.48	5,325
2021-07-20	$52.03	$52.03	$51.88	$51.94	$50.71	7,236
2021-07-19	$51.43	$51.99	$51.43	$51.94	$50.72	7,497
2021-07-16	$51.70	$51.75	$51.69	$51.75	$50.53	3,347
2021-07-15	$51.77	$51.78	$51.70	$51.77	$50.55	9,433
2021-07-14	$51.57	$51.64	$51.55	$51.63	$50.41	7,958
2021-07-13	$51.56	$51.56	$51.36	$51.46	$50.24	9,942
2021-07-12	$51.49	$51.55	$51.44	$51.46	$50.24	5,167
2021-07-09	$51.51	$51.60	$51.49	$51.54	$50.33	9,404
2021-07-08	$51.68	$51.70	$51.58	$51.65	$50.43	7,071
2021-07-07	$51.84	$51.84	$51.54	$51.61	$50.39	7,069
2021-07-06	$51.61	$51.62	$51.46	$51.51	$50.29	11,915
2021-07-02	$51.33	$51.42	$51.29	$51.37	$50.16	18,372
2021-07-01	$51.18	$51.32	$51.15	$51.23	$50.01	17,405
2021-06-30	$51.28	$51.28	$51.27	$51.27	$50.06	447
2021-06-29	$51.20	$51.20	$51.12	$51.13	$49.92	1,795
2021-06-28	$51.15	$51.23	$51.07	$51.17	$49.96	9,789
2021-06-25	$50.97	$51.04	$50.97	$51.02	$49.81	9,584
2021-06-24	$51.13	$51.15	$51.06	$51.09	$49.88	13,961
2021-06-23	$51.15	$51.15	$51.04	$51.09	$49.88	10,534
2021-06-22	$51.16	$51.16	$51.11	$51.14	$49.93	3,929
2021-06-21	$51.06	$51.09	$50.99	$51.03	$49.83	6,623
2021-06-18	$51.58	$51.58	$50.98	$51.08	$49.87	8,850
2021-06-17	$50.92	$51.13	$50.92	$51.01	$49.80	7,187
2021-06-16	$51.20	$51.21	$50.82	$50.86	$49.66	5,690
2021-06-15	$51.07	$51.14	$51.04	$51.09	$49.88	11,563
2021-06-14	$51.40	$51.44	$51.27	$51.43	$50.00	34,311
2021-06-11	$51.47	$51.53	$51.41	$51.46	$50.03	2,985
2021-06-10	$51.44	$51.51	$51.39	$51.51	$50.08	5,377
2021-06-09	$51.35	$51.35	$51.25	$51.25	$49.83	13,499
2021-06-08	$51.25	$51.27	$51.25	$51.27	$49.85	7,570
2021-06-07	$51.20	$51.24	$51.12	$51.15	$49.73	46,222
2021-06-04	$51.15	$51.23	$51.11	$51.20	$49.78	7,169
2021-06-03	$51.00	$51.01	$50.93	$50.93	$49.52	7,840
2021-06-02	$51.07	$51.14	$50.87	$51.06	$49.64	27,229
2021-06-01	$50.94	$51.09	$50.94	$51.07	$49.65	15,301
2021-05-28	$51.10	$51.10	$51.02	$51.05	$49.63	14,900
2021-05-27	$51.01	$51.01	$50.98	$51.00	$49.58	2,266
2021-05-26	$51.11	$51.16	$50.90	$51.01	$49.59	7,567
2021-05-25	$51.06	$51.13	$51.03	$51.09	$49.67	11,492
2021-05-24	$50.99	$51.03	$50.91	$50.98	$49.57	5,157
2021-05-21	$50.84	$50.93	$50.84	$50.90	$49.49	2,165
2021-05-20	$50.86	$50.95	$50.86	$50.91	$49.50	11,006
2021-05-19	$50.87	$50.98	$50.61	$50.71	$49.30	12,475
2021-05-18	$50.85	$50.87	$50.79	$50.85	$49.44	2,209
2021-05-17	$50.95	$50.95	$50.81	$50.86	$49.45	10,955
2021-05-14	$50.81	$51.00	$50.80	$50.90	$49.49	7,921
2021-05-13	$51.01	$51.01	$50.74	$50.80	$49.39	7,727
2021-05-12	$50.77	$50.77	$50.63	$50.65	$49.24	3,897
2021-05-11	$50.82	$50.98	$50.80	$50.98	$49.57	4,319
2021-05-10	$51.00	$51.05	$50.99	$50.99	$49.57	1,607
2021-05-07	$51.06	$51.14	$50.96	$51.04	$49.63	10,596
2021-05-06	$51.03	$51.07	$50.99	$51.03	$49.61	3,830
2021-05-05	$50.87	$50.96	$50.87	$50.96	$49.54	520
2021-05-04	$50.89	$50.90	$50.80	$50.85	$49.43	3,019
2021-05-03	$50.82	$50.82	$50.77	$50.82	$49.41	9,151
2021-04-30	$50.84	$50.84	$50.84	$50.84	$49.42	370
2021-04-29	$51.07	$51.07	$50.60	$50.75	$49.34	2,012
2021-04-28	$50.65	$50.82	$50.63	$50.77	$49.36	7,278
2021-04-27	$50.81	$50.85	$50.65	$50.71	$49.30	15,551
2021-04-26	$50.84	$50.84	$50.57	$50.77	$49.36	107,407
2021-04-23	$50.86	$51.07	$50.77	$50.95	$49.53	26,368
2021-04-22	$50.89	$50.98	$50.83	$50.95	$49.54	9,401
2021-04-21	$50.82	$50.91	$50.76	$50.86	$49.44	29,758
2021-04-20	$50.82	$50.85	$50.79	$50.85	$49.44	6,257
2021-04-19	$50.72	$50.83	$50.70	$50.77	$49.36	10,000
2021-04-16	$50.75	$50.86	$50.74	$50.77	$49.36	18,215
2021-04-15	$50.82	$50.97	$50.80	$50.92	$49.51	25,357
2021-04-14	$50.58	$50.69	$50.55	$50.66	$49.25	28,302
2021-04-13	$50.45	$50.66	$50.44	$50.63	$49.23	20,804
2021-04-12	$50.47	$50.56	$50.43	$50.51	$49.11	14,293
2021-04-09	$50.47	$50.75	$50.47	$50.65	$49.25	30,444
2021-04-08	$50.61	$50.69	$50.56	$50.65	$49.24	24,796
2021-04-07	$50.55	$50.67	$50.47	$50.53	$49.12	30,783
2021-04-06	$50.52	$50.64	$50.45	$50.55	$49.15	28,755
2021-04-05	$50.46	$50.51	$50.06	$50.32	$48.93	112,248
2021-04-01	$50.45	$50.77	$50.40	$50.47	$49.07	35,642
2021-03-31	$50.47	$50.49	$50.26	$50.36	$48.96	5,272
2021-03-30	$50.30	$50.31	$50.20	$50.27	$48.87	11,006
2021-03-29	$50.26	$50.31	$50.21	$50.21	$48.81	8,397
2021-03-26	$50.40	$50.43	$50.31	$50.36	$48.96	12,158
2021-03-25	$50.31	$50.64	$50.31	$50.48	$49.08	26,131
2021-03-24	$50.01	$50.55	$50.01	$50.54	$49.14	16,817
2021-03-23	$50.19	$50.39	$50.11	$50.34	$48.94	18,560
2021-03-22	$50.15	$50.20	$50.13	$50.18	$48.78	6,411
2021-03-19	$50.01	$50.14	$50.01	$50.05	$48.66	4,713
2021-03-18	$50.11	$50.27	$50.02	$50.07	$48.68	7,138
2021-03-17	$50.02	$50.45	$50.02	$50.32	$48.93	11,537
2021-03-16	$50.46	$50.46	$50.31	$50.37	$48.97	2,873
2021-03-15	$50.37	$50.59	$50.28	$50.39	$48.92	19,762
2021-03-12	$50.41	$50.47	$50.34	$50.41	$48.94	9,273
2021-03-11	$50.71	$50.76	$50.52	$50.71	$49.23	14,240
2021-03-10	$50.58	$50.69	$50.58	$50.67	$49.18	4,786
2021-03-09	$50.51	$50.62	$50.42	$50.47	$48.99	7,825
2021-03-08	$50.06	$50.52	$50.06	$50.38	$48.91	13,102
2021-03-05	$50.24	$50.54	$50.24	$50.54	$49.06	5,173
2021-03-04	$50.78	$50.82	$50.52	$50.56	$49.08	4,835
2021-03-03	$50.80	$50.86	$50.80	$50.80	$49.31	5,706
2021-03-02	$50.89	$51.05	$50.85	$50.98	$49.49	29,844
2021-03-01	$50.94	$50.94	$50.83	$50.86	$49.37	4,265
2021-02-26	$50.55	$50.93	$50.54	$50.71	$49.23	16,539
2021-02-25	$50.69	$50.75	$50.47	$50.48	$49.00	23,225
2021-02-24	$50.80	$51.05	$50.71	$51.03	$49.53	14,412
2021-02-23	$51.17	$51.30	$50.81	$51.10	$49.60	10,431
2021-02-22	$51.29	$51.29	$51.04	$51.17	$49.67	13,189
2021-02-19	$51.35	$51.35	$51.09	$51.17	$49.67	25,212
2021-02-18	$51.16	$51.65	$51.16	$51.44	$49.94	30,498
2021-02-17	$51.57	$51.76	$51.44	$51.44	$49.93	60,948
2021-02-16	$51.27	$51.58	$51.27	$51.42	$49.91	9,865
2021-02-12	$51.78	$51.81	$51.65	$51.71	$50.20	3,026
2021-02-11	$51.84	$51.96	$51.77	$51.77	$50.26	26,966
2021-02-10	$51.51	$52.00	$51.51	$51.87	$50.35	24,025
2021-02-09	$51.80	$51.92	$51.64	$51.64	$50.13	19,981
2021-02-08	$51.71	$52.12	$51.64	$51.65	$50.14	13,731
2021-02-05	$51.76	$51.76	$51.61	$51.66	$50.15	9,598
2021-02-04	$51.64	$51.82	$51.64	$51.74	$50.23	14,611
2021-02-03	$51.72	$52.45	$51.71	$51.75	$50.24	172,894
2021-02-02	$51.69	$51.81	$51.69	$51.78	$50.26	5,310
2021-02-01	$51.70	$52.02	$51.70	$51.88	$50.36	6,727
2021-01-29	$51.78	$51.87	$51.68	$51.78	$50.27	10,062
2021-01-28	$51.92	$52.03	$51.76	$51.78	$50.26	19,463
2021-01-27	$51.72	$52.04	$51.72	$51.98	$50.46	10,403
2021-01-26	$52.11	$52.16	$52.03	$52.03	$50.51	18,671
2021-01-25	$51.53	$52.00	$51.53	$51.98	$50.46	22,002
2021-01-22	$51.83	$51.91	$51.78	$51.78	$50.26	30,730
2021-01-21	$52.52	$52.52	$51.76	$51.79	$50.28	28,219
2021-01-20	$51.88	$51.92	$51.78	$51.88	$50.36	36,841
2021-01-19	$52.11	$52.11	$51.78	$51.90	$50.38	11,159
2021-01-15	$51.71	$51.83	$51.71	$51.76	$50.25	7,984
2021-01-14	$51.74	$51.76	$51.64	$51.67	$50.16	14,857
2021-01-13	$52.91	$52.91	$51.53	$51.73	$50.21	32,993
2021-01-12	$51.36	$51.63	$51.28	$51.45	$49.95	53,904
2021-01-11	$53.20	$53.20	$51.34	$51.55	$50.04	28,430
2021-01-08	$51.58	$51.64	$51.49	$51.62	$50.11	27,436
2021-01-07	$51.45	$51.83	$51.44	$51.57	$50.06	21,822
2021-01-06	$51.75	$51.86	$51.44	$51.82	$50.30	28,817
2021-01-05	$51.91	$51.96	$51.86	$51.92	$50.40	29,644
2021-01-04	$51.79	$52.19	$51.79	$51.94	$50.42	25,153
2020-12-31	$52.00	$52.00	$51.82	$51.92	$50.40	3,094
2020-12-30	$51.98	$52.11	$51.74	$51.82	$50.30	18,416
2020-12-29	$51.91	$51.95	$51.88	$51.94	$50.42	7,953
2020-12-28	$51.96	$51.99	$51.86	$51.95	$50.43	4,051
2020-12-24	$51.94	$51.94	$51.87	$51.92	$50.41	1,898
2020-12-23	$51.53	$51.91	$51.50	$51.68	$50.17	22,106
2020-12-22	$52.02	$52.13	$51.70	$51.70	$50.19	14,876
2020-12-21	$51.84	$51.84	$51.56	$51.79	$50.27	18,254
2020-12-18	$51.99	$51.99	$51.41	$51.72	$50.20	24,699
2020-12-17	$52.39	$52.40	$52.21	$52.30	$50.30	15,500
2020-12-16	$52.29	$52.31	$52.23	$52.27	$50.28	14,579
2020-12-15	$51.93	$52.38	$51.93	$52.29	$50.30	19,214
2020-12-14	$52.24	$52.24	$52.02	$52.14	$50.15	9,022
2020-12-11	$52.30	$52.37	$52.24	$52.31	$50.32	9,681
2020-12-10	$52.22	$52.25	$51.92	$52.13	$50.15	40,715
2020-12-09	$52.16	$52.17	$51.99	$51.99	$50.01	13,690
2020-12-08	$52.24	$52.35	$52.17	$52.31	$50.32	7,443
2020-12-07	$52.02	$52.19	$51.92	$52.19	$50.20	22,148
2020-12-04	$52.25	$52.25	$51.99	$52.08	$50.10	8,223
2020-12-03	$51.82	$52.29	$51.82	$52.28	$50.29	10,734
2020-12-02	$52.03	$52.14	$51.68	$52.09	$50.10	9,894
2020-12-01	$52.22	$52.22	$51.95	$52.00	$50.02	13,699
2020-11-30	$52.17	$52.32	$52.17	$52.29	$50.30	5,040
2020-11-27	$52.83	$52.83	$52.16	$52.24	$50.25	5,446
2020-11-25	$52.19	$52.30	$52.13	$52.15	$50.16	11,063
2020-11-24	$52.95	$52.95	$52.05	$52.13	$50.14	15,677
2020-11-23	$52.12	$52.20	$52.01	$52.12	$50.13	19,095
2020-11-20	$52.25	$52.33	$51.86	$52.14	$50.16	40,135
2020-11-19	$52.31	$52.31	$52.12	$52.20	$50.21	18,350
2020-11-18	$52.20	$52.20	$52.07	$52.07	$50.09	3,639
2020-11-17	$52.21	$52.21	$51.97	$52.08	$50.10	10,098
2020-11-16	$51.91	$51.95	$51.73	$51.86	$49.89	27,073
2020-11-13	$51.92	$52.00	$51.67	$51.73	$49.76	18,067
2020-11-12	$51.72	$51.88	$51.65	$51.88	$49.90	5,517
2020-11-11	$51.50	$51.79	$51.49	$51.63	$49.66	21,451
2020-11-10	$51.39	$51.56	$51.39	$51.55	$49.59	4,474
2020-11-09	$51.43	$51.48	$51.42	$51.48	$49.52	2,770
2020-11-06	$51.80	$51.84	$51.74	$51.84	$49.87	2,921
2020-11-05	$52.07	$52.07	$51.94	$51.94	$49.96	4,806
2020-11-04	$51.81	$51.94	$51.73	$51.87	$49.90	12,046
2020-11-03	$51.41	$51.53	$51.38	$51.38	$49.42	10,724
2020-11-02	$51.49	$51.68	$51.49	$51.64	$49.67	8,292
2020-10-30	$51.49	$51.53	$51.45	$51.52	$49.56	3,454
2020-10-29	$51.63	$51.77	$51.48	$51.57	$49.61	7,803
2020-10-28	$51.71	$51.81	$51.61	$51.66	$49.69	9,119
2020-10-27	$51.87	$51.93	$51.87	$51.88	$49.91	5,262
2020-10-26	$51.76	$51.80	$51.62	$51.68	$49.71	13,079
2020-10-23	$51.64	$51.78	$51.54	$51.62	$49.66	10,723
2020-10-22	$51.66	$51.71	$51.50	$51.55	$49.59	13,268
