ProShares VIX Mid-Term Futures ETF (VIXM) Stock

Data as of April 17, 2024

$16.43 ($-0.17) -1.02%

ProShares VIX Mid-Term Futures ETF - Daily Information

Click for more stock information on ProShares VIX Mid-Term Futures ETF.

Daily Information	Data
Date	April 17, 2024
Open	$16.46
Previous Close	$16.43
High	$16.74
Low	$16.35
Adjusted Open	$16.46
Previous Adjusted Close	$16.43
Adjusted High	$16.74
Adjusted Low	$16.35

About ProShares VIX Mid-Term Futures ETF (VIXM)

No Description Available

Invest in ProShares VIX Mid-Term Futures ETF (VIXM)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

$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 ProShares VIX Mid-Term Futures ETF (VIXM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$16.46	$16.74	$16.35	$16.43	$16.43	29,482
2024-04-16	$17.02	$17.02	$16.50	$16.60	$16.60	49,311
2024-04-15	$16.45	$17.00	$16.37	$17.00	$17.00	82,800
2024-04-12	$16.49	$16.94	$16.45	$16.64	$16.64	3,244,502
2024-04-11	$16.26	$16.52	$16.08	$16.15	$16.15	69,287
2024-04-10	$16.30	$16.42	$16.14	$16.24	$16.24	59,124
2024-04-09	$16.06	$16.25	$15.98	$16.06	$16.06	37,347
2024-04-08	$16.25	$16.30	$16.00	$16.08	$16.08	56,742
2024-04-05	$16.26	$16.34	$16.12	$16.29	$16.29	54,219
2024-04-04	$15.79	$16.34	$15.79	$16.29	$16.29	45,308
2024-04-03	$16.13	$16.13	$15.87	$15.96	$15.96	34,850
2024-04-02	$16.13	$16.29	$16.01	$16.02	$16.02	245,445
2024-04-01	$15.85	$15.96	$15.77	$15.83	$15.83	45,935
2024-03-28	$15.73	$15.85	$15.67	$15.85	$15.85	40,493
2024-03-27	$15.76	$15.85	$15.67	$15.71	$15.71	20,226
2024-03-26	$15.82	$15.84	$15.75	$15.80	$15.80	52,221
2024-03-25	$16.00	$16.00	$15.80	$15.91	$15.91	46,059
2024-03-22	$15.94	$15.98	$15.83	$15.94	$15.94	46,617
2024-03-21	$15.74	$15.96	$15.74	$15.88	$15.88	181,364
2024-03-20	$16.11	$16.11	$15.82	$15.82	$15.82	100,339
2024-03-19	$16.27	$16.29	$16.03	$16.05	$16.05	66,961
2024-03-18	$16.37	$16.37	$16.23	$16.29	$16.29	35,087
2024-03-15	$16.43	$16.77	$16.37	$16.52	$16.52	230,901
2024-03-14	$16.03	$16.60	$15.96	$16.37	$16.37	124,917
2024-03-13	$16.07	$16.12	$15.93	$16.04	$16.04	575,973
2024-03-12	$16.13	$16.19	$15.96	$16.08	$16.08	2,647,818
2024-03-11	$16.37	$16.51	$16.17	$16.27	$16.27	31,975
2024-03-08	$16.01	$16.61	$16.01	$16.30	$16.30	57,598
2024-03-07	$15.96	$16.17	$15.93	$16.13	$16.13	27,391
2024-03-06	$15.84	$16.07	$15.84	$16.06	$16.06	57,631
2024-03-05	$15.86	$16.26	$15.84	$16.08	$16.08	134,518
2024-03-04	$15.66	$15.81	$15.63	$15.79	$15.79	44,786
2024-03-01	$15.57	$15.70	$15.51	$15.62	$15.62	70,639
2024-02-29	$15.55	$15.67	$15.52	$15.58	$15.58	33,717
2024-02-28	$15.62	$15.74	$15.55	$15.68	$15.68	44,041
2024-02-27	$15.56	$15.58	$15.51	$15.52	$15.52	51,916
2024-02-26	$15.66	$15.70	$15.58	$15.62	$15.62	68,247
2024-02-23	$15.83	$15.91	$15.79	$15.80	$15.80	24,806
2024-02-22	$15.73	$16.06	$15.64	$16.06	$16.06	197,357
2024-02-21	$16.28	$16.28	$16.02	$16.02	$16.02	87,522
2024-02-20	$16.14	$16.43	$16.13	$16.23	$16.23	31,299
2024-02-16	$16.13	$16.22	$15.99	$16.09	$16.09	54,861
2024-02-15	$16.02	$16.27	$15.95	$16.16	$16.16	31,877
2024-02-14	$16.12	$16.34	$15.97	$16.14	$16.14	50,679
2024-02-13	$16.25	$16.89	$16.21	$16.35	$16.35	136,375
2024-02-12	$15.74	$16.04	$15.64	$16.02	$16.02	61,873
2024-02-09	$15.58	$15.75	$15.49	$15.71	$15.71	61,498
2024-02-08	$15.68	$15.77	$15.59	$15.62	$15.62	23,183
2024-02-07	$15.63	$15.73	$15.61	$15.67	$15.67	58,311
2024-02-06	$15.72	$15.87	$15.64	$15.66	$15.66	31,122
2024-02-05	$16.03	$16.24	$15.75	$15.83	$15.83	49,164
2024-02-02	$16.01	$16.06	$15.85	$16.06	$16.06	57,805
2024-02-01	$15.97	$16.18	$15.85	$16.00	$16.00	75,193
2024-01-31	$15.75	$16.16	$15.71	$16.11	$16.11	80,677
2024-01-30	$15.62	$15.71	$15.59	$15.71	$15.71	61,680
2024-01-29	$15.70	$15.81	$15.65	$15.68	$15.68	28,807
2024-01-26	$15.72	$15.73	$15.60	$15.66	$15.66	37,749
2024-01-25	$15.59	$15.75	$15.55	$15.75	$15.75	38,478
2024-01-24	$15.39	$15.67	$15.39	$15.64	$15.64	67,218
2024-01-23	$15.55	$15.58	$15.45	$15.45	$15.45	63,675
2024-01-22	$15.89	$15.95	$15.67	$15.71	$15.71	57,234
2024-01-19	$16.12	$16.17	$15.92	$15.99	$15.99	76,533
2024-01-18	$16.31	$16.53	$16.24	$16.24	$16.24	31,382
2024-01-17	$16.72	$16.84	$16.40	$16.57	$16.57	115,585
2024-01-16	$16.25	$16.47	$16.16	$16.39	$16.39	107,211
2024-01-12	$15.89	$16.06	$15.83	$16.00	$16.00	57,593
2024-01-11	$15.71	$16.13	$15.64	$15.94	$15.94	69,518
2024-01-10	$15.94	$15.96	$15.82	$15.85	$15.85	28,150
2024-01-09	$16.32	$16.32	$16.00	$16.02	$16.02	54,397
2024-01-08	$16.49	$16.49	$16.10	$16.21	$16.21	81,612
2024-01-05	$16.83	$16.83	$16.44	$16.45	$16.45	53,077
2024-01-04	$16.94	$16.94	$16.74	$16.79	$16.79	43,654
2024-01-03	$16.80	$17.05	$16.68	$16.89	$16.89	39,955
2024-01-02	$16.96	$17.00	$16.65	$16.70	$16.70	90,381
2023-12-29	$16.66	$16.81	$16.63	$16.75	$16.75	112,626
2023-12-28	$16.64	$16.76	$16.64	$16.71	$16.71	27,350
2023-12-27	$17.11	$17.11	$16.72	$16.74	$16.74	68,814
2023-12-26	$17.25	$17.31	$17.09	$17.11	$17.11	39,059
2023-12-22	$17.40	$17.57	$17.26	$17.26	$17.26	46,752
2023-12-21	$17.44	$17.53	$17.29	$17.34	$17.34	67,402
2023-12-20	$16.97	$17.64	$16.92	$17.55	$17.55	173,595
2023-12-19	$16.69	$16.99	$16.68	$16.97	$16.97	38,410
2023-12-18	$16.47	$16.61	$16.42	$16.61	$16.61	31,107
2023-12-15	$16.17	$16.46	$16.11	$16.46	$16.46	35,012
2023-12-14	$16.10	$16.37	$16.07	$16.11	$16.11	198,472