2020-10-21	$51.76	$51.76	$51.64	$51.69	$49.72	1,257
2020-10-20	$51.83	$51.83	$51.69	$51.71	$49.75	2,674
2020-10-19	$51.65	$51.94	$51.65	$51.80	$49.83	14,633
2020-10-16	$51.93	$52.04	$51.84	$51.93	$49.96	6,786
2020-10-15	$51.96	$51.96	$51.86	$51.91	$49.93	11,137
2020-10-14	$51.97	$52.08	$51.86	$51.86	$49.89	6,762
2020-10-13	$51.86	$52.02	$51.65	$51.81	$49.84	14,737
2020-10-12	$51.77	$51.83	$51.46	$51.83	$49.86	21,670
2020-10-09	$51.73	$51.83	$51.60	$51.75	$49.78	7,289
2020-10-08	$51.66	$51.89	$51.55	$51.79	$49.82	16,439
2020-10-07	$51.64	$51.75	$51.45	$51.56	$49.59	4,005
2020-10-06	$51.72	$51.72	$51.47	$51.50	$49.54	7,644
2020-10-05	$51.57	$51.83	$51.56	$51.62	$49.66	10,465
2020-10-02	$51.79	$51.91	$51.74	$51.88	$49.90	12,142
2020-10-01	$51.62	$51.93	$51.62	$51.87	$49.89	19,610
2020-09-30	$51.76	$51.82	$51.71	$51.82	$49.85	7,559
2020-09-29	$51.87	$51.91	$51.74	$51.89	$49.92	5,512
2020-09-28	$51.70	$51.91	$51.70	$51.79	$49.82	8,586
2020-09-25	$51.78	$51.84	$51.71	$51.72	$49.75	4,260
2020-09-24	$51.72	$52.01	$51.72	$51.85	$49.88	5,897
2020-09-23	$51.71	$51.89	$51.71	$51.82	$49.84	11,219
2020-09-22	$51.84	$52.11	$51.81	$51.98	$50.00	11,455
2020-09-21	$51.89	$52.14	$51.75	$51.92	$49.94	27,650
2020-09-18	$51.86	$52.06	$51.86	$52.02	$50.04	10,018
2020-09-17	$52.05	$52.10	$51.87	$52.00	$50.02	13,341
2020-09-16	$51.89	$52.10	$51.84	$51.96	$49.98	4,221
2020-09-15	$51.87	$52.13	$51.87	$51.97	$49.99	9,806
2020-09-14	$51.89	$51.94	$51.84	$51.85	$49.84	5,477
2020-09-11	$52.00	$52.10	$51.87	$52.06	$50.05	3,599
2020-09-10	$51.86	$52.00	$51.72	$51.75	$49.75	18,065
2020-09-09	$52.00	$52.01	$51.63	$51.76	$49.76	33,145
2020-09-08	$51.87	$52.11	$51.77	$51.81	$49.81	6,442
2020-09-04	$51.89	$52.02	$51.70	$51.79	$49.79	12,538
2020-09-03	$52.17	$52.27	$51.99	$52.09	$50.08	28,748
2020-09-02	$52.18	$52.19	$52.12	$52.12	$50.10	4,095
2020-09-01	$51.85	$52.15	$51.85	$52.08	$50.07	4,727
2020-08-31	$51.77	$51.96	$51.71	$51.89	$49.89	5,574
2020-08-28	$51.65	$51.86	$51.65	$51.69	$49.70	5,774
2020-08-27	$51.72	$51.76	$51.67	$51.67	$49.68	9,012
2020-08-26	$51.92	$51.97	$51.75	$51.76	$49.76	8,580
2020-08-25	$51.77	$51.93	$51.66	$51.70	$49.70	12,252
2020-08-24	$52.06	$52.08	$51.71	$51.96	$49.95	23,843
2020-08-21	$51.89	$52.12	$51.84	$52.07	$50.05	8,109
2020-08-20	$51.96	$52.09	$51.81	$51.83	$49.83	40,534
2020-08-19	$51.99	$52.05	$51.76	$51.86	$49.86	8,727
2020-08-18	$51.88	$52.05	$51.82	$51.84	$49.83	13,984
2020-08-17	$51.93	$51.93	$51.76	$51.82	$49.82	9,263
2020-08-14	$51.88	$51.93	$51.45	$51.56	$49.57	16,327
2020-08-13	$51.99	$51.99	$51.75	$51.78	$49.78	6,875
2020-08-12	$51.95	$52.05	$51.68	$51.80	$49.80	22,401
2020-08-11	$51.89	$51.96	$51.69	$51.96	$49.95	36,756
2020-08-10	$52.11	$52.27	$52.00	$52.04	$50.03	15,558
2020-08-07	$52.16	$52.25	$52.01	$52.06	$50.05	14,366
2020-08-06	$52.22	$52.30	$52.12	$52.26	$50.24	11,194
2020-08-05	$52.20	$52.20	$52.05	$52.14	$50.13	9,557
2020-08-04	$52.16	$52.35	$52.11	$52.26	$50.24	17,833
2020-08-03	$52.17	$52.24	$52.12	$52.20	$50.18	14,882
2020-07-31	$52.20	$52.21	$52.00	$52.15	$50.13	10,516
2020-07-30	$52.00	$52.22	$51.94	$52.12	$50.10	17,631
2020-07-29	$51.89	$52.09	$51.85	$52.00	$49.99	13,212
2020-07-28	$51.67	$51.99	$51.67	$51.94	$49.93	11,959
2020-07-27	$51.82	$51.97	$51.74	$51.75	$49.75	12,720
2020-07-24	$51.91	$51.93	$51.72	$51.77	$49.77	19,724
2020-07-23	$52.04	$52.04	$51.77	$51.92	$49.91	8,769
2020-07-22	$51.86	$51.90	$51.70	$51.70	$49.70	10,251
2020-07-21	$51.65	$51.75	$51.64	$51.70	$49.70	12,775
2020-07-20	$51.45	$51.69	$51.45	$51.56	$49.57	8,797
2020-07-17	$51.55	$51.62	$51.47	$51.52	$49.52	17,741
2020-07-16	$51.51	$51.55	$51.41	$51.51	$49.52	12,694
2020-07-15	$51.46	$51.65	$51.23	$51.42	$49.43	24,724
2020-07-14	$51.40	$51.57	$51.30	$51.53	$49.54	22,454
2020-07-13	$50.04	$51.26	$50.04	$51.23	$49.25	20,900
2020-07-10	$51.49	$51.49	$51.10	$51.37	$49.38	15,408
2020-07-09	$51.31	$51.45	$51.15	$51.33	$49.35	22,748
2020-07-08	$51.31	$51.34	$50.99	$51.11	$49.13	16,683
2020-07-07	$51.18	$51.26	$50.93	$51.18	$49.20	21,700
2020-07-06	$51.16	$51.20	$50.95	$51.10	$49.12	9,300
2020-07-02	$50.73	$51.08	$50.73	$51.07	$49.10	15,300
2020-07-01	$50.87	$51.14	$50.76	$51.14	$49.16	40,100
2020-06-30	$51.04	$51.05	$50.65	$50.78	$48.82	24,516
2020-06-29	$50.68	$51.12	$50.68	$50.89	$48.92	20,566
2020-06-26	$51.16	$51.16	$50.66	$50.84	$48.87	11,556
2020-06-25	$50.99	$51.06	$50.87	$50.95	$48.98	4,007
2020-06-24	$50.99	$51.00	$50.77	$50.87	$48.90	17,093
2020-06-23	$51.00	$51.08	$50.95	$51.02	$49.05	8,421
2020-06-22	$51.04	$51.19	$50.84	$50.96	$48.99	14,904
2020-06-19	$51.04	$51.04	$50.46	$50.81	$48.85	51,102
2020-06-18	$51.05	$51.12	$50.80	$50.97	$49.00	15,716
2020-06-17	$50.96	$51.03	$50.50	$50.71	$48.75	25,035
2020-06-16	$51.03	$51.06	$50.66	$50.79	$48.82	7,509
2020-06-15	$50.97	$51.27	$50.97	$51.09	$48.81	5,215
2020-06-12	$51.13	$51.36	$51.06	$51.14	$48.86	19,116
2020-06-11	$51.07	$51.31	$51.07	$51.26	$48.98	6,893
2020-06-10	$50.99	$51.26	$50.99	$51.26	$48.98	15,253
2020-06-09	$51.03	$51.25	$50.92	$50.98	$48.71	24,840
2020-06-08	$50.32	$51.02	$50.32	$50.95	$48.68	14,881
2020-06-05	$50.51	$50.80	$50.27	$50.70	$48.44	14,338
2020-06-04	$50.84	$50.84	$50.35	$50.60	$48.34	24,292
2020-06-03	$50.66	$50.66	$50.23	$50.57	$48.32	39,168
2020-06-02	$50.82	$50.82	$50.51	$50.75	$48.49	19,152
2020-06-01	$50.57	$50.72	$50.31	$50.65	$48.39	11,748
2020-05-29	$50.54	$50.81	$50.42	$50.57	$48.32	20,886
2020-05-28	$50.60	$50.70	$50.50	$50.57	$48.31	17,518
2020-05-27	$52.10	$52.10	$50.15	$50.60	$48.35	19,328
2020-05-26	$50.79	$50.79	$49.99	$50.46	$48.21	33,891
2020-05-22	$50.27	$50.62	$49.89	$50.18	$47.95	17,831
2020-05-21	$50.76	$50.76	$49.95	$50.33	$48.09	20,594
2020-05-20	$50.17	$50.17	$49.92	$50.10	$47.87	13,681
2020-05-19	$49.80	$49.94	$49.34	$49.80	$47.58	25,345
2020-05-18	$49.87	$50.09	$49.68	$49.82	$47.60	23,487
2020-05-15	$49.87	$50.20	$49.80	$49.99	$47.76	71,113
2020-05-14	$50.12	$50.12	$49.71	$49.82	$47.60	21,027
2020-05-13	$50.16	$50.17	$49.46	$49.64	$47.43	18,255
2020-05-12	$49.62	$49.98	$49.47	$49.59	$47.38	17,334
2020-05-11	$49.34	$49.64	$49.29	$49.35	$47.15	14,464
2020-05-08	$49.79	$49.86	$49.28	$49.47	$47.27	27,014
2020-05-07	$49.99	$49.99	$49.28	$49.75	$47.53	34,975
2020-05-06	$50.57	$50.57	$49.02	$49.66	$47.45	38,612
2020-05-05	$50.01	$50.01	$49.36	$49.82	$47.60	20,288
2020-05-04	$49.88	$49.90	$49.36	$49.90	$47.68	31,255
2020-05-01	$49.89	$49.89	$49.35	$49.49	$47.28	27,993
2020-04-30	$49.61	$49.95	$49.45	$49.59	$47.38	54,083
2020-04-29	$49.61	$49.65	$49.52	$49.61	$47.40	32,127
2020-04-28	$49.38	$49.48	$49.37	$49.42	$47.21	30,007
2020-04-27	$49.38	$49.75	$49.31	$49.32	$47.12	48,802
2020-04-24	$49.63	$50.01	$49.01	$49.59	$47.38	50,437
2020-04-23	$49.51	$50.00	$48.46	$49.65	$47.44	59,390
2020-04-22	$49.85	$49.85	$48.83	$49.55	$47.34	35,203
2020-04-21	$49.88	$49.88	$48.73	$49.34	$47.14	59,140
2020-04-20	$49.67	$49.80	$48.62	$49.62	$47.41	36,220
2020-04-17	$49.22	$49.67	$49.11	$49.19	$47.00	77,429
2020-04-16	$50.07	$50.07	$49.22	$49.42	$47.22	50,600
2020-04-15	$49.05	$49.87	$49.03	$49.22	$47.03	46,860
2020-04-14	$48.80	$49.55	$48.80	$49.11	$46.92	90,368
2020-04-13	$50.08	$50.08	$48.21	$48.83	$46.66	29,397
2020-04-09	$47.89	$49.01	$47.89	$48.96	$46.78	71,061
2020-04-08	$48.56	$48.90	$47.98	$48.30	$46.15	75,568
2020-04-07	$48.60	$48.63	$48.11	$48.32	$46.16	38,375
2020-04-06	$48.05	$48.85	$48.02	$48.32	$46.17	36,341
2020-04-03	$48.12	$48.50	$47.71	$48.01	$45.87	31,496
2020-04-02	$48.40	$48.45	$47.90	$48.04	$45.90	51,154
2020-04-01	$48.40	$48.40	$47.32	$47.83	$45.69	53,140
2020-03-31	$48.04	$48.45	$47.83	$48.24	$46.09	16,409
2020-03-30	$48.14	$48.24	$47.89	$48.01	$45.87	8,852
2020-03-27	$47.97	$48.15	$47.51	$47.97	$45.84	28,130
2020-03-26	$47.96	$48.43	$47.58	$47.95	$45.81	29,644
2020-03-25	$47.19	$47.48	$46.68	$47.17	$45.07	37,827
2020-03-24	$47.34	$47.34	$46.47	$46.86	$44.77	58,385
2020-03-23	$47.19	$47.32	$46.40	$46.93	$44.84	11,606
2020-03-20	$46.61	$46.67	$45.74	$45.81	$43.76	22,891
2020-03-19	$43.87	$47.25	$43.87	$45.75	$43.71	48,344
2020-03-18	$47.19	$47.30	$46.04	$46.60	$44.52	24,234
2020-03-17	$48.63	$48.63	$47.55	$47.59	$45.47	38,868
2020-03-16	$49.24	$49.24	$48.54	$48.73	$46.35	28,948
2020-03-13	$48.50	$49.41	$47.19	$49.12	$46.73	65,068
2020-03-12	$49.62	$49.85	$48.25	$48.61	$46.24	37,681
2020-03-11	$50.47	$50.47	$49.72	$49.72	$47.30	20,298
2020-03-10	$51.40	$51.40	$50.61	$50.81	$48.33	57,981
2020-03-09	$51.94	$51.99	$51.33	$51.63	$49.11	45,359
2020-03-06	$52.08	$52.35	$52.00	$52.26	$49.71	16,978
2020-03-05	$52.12	$52.12	$52.04	$52.08	$49.54	9,773
2020-03-04	$52.02	$52.11	$51.92	$51.96	$49.43	17,465
2020-03-03	$51.80	$52.09	$51.58	$51.85	$49.32	34,252
2020-03-02	$51.69	$51.77	$51.57	$51.58	$49.07	24,910
2020-02-28	$51.44	$51.77	$51.38	$51.67	$49.15	17,946
2020-02-27	$51.32	$51.57	$51.32	$51.41	$48.91	20,022
2020-02-26	$51.61	$51.65	$51.48	$51.52	$49.01	9,082
2020-02-25	$51.72	$51.73	$51.54	$51.63	$49.11	21,061
2020-02-24	$51.70	$51.70	$51.62	$51.66	$49.14	14,881
2020-02-21	$51.61	$51.65	$51.59	$51.60	$49.09	9,182
2020-02-20	$51.55	$51.55	$51.39	$51.48	$48.97	11,537
2020-02-19	$51.37	$51.42	$51.32	$51.38	$48.87	8,429
2020-02-18	$51.36	$51.46	$51.36	$51.41	$48.90	16,133
2020-02-14	$51.22	$51.33	$51.22	$51.28	$48.78	14,443
2020-02-13	$51.14	$51.24	$51.14	$51.20	$48.70	11,825
2020-02-12	$50.97	$51.16	$50.97	$51.12	$48.63	16,088
2020-02-11	$51.29	$51.29	$51.15	$51.23	$48.73	41,530
2020-02-10	$50.87	$51.32	$50.87	$51.27	$48.77	15,104
2020-02-07	$51.18	$51.27	$51.16	$51.26	$48.76	26,670
2020-02-06	$51.00	$51.11	$50.97	$51.07	$48.58	17,970
2020-02-05	$50.57	$51.00	$50.57	$51.00	$48.52	9,440
2020-02-04	$50.74	$51.10	$50.74	$51.07	$48.58	6,141
2020-02-03	$51.19	$51.30	$51.16	$51.25	$48.75	9,103
2020-01-31	$51.10	$51.31	$51.10	$51.26	$48.76	8,779
2020-01-30	$51.18	$51.23	$51.14	$51.17	$48.68	18,542
2020-01-29	$51.06	$51.15	$51.06	$51.15	$48.65	4,319
2020-01-28	$51.03	$51.04	$50.96	$51.03	$48.54	11,830
2020-01-27	$51.03	$51.09	$51.00	$51.06	$48.57	26,336
2020-01-24	$51.02	$51.02	$50.94	$50.97	$48.48	17,527
2020-01-23	$50.95	$50.96	$50.85	$50.89	$48.41	21,718
2020-01-22	$50.86	$50.88	$50.80	$50.85	$48.37	9,129
2020-01-21	$50.74	$50.86	$50.74	$50.82	$48.34	10,178
2020-01-17	$50.66	$50.73	$50.61	$50.73	$48.26	24,491
2020-01-16	$50.68	$50.76	$50.65	$50.74	$48.27	29,965
2020-01-15	$50.67	$50.81	$50.67	$50.78	$48.30	21,761
2020-01-14	$50.59	$50.66	$50.56	$50.64	$48.17	14,868
2020-01-13	$50.41	$50.60	$50.41	$50.55	$48.08	13,566
2020-01-10	$50.57	$50.62	$50.55	$50.62	$48.15	15,604
2020-01-09	$50.32	$50.48	$50.31	$50.47	$48.01	15,920
2020-01-08	$50.46	$50.50	$50.36	$50.46	$48.00	21,032
2020-01-07	$50.54	$50.54	$50.38	$50.43	$47.98	30,805
2020-01-06	$50.58	$50.61	$50.49	$50.53	$48.06	9,756
2020-01-03	$50.59	$50.65	$50.53	$50.63	$48.16	46,912
2020-01-02	$49.82	$50.50	$49.82	$50.43	$47.97	19,854
2019-12-31	$50.28	$50.33	$50.24	$50.28	$47.83	4,294
2019-12-30	$50.29	$50.36	$50.20	$50.36	$47.91	8,913
2019-12-27	$50.41	$50.44	$50.40	$50.41	$47.96	3,151
2019-12-26	$50.30	$50.30	$50.25	$50.29	$47.84	7,247
2019-12-24	$50.17	$50.31	$50.17	$50.27	$47.82	5,940
2019-12-23	$50.16	$50.36	$50.16	$50.30	$47.85	45,581
2019-12-20	$50.20	$50.30	$50.20	$50.26	$47.81	9,365
2019-12-19	$50.34	$50.34	$50.15	$50.24	$47.79	23,126
2019-12-18	$51.02	$51.03	$50.89	$50.93	$47.74	12,526
2019-12-17	$51.04	$51.05	$50.90	$50.98	$47.78	13,810
2019-12-16	$50.97	$51.03	$50.88	$50.97	$47.78	23,533
2019-12-13	$51.04	$51.10	$50.90	$51.07	$47.87	4,665
2019-12-12	$50.87	$50.88	$50.77	$50.81	$47.63	19,872
2019-12-11	$50.91	$51.06	$50.91	$51.03	$47.83	25,576
2019-12-10	$51.05	$51.05	$50.83	$50.87	$47.68	8,052
2019-12-09	$50.94	$50.95	$50.84	$50.86	$47.67	10,513
2019-12-06	$50.79	$50.91	$50.79	$50.81	$47.63	14,401
2019-12-05	$50.95	$50.95	$50.78	$50.89	$47.70	6,652
2019-12-04	$50.94	$50.94	$50.81	$50.94	$47.75	22,941
2019-12-03	$50.87	$51.09	$50.87	$51.05	$47.85	13,192
2019-12-02	$50.23	$50.80	$50.23	$50.72	$47.54	12,909
2019-11-29	$50.84	$50.86	$50.82	$50.86	$47.67	1,250
2019-11-27	$50.88	$50.99	$50.88	$50.95	$47.75	4,548
2019-11-26	$50.92	$50.98	$50.90	$50.94	$47.75	5,199
2019-11-25	$50.84	$50.91	$50.81	$50.86	$47.67	14,511
2019-11-22	$50.79	$50.84	$50.78	$50.82	$47.63	4,905
2019-11-21	$50.74	$50.88	$50.73	$50.88	$47.69	9,362
2019-11-20	$50.84	$50.95	$50.84	$50.91	$47.72	12,148
2019-11-19	$50.73	$50.79	$50.72	$50.74	$47.56	37,870
2019-11-18	$50.75	$50.76	$50.66	$50.70	$47.52	6,802
2019-11-15	$50.64	$50.66	$50.59	$50.63	$47.45	6,530
2019-11-14	$50.63	$50.70	$50.62	$50.66	$47.48	9,623
2019-11-13	$50.42	$50.54	$50.42	$50.53	$47.36	21,819
2019-11-12	$50.39	$50.47	$50.39	$50.43	$47.27	4,009
2019-11-11	$50.42	$50.42	$50.32	$50.36	$47.20	9,209
2019-11-08	$50.44	$50.44	$50.34	$50.38	$47.22	8,281
2019-11-07	$50.40	$50.44	$50.28	$50.38	$47.22	11,131
2019-11-06	$50.54	$50.63	$50.54	$50.61	$47.43	25,092
2019-11-05	$50.48	$50.56	$50.43	$50.56	$47.39	25,825
2019-11-04	$50.73	$50.74	$50.67	$50.69	$47.51	11,992
2019-11-01	$50.88	$50.88	$50.75	$50.86	$47.67	14,170
2019-10-31	$50.81	$50.92	$50.81	$50.89	$47.70	34,228
2019-10-30	$50.59	$50.73	$50.55	$50.72	$47.55	9,653
2019-10-29	$50.51	$50.59	$50.50	$50.56	$47.39	4,860
2019-10-28	$50.53	$50.57	$50.50	$50.54	$47.37	6,876
2019-10-25	$50.70	$50.71	$50.59	$50.71	$47.53	29,764
2019-10-24	$50.77	$50.81	$50.71	$50.71	$47.53	5,709
2019-10-23	$50.71	$50.76	$50.66	$50.68	$47.50	28,076
2019-10-22	$50.69	$50.71	$50.61	$50.63	$47.46	10,497
2019-10-21	$50.51	$50.64	$50.51	$50.59	$47.42	6,592
2019-10-18	$50.67	$50.75	$50.67	$50.70	$47.52	3,116
2019-10-17	$50.61	$50.71	$50.60	$50.68	$47.50	7,294
2019-10-16	$50.59	$50.67	$50.59	$50.64	$47.46	6,539
2019-10-15	$50.68	$50.69	$50.53	$50.54	$47.37	26,083
2019-10-14	$50.61	$50.71	$50.60	$50.68	$47.50	11,292
2019-10-11	$50.59	$50.65	$50.57	$50.61	$47.44	51,161
2019-10-10	$50.44	$50.75	$50.44	$50.69	$47.51	17,613
2019-10-09	$50.92	$50.94	$50.83	$50.87	$47.68	18,039
2019-10-08	$51.00	$51.06	$50.91	$50.94	$47.75	14,918
2019-10-07	$51.10	$51.10	$50.94	$50.95	$47.76	8,993
2019-10-04	$51.08	$51.12	$51.07	$51.12	$47.92	13,697
2019-10-03	$51.01	$51.08	$50.97	$51.03	$47.83	28,315
2019-10-02	$50.92	$50.97	$50.85	$50.92	$47.73	7,473
2019-10-01	$50.78	$50.94	$50.78	$50.84	$47.65	25,175
2019-09-30	$50.78	$50.84	$50.78	$50.84	$47.65	6,289
2019-09-27	$50.78	$50.83	$50.74	$50.76	$47.58	12,507
2019-09-26	$50.80	$50.86	$50.77	$50.79	$47.60	5,290
2019-09-25	$50.89	$50.89	$50.66	$50.71	$47.53	7,446
2019-09-24	$50.93	$50.96	$50.89	$50.95	$47.76	14,698
2019-09-23	$50.89	$50.95	$50.78	$50.79	$47.61	19,656
2019-09-20	$50.66	$50.80	$50.64	$50.79	$47.61	15,168
2019-09-19	$50.69	$50.69	$50.58	$50.58	$47.41	8,883
2019-09-18	$50.58	$50.72	$50.49	$50.54	$47.37	10,238
2019-09-17	$50.47	$50.58	$50.43	$50.54	$47.38	9,790
2019-09-16	$50.06	$50.55	$50.06	$50.53	$47.30	10,358
2019-09-13	$50.51	$50.51	$50.25	$50.28	$47.07	16,206
2019-09-12	$50.74	$50.77	$50.58	$50.61	$47.38	12,648
2019-09-11	$50.64	$50.72	$50.61	$50.64	$47.41	5,630
2019-09-10	$50.83	$50.84	$50.67	$50.67	$47.44	17,200
2019-09-09	$50.84	$50.95	$50.84	$50.89	$47.64	5,930
2019-09-06	$51.10	$51.15	$51.07	$51.15	$47.89	42,993
2019-09-05	$50.96	$51.00	$50.94	$50.99	$47.73	12,161
2019-09-04	$51.15	$51.27	$51.14	$51.26	$47.99	9,370
2019-09-03	$51.23	$51.25	$51.15	$51.18	$47.92	3,852
2019-08-30	$51.11	$51.22	$51.06	$51.16	$47.90	20,293
2019-08-29	$51.13	$51.16	$51.08	$51.16	$47.90	11,854
2019-08-28	$51.21	$51.26	$51.19	$51.22	$47.95	5,097
2019-08-27	$51.10	$51.17	$51.10	$51.14	$47.87	16,561
2019-08-26	$51.04	$51.04	$50.95	$50.97	$47.72	8,705
2019-08-23	$50.75	$50.96	$50.75	$50.95	$47.70	26,882
2019-08-22	$50.79	$50.81	$50.75	$50.79	$47.54	11,050
2019-08-21	$50.75	$50.90	$50.75	$50.88	$47.63	21,068
2019-08-20	$50.80	$50.85	$50.80	$50.84	$47.60	6,565
2019-08-19	$50.74	$50.83	$50.69	$50.71	$47.47	6,716
2019-08-16	$50.76	$50.86	$50.72	$50.86	$47.61	24,068
2019-08-15	$50.82	$50.92	$50.78	$50.88	$47.63	21,487
2019-08-14	$50.74	$50.76	$50.68	$50.72	$47.48	9,696
2019-08-13	$50.60	$50.64	$50.56	$50.59	$47.36	16,849
2019-08-12	$50.53	$50.63	$50.53	$50.63	$47.39	9,400
2019-08-09	$50.56	$50.56	$50.41	$50.44	$47.22	4,758
2019-08-08	$50.32	$50.54	$50.30	$50.54	$47.31	10,166
2019-08-07	$50.69	$50.69	$50.45	$50.45	$47.23	18,612
2019-08-06	$50.37	$50.56	$50.37	$50.56	$47.33	16,970
2019-08-05	$50.34	$50.34	$50.23	$50.31	$47.09	8,184
2019-08-02	$50.18	$50.22	$50.12	$50.22	$47.02	11,816
2019-08-01	$50.09	$50.26	$50.06	$50.18	$46.98	30,335
2019-07-31	$49.90	$49.96	$49.88	$49.90	$46.72	20,845
2019-07-30	$49.85	$49.88	$49.82	$49.88	$46.70	7,762
2019-07-29	$49.86	$49.86	$49.80	$49.82	$46.64	11,872
2019-07-26	$49.82	$49.86	$49.78	$49.81	$46.63	101,547
2019-07-25	$49.78	$49.78	$49.71	$49.74	$46.56	35,738
2019-07-24	$49.80	$49.86	$49.78	$49.85	$46.67	4,349
2019-07-23	$49.73	$49.77	$49.71	$49.76	$46.58	6,637
2019-07-22	$49.81	$49.82	$49.75	$49.77	$46.59	29,424
2019-07-19	$49.76	$49.84	$49.72	$49.73	$46.56	10,758
2019-07-18	$49.72	$49.86	$49.71	$49.81	$46.63	21,450
2019-07-17	$49.72	$49.79	$49.72	$49.77	$46.59	43,603
2019-07-16	$49.68	$49.69	$49.57	$49.58	$46.42	45,752
2019-07-15	$49.71	$49.75	$49.63	$49.66	$46.49	9,931
2019-07-12	$49.60	$49.63	$49.52	$49.60	$46.43	24,088
2019-07-11	$49.69	$49.75	$49.51	$49.58	$46.42	14,989
2019-07-10	$49.78	$49.79	$49.70	$49.75	$46.57	9,653
2019-07-09	$49.71	$49.80	$49.67	$49.73	$46.56	16,908
2019-07-08	$49.81	$49.82	$49.73	$49.78	$46.60	14,065
2019-07-05	$49.68	$49.74	$49.65	$49.71	$46.54	8,382
2019-07-03	$49.96	$50.00	$49.92	$49.99	$46.80	22,059
2019-07-02	$49.81	$49.89	$49.81	$49.82	$46.64	20,338
2019-07-01	$49.77	$49.82	$49.68	$49.74	$46.57	28,508
2019-06-28	$49.75	$49.80	$49.70	$49.75	$46.58	4,597
2019-06-27	$49.66	$49.73	$49.64	$49.72	$46.55	19,238
2019-06-26	$49.62	$49.67	$49.58	$49.60	$46.43	5,276
2019-06-25	$49.80	$49.80	$49.65	$49.68	$46.51	34,758
2019-06-24	$49.67	$49.75	$49.67	$49.71	$46.54	6,974
2019-06-21	$49.64	$49.64	$49.56	$49.62	$46.45	5,163
2019-06-20	$49.69	$49.82	$49.68	$49.75	$46.58	33,388
2019-06-19	$49.31	$49.56	$49.28	$49.56	$46.40	17,559
2019-06-18	$49.35	$49.40	$49.34	$49.37	$46.22	20,977
2019-06-17	$49.67	$49.75	$49.67	$49.72	$46.11	18,320
2019-06-14	$49.70	$49.74	$49.69	$49.74	$46.13	14,347
2019-06-13	$49.69	$49.75	$49.67	$49.75	$46.14	12,465
2019-06-12	$49.65	$49.66	$49.58	$49.63	$46.02	22,672
2019-06-11	$49.64	$49.65	$49.60	$49.63	$46.03	15,276
2019-06-10	$49.70	$49.72	$49.63	$49.64	$46.04	31,833
2019-06-07	$49.76	$49.80	$49.71	$49.79	$46.17	15,812
2019-06-06	$49.62	$49.62	$49.53	$49.56	$45.96	6,618
2019-06-05	$49.62	$49.65	$49.53	$49.57	$45.97	13,168
2019-06-04	$49.55	$49.62	$49.54	$49.56	$45.96	11,822
2019-06-03	$49.61	$49.68	$49.57	$49.68	$46.07	11,047
2019-05-31	$49.48	$49.51	$49.41	$49.51	$45.92	15,041
2019-05-30	$49.28	$49.38	$49.28	$49.38	$45.79	6,094
2019-05-29	$49.36	$49.36	$49.24	$49.24	$45.67	9,944
2019-05-28	$49.25	$49.34	$49.25	$49.30	$45.72	14,035
2019-05-24	$49.21	$49.23	$49.17	$49.18	$45.61	6,967
2019-05-23	$49.20	$49.26	$49.11	$49.19	$45.62	13,452
2019-05-22	$49.11	$49.16	$49.10	$49.12	$45.55	10,210
2019-05-21	$49.07	$49.07	$49.02	$49.06	$45.50	16,129
2019-05-20	$49.08	$49.11	$49.03	$49.05	$45.49	19,328
2019-05-17	$49.10	$49.14	$49.06	$49.07	$45.51	9,881
2019-05-16	$49.08	$49.12	$49.07	$49.09	$45.53	13,530
2019-05-15	$49.13	$49.24	$49.08	$49.11	$45.54	17,214
2019-05-14	$49.13	$49.13	$49.02	$49.05	$45.48	14,439
2019-05-13	$49.08	$49.17	$48.99	$49.00	$45.44	8,850
2019-05-10	$49.08	$49.08	$48.98	$49.06	$45.49	3,562
2019-05-09	$49.10	$49.10	$48.98	$49.01	$45.45	7,674
2019-05-08	$49.03	$49.10	$48.95	$48.99	$45.43	40,950
2019-05-07	$49.07	$49.09	$49.04	$49.04	$45.48	19,097
2019-05-06	$49.04	$49.09	$48.96	$49.02	$45.46	21,137