2023-12-13	$16.44	$16.51	$16.20	$16.24	$16.24	68,523
2023-12-12	$16.58	$16.61	$16.34	$16.47	$16.47	97,568
2023-12-11	$16.96	$16.96	$16.72	$16.73	$16.73	63,020
2023-12-08	$17.20	$17.20	$16.93	$16.93	$16.93	45,401
2023-12-07	$17.32	$17.35	$17.20	$17.24	$17.24	38,636
2023-12-06	$17.18	$17.37	$17.18	$17.28	$17.28	65,238
2023-12-05	$17.37	$17.37	$17.20	$17.28	$17.28	42,777
2023-12-04	$17.25	$17.47	$17.19	$17.28	$17.28	49,276
2023-12-01	$17.17	$17.27	$17.08	$17.10	$17.10	91,914
2023-11-30	$17.28	$17.39	$17.20	$17.21	$17.21	113,625
2023-11-29	$17.01	$17.39	$16.93	$17.39	$17.39	69,985
2023-11-28	$17.24	$17.26	$17.11	$17.16	$17.16	72,778
2023-11-27	$17.25	$17.30	$17.13	$17.30	$17.30	74,479
2023-11-24	$17.52	$17.54	$17.12	$17.12	$17.12	45,887
2023-11-22	$17.27	$17.60	$17.24	$17.52	$17.52	137,864
2023-11-21	$17.68	$17.68	$17.40	$17.40	$17.40	42,116
2023-11-20	$17.63	$17.64	$17.51	$17.64	$17.64	47,198
2023-11-17	$17.70	$17.75	$17.63	$17.68	$17.68	28,955
2023-11-16	$17.96	$18.00	$17.74	$17.79	$17.79	43,471
2023-11-15	$18.06	$18.11	$17.93	$18.00	$18.00	101,293
2023-11-14	$17.84	$18.19	$17.82	$18.18	$18.18	37,028
2023-11-13	$18.22	$18.26	$17.95	$18.19	$18.19	49,769
2023-11-10	$18.47	$18.50	$18.06	$18.14	$18.14	39,458
2023-11-09	$18.14	$18.66	$18.11	$18.63	$18.63	202,949
2023-11-08	$18.37	$18.62	$18.24	$18.26	$18.26	53,292
2023-11-07	$18.59	$18.65	$18.48	$18.51	$18.51	66,973
2023-11-06	$18.89	$18.91	$18.55	$18.57	$18.57	208,633
2023-11-03	$19.21	$19.21	$18.95	$19.04	$19.04	244,041
2023-11-02	$19.43	$19.56	$19.28	$19.31	$19.31	198,691
2023-11-01	$20.19	$20.20	$19.68	$19.68	$19.68	219,214
2023-10-31	$20.74	$20.88	$20.31	$20.36	$20.36	104,053
2023-10-30	$21.50	$21.55	$20.94	$20.97	$20.97	57,861
2023-10-27	$21.25	$21.90	$21.22	$21.90	$21.90	62,476
2023-10-26	$21.39	$21.77	$21.23	$21.50	$21.50	90,418
2023-10-25	$20.74	$21.46	$20.73	$21.43	$21.43	91,945
2023-10-24	$20.85	$21.13	$20.57	$20.65	$20.65	93,463
2023-10-23	$21.91	$22.00	$20.96	$21.16	$21.16	234,748
2023-10-20	$21.52	$21.75	$21.38	$21.71	$21.71	119,444
2023-10-19	$20.65	$21.49	$20.64	$21.48	$21.48	59,812
2023-10-18	$20.47	$20.87	$20.45	$20.80	$20.80	49,198
2023-10-17	$20.21	$20.41	$19.77	$20.24	$20.24	74,960
2023-10-16	$20.29	$20.30	$19.87	$19.95	$19.95	114,974
2023-10-13	$19.56	$20.71	$19.51	$20.68	$20.68	240,538
2023-10-12	$19.17	$19.80	$19.04	$19.56	$19.56	24,213
2023-10-11	$19.44	$19.67	$19.18	$19.18	$19.18	22,213
2023-10-10	$19.66	$19.68	$19.30	$19.42	$19.42	192,082
2023-10-09	$20.15	$20.26	$19.75	$19.80	$19.80	98,292
2023-10-06	$20.34	$20.46	$19.60	$19.71	$19.71	97,495
2023-10-05	$20.00	$20.54	$20.00	$20.06	$20.06	121,487
2023-10-04	$20.47	$20.53	$20.08	$20.11	$20.11	60,877
2023-10-03	$19.70	$20.47	$19.55	$20.45	$20.45	236,153
2023-10-02	$19.44	$19.55	$19.20	$19.38	$19.38	59,493
2023-09-29	$18.93	$19.46	$18.91	$19.41	$19.41	67,194
2023-09-28	$19.77	$19.88	$19.22	$19.26	$19.26	193,699
2023-09-27	$19.79	$20.30	$19.71	$19.71	$19.71	101,560
2023-09-26	$19.37	$20.01	$19.28	$19.97	$19.97	98,689
2023-09-25	$19.37	$19.41	$19.07	$19.17	$19.17	106,766
2023-09-22	$19.04	$19.14	$18.92	$19.13	$19.13	32,581
2023-09-21	$18.97	$19.12	$18.88	$19.09	$19.09	85,987
2023-09-20	$18.20	$18.60	$18.12	$18.58	$18.58	82,309
2023-09-19	$18.40	$18.69	$18.28	$18.29	$18.29	74,037
2023-09-18	$18.65	$18.65	$18.28	$18.45	$18.45	68,730
2023-09-15	$18.23	$18.51	$18.16	$18.51	$18.51	79,003
2023-09-14	$18.39	$18.39	$18.15	$18.15	$18.15	86,671
2023-09-13	$18.46	$18.53	$18.35	$18.47	$18.47	22,438
2023-09-12	$18.48	$18.55	$18.33	$18.55	$18.55	22,363
2023-09-11	$18.53	$18.71	$18.44	$18.44	$18.44	37,688
2023-09-08	$18.95	$18.95	$18.69	$18.78	$18.78	37,092
2023-09-07	$19.41	$19.42	$18.96	$18.96	$18.96	95,762
2023-09-06	$19.03	$19.29	$19.03	$19.18	$19.18	45,317
2023-09-05	$19.07	$19.12	$18.81	$18.94	$18.94	87,530
2023-09-01	$18.90	$19.06	$18.84	$19.05	$19.05	187,991
2023-08-31	$19.32	$19.32	$19.04	$19.09	$19.09	248,221
2023-08-30	$19.48	$19.52	$19.26	$19.32	$19.32	61,496
2023-08-29	$19.73	$19.73	$19.37	$19.49	$19.49	184,523
2023-08-28	$19.99	$20.00	$19.69	$19.78	$19.78	198,744
2023-08-25	$20.43	$20.61	$19.97	$20.11	$20.11	67,375
2023-08-24	$20.09	$20.65	$20.07	$20.65	$20.65	32,442
2023-08-23	$20.41	$20.43	$20.21	$20.34	$20.34	155,956
2023-08-22	$20.32	$20.62	$20.27	$20.58	$20.58	19,785
2023-08-21	$20.58	$20.75	$20.30	$20.43	$20.43	43,657
2023-08-18	$21.17	$21.25	$20.60	$20.60	$20.60	60,837
2023-08-17	$20.37	$20.93	$20.37	$20.79	$20.79	112,184
2023-08-16	$20.27	$20.55	$20.05	$20.53	$20.53	220,077
2023-08-15	$19.88	$20.43	$19.88	$20.35	$20.35	79,051
2023-08-14	$20.01	$20.15	$19.74	$19.76	$19.76	35,574
2023-08-11	$20.30	$20.30	$19.81	$19.90	$19.90	24,722
2023-08-10	$19.87	$20.35	$19.68	$20.23	$20.23	148,067
2023-08-09	$20.12	$20.42	$19.90	$20.21	$20.21	64,302
2023-08-08	$20.27	$20.86	$20.19	$20.24	$20.24	41,534
2023-08-07	$20.09	$20.19	$19.86	$19.89	$19.89	22,236
2023-08-04	$20.12	$20.53	$19.76	$20.42	$20.42	54,414
2023-08-03	$20.52	$20.71	$20.11	$20.13	$20.13	87,112
2023-08-02	$19.96	$20.55	$19.96	$20.23	$20.23	196,564
2023-08-01	$19.77	$19.77	$19.44	$19.58	$19.58	62,210
2023-07-31	$19.36	$19.56	$19.36	$19.37	$19.37	85,659
2023-07-28	$19.25	$19.54	$19.24	$19.47	$19.47	353,948
2023-07-27	$19.30	$19.96	$19.23	$19.75	$19.75	56,103