2019-05-03	$48.97	$49.04	$48.95	$48.99	$45.43	8,324
2019-05-02	$49.06	$49.06	$48.88	$48.91	$45.35	19,812
2019-05-01	$49.10	$49.15	$49.01	$49.02	$45.46	12,692
2019-04-30	$48.94	$49.05	$48.92	$49.01	$45.45	23,340
2019-04-29	$49.01	$49.01	$48.92	$48.96	$45.41	6,103
2019-04-26	$48.96	$49.06	$48.96	$49.01	$45.45	15,102
2019-04-25	$48.94	$48.99	$48.91	$48.93	$45.37	9,776
2019-04-24	$48.96	$49.01	$48.93	$48.98	$45.42	20,744
2019-04-23	$48.71	$48.88	$48.71	$48.88	$45.33	11,426
2019-04-22	$48.91	$48.91	$48.74	$48.77	$45.23	32,579
2019-04-18	$48.83	$48.91	$48.80	$48.84	$45.30	16,805
2019-04-17	$48.75	$48.84	$48.74	$48.74	$45.20	11,568
2019-04-16	$48.83	$48.87	$48.73	$48.78	$45.24	24,143
2019-04-15	$48.87	$48.88	$48.81	$48.85	$45.30	7,871
2019-04-12	$48.82	$48.84	$48.73	$48.78	$45.24	31,079
2019-04-11	$48.82	$48.84	$48.75	$48.84	$45.29	13,436
2019-04-10	$48.83	$48.89	$48.78	$48.85	$45.30	9,979
2019-04-09	$48.77	$48.77	$48.71	$48.74	$45.20	26,643
2019-04-08	$48.70	$48.72	$48.66	$48.69	$45.15	15,820
2019-04-05	$48.69	$48.74	$48.66	$48.74	$45.20	15,990
2019-04-04	$48.67	$48.68	$48.61	$48.65	$45.11	5,499
2019-04-03	$48.62	$48.64	$48.59	$48.64	$45.10	35,985
2019-04-02	$48.65	$48.69	$48.65	$48.67	$45.14	15,504
2019-04-01	$48.73	$48.80	$48.67	$48.70	$45.16	25,536
2019-03-29	$48.70	$48.79	$48.67	$48.79	$45.25	21,129
2019-03-28	$48.78	$48.81	$48.75	$48.81	$45.27	8,101
2019-03-27	$48.74	$48.82	$48.71	$48.73	$45.19	9,530
2019-03-26	$48.70	$48.75	$48.65	$48.69	$45.15	8,282
2019-03-25	$48.60	$48.76	$48.60	$48.71	$45.17	19,370
2019-03-22	$48.59	$48.68	$48.57	$48.63	$45.10	70,835
2019-03-21	$48.46	$48.47	$48.36	$48.41	$44.89	55,473
2019-03-20	$48.20	$48.43	$48.20	$48.43	$44.91	4,464
2019-03-19	$48.18	$48.22	$48.18	$48.21	$44.71	8,315
2019-03-18	$48.45	$48.52	$48.44	$48.50	$44.70	5,868
2019-03-15	$48.48	$48.52	$48.47	$48.52	$44.72	3,075
2019-03-14	$48.46	$48.46	$48.36	$48.39	$44.60	5,254
2019-03-13	$48.36	$48.47	$48.35	$48.45	$44.66	14,528
2019-03-12	$48.31	$48.47	$48.30	$48.46	$44.66	8,359
2019-03-11	$48.26	$48.36	$48.24	$48.36	$44.57	3,203
2019-03-08	$48.29	$48.39	$48.23	$48.36	$44.57	8,027
2019-03-07	$48.36	$48.36	$48.28	$48.32	$44.53	17,431
2019-03-06	$48.25	$48.25	$48.20	$48.23	$44.45	7,130
2019-03-05	$48.12	$48.27	$48.11	$48.19	$44.42	28,413
2019-03-04	$48.27	$48.27	$48.16	$48.16	$44.39	17,317
2019-03-01	$48.11	$48.17	$48.08	$48.11	$44.34	10,959
2019-02-28	$48.13	$48.17	$48.09	$48.13	$44.36	10,661
2019-02-27	$48.23	$48.23	$48.14	$48.18	$44.40	16,645
2019-02-26	$48.24	$48.33	$48.22	$48.26	$44.48	19,012
2019-02-25	$48.16	$48.25	$48.15	$48.21	$44.43	22,183
2019-02-22	$48.17	$48.24	$48.16	$48.22	$44.44	2,897
2019-02-21	$48.14	$48.16	$48.10	$48.13	$44.36	4,363
2019-02-20	$48.17	$48.28	$48.17	$48.22	$44.44	26,182
2019-02-19	$47.94	$48.21	$47.94	$48.14	$44.37	36,254
2019-02-15	$48.07	$48.19	$48.07	$48.14	$44.37	14,327
2019-02-14	$48.06	$48.14	$48.01	$48.11	$44.34	16,966
2019-02-13	$48.02	$48.07	$47.96	$48.03	$44.26	13,286
2019-02-12	$48.05	$48.10	$48.01	$48.10	$44.33	32,230
2019-02-11	$47.97	$48.05	$47.97	$48.05	$44.28	3,268
2019-02-08	$48.06	$48.13	$48.04	$48.12	$44.35	20,538
2019-02-07	$48.06	$48.11	$48.02	$48.06	$44.30	9,950
2019-02-06	$48.04	$48.16	$48.04	$48.08	$44.31	59,051
2019-02-05	$47.95	$48.11	$47.95	$48.08	$44.31	63,850
2019-02-04	$47.84	$47.99	$47.84	$47.99	$44.23	16,183
2019-02-01	$48.01	$48.05	$47.97	$47.98	$44.22	9,476
2019-01-31	$47.90	$48.08	$47.90	$48.05	$44.29	51,763
2019-01-30	$47.67	$47.92	$47.65	$47.88	$44.13	114,679
2019-01-29	$47.70	$47.77	$47.66	$47.69	$43.96	49,616
2019-01-28	$47.60	$47.71	$47.57	$47.66	$43.93	88,997
2019-01-25	$47.58	$47.70	$47.56	$47.57	$43.84	32,437
2019-01-24	$47.66	$47.76	$47.62	$47.69	$43.95	237,293
2019-01-23	$47.50	$47.62	$47.50	$47.59	$43.86	26,782
2019-01-22	$47.50	$47.64	$47.50	$47.60	$43.87	27,748
2019-01-18	$47.51	$47.60	$47.47	$47.58	$43.85	26,715
2019-01-17	$47.57	$47.65	$47.50	$47.51	$43.79	32,805
2019-01-16	$47.58	$47.67	$47.58	$47.63	$43.89	33,109
2019-01-15	$47.70	$47.70	$47.62	$47.63	$43.90	44,821
2019-01-14	$47.51	$47.64	$47.51	$47.60	$43.87	126,308
2019-01-11	$47.57	$47.64	$47.53	$47.59	$43.86	59,361
2019-01-10	$47.51	$47.56	$47.43	$47.49	$43.77	25,049
2019-01-09	$47.42	$47.54	$47.42	$47.53	$43.80	31,688
2019-01-08	$47.46	$47.51	$47.42	$47.44	$43.72	79,572
2019-01-07	$47.61	$47.61	$47.48	$47.52	$43.79	28,021
2019-01-04	$47.43	$47.58	$47.43	$47.57	$43.84	32,411
2019-01-03	$47.40	$47.71	$47.40	$47.67	$43.93	26,355
2019-01-02	$47.36	$47.48	$47.33	$47.41	$43.70	60,655
2018-12-31	$47.28	$47.41	$47.28	$47.39	$43.68	49,421
2018-12-28	$47.19	$47.34	$47.14	$47.34	$43.63	64,942
2018-12-27	$47.03	$47.18	$47.03	$47.11	$43.42	51,116
2018-12-26	$47.10	$47.13	$47.00	$47.03	$43.34	25,166
2018-12-24	$47.07	$47.13	$47.00	$47.05	$43.36	6,285
2018-12-21	$47.01	$47.17	$47.00	$47.06	$43.37	100,438
2018-12-20	$47.17	$47.23	$47.03	$47.05	$43.36	34,383
2018-12-19	$47.18	$47.19	$47.05	$47.16	$43.47	52,985
2018-12-18	$47.92	$47.92	$47.80	$47.84	$43.42	118,347
2018-12-17	$47.82	$47.83	$47.68	$47.77	$43.35	43,388
2018-12-14	$47.70	$47.78	$47.70	$47.71	$43.30	116,984
2018-12-13	$47.75	$47.75	$47.63	$47.65	$43.24	56,621
2018-12-12	$47.66	$47.74	$47.64	$47.65	$43.24	242,169
2018-12-11	$47.74	$47.81	$47.62	$47.75	$43.34	207,070
2018-12-10	$47.71	$47.80	$47.71	$47.78	$43.36	34,421
2018-12-07	$47.64	$47.75	$47.60	$47.73	$43.32	232,549
2018-12-06	$46.88	$47.72	$46.88	$47.62	$43.22	57,114
2018-12-04	$47.52	$47.62	$47.46	$47.61	$43.21	20,863
2018-12-03	$47.47	$47.47	$47.35	$47.46	$43.07	21,421
2018-11-30	$46.91	$47.41	$46.91	$47.37	$42.99	25,890
2018-11-29	$47.39	$47.43	$47.31	$47.31	$42.93	10,363
2018-11-28	$47.20	$47.34	$47.20	$47.27	$42.90	39,456
2018-11-27	$47.20	$47.27	$47.14	$47.27	$42.89	44,549
2018-11-26	$47.20	$47.25	$47.14	$47.14	$42.78	28,912
2018-11-23	$47.26	$47.30	$47.16	$47.22	$42.85	17,442
2018-11-21	$47.15	$47.25	$47.15	$47.21	$42.84	22,059
2018-11-20	$47.21	$47.28	$47.20	$47.21	$42.84	24,810
2018-11-19	$47.23	$47.30	$47.22	$47.25	$42.88	33,599
2018-11-16	$47.18	$47.29	$47.15	$47.22	$42.86	20,674
2018-11-15	$47.16	$47.17	$47.09	$47.17	$42.80	35,403
2018-11-14	$46.27	$47.14	$46.27	$47.12	$42.76	22,345
2018-11-13	$47.09	$47.10	$46.98	$47.10	$42.74	17,923
2018-11-12	$47.00	$47.06	$46.94	$47.01	$42.66	29,813
2018-11-09	$46.92	$47.05	$46.92	$46.93	$42.59	29,878
2018-11-08	$46.92	$47.00	$46.85	$46.86	$42.53	27,337
2018-11-07	$46.93	$47.02	$46.89	$46.90	$42.56	11,792
2018-11-06	$46.87	$46.95	$46.85	$46.95	$42.60	20,452
2018-11-05	$47.02	$47.02	$46.86	$46.94	$42.60	16,963
2018-11-02	$47.02	$47.02	$46.84	$46.94	$42.60	27,429
2018-11-01	$47.14	$47.14	$47.02	$47.09	$42.74	25,000
2018-10-31	$47.05	$47.10	$46.99	$47.03	$42.68	33,973
2018-10-30	$47.25	$47.25	$47.13	$47.14	$42.78	10,348
2018-10-29	$47.25	$47.25	$47.13	$47.24	$42.87	2,129
2018-10-26	$47.18	$47.25	$47.14	$47.23	$42.86	18,115
2018-10-25	$47.16	$47.16	$47.07	$47.09	$42.74	10,225
2018-10-24	$47.10	$47.22	$47.05	$47.13	$42.77	28,652
2018-10-23	$47.17	$47.20	$47.02	$47.02	$42.67	16,084
2018-10-22	$46.99	$47.07	$46.94	$46.96	$42.62	11,330
2018-10-19	$47.01	$47.09	$46.93	$46.97	$42.63	20,878
2018-10-18	$47.01	$47.14	$46.99	$47.03	$42.68	42,189
2018-10-17	$47.08	$47.25	$47.05	$47.09	$42.74	64,066
2018-10-16	$47.06	$47.20	$47.06	$47.13	$42.77	44,309
2018-10-15	$47.09	$47.21	$47.06	$47.06	$42.71	24,287
2018-10-12	$47.15	$47.24	$47.13	$47.18	$42.82	24,584
2018-10-11	$46.99	$47.15	$46.99	$47.15	$42.79	27,324
2018-10-10	$47.00	$47.05	$46.93	$47.02	$42.67	48,236
2018-10-09	$46.99	$47.05	$46.96	$47.03	$42.68	35,917
2018-10-08	$46.99	$47.07	$46.94	$47.01	$42.66	30,359
2018-10-05	$47.08	$47.11	$46.92	$46.99	$42.64	15,355
2018-10-04	$47.16	$47.19	$47.08	$47.10	$42.74	37,618
2018-10-03	$47.42	$47.42	$47.18	$47.32	$42.94	13,587
2018-10-02	$47.38	$47.49	$47.38	$47.48	$43.09	23,254
2018-10-01	$47.50	$47.50	$47.34	$47.44	$43.05	31,805
2018-09-28	$47.36	$47.46	$47.34	$47.44	$43.05	11,273
2018-09-27	$47.32	$47.44	$47.30	$47.38	$43.00	27,209
2018-09-26	$47.32	$47.40	$47.25	$47.36	$42.98	40,042
2018-09-25	$47.40	$47.40	$47.26	$47.30	$42.93	26,561
2018-09-24	$47.36	$47.44	$47.27	$47.37	$42.99	10,262
2018-09-21	$47.37	$47.38	$47.31	$47.34	$42.96	8,540
2018-09-20	$47.36	$47.44	$47.27	$47.27	$42.90	26,284
2018-09-19	$47.51	$47.51	$47.26	$47.37	$42.99	8,742
2018-09-18	$47.41	$47.44	$47.31	$47.44	$43.05	17,818
2018-09-17	$47.48	$47.63	$47.48	$47.63	$43.18	5,742
2018-09-14	$47.45	$47.63	$47.35	$47.40	$42.97	28,712
2018-09-13	$47.60	$47.70	$47.58	$47.63	$43.18	8,406
2018-09-12	$47.56	$47.71	$47.55	$47.66	$43.20	12,644
2018-09-11	$47.54	$47.62	$47.49	$47.58	$43.13	25,228
2018-09-10	$47.67	$47.71	$47.60	$47.67	$43.21	13,663
2018-09-07	$47.66	$47.66	$47.57	$47.62	$43.17	12,994
2018-09-06	$47.88	$47.93	$47.65	$47.93	$43.44	25,319
2018-09-05	$47.85	$47.85	$47.63	$47.74	$43.28	36,741
2018-09-04	$47.75	$47.85	$47.70	$47.78	$43.31	17,153
2018-08-31	$47.80	$47.94	$47.77	$47.83	$43.36	15,769
2018-08-30	$47.79	$47.83	$47.75	$47.78	$43.31	21,075
2018-08-29	$47.84	$47.84	$47.70	$47.71	$43.25	17,885
2018-08-28	$47.76	$47.89	$47.76	$47.76	$43.29	38,410
2018-08-27	$47.83	$47.94	$47.79	$47.83	$43.36	8,706
2018-08-24	$47.88	$47.95	$47.88	$47.89	$43.41	16,200
2018-08-23	$47.87	$47.93	$47.83	$47.92	$43.44	22,142
2018-08-22	$47.87	$47.92	$47.83	$47.85	$43.38	27,425
2018-08-21	$47.86	$47.86	$47.76	$47.76	$43.30	17,102
2018-08-20	$47.79	$47.92	$47.78	$47.89	$43.41	88,387
2018-08-17	$47.75	$47.87	$47.70	$47.78	$43.31	22,636
2018-08-16	$47.76	$47.76	$47.68	$47.75	$43.29	66,253
2018-08-15	$47.78	$47.80	$47.69	$47.73	$43.27	29,623
2018-08-14	$47.70	$47.74	$47.63	$47.68	$43.22	20,654
2018-08-13	$47.80	$47.80	$47.73	$47.77	$43.30	22,497
2018-08-10	$47.56	$47.77	$47.56	$47.73	$43.27	26,748
2018-08-09	$47.59	$47.62	$47.55	$47.56	$43.11	39,834
2018-08-08	$47.49	$47.57	$47.47	$47.57	$43.12	28,633
2018-08-07	$47.53	$47.54	$47.48	$47.49	$43.05	20,423
2018-08-06	$47.57	$47.61	$47.55	$47.59	$43.14	26,621
2018-08-03	$47.46	$47.54	$47.45	$47.48	$43.04	10,456
2018-08-02	$47.37	$47.47	$47.37	$47.39	$42.96	37,250
2018-08-01	$47.39	$47.47	$47.35	$47.38	$42.95	35,498
2018-07-31	$47.45	$47.51	$47.43	$47.46	$43.02	55,759
2018-07-30	$47.43	$47.49	$47.40	$47.46	$43.02	57,460
2018-07-27	$47.45	$47.45	$47.44	$47.45	$43.01	23,871
2018-07-26	$47.49	$47.50	$47.42	$47.46	$43.02	16,295
2018-07-25	$47.46	$47.53	$47.43	$47.43	$43.00	26,062
2018-07-24	$47.35	$47.50	$47.35	$47.46	$43.02	41,637
2018-07-23	$47.49	$47.51	$47.41	$47.41	$42.98	69,159
2018-07-20	$47.55	$47.61	$47.52	$47.54	$43.10	38,743
2018-07-19	$47.59	$47.71	$47.59	$47.70	$43.24	119,075
2018-07-18	$47.59	$47.66	$47.55	$47.56	$43.11	109,579
2018-07-17	$47.57	$47.61	$47.55	$47.57	$43.12	101,076
2018-07-16	$47.60	$47.66	$47.56	$47.60	$43.15	65,413
2018-07-13	$47.66	$47.72	$47.65	$47.69	$43.23	53,320
2018-07-12	$47.60	$47.64	$47.58	$47.60	$43.15	46,356
2018-07-11	$47.60	$47.64	$47.56	$47.64	$43.18	95,312
2018-07-10	$47.56	$47.61	$47.52	$47.60	$43.15	30,630
2018-07-09	$47.60	$47.65	$47.55	$47.59	$43.14	143,196
2018-07-06	$47.63	$47.70	$47.59	$47.62	$43.17	33,837
2018-07-05	$47.61	$47.69	$47.56	$47.65	$43.19	85,489
2018-07-03	$47.53	$47.64	$47.53	$47.63	$43.18	42,270
2018-07-02	$47.53	$47.61	$47.50	$47.50	$43.06	204,597
2018-06-29	$47.67	$47.67	$47.55	$47.56	$43.11	9,617
2018-06-28	$47.64	$47.66	$47.53	$47.55	$43.10	12,616
2018-06-27	$47.64	$47.74	$47.57	$47.71	$43.25	11,378
2018-06-26	$47.50	$47.59	$47.49	$47.57	$43.12	16,169
2018-06-25	$47.61	$47.61	$47.44	$47.44	$43.00	5,250
2018-06-22	$47.45	$47.54	$47.41	$47.52	$43.08	6,742
2018-06-21	$47.50	$47.55	$47.45	$47.54	$43.10	24,311
2018-06-20	$47.47	$47.52	$47.37	$47.47	$43.03	8,905
2018-06-19	$47.52	$47.60	$47.48	$47.58	$43.13	8,798
2018-06-18	$47.78	$47.81	$47.70	$47.71	$42.96	10,841
2018-06-15	$47.76	$47.85	$47.70	$47.71	$42.96	3,638
2018-06-14	$47.65	$47.73	$47.65	$47.68	$42.94	9,594
2018-06-13	$47.68	$47.69	$47.48	$47.60	$42.86	20,658
2018-06-12	$47.63	$47.69	$47.59	$47.67	$42.92	15,061
2018-06-11	$47.59	$47.69	$47.57	$47.63	$42.89	18,651
2018-06-08	$47.75	$47.75	$47.75	$47.75	$43.00	7,118
2018-06-07	$47.58	$47.75	$47.57	$47.75	$43.00	14,510
2018-06-06	$47.61	$47.68	$47.52	$47.65	$42.91	5,584
2018-06-05	$47.68	$47.83	$47.68	$47.78	$43.03	8,860
2018-06-04	$47.68	$47.78	$47.62	$47.73	$42.98	24,596
2018-06-01	$47.77	$47.85	$47.70	$47.81	$43.05	41,199
2018-05-31	$47.90	$47.98	$47.82	$47.89	$43.12	14,193
2018-05-30	$47.95	$47.95	$47.78	$47.93	$43.16	36,393
2018-05-29	$47.77	$48.19	$47.77	$48.11	$43.32	12,365
2018-05-25	$47.65	$47.77	$47.65	$47.69	$42.94	15,475
2018-05-24	$47.61	$47.64	$47.56	$47.64	$42.90	11,310
2018-05-23	$47.53	$47.59	$47.49	$47.58	$42.85	5,401
2018-05-22	$47.34	$47.42	$47.33	$47.42	$42.70	15,250
2018-05-21	$47.35	$47.43	$47.33	$47.38	$42.67	16,124
2018-05-18	$47.33	$47.42	$47.31	$47.40	$42.68	12,586
2018-05-17	$47.30	$47.31	$47.22	$47.25	$42.55	6,659
2018-05-16	$47.30	$47.34	$47.25	$47.29	$42.58	15,783
2018-05-15	$47.36	$47.41	$47.29	$47.32	$42.61	26,026
2018-05-14	$47.54	$47.60	$47.51	$47.57	$42.84	13,130
2018-05-11	$47.61	$47.61	$47.55	$47.58	$42.85	20,969
2018-05-10	$47.57	$47.62	$47.53	$47.59	$42.85	14,890
2018-05-09	$47.54	$47.55	$47.46	$47.51	$42.78	9,642
2018-05-08	$47.59	$47.59	$47.53	$47.53	$42.80	1,826
2018-05-07	$47.60	$47.66	$47.57	$47.61	$42.87	22,021
2018-05-04	$47.64	$47.67	$47.58	$47.67	$42.93	14,141
2018-05-03	$47.65	$47.69	$47.64	$47.69	$42.94	24,171
2018-05-02	$47.54	$47.61	$47.52	$47.60	$42.86	29,657
2018-05-01	$47.57	$47.65	$47.56	$47.58	$42.85	10,473
2018-04-30	$47.67	$47.71	$47.61	$47.69	$42.94	14,439
2018-04-27	$47.58	$47.66	$47.58	$47.63	$42.89	13,880
2018-04-26	$47.49	$47.53	$47.47	$47.52	$42.79	28,111
2018-04-25	$47.44	$47.50	$47.42	$47.49	$42.76	14,122
2018-04-24	$47.49	$47.58	$47.49	$47.57	$42.84	6,055
2018-04-23	$47.59	$47.66	$47.58	$47.58	$42.85	21,477
2018-04-20	$47.75	$47.75	$47.63	$47.68	$42.94	22,137
2018-04-19	$47.74	$47.81	$47.73	$47.76	$43.01	14,318
2018-04-18	$47.94	$47.97	$47.89	$47.89	$43.12	26,137
2018-04-17	$47.92	$48.04	$47.92	$47.95	$43.18	12,128
2018-04-16	$47.85	$48.01	$47.85	$48.01	$43.23	12,664
2018-04-13	$47.98	$48.02	$47.95	$47.97	$43.20	21,734
2018-04-12	$47.93	$47.97	$47.80	$47.97	$43.20	9,303
2018-04-11	$48.01	$48.12	$47.97	$48.09	$43.31	20,261
2018-04-10	$47.95	$48.03	$47.93	$48.03	$43.25	20,393
2018-04-09	$47.96	$48.08	$47.95	$48.03	$43.25	13,285
2018-04-06	$47.96	$48.08	$47.96	$48.07	$43.29	23,026
2018-04-05	$47.93	$47.95	$47.84	$47.93	$43.16	16,333
2018-04-04	$47.97	$48.01	$47.92	$47.99	$43.22	7,788
2018-04-03	$47.95	$48.00	$47.95	$47.99	$43.21	35,479
2018-04-02	$48.05	$48.11	$47.98	$48.09	$43.31	50,799
2018-03-29	$47.91	$48.09	$47.91	$48.05	$43.27	23,910
2018-03-28	$48.00	$48.06	$47.89	$47.97	$43.20	14,621
2018-03-27	$47.83	$47.98	$47.83	$47.98	$43.21	22,309
2018-03-26	$47.74	$47.86	$47.70	$47.77	$43.02	7,575
2018-03-23	$47.80	$47.91	$47.75	$47.85	$43.09	11,063
2018-03-22	$47.81	$47.94	$47.65	$47.85	$43.09	35,949
2018-03-21	$47.62	$47.76	$47.60	$47.76	$43.01	24,408
2018-03-20	$47.69	$47.71	$47.65	$47.69	$42.94	12,846
2018-03-19	$47.92	$48.06	$47.92	$47.97	$42.99	11,923
2018-03-16	$47.99	$48.06	$47.98	$48.06	$43.07	57,488
2018-03-15	$48.04	$48.15	$48.03	$48.15	$43.15	22,266
2018-03-14	$47.97	$48.17	$47.97	$48.13	$43.13	17,332
2018-03-13	$48.03	$48.13	$48.00	$48.03	$43.04	38,227
2018-03-12	$47.95	$48.07	$47.95	$48.07	$43.08	16,633
2018-03-09	$47.92	$48.00	$47.91	$47.91	$42.93	14,052
2018-03-08	$48.01	$48.07	$47.97	$48.05	$43.06	8,652
2018-03-07	$48.00	$48.04	$47.93	$47.96	$42.97	14,901
2018-03-06	$47.93	$47.93	$47.93	$47.93	$42.95	8,432
2018-03-05	$47.90	$47.99	$47.89	$47.93	$42.95	13,600
2018-03-02	$48.09	$48.10	$47.98	$48.00	$43.01	10,654
2018-03-01	$47.90	$57.71	$47.90	$48.15	$43.15	66,962
2018-02-28	$47.96	$48.01	$47.87	$47.93	$42.95	16,571
2018-02-27	$47.90	$48.04	$47.85	$48.04	$43.05	23,567
2018-02-26	$48.22	$48.22	$47.94	$47.95	$42.97	24,569
2018-02-23	$47.94	$48.10	$47.93	$47.96	$42.98	23,945
2018-02-22	$47.82	$47.93	$47.76	$47.93	$42.95	29,749
2018-02-21	$47.84	$48.00	$47.69	$47.70	$42.75	11,048
2018-02-20	$47.86	$47.94	$47.82	$47.90	$42.93	23,818
2018-02-16	$47.91	$48.06	$47.91	$48.02	$43.03	16,202
2018-02-15	$47.93	$47.95	$47.79	$47.93	$42.95	11,514
2018-02-14	$47.95	$47.98	$47.74	$47.83	$42.86	23,496
2018-02-13	$48.06	$48.11	$47.89	$48.10	$43.10	68,392
2018-02-12	$48.00	$48.10	$47.94	$48.07	$43.08	17,813
2018-02-09	$48.02	$48.21	$47.98	$48.10	$43.10	25,683
2018-02-08	$48.05	$48.19	$48.04	$48.11	$43.11	14,098
2018-02-07	$48.35	$48.37	$48.07	$48.12	$43.12	43,526
2018-02-06	$48.26	$48.45	$48.15	$48.16	$43.16	20,383
2018-02-05	$48.18	$48.42	$48.16	$48.42	$43.39	21,954
2018-02-02	$48.17	$48.30	$48.17	$48.27	$43.26	30,806
2018-02-01	$48.52	$48.55	$48.35	$48.35	$43.33	69,510
2018-01-31	$48.54	$48.59	$48.43	$48.53	$43.49	17,102
2018-01-30	$48.58	$48.62	$48.51	$48.51	$43.47	31,655
2018-01-29	$48.63	$48.69	$48.57	$48.69	$43.63	31,819
2018-01-26	$48.72	$48.77	$48.67	$48.75	$43.69	49,859
2018-01-25	$48.70	$48.84	$48.68	$48.84	$43.77	74,381
2018-01-24	$48.74	$48.80	$48.71	$48.76	$43.70	22,056
2018-01-23	$48.82	$48.84	$48.74	$48.83	$43.76	23,185
2018-01-22	$48.73	$48.78	$48.69	$48.73	$43.67	51,937
2018-01-19	$48.71	$48.77	$48.69	$48.71	$43.66	20,740
2018-01-18	$48.78	$48.84	$48.74	$48.78	$43.71	230,172
2018-01-17	$48.86	$48.98	$48.83	$48.92	$43.84	55,763
2018-01-16	$48.97	$49.02	$48.87	$49.01	$43.92	57,763
2018-01-12	$48.80	$48.96	$48.80	$48.88	$43.80	184,685
2018-01-11	$48.86	$49.06	$48.86	$48.91	$43.83	33,687
2018-01-10	$48.83	$48.99	$48.83	$48.99	$43.90	58,874
2018-01-09	$48.97	$49.03	$48.94	$48.97	$43.88	41,229
2018-01-08	$49.10	$49.12	$49.04	$49.11	$44.01	25,913
2018-01-05	$49.06	$49.15	$49.03	$49.12	$44.02	34,727
2018-01-04	$49.12	$49.18	$49.05	$49.17	$44.06	35,177
2018-01-03	$49.15	$49.20	$49.07	$49.18	$44.07	38,177
2018-01-02	$49.20	$49.20	$49.01	$49.13	$44.03	59,645
2017-12-29	$49.22	$49.23	$49.19	$49.21	$44.10	1,829
2017-12-28	$49.19	$49.22	$49.11	$49.21	$44.10	9,402
2017-12-27	$49.15	$49.27	$49.08	$49.24	$44.13	47,897
2017-12-26	$49.02	$49.17	$48.99	$49.09	$43.99	38,555
2017-12-22	$49.01	$49.02	$48.96	$49.02	$43.93	6,204
2017-12-21	$48.95	$49.00	$48.91	$48.93	$43.85	22,338
2017-12-20	$49.45	$49.53	$49.44	$49.50	$43.90	35,745
2017-12-19	$49.66	$49.66	$49.55	$49.59	$43.97	116,067
2017-12-18	$49.83	$49.83	$49.70	$49.71	$44.08	122,104
2017-12-15	$49.75	$49.86	$49.75	$49.86	$44.21	8,618
2017-12-14	$49.78	$49.89	$49.77	$49.86	$44.21	14,514
2017-12-13	$49.74	$49.90	$49.71	$49.90	$44.25	9,153
2017-12-12	$49.62	$49.74	$49.61	$49.74	$44.11	12,076
2017-12-11	$49.74	$49.82	$49.68	$49.77	$44.13	15,400
2017-12-08	$49.71	$49.79	$49.70	$49.74	$44.11	9,248
2017-12-07	$49.81	$49.87	$49.76	$49.83	$44.19	36,927
2017-12-06	$49.84	$49.93	$49.82	$49.87	$44.22	22,491
2017-12-05	$49.66	$49.82	$49.66	$49.82	$44.18	15,171
2017-12-04	$49.78	$49.78	$49.66	$49.73	$44.10	10,202
2017-12-01	$49.62	$49.83	$49.60	$49.78	$44.14	23,217
2017-11-30	$49.74	$49.74	$49.60	$49.62	$44.00	18,350
2017-11-29	$49.71	$49.78	$49.70	$49.77	$44.13	9,219
2017-11-28	$49.87	$49.93	$49.83	$49.87	$44.22	18,640
2017-11-27	$49.79	$49.91	$49.79	$49.91	$44.26	9,989
2017-11-24	$49.84	$49.84	$49.80	$49.81	$44.17	3,053
2017-11-22	$49.75	$49.90	$49.74	$49.90	$44.25	19,847
2017-11-21	$49.73	$49.76	$49.70	$49.76	$44.13	27,566
2017-11-20	$49.71	$49.78	$49.68	$49.75	$44.12	12,654
2017-11-17	$49.82	$49.86	$49.74	$49.83	$44.19	25,922
2017-11-16	$49.73	$49.77	$49.69	$49.75	$44.12	15,014
2017-11-15	$49.72	$49.83	$49.70	$49.83	$44.19	410,241
2017-11-14	$49.74	$49.79	$49.69	$49.69	$44.06	136,827
2017-11-13	$49.76	$49.76	$49.67	$49.70	$44.08	11,676
2017-11-10	$49.78	$49.78	$49.72	$49.72	$44.09	28,023