2023-07-26	$19.74	$19.74	$19.33	$19.33	$19.33	48,001
2023-07-25	$19.85	$19.85	$19.44	$19.60	$19.60	45,685
2023-07-24	$19.85	$19.85	$19.58	$19.67	$19.67	68,150
2023-07-21	$20.10	$20.10	$19.71	$19.89	$19.89	35,215
2023-07-20	$19.95	$20.14	$19.81	$20.09	$20.09	73,154
2023-07-19	$19.75	$20.05	$19.67	$20.01	$20.01	81,717
2023-07-18	$19.90	$19.90	$19.63	$19.75	$19.75	74,594
2023-07-17	$19.90	$19.90	$19.48	$19.77	$19.77	80,900
2023-07-14	$19.89	$19.96	$19.58	$19.71	$19.71	118,974
2023-07-13	$19.57	$19.84	$19.47	$19.83	$19.83	68,744
2023-07-12	$19.95	$19.95	$19.66	$19.80	$19.80	173,483
2023-07-11	$20.25	$20.44	$20.12	$20.25	$20.25	42,652
2023-07-10	$20.56	$20.63	$20.33	$20.34	$20.34	14,475
2023-07-07	$21.12	$21.12	$20.48	$20.68	$20.68	98,482
2023-07-06	$20.72	$21.73	$20.72	$20.95	$20.95	265,964
2023-07-05	$20.72	$20.72	$20.50	$20.50	$20.50	130,422
2023-07-03	$20.48	$20.52	$20.36	$20.52	$20.52	52,515
2023-06-30	$20.75	$20.78	$20.44	$20.48	$20.48	87,271
2023-06-29	$20.66	$20.92	$20.64	$20.91	$20.91	121,037
2023-06-28	$21.00	$21.03	$20.58	$20.58	$20.58	148,536
2023-06-27	$21.52	$21.52	$21.04	$21.12	$21.12	149,461
2023-06-26	$21.78	$21.80	$21.48	$21.65	$21.65	76,191
2023-06-23	$21.94	$22.09	$21.73	$21.93	$21.93	91,945
2023-06-22	$22.07	$22.08	$21.70	$21.76	$21.76	31,891
2023-06-21	$21.96	$21.98	$21.84	$21.91	$21.91	62,154
2023-06-20	$21.92	$22.16	$21.90	$22.12	$22.12	292,972
2023-06-16	$22.15	$22.28	$21.72	$21.81	$21.81	68,873
2023-06-15	$21.93	$22.18	$21.89	$22.18	$22.18	60,390
2023-06-14	$22.35	$22.35	$21.94	$22.04	$22.04	69,872
2023-06-13	$22.12	$22.39	$22.02	$22.24	$22.24	150,639
2023-06-12	$22.40	$22.58	$22.26	$22.29	$22.29	73,876
2023-06-09	$22.34	$22.48	$22.18	$22.31	$22.31	47,948
2023-06-08	$22.75	$22.78	$22.33	$22.35	$22.35	89,504
2023-06-07	$22.75	$22.88	$22.68	$22.82	$22.82	241,817
2023-06-06	$23.37	$23.40	$22.54	$22.59	$22.59	251,073
2023-06-05	$23.51	$23.71	$23.44	$23.45	$23.45	119,968
2023-06-02	$23.90	$23.95	$23.39	$23.67	$23.67	77,799
2023-06-01	$24.82	$24.88	$24.16	$24.17	$24.17	485,128
2023-05-31	$25.34	$25.43	$24.94	$24.98	$24.98	26,221
2023-05-30	$24.87	$25.43	$24.87	$25.25	$25.25	52,868
2023-05-26	$25.76	$25.76	$25.41	$25.41	$25.41	63,930
2023-05-25	$25.91	$26.21	$25.84	$25.93	$25.93	479,861
2023-05-24	$26.15	$26.30	$26.07	$26.15	$26.15	76,375
2023-05-23	$26.16	$26.38	$25.84	$26.15	$26.15	63,864
2023-05-22	$26.25	$26.27	$25.93	$26.06	$26.06	50,409
2023-05-19	$25.76	$26.27	$25.57	$26.23	$26.23	50,670
2023-05-18	$26.08	$26.11	$25.80	$25.84	$25.84	40,923
2023-05-17	$26.25	$26.38	$26.08	$26.19	$26.19	41,340
2023-05-16	$26.28	$26.64	$26.19	$26.64	$26.64	22,211
2023-05-15	$26.34	$26.44	$26.13	$26.17	$26.17	57,674
2023-05-12	$26.20	$26.59	$26.13	$26.39	$26.39	45,644
2023-05-11	$26.64	$26.83	$26.22	$26.31	$26.31	34,161
2023-05-10	$26.52	$27.00	$26.39	$26.46	$26.46	30,379
2023-05-09	$26.89	$26.95	$26.66	$26.78	$26.78	30,873
2023-05-08	$26.95	$27.09	$26.74	$26.76	$26.76	38,421
2023-05-05	$27.22	$27.29	$26.80	$26.95	$26.95	235,773
2023-05-04	$27.50	$27.96	$27.35	$27.77	$27.77	225,467
2023-05-03	$26.89	$27.24	$26.71	$27.21	$27.21	78,144
2023-05-02	$26.48	$27.54	$26.48	$26.85	$26.85	112,021
2023-05-01	$26.87	$26.87	$26.23	$26.41	$26.41	56,592
2023-04-28	$26.88	$27.03	$26.78	$26.78	$26.78	73,910
2023-04-27	$26.86	$26.87	$26.67	$26.87	$26.87	37,912
2023-04-26	$27.25	$27.30	$26.81	$27.10	$27.10	115,083
2023-04-25	$26.59	$27.51	$26.54	$27.49	$27.49	142,039
2023-04-24	$26.55	$26.73	$26.46	$26.51	$26.51	81,739
2023-04-21	$26.50	$26.65	$26.39	$26.52	$26.52	61,341
2023-04-20	$26.61	$26.63	$26.21	$26.53	$26.53	98,524
2023-04-19	$26.34	$26.37	$26.01	$26.19	$26.19	48,713
2023-04-18	$26.05	$26.23	$26.00	$26.07	$26.07	35,245
2023-04-17	$26.24	$26.24	$25.83	$25.96	$25.96	105,660
2023-04-14	$26.45	$26.49	$26.23	$26.34	$26.34	34,086
2023-04-13	$26.29	$26.29	$25.96	$26.14	$26.14	52,715
2023-04-12	$26.24	$26.57	$26.18	$26.48	$26.48	112,734
2023-04-11	$26.51	$26.66	$26.36	$26.59	$26.59	42,939
2023-04-10	$27.25	$27.32	$26.57	$26.63	$26.63	55,273
2023-04-06	$27.27	$27.37	$26.86	$26.95	$26.95	28,187
2023-04-05	$27.10	$27.49	$27.10	$27.16	$27.16	78,039
2023-04-04	$26.70	$27.25	$26.70	$27.07	$27.07	127,814
2023-04-03	$26.94	$27.06	$26.43	$26.47	$26.47	103,033
2023-03-31	$26.84	$26.84	$26.64	$26.82	$26.82	61,528
2023-03-30	$26.53	$27.13	$26.53	$26.79	$26.79	77,385
2023-03-29	$26.62	$26.87	$26.58	$26.69	$26.69	48,967
2023-03-28	$27.25	$27.49	$27.02	$27.07	$27.07	48,439
2023-03-27	$27.81	$27.82	$27.16	$27.22	$27.22	39,039
2023-03-24	$28.42	$29.26	$27.88	$27.88	$27.88	60,883
2023-03-23	$27.13	$28.25	$26.66	$28.05	$28.05	91,082
2023-03-22	$27.48	$27.62	$26.67	$27.59	$27.59	66,834
2023-03-21	$28.10	$28.10	$27.29	$27.37	$27.37	144,325
2023-03-20	$29.18	$29.37	$28.58	$28.78	$28.78	63,070
2023-03-17	$27.90	$29.16	$27.77	$28.82	$28.82	130,887
2023-03-16	$29.27	$29.27	$27.32	$27.34	$27.34	139,094
2023-03-15	$28.75	$29.84	$28.38	$28.78	$28.78	161,646
2023-03-14	$26.80	$27.60	$26.49	$27.30	$27.30	58,778
2023-03-13	$28.70	$28.88	$27.74	$28.06	$28.06	100,803
2023-03-10	$26.12	$28.79	$26.12	$27.56	$27.56	104,498
2023-03-09	$24.66	$26.12	$24.59	$26.08	$26.08	75,190
2023-03-08	$25.13	$25.13	$24.82	$24.93	$24.93	16,452
2023-03-07	$24.85	$25.18	$24.69	$25.15	$25.15	37,897
2023-03-06	$25.14	$25.14	$24.78	$24.78	$24.78	42,517