2017-11-09	$49.86	$49.96	$49.84	$49.96	$44.30	17,846
2017-11-08	$50.00	$50.01	$49.93	$49.97	$44.32	15,801
2017-11-07	$49.97	$50.04	$49.96	$50.04	$44.37	11,184
2017-11-06	$49.93	$50.04	$49.93	$50.03	$44.37	19,995
2017-11-03	$49.92	$49.99	$49.87	$49.99	$44.33	8,004
2017-11-02	$49.94	$49.96	$49.87	$49.96	$44.30	4,880
2017-11-01	$49.85	$49.95	$49.84	$49.91	$44.26	12,404
2017-10-31	$49.89	$49.89	$49.81	$49.83	$44.18	18,604
2017-10-30	$49.90	$49.91	$49.82	$49.87	$44.22	31,408
2017-10-27	$49.83	$49.83	$49.72	$49.83	$44.19	27,850
2017-10-26	$49.70	$49.79	$49.64	$49.71	$44.08	21,353
2017-10-25	$49.74	$49.79	$49.69	$49.75	$44.11	17,858
2017-10-24	$49.84	$49.87	$49.77	$49.82	$44.18	21,690
2017-10-23	$49.90	$49.94	$49.82	$49.94	$44.29	21,251
2017-10-20	$49.82	$49.88	$49.78	$49.81	$44.17	31,795
2017-10-19	$50.05	$50.06	$49.92	$50.02	$44.36	24,256
2017-10-18	$49.96	$49.99	$49.90	$49.93	$44.28	22,987
2017-10-17	$50.01	$50.04	$49.96	$50.02	$44.36	36,382
2017-10-16	$50.11	$50.12	$49.96	$50.07	$44.40	9,913
2017-10-13	$50.09	$50.14	$50.04	$50.14	$44.46	8,967
2017-10-12	$49.90	$49.98	$49.88	$49.93	$44.28	16,515
2017-10-11	$49.88	$49.98	$49.86	$49.86	$44.21	11,290
2017-10-10	$49.96	$50.04	$49.81	$49.99	$44.33	17,353
2017-10-09	$49.91	$49.92	$49.79	$49.92	$44.27	21,574
2017-10-06	$49.85	$49.87	$49.77	$49.82	$44.18	26,250
2017-10-05	$49.81	$49.91	$49.81	$49.85	$44.21	47,563
2017-10-04	$49.92	$49.96	$49.85	$49.87	$44.22	24,133
2017-10-03	$49.85	$49.96	$49.84	$49.96	$44.30	25,974
2017-10-02	$49.81	$49.93	$49.80	$49.89	$44.24	35,775
2017-09-29	$49.85	$49.92	$49.81	$49.85	$44.21	5,637
2017-09-28	$49.80	$49.94	$49.80	$49.92	$44.27	5,320
2017-09-27	$50.03	$50.03	$49.82	$49.85	$44.20	13,181
2017-09-26	$50.08	$50.08	$50.00	$50.05	$44.38	19,416
2017-09-25	$49.98	$50.11	$49.94	$50.07	$44.40	16,880
2017-09-22	$50.01	$50.01	$49.99	$49.99	$44.33	5,316
2017-09-21	$49.98	$49.98	$49.88	$49.91	$44.26	21,550
2017-09-20	$50.00	$50.08	$49.85	$49.91	$44.26	13,566
2017-09-19	$50.03	$50.05	$49.93	$49.93	$44.28	21,964
2017-09-18	$50.04	$50.11	$50.01	$50.06	$44.35	7,169
2017-09-15	$50.11	$50.13	$50.03	$50.13	$44.41	9,755
2017-09-14	$50.13	$50.15	$50.10	$50.15	$44.43	7,378
2017-09-13	$50.19	$50.21	$50.11	$50.17	$44.44	4,539
2017-09-12	$50.18	$50.24	$50.16	$50.23	$44.50	17,686
2017-09-11	$50.32	$50.33	$50.30	$50.31	$44.57	15,159
2017-09-08	$50.37	$50.49	$50.37	$50.49	$44.73	2,969
2017-09-07	$50.50	$50.58	$50.43	$50.44	$44.69	10,573
2017-09-06	$50.38	$50.45	$50.30	$50.37	$44.62	6,195
2017-09-05	$50.45	$50.51	$50.41	$50.44	$44.69	21,453
2017-09-01	$50.10	$50.30	$50.10	$50.18	$44.46	4,031
2017-08-31	$50.18	$50.32	$50.18	$50.30	$44.56	3,151
2017-08-30	$50.24	$50.25	$50.12	$50.18	$44.46	9,407
2017-08-29	$50.17	$50.30	$50.14	$50.21	$44.48	9,566
2017-08-28	$50.07	$50.23	$50.07	$50.22	$44.49	11,962
2017-08-25	$50.10	$50.17	$50.02	$50.14	$44.42	20,214
2017-08-24	$49.97	$50.09	$49.97	$50.08	$44.37	14,665
2017-08-23	$50.07	$50.16	$50.07	$50.16	$44.44	8,292
2017-08-22	$49.95	$50.05	$49.94	$50.02	$44.31	23,947
2017-08-21	$50.14	$50.15	$50.02	$50.14	$44.42	10,228
2017-08-18	$50.04	$50.17	$50.01	$50.09	$44.38	15,821
2017-08-17	$49.97	$50.12	$49.92	$50.09	$44.38	25,907
2017-08-16	$49.91	$50.04	$49.75	$49.98	$44.28	15,410
2017-08-15	$49.80	$49.91	$49.79	$49.79	$44.11	4,458
2017-08-14	$49.93	$50.05	$49.90	$50.00	$44.30	32,190
2017-08-11	$49.98	$50.12	$49.87	$50.10	$44.39	15,436
2017-08-10	$50.03	$50.05	$49.87	$50.05	$44.34	5,839
2017-08-09	$49.89	$50.00	$49.83	$49.95	$44.25	20,080
2017-08-08	$49.90	$49.93	$49.76	$49.89	$44.20	11,628
2017-08-07	$49.94	$49.96	$49.80	$49.81	$44.12	1,681
2017-08-04	$49.81	$49.98	$49.81	$49.87	$44.18	12,243
2017-08-03	$49.88	$50.09	$49.88	$50.03	$44.32	14,442
2017-08-02	$49.88	$50.00	$49.85	$49.96	$44.26	18,517
2017-08-01	$49.83	$50.03	$49.83	$50.03	$44.32	10,954
2017-07-31	$49.98	$49.98	$49.83	$49.93	$44.23	12,203
2017-07-28	$49.75	$49.91	$49.74	$49.88	$44.19	44,004
2017-07-27	$49.69	$49.84	$49.69	$49.83	$44.14	6,364
2017-07-26	$49.68	$49.87	$49.68	$49.85	$44.16	34,876
2017-07-25	$49.74	$49.78	$49.67	$49.68	$44.01	28,852
2017-07-24	$49.77	$49.91	$49.77	$49.91	$44.21	19,511
2017-07-21	$49.88	$49.96	$49.88	$49.90	$44.21	19,954
2017-07-20	$49.84	$49.92	$49.81	$49.86	$44.17	33,616
2017-07-19	$49.83	$49.83	$49.75	$49.79	$44.11	13,228
2017-07-18	$49.74	$49.82	$49.73	$49.79	$44.11	21,125
2017-07-17	$49.69	$49.70	$49.63	$49.70	$44.03	9,177
2017-07-14	$49.60	$49.69	$49.59	$49.67	$44.00	12,466
2017-07-13	$49.50	$49.58	$49.45	$49.57	$43.92	22,838
2017-07-12	$49.51	$49.60	$49.51	$49.55	$43.90	9,332
2017-07-11	$49.32	$49.47	$49.32	$49.47	$43.83	13,476
2017-07-10	$49.42	$49.42	$49.31	$49.32	$43.69	11,594
2017-07-07	$49.28	$49.39	$49.28	$49.37	$43.74	31,025
2017-07-06	$49.39	$49.44	$49.31	$49.44	$43.80	36,896
2017-07-05	$49.43	$49.52	$49.41	$49.51	$43.86	52,448
2017-07-03	$49.46	$49.47	$49.34	$49.44	$43.80	14,411
2017-06-30	$49.62	$49.65	$49.54	$49.54	$43.89	5,340
2017-06-29	$49.57	$49.68	$49.53	$49.58	$43.92	5,102
2017-06-28	$49.76	$49.80	$49.69	$49.79	$44.11	2,714
2017-06-27	$49.79	$49.80	$49.78	$49.78	$44.10	7,694
2017-06-26	$49.88	$49.98	$49.87	$49.97	$44.27	15,050
2017-06-23	$49.89	$49.91	$49.87	$49.91	$44.22	20,018
2017-06-22	$49.80	$49.89	$49.80	$49.89	$44.20	2,876
2017-06-21	$49.74	$49.86	$49.73	$49.78	$44.10	11,223
2017-06-20	$49.75	$49.88	$49.74	$49.79	$44.11	17,738
2017-06-19	$49.75	$49.83	$49.71	$49.79	$44.11	10,046
2017-06-16	$49.88	$49.89	$49.79	$49.88	$44.19	16,808
2017-06-15	$49.78	$49.88	$49.74	$49.76	$44.08	29,781
2017-06-14	$49.97	$50.06	$49.83	$49.86	$44.17	21,351
2017-06-13	$49.71	$49.78	$49.70	$49.78	$44.10	10,506
2017-06-12	$49.96	$50.12	$49.96	$50.06	$44.10	12,048
2017-06-09	$50.00	$50.08	$49.97	$50.01	$44.07	22,655
2017-06-08	$50.01	$50.05	$49.98	$50.03	$44.08	10,712
2017-06-07	$50.09	$50.19	$50.05	$50.12	$44.16	15,468
2017-06-06	$50.19	$50.24	$50.16	$50.23	$44.26	12,412
2017-06-05	$50.08	$50.13	$50.07	$50.11	$44.15	12,911
2017-06-02	$50.11	$50.22	$50.10	$50.20	$44.23	24,681
2017-06-01	$49.96	$50.02	$49.89	$49.97	$44.03	8,437
2017-05-31	$49.97	$50.05	$49.94	$49.94	$44.00	6,184
2017-05-30	$49.97	$50.01	$49.89	$49.93	$43.99	5,906
2017-05-26	$49.86	$49.89	$49.80	$49.89	$43.96	6,897
2017-05-25	$49.74	$49.85	$49.74	$49.83	$43.91	11,032
2017-05-24	$49.76	$49.85	$49.71	$49.85	$43.92	36,259
2017-05-23	$49.84	$49.84	$49.70	$49.75	$43.84	18,564
2017-05-22	$49.80	$49.87	$49.80	$49.84	$43.91	12,285
2017-05-19	$49.78	$49.84	$49.76	$49.84	$43.91	5,258
2017-05-18	$49.77	$49.88	$49.75	$49.84	$43.91	19,525
2017-05-17	$49.72	$49.89	$49.72	$49.88	$43.95	12,926
2017-05-16	$49.56	$49.63	$49.51	$49.58	$43.69	11,045
2017-05-15	$49.50	$49.55	$49.42	$49.53	$43.64	14,138
2017-05-12	$49.48	$49.55	$49.48	$49.53	$43.64	9,097
2017-05-11	$49.25	$49.35	$49.25	$49.33	$43.46	6,691
2017-05-10	$49.39	$49.58	$49.22	$49.31	$43.45	11,719
2017-05-09	$49.24	$49.33	$49.21	$49.32	$43.46	14,280
2017-05-08	$49.35	$49.39	$49.30	$49.37	$43.50	15,241
2017-05-05	$49.39	$49.44	$49.35	$49.43	$43.55	17,108
2017-05-04	$49.45	$49.48	$49.37	$49.48	$43.60	14,049
2017-05-03	$49.62	$49.71	$49.54	$49.58	$43.69	19,553
2017-05-02	$49.58	$49.78	$49.58	$49.64	$43.74	23,630
2017-05-01	$49.70	$49.71	$49.55	$49.61	$43.71	18,214
2017-04-28	$49.59	$49.65	$49.54	$49.59	$43.69	23,305
2017-04-27	$49.57	$49.65	$49.57	$49.64	$43.74	27,785
2017-04-26	$49.53	$49.61	$49.43	$49.61	$43.71	14,321
2017-04-25	$49.47	$49.53	$49.45	$49.46	$43.58	12,300
2017-04-24	$49.57	$49.65	$49.52	$49.65	$43.75	11,105
2017-04-21	$49.67	$49.75	$49.62	$49.71	$43.80	8,041
2017-04-20	$49.57	$49.66	$49.57	$49.65	$43.75	27,702
2017-04-19	$49.61	$49.76	$49.61	$49.69	$43.78	17,977
2017-04-18	$49.53	$49.83	$49.53	$49.83	$43.91	11,157
2017-04-17	$49.57	$49.70	$49.53	$49.66	$43.76	11,712
2017-04-13	$49.49	$49.67	$49.49	$49.67	$43.77	19,822
2017-04-12	$49.40	$49.53	$49.37	$49.53	$43.64	9,727
2017-04-11	$49.38	$49.48	$49.33	$49.36	$43.49	22,519
2017-04-10	$49.28	$49.36	$49.28	$49.34	$43.47	46,632
2017-04-07	$49.38	$49.46	$49.19	$49.19	$43.34	46,632
2017-04-06	$49.37	$49.40	$49.33	$49.40	$43.53	12,310
2017-04-05	$49.28	$49.42	$49.28	$49.42	$43.54	23,662
2017-04-04	$49.30	$49.36	$49.29	$49.32	$43.46	22,392
2017-04-03	$49.30	$49.38	$49.26	$49.36	$43.49	39,083
2017-03-31	$49.09	$49.18	$49.09	$49.18	$43.33	2,959
2017-03-30	$49.07	$49.13	$49.04	$49.09	$43.25	1,670
2017-03-29	$49.14	$49.18	$49.10	$49.16	$43.32	5,217
2017-03-28	$49.12	$49.18	$48.99	$49.05	$43.22	7,338
2017-03-27	$49.12	$49.19	$49.11	$49.11	$43.27	8,289
2017-03-24	$49.06	$49.08	$49.02	$49.03	$43.20	3,449
2017-03-23	$49.03	$49.07	$48.98	$49.04	$43.21	8,987
2017-03-22	$49.03	$49.09	$49.01	$49.08	$43.25	13,801
2017-03-21	$48.91	$49.02	$48.91	$48.97	$43.15	17,746
2017-03-20	$48.75	$48.93	$48.75	$48.93	$43.11	11,281
2017-03-17	$48.79	$48.88	$48.77	$48.84	$43.03	15,620
2017-03-16	$48.71	$48.73	$48.62	$48.71	$42.92	14,726
2017-03-15	$48.40	$48.76	$48.40	$48.75	$42.95	35,503
2017-03-14	$48.47	$48.56	$48.46	$48.53	$42.76	16,337
2017-03-13	$48.66	$48.71	$48.56	$48.60	$42.69	6,953
2017-03-10	$48.68	$48.74	$48.66	$48.74	$42.82	12,825
2017-03-09	$48.75	$48.79	$48.60	$48.60	$42.69	19,277
2017-03-08	$48.76	$48.88	$48.74	$48.76	$42.83	11,333
2017-03-07	$48.93	$49.02	$48.87	$48.89	$42.95	11,630
2017-03-06	$48.98	$49.05	$48.96	$48.99	$43.04	26,092
2017-03-03	$48.95	$49.08	$48.89	$49.00	$43.05	18,430
2017-03-02	$49.07	$49.08	$48.92	$48.94	$42.99	37,220
2017-03-01	$49.02	$49.15	$49.02	$49.15	$43.18	43,656
2017-02-28	$49.36	$49.44	$49.24	$49.26	$43.27	22,769
2017-02-27	$49.43	$49.43	$49.34	$49.34	$43.34	28,827
2017-02-24	$49.47	$49.54	$49.41	$49.48	$43.47	15,616
2017-02-23	$49.23	$49.36	$49.22	$49.36	$43.36	21,900
2017-02-22	$49.17	$49.24	$49.05	$49.18	$43.20	30,817
2017-02-21	$49.15	$49.21	$49.08	$49.16	$43.19	25,966
2017-02-17	$49.18	$49.21	$49.09	$49.09	$43.12	37,560
2017-02-16	$48.94	$49.12	$48.93	$49.03	$43.07	12,043
2017-02-15	$48.87	$48.94	$48.82	$48.91	$42.97	31,498
2017-02-14	$48.86	$49.01	$48.82	$49.00	$43.04	20,066
2017-02-13	$48.99	$49.13	$48.99	$49.09	$43.12	17,514
2017-02-10	$49.12	$49.17	$49.07	$49.16	$43.19	11,724
2017-02-09	$49.09	$49.15	$49.05	$49.14	$43.17	18,466
2017-02-08	$49.23	$49.28	$49.15	$49.28	$43.29	11,625
2017-02-07	$49.11	$49.27	$49.10	$49.11	$43.14	52,189
2017-02-06	$49.02	$49.19	$49.02	$49.19	$43.21	30,252
2017-02-03	$49.06	$49.18	$48.87	$48.90	$42.96	68,045
2017-02-02	$49.02	$49.04	$48.90	$48.99	$43.04	19,921
2017-02-01	$48.84	$48.98	$48.81	$48.97	$43.02	7,043
2017-01-31	$48.98	$49.08	$48.97	$48.99	$43.04	16,837
2017-01-30	$48.82	$48.99	$48.82	$48.93	$42.98	19,187
2017-01-27	$48.82	$48.93	$48.78	$48.93	$42.98	14,049
2017-01-26	$48.68	$48.88	$48.62	$48.75	$42.83	25,124
2017-01-25	$48.80	$48.90	$48.76	$48.77	$42.84	7,102
2017-01-24	$49.04	$49.06	$48.82	$48.82	$42.89	12,138
2017-01-23	$48.85	$49.12	$48.85	$49.01	$43.05	18,320
2017-01-20	$48.88	$48.95	$48.76	$48.86	$42.92	73,676
2017-01-19	$48.85	$48.88	$48.69	$48.73	$42.81	64,116
2017-01-18	$49.09	$49.13	$48.86	$48.97	$43.02	33,198
2017-01-17	$49.06	$49.29	$49.06	$49.23	$43.25	33,976
2017-01-13	$48.91	$49.11	$48.91	$49.06	$43.10	21,683
2017-01-12	$49.25	$49.26	$49.06	$49.14	$43.17	39,890
2017-01-11	$49.01	$49.14	$48.99	$49.09	$43.12	22,757
2017-01-10	$49.04	$49.06	$48.92	$49.04	$43.08	27,126
2017-01-09	$49.06	$49.11	$48.92	$49.04	$43.08	38,311
2017-01-06	$48.91	$48.97	$48.88	$48.95	$43.00	13,589
2017-01-05	$48.83	$49.14	$48.83	$48.99	$43.04	23,576
2017-01-04	$48.76	$48.88	$48.68	$48.88	$42.94	25,277
2017-01-03	$48.60	$48.88	$48.51	$48.86	$42.92	79,589
2016-12-30	$48.68	$48.76	$48.65	$48.67	$42.76	26,943
2016-12-29	$48.67	$48.78	$48.52	$48.67	$42.76	53,011
2016-12-28	$48.37	$48.57	$48.35	$48.47	$42.58	12,079
2016-12-27	$48.31	$48.40	$48.29	$48.31	$42.44	36,842
2016-12-23	$48.41	$48.43	$48.40	$48.43	$42.54	1,900
2016-12-22	$49.43	$49.49	$49.39	$49.48	$42.46	27,994
2016-12-21	$49.41	$49.50	$49.41	$49.48	$42.46	40,613
2016-12-20	$49.28	$49.42	$49.28	$49.34	$42.34	72,947
2016-12-19	$49.38	$49.47	$49.36	$49.45	$42.44	11,656
2016-12-16	$49.30	$49.45	$49.28	$49.30	$42.31	19,314
2016-12-15	$49.28	$49.47	$49.28	$49.33	$42.33	30,082
2016-12-14	$49.92	$49.95	$49.43	$49.43	$42.42	31,184
2016-12-13	$49.84	$49.87	$49.76	$49.80	$42.74	14,319
2016-12-12	$49.72	$49.83	$49.72	$49.77	$42.71	9,028
2016-12-09	$50.00	$50.00	$49.77	$49.79	$42.73	15,424
2016-12-08	$49.92	$50.02	$49.91	$50.00	$42.91	16,551
2016-12-07	$50.01	$50.11	$50.01	$50.11	$43.00	13,815
2016-12-06	$49.96	$49.96	$49.90	$49.95	$42.86	32,722
2016-12-05	$49.80	$49.98	$49.80	$49.93	$42.85	23,340
2016-12-02	$49.89	$50.01	$49.83	$49.97	$42.88	20,193
2016-12-01	$49.92	$49.97	$49.83	$49.86	$42.79	40,406
2016-11-30	$50.01	$50.07	$49.97	$50.06	$42.96	24,648
2016-11-29	$49.99	$50.06	$49.99	$50.06	$42.96	9,974
2016-11-28	$49.92	$50.43	$49.92	$50.10	$42.99	30,115
2016-11-25	$49.86	$49.88	$49.86	$49.88	$42.80	3,425
2016-11-23	$49.99	$50.07	$49.94	$50.07	$42.97	18,854
2016-11-22	$50.00	$50.07	$50.00	$50.06	$42.96	30,656
2016-11-21	$50.04	$50.08	$50.01	$50.05	$42.95	12,213
2016-11-18	$50.00	$50.13	$49.85	$49.92	$42.84	16,501
2016-11-17	$50.21	$50.29	$50.04	$50.20	$43.08	38,182
2016-11-16	$50.12	$50.31	$50.10	$50.31	$43.17	15,615
2016-11-15	$50.21	$50.34	$50.19	$50.26	$43.13	13,652
2016-11-14	$50.44	$50.44	$50.18	$50.25	$43.12	21,697
2016-11-11	$50.71	$51.01	$50.44	$50.65	$43.46	25,196
2016-11-10	$50.69	$50.88	$50.55	$50.56	$43.39	20,447
2016-11-09	$51.11	$51.32	$50.82	$50.83	$43.62	17,405
2016-11-08	$51.39	$51.39	$51.24	$51.36	$44.08	5,667
2016-11-07	$51.38	$51.52	$51.38	$51.52	$44.21	18,395
2016-11-04	$51.47	$51.58	$51.45	$51.47	$44.17	16,684
2016-11-03	$51.45	$51.50	$51.39	$51.49	$44.19	22,654
2016-11-02	$51.40	$51.56	$51.40	$51.49	$44.18	11,862
2016-11-01	$51.40	$51.47	$51.36	$51.47	$44.17	24,718
2016-10-31	$51.41	$51.53	$51.40	$51.52	$44.21	28,298
2016-10-28	$51.26	$51.53	$51.26	$51.50	$44.20	53,450
2016-10-27	$51.37	$51.57	$51.34	$51.49	$44.19	60,507
2016-10-26	$51.53	$51.59	$51.49	$51.58	$44.26	19,653
2016-10-25	$51.57	$51.68	$51.57	$51.67	$44.34	12,828
2016-10-24	$51.61	$51.65	$51.54	$51.63	$44.31	43,188
2016-10-21	$51.71	$51.72	$51.61	$51.71	$44.38	8,876
2016-10-20	$51.71	$51.73	$51.63	$51.69	$44.36	16,968
2016-10-19	$51.50	$51.65	$51.50	$51.59	$44.27	11,856
2016-10-18	$51.56	$51.79	$51.56	$51.67	$44.34	20,651
2016-10-17	$51.49	$51.65	$51.46	$51.57	$44.26	28,639
2016-10-14	$51.46	$51.66	$51.40	$51.57	$44.26	66,426
2016-10-13	$51.44	$51.93	$51.44	$51.57	$44.26	31,185
2016-10-12	$51.32	$51.77	$51.31	$51.49	$44.19	19,261
2016-10-11	$51.60	$51.60	$51.40	$51.57	$44.26	7,303
2016-10-10	$52.00	$52.04	$51.56	$51.69	$44.36	50,787
2016-10-07	$51.53	$51.68	$51.49	$51.58	$44.26	10,771
2016-10-06	$51.63	$51.76	$51.52	$51.58	$44.26	14,976
2016-10-05	$51.60	$51.73	$51.60	$51.63	$44.31	15,244
2016-10-04	$51.76	$51.87	$51.61	$51.74	$44.40	12,143
2016-10-03	$51.77	$51.97	$51.77	$51.94	$44.57	3,053
2016-09-30	$51.88	$52.01	$51.88	$51.93	$44.56	32,732
2016-09-29	$52.01	$52.14	$51.94	$51.99	$44.62	18,511
2016-09-28	$52.00	$52.06	$51.90	$52.03	$44.65	32,065
2016-09-27	$51.86	$51.98	$51.77	$51.93	$44.56	76,081
2016-09-26	$51.85	$52.00	$51.85	$51.89	$44.53	24,074
2016-09-23	$51.97	$51.97	$51.76	$51.96	$44.59	36,311
2016-09-22	$51.60	$51.92	$51.60	$51.92	$44.56	25,788
2016-09-21	$51.59	$51.67	$51.45	$51.57	$44.25	23,540
2016-09-20	$51.40	$51.59	$51.32	$51.51	$44.20	22,503
2016-09-19	$51.43	$51.58	$51.36	$51.48	$44.18	15,344
2016-09-16	$51.52	$51.57	$51.35	$51.56	$44.25	37,016
2016-09-15	$51.44	$51.56	$51.30	$51.52	$44.21	16,266
2016-09-14	$51.32	$51.54	$51.32	$51.44	$44.14	31,623
2016-09-13	$51.51	$51.53	$51.26	$51.37	$44.08	17,725
2016-09-12	$51.42	$51.54	$51.40	$51.53	$44.20	22,572
2016-09-09	$51.52	$51.59	$51.47	$51.56	$44.23	19,913
2016-09-08	$51.89	$51.92	$51.70	$51.86	$44.49	23,442
2016-09-07	$51.86	$52.04	$51.85	$52.00	$44.61	37,294
2016-09-06	$51.81	$52.02	$51.81	$51.87	$44.50	26,030
2016-09-02	$51.95	$51.95	$51.68	$51.85	$44.48	32,333
2016-09-01	$51.84	$51.87	$51.70	$51.87	$44.50	29,731
2016-08-31	$51.67	$51.82	$51.61	$51.61	$44.27	26,718
2016-08-30	$51.84	$51.86	$51.76	$51.85	$44.48	16,115
2016-08-29	$51.76	$51.88	$51.68	$51.88	$44.50	26,783
2016-08-26	$51.88	$51.89	$51.58	$51.64	$44.30	19,145
2016-08-25	$51.80	$51.90	$51.80	$51.80	$44.44	22,240
2016-08-24	$51.71	$51.91	$51.71	$51.88	$44.50	21,113
2016-08-23	$51.82	$51.96	$51.78	$51.89	$44.51	22,315
2016-08-22	$51.88	$51.92	$51.74	$51.76	$44.40	31,102
2016-08-19	$51.67	$51.80	$51.64	$51.79	$44.43	21,267
2016-08-18	$51.75	$51.91	$51.75	$51.90	$44.52	19,248
2016-08-17	$51.68	$51.79	$51.52	$51.79	$44.43	25,785
2016-08-16	$51.55	$51.69	$51.55	$51.69	$44.34	31,001
2016-08-15	$51.71	$51.80	$51.64	$51.69	$44.34	12,111
2016-08-12	$51.88	$51.95	$51.73	$51.76	$44.40	16,733
2016-08-11	$51.61	$51.71	$51.54	$51.60	$44.26	20,479
2016-08-10	$51.84	$51.92	$51.73	$51.92	$44.54	18,051
2016-08-09	$51.60	$51.72	$51.59	$51.72	$44.37	10,162
2016-08-08	$51.47	$51.64	$51.47	$51.64	$44.30	43,432
2016-08-05	$51.60	$51.60	$51.57	$51.57	$44.24	8,848
2016-08-04	$51.79	$51.81	$51.70	$51.80	$44.44	25,579
2016-08-03	$51.54	$51.71	$51.49	$51.65	$44.31	44,023
2016-08-02	$51.42	$51.64	$51.42	$51.58	$44.25	30,487
2016-08-01	$51.81	$51.88	$51.72	$51.83	$44.46	37,240
2016-07-29	$51.65	$51.92	$51.65	$51.91	$44.53	24,322
2016-07-28	$51.70	$51.82	$51.61	$51.75	$44.39	39,592
2016-07-27	$51.60	$51.83	$51.55	$51.73	$44.38	42,030
2016-07-26	$51.54	$51.62	$51.39	$51.59	$44.26	51,812
2016-07-25	$51.50	$51.59	$51.50	$51.55	$44.22	10,864
2016-07-22	$51.58	$51.69	$51.50	$51.66	$44.32	35,736
2016-07-21	$51.59	$51.66	$51.53	$51.64	$44.30	26,295
2016-07-20	$51.44	$51.58	$51.44	$51.57	$44.24	19,460
2016-07-19	$51.47	$51.60	$51.47	$51.57	$44.24	28,632
2016-07-18	$51.53	$51.55	$51.47	$51.53	$44.20	19,627
2016-07-15	$51.46	$51.52	$51.32	$51.52	$44.20	39,090
2016-07-14	$51.51	$51.61	$51.47	$51.48	$44.16	11,278
2016-07-13	$51.72	$51.74	$51.58	$51.70	$44.35	43,396
2016-07-12	$51.63	$51.65	$51.49	$51.60	$44.26	43,978
2016-07-11	$51.61	$51.68	$51.58	$51.64	$44.30	16,787
2016-07-08	$51.71	$51.86	$51.71	$51.84	$44.47	755
2016-07-07	$51.54	$51.65	$51.52	$51.61	$44.27	43,908
2016-07-06	$51.55	$51.67	$51.48	$51.67	$44.32	59,960
2016-07-05	$51.56	$51.61	$51.50	$51.58	$44.25	12,953
2016-07-01	$51.28	$51.35	$51.20	$51.34	$44.04	19,469
2016-06-30	$51.02	$51.27	$51.02	$51.25	$43.96	4,435
2016-06-29	$51.07	$51.15	$51.06	$51.06	$43.80	7,700
2016-06-28	$50.97	$51.19	$50.96	$51.12	$43.85	14,830
2016-06-27	$50.97	$51.03	$50.88	$50.99	$43.74	21,557
2016-06-24	$50.80	$50.96	$50.77	$50.86	$43.63	22,682
2016-06-23	$50.60	$50.66	$50.54	$50.56	$43.37	15,993
2016-06-22	$50.44	$50.75	$50.44	$50.75	$43.53	25,260
2016-06-21	$50.87	$50.87	$50.71	$50.79	$43.57	31,632
2016-06-20	$50.68	$50.73	$50.64	$50.72	$43.51	12,591
2016-06-17	$50.78	$50.86	$50.67	$50.84	$43.61	37,945
2016-06-16	$50.95	$50.96	$50.83	$50.95	$43.71	23,055
2016-06-15	$50.87	$51.00	$50.84	$50.90	$43.66	40,721
2016-06-14	$50.81	$50.86	$50.76	$50.79	$43.56	30,556
2016-06-13	$51.07	$51.12	$51.05	$51.05	$43.60	2,059
2016-06-10	$51.06	$51.09	$51.02	$51.06	$43.60	7,212
2016-06-09	$51.06	$51.06	$50.95	$51.03	$43.58	8,803
2016-06-08	$50.90	$50.97	$50.86	$50.97	$43.53	25,242
2016-06-07	$50.88	$50.91	$50.80	$50.88	$43.45	34,051
2016-06-06	$50.71	$50.87	$50.71	$50.84	$43.42	14,436
2016-06-03	$50.78	$50.87	$50.76	$50.85	$43.42	10,044
2016-06-02	$50.39	$50.53	$50.39	$50.53	$43.15	14,324
2016-06-01	$50.41	$50.42	$50.36	$50.37	$43.02	38,232
2016-05-31	$50.35	$50.56	$50.35	$50.48	$43.11	26,348
2016-05-27	$50.49	$50.49	$50.35	$50.37	$43.02	6,969
2016-05-26	$50.43	$50.51	$50.39	$50.50	$43.13	46,231
2016-05-25	$50.36	$50.41	$50.30	$50.38	$43.02	27,066
2016-05-24	$50.16	$50.40	$50.16	$50.39	$43.03	20,813
2016-05-23	$50.22	$50.38	$50.22	$50.29	$42.95	14,553
2016-05-20	$50.37	$50.38	$50.25	$50.37	$43.01	27,671
2016-05-19	$50.21	$50.30	$50.18	$50.28	$42.94	27,942
2016-05-18	$50.33	$50.39	$50.13	$50.23	$42.89	27,363
2016-05-17	$50.66	$50.66	$50.41	$50.52	$43.14	59,613
2016-05-16	$50.51	$50.60	$50.51	$50.59	$43.20	31,147
2016-05-13	$50.55	$50.65	$50.55	$50.65	$43.25	24,311
2016-05-12	$50.50	$50.59	$50.46	$50.57	$43.19	56,140
2016-05-11	$50.58	$50.64	$50.53	$50.60	$43.21	27,178
2016-05-10	$50.53	$50.65	$50.53	$50.61	$43.22	20,829
2016-05-09	$50.51	$50.66	$50.51	$50.63	$43.24	21,686
2016-05-06	$50.73	$50.73	$50.48	$50.58	$43.19	13,771
2016-05-05	$50.49	$50.69	$50.49	$50.65	$43.25	35,430
2016-05-04	$50.53	$50.63	$50.48	$50.63	$43.24	41,518
2016-05-03	$50.57	$50.66	$50.55	$50.62	$43.23	18,908
2016-05-02	$50.59	$50.59	$50.44	$50.53	$43.15	14,183
2016-04-29	$50.52	$50.63	$50.49	$50.61	$43.22	7,333
2016-04-28	$50.41	$50.58	$50.41	$50.54	$43.16	46,291
2016-04-27	$50.43	$50.55	$50.40	$50.55	$43.17	54,073
2016-04-26	$50.29	$50.37	$50.23	$50.32	$42.97	37,327
2016-04-25	$50.32	$50.36	$50.29	$50.34	$42.99	53,817
2016-04-22	$50.35	$50.44	$50.35	$50.44	$43.07	17,042
2016-04-21	$50.29	$50.39	$50.28	$50.34	$42.99	39,998
2016-04-20	$50.63	$50.69	$50.46	$50.49	$43.12	42,976
2016-04-19	$50.62	$50.69	$50.58	$50.66	$43.26	48,823
2016-04-18	$50.55	$50.69	$50.55	$50.69	$43.29	19,627
2016-04-15	$50.60	$50.67	$50.59	$50.66	$43.26	30,443
2016-04-14	$50.52	$50.61	$50.49	$50.49	$43.12	23,569
2016-04-13	$50.54	$50.65	$50.52	$50.63	$43.24	20,521
2016-04-12	$50.56	$50.66	$50.55	$50.55	$43.17	38,669
2016-04-11	$50.73	$50.77	$50.70	$50.75	$43.34	11,784
2016-04-08	$50.72	$50.75	$50.64	$50.72	$43.31	9,775
2016-04-07	$50.62	$50.80	$50.62	$50.79	$43.37	5,376
2016-04-06	$50.61	$50.68	$50.61	$50.68	$43.28	8,754
2016-04-05	$50.60	$50.73	$50.60	$50.69	$43.29	15,092
2016-04-04	$50.61	$50.61	$50.49	$50.56	$43.17	38,153
2016-04-01	$50.46	$50.50	$50.46	$50.49	$43.12	4,732
2016-03-31	$50.30	$50.45	$50.26	$50.44	$43.07	11,531
2016-03-30	$50.18	$50.28	$50.18	$50.28	$42.94	11,050
2016-03-29	$50.10	$50.27	$50.08	$50.27	$42.93	71,847
2016-03-28	$50.02	$50.10	$50.01	$50.09	$42.78	9,862
2016-03-24	$50.11	$50.15	$49.91	$49.94	$42.65	27,715
2016-03-23	$49.95	$50.06	$49.88	$50.04	$42.73	45,729
2016-03-22	$50.07	$50.13	$49.84	$49.84	$42.56	11,120
2016-03-21	$50.02	$50.07	$49.99	$50.07	$42.76	2,486
2016-03-18	$50.08	$50.16	$50.01	$50.03	$42.72	8,557
2016-03-17	$50.00	$50.07	$49.95	$49.98	$42.68	17,609
2016-03-16	$49.73	$49.91	$49.59	$49.91	$42.62	10,759
2016-03-15	$49.92	$49.92	$49.67	$49.71	$42.45	16,060
2016-03-14	$49.90	$49.99	$49.90	$49.91	$42.52	7,573
2016-03-11	$49.90	$49.95	$49.87	$49.94	$42.54	6,203
2016-03-10	$49.99	$50.00	$49.90	$49.90	$42.51	7,471
2016-03-09	$50.04	$50.04	$49.90	$49.90	$42.51	19,134
2016-03-08	$50.05	$50.21	$50.05	$50.15	$42.72	2,896
2016-03-07	$50.03	$50.04	$49.90	$50.00	$42.59	3,064
2016-03-04	$50.07	$50.09	$49.90	$49.90	$42.51	6,897
2016-03-03	$50.03	$50.07	$50.01	$50.06	$42.65	4,180
2016-03-02	$50.00	$50.03	$49.96	$49.96	$42.56	6,869
2016-03-01	$50.25	$50.25	$50.01	$50.11	$42.68	13,568
2016-02-29	$50.34	$50.35	$50.28	$50.30	$42.85	7,464
2016-02-26	$50.32	$50.32	$50.21	$50.21	$42.77	20,766
2016-02-25	$50.36	$50.46	$50.36	$50.39	$42.93	23,198
2016-02-24	$50.52	$50.53	$50.27	$50.36	$42.90	21,947
2016-02-23	$50.21	$50.36	$50.21	$50.35	$42.89	12,536
2016-02-22	$50.28	$50.28	$50.17	$50.24	$42.80	18,926
2016-02-19	$50.33	$50.33	$50.17	$50.23	$42.79	5,386
2016-02-18	$50.32	$50.33	$50.23	$50.29	$42.84	12,096
2016-02-17	$50.21	$50.25	$50.14	$50.18	$42.75	21,085
2016-02-16	$50.27	$50.35	$50.23	$50.27	$42.83	13,183
2016-02-12	$50.55	$50.55	$50.39	$50.40	$42.94	10,673
2016-02-11	$50.62	$50.72	$50.53	$50.53	$43.05	14,288
2016-02-10	$50.44	$50.56	$50.41	$50.50	$43.02	8,422
2016-02-09	$50.45	$50.52	$50.32	$50.49	$43.01	7,507
2016-02-08	$50.42	$50.51	$50.37	$50.51	$43.03	16,484
2016-02-05	$50.12	$50.25	$50.06	$50.14	$42.71	13,701
2016-02-04	$50.22	$50.27	$50.18	$50.27	$42.83	17,909
2016-02-03	$50.29	$50.32	$50.18	$50.25	$42.80	7,934
2016-02-02	$50.07	$50.24	$50.03	$50.23	$42.79	62,850
2016-02-01	$49.88	$49.97	$49.83	$49.97	$42.57	61,492
2016-01-29	$49.96	$50.07	$49.96	$50.07	$42.65	9,403
2016-01-28	$49.82	$49.83	$49.73	$49.83	$42.45	16,813
2016-01-27	$49.71	$49.77	$49.68	$49.77	$42.40	5,624
2016-01-26	$49.67	$49.75	$49.67	$49.72	$42.36	8,771
2016-01-25	$49.70	$49.71	$49.63	$49.66	$42.30	5,097
2016-01-22	$49.62	$49.70	$49.62	$49.68	$42.32	30,950
2016-01-21	$49.88	$49.89	$49.73	$49.73	$42.36	18,846
2016-01-20	$49.88	$50.01	$49.82	$49.87	$42.48	51,738
2016-01-19	$49.66	$49.76	$49.66	$49.66	$42.31	16,308
2016-01-15	$49.71	$49.83	$49.69	$49.83	$42.45	25,680
2016-01-14	$49.67	$49.68	$49.56	$49.66	$42.30	11,191
2016-01-13	$49.53	$49.70	$49.53	$49.70	$42.34	9,106
2016-01-12	$49.50	$49.67	$49.50	$49.60	$42.25	37,952
2016-01-11	$49.33	$49.45	$49.33	$49.45	$42.13	27,726
2016-01-08	$49.37	$49.48	$49.35	$49.48	$42.15	14,725
2016-01-07	$49.26	$49.39	$49.25	$49.39	$42.07	5,618
2016-01-06	$49.23	$49.35	$49.23	$49.35	$42.04	7,312
2016-01-05	$49.14	$49.24	$49.14	$49.14	$41.86	7,532
2016-01-04	$49.13	$49.27	$49.13	$49.14	$41.86	78,472
2015-12-31	$49.08	$49.13	$49.08	$49.11	$41.84	7,180
2015-12-30	$48.96	$49.05	$48.93	$49.05	$41.79	96,931
2015-12-29	$49.06	$49.08	$48.96	$49.01	$41.75	23,708
2015-12-28	$49.46	$49.49	$49.39	$49.49	$41.85	20,047
2015-12-24	$49.39	$49.43	$49.36	$49.43	$41.80	6,564
2015-12-23	$49.32	$49.40	$49.32	$49.35	$41.73	23,255
2015-12-22	$49.53	$49.54	$49.43	$49.50	$41.86	15,730
2015-12-21	$49.56	$49.63	$49.53	$49.58	$41.93	19,195
2015-12-18	$49.52	$49.62	$49.51	$49.55	$41.91	15,605
2015-12-17	$49.39	$49.54	$49.39	$49.47	$41.84	71,360
2015-12-16	$49.36	$49.40	$49.28	$49.34	$41.73	9,713
2015-12-15	$49.43	$49.46	$49.37	$49.42	$41.80	21,981
2015-12-14	$49.65	$49.65	$49.48	$49.48	$41.85	10,196
2015-12-11	$49.65	$49.77	$49.65	$49.71	$42.05	28,286
2015-12-10	$49.57	$49.62	$49.47	$49.47	$41.84	16,674
2015-12-09	$49.59	$49.73	$49.46	$49.57	$41.92	39,927
2015-12-08	$49.55	$49.69	$49.54	$49.65	$41.99	15,129
2015-12-07	$49.56	$49.64	$49.52	$49.52	$41.88	7,550
2015-12-04	$49.36	$49.59	$49.34	$49.59	$41.94	16,207
2015-12-03	$49.44	$49.53	$49.27	$49.33	$41.72	34,925
2015-12-02	$49.61	$49.69	$49.56	$49.69	$42.03	14,824
2015-12-01	$49.65	$49.83	$49.65	$49.71	$42.04	25,404
2015-11-30	$49.57	$49.68	$49.51	$49.51	$41.87	12,062
2015-11-27	$49.53	$49.61	$49.52	$49.52	$41.88	1,335
2015-11-25	$49.51	$49.57	$49.48	$49.48	$41.85	1,985
2015-11-24	$49.52	$49.56	$49.47	$49.56	$41.91	16,096
2015-11-23	$49.41	$49.52	$49.40	$49.43	$41.80	8,635
2015-11-20	$49.53	$49.61	$49.42	$49.42	$41.80	33,597
2015-11-19	$49.46	$49.60	$49.42	$49.60	$41.95	12,746
2015-11-18	$49.39	$49.52	$49.37	$49.39	$41.77	19,409
2015-11-17	$49.32	$49.54	$49.32	$49.39	$41.77	19,306
2015-11-16	$49.42	$49.53	$49.40	$49.40	$41.78	18,416
2015-11-13	$49.38	$49.49	$49.36	$49.37	$41.75	18,450
2015-11-12	$49.25	$49.36	$49.24	$49.31	$41.70	5,749
2015-11-11	$49.28	$49.37	$49.24	$49.36	$41.74	10,677
2015-11-10	$49.07	$49.47	$49.07	$49.34	$41.73	16,403
2015-11-09	$49.27	$49.29	$49.18	$49.21	$41.62	13,694
2015-11-06	$49.32	$49.32	$49.19	$49.22	$41.63	27,490
2015-11-05	$49.48	$49.57	$49.42	$49.54	$41.90	19,620
2015-11-04	$49.55	$49.61	$49.45	$49.46	$41.83	7,930
2015-11-03	$49.57	$49.65	$49.53	$49.65	$41.99	18,545
2015-11-02	$49.62	$49.69	$49.56	$49.61	$41.96	48,490
2015-10-30	$49.62	$49.73	$49.62	$49.73	$42.06	5,452
2015-10-29	$49.71	$49.72	$49.59	$49.60	$41.95	17,157
2015-10-28	$49.93	$50.05	$49.79	$49.79	$42.11	15,124
2015-10-27	$49.98	$50.11	$49.96	$50.08	$42.35	42,182
2015-10-26	$49.82	$50.00	$49.82	$50.00	$42.29	6,640
2015-10-23	$49.84	$49.92	$49.80	$49.91	$42.21	5,602
2015-10-22	$49.94	$50.10	$49.93	$49.94	$42.24	25,054
2015-10-21	$49.91	$50.01	$49.90	$49.90	$42.20	2,481
2015-10-20	$49.77	$49.90	$49.77	$49.88	$42.19	4,151
2015-10-19	$49.84	$49.98	$49.82	$49.88	$42.19	5,196
2015-10-16	$49.90	$49.97	$49.88	$49.89	$42.19	8,893
2015-10-15	$50.00	$50.00	$49.89	$49.96	$42.25	20,735
2015-10-14	$50.02	$50.07	$49.98	$50.07	$42.35	1,771
2015-10-13	$49.83	$49.90	$49.83	$49.90	$42.20	3,624
2015-10-12	$49.76	$49.83	$49.76	$49.77	$42.09	11,595
2015-10-09	$49.67	$49.78	$49.65	$49.77	$42.09	13,219
2015-10-08	$49.76	$49.89	$49.70	$49.71	$42.04	4,953
2015-10-07	$49.73	$49.89	$49.73	$49.76	$42.08	9,219
2015-10-06	$49.80	$49.93	$49.78	$49.83	$42.14	8,690
2015-10-05	$49.99	$49.99	$49.78	$49.87	$42.18	15,733
2015-10-02	$50.08	$50.12	$49.94	$49.99	$42.28	18,649
2015-10-01	$49.78	$49.92	$49.76	$49.83	$42.14	7,256
2015-09-30	$49.83	$49.86	$49.75	$49.78	$42.10	36,295
2015-09-29	$49.75	$49.90	$49.75	$49.85	$42.16	5,646
2015-09-28	$49.73	$49.77	$49.69	$49.73	$42.06	7,114
2015-09-25	$49.70	$49.70	$49.57	$49.66	$42.00	5,652
2015-09-24	$49.88	$49.88	$49.72	$49.72	$42.05	8,380
2015-09-23	$49.69	$49.81	$49.69	$49.79	$42.11	9,342
2015-09-22	$49.73	$49.86	$49.64	$49.80	$42.11	3,458
2015-09-21	$49.65	$49.67	$49.60	$49.62	$41.93	6,772
2015-09-18	$49.68	$49.83	$49.68	$49.75	$42.04	11,609
2015-09-17	$49.47	$49.77	$49.39	$49.71	$42.01	7,610
2015-09-16	$49.38	$49.56	$49.38	$49.48	$41.82	15,362
2015-09-15	$49.56	$49.60	$49.38	$49.38	$41.73	72,422
2015-09-14	$49.70	$49.74	$49.65	$49.74	$42.04	7,721
2015-09-11	$49.59	$49.76	$49.58	$49.74	$42.04	14,363
2015-09-10	$49.62	$49.70	$49.49	$49.65	$41.96	8,948
2015-09-09	$49.54	$49.67	$49.51	$49.60	$41.92	8,847
2015-09-08	$49.62	$49.64	$49.12	$49.63	$41.94	16,873

ESS Vident Core U.S. Bond Strategy Fund (VBND) News Headlines

Recent ESS Vident Core U.S. Bond Strategy Fund (VBND) News

Similar Companies to ESS Vident Core U.S. Bond Strategy Fund (VBND) 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	--	--	--

ESS Vident Core U.S. Bond Strategy Fund (VBND) Exchange: NYSE ARCA