2023-03-03	$25.46	$25.53	$25.16	$25.24	$25.24	53,011
2023-03-02	$26.45	$26.45	$25.55	$25.60	$25.60	104,798
2023-03-01	$25.96	$26.25	$25.86	$26.18	$26.18	124,277
2023-02-28	$26.20	$26.20	$25.81	$25.91	$25.91	42,180
2023-02-27	$26.22	$26.35	$26.12	$26.23	$26.23	27,881
2023-02-24	$26.72	$26.89	$26.49	$26.71	$26.71	52,763
2023-02-23	$26.20	$26.62	$26.01	$26.05	$26.05	39,631
2023-02-22	$26.78	$27.07	$26.45	$26.45	$26.45	42,613
2023-02-21	$26.53	$27.00	$26.44	$26.85	$26.85	84,064
2023-02-17	$26.10	$26.41	$25.94	$25.99	$25.99	52,833
2023-02-16	$25.76	$25.94	$25.36	$25.92	$25.92	30,758
2023-02-15	$25.76	$25.76	$25.35	$25.35	$25.35	24,398
2023-02-14	$25.91	$26.00	$25.40	$25.48	$25.48	74,826
2023-02-13	$26.47	$26.47	$25.96	$26.00	$26.00	30,933
2023-02-10	$26.50	$26.76	$26.34	$26.62	$26.62	37,090
2023-02-09	$25.53	$26.32	$25.36	$26.20	$26.20	28,772
2023-02-08	$25.46	$25.89	$25.27	$25.85	$25.85	32,301
2023-02-07	$25.71	$25.71	$25.00	$25.27	$25.27	106,786
2023-02-06	$25.48	$25.68	$25.36	$25.56	$25.56	57,462
2023-02-03	$25.38	$25.65	$25.12	$25.43	$25.43	76,424
2023-02-02	$24.60	$25.33	$24.50	$25.08	$25.08	202,602
2023-02-01	$25.17	$25.40	$24.65	$24.81	$24.81	187,684
2023-01-31	$25.35	$25.37	$25.03	$25.13	$25.13	97,442
2023-01-30	$25.56	$25.72	$25.35	$25.40	$25.40	89,409
2023-01-27	$25.64	$25.64	$25.14	$25.28	$25.28	59,850
2023-01-26	$25.73	$25.83	$25.49	$25.62	$25.62	44,292
2023-01-25	$26.37	$26.54	$25.82	$25.86	$25.86	319,844
2023-01-24	$26.57	$26.67	$26.00	$26.01	$26.01	60,304
2023-01-23	$26.94	$26.97	$26.50	$26.50	$26.50	110,359
2023-01-20	$27.62	$27.62	$26.95	$26.95	$26.95	143,114
2023-01-19	$27.88	$27.98	$27.43	$27.57	$27.57	61,194
2023-01-18	$26.94	$27.67	$26.91	$27.59	$27.59	125,871
2023-01-17	$26.91	$27.22	$26.88	$26.93	$26.93	121,871
2023-01-13	$27.58	$27.58	$26.76	$26.85	$26.85	191,151
2023-01-12	$27.71	$27.83	$27.34	$27.40	$27.40	219,442
2023-01-11	$27.91	$28.09	$27.77	$27.99	$27.99	202,582
2023-01-10	$28.58	$28.59	$27.88	$27.95	$27.95	121,120
2023-01-09	$28.52	$28.76	$28.25	$28.67	$28.67	130,645
2023-01-06	$28.98	$28.99	$28.50	$28.73	$28.73	224,885
2023-01-05	$29.49	$29.60	$29.29	$29.35	$29.35	133,319
2023-01-04	$29.70	$29.75	$29.28	$29.28	$29.28	163,098
2023-01-03	$30.08	$30.44	$29.82	$29.87	$29.87	220,269
2022-12-30	$30.53	$30.70	$30.36	$30.36	$30.36	151,359
2022-12-29	$30.29	$30.43	$30.17	$30.43	$30.43	33,661
2022-12-28	$30.37	$30.66	$30.17	$30.62	$30.62	49,582
2022-12-27	$30.54	$30.84	$30.48	$30.60	$30.60	85,870
2022-12-23	$30.82	$30.92	$30.44	$30.62	$30.62	33,073
2022-12-22	$30.25	$31.23	$30.19	$30.97	$30.97	93,098
2022-12-21	$30.40	$30.50	$30.07	$30.25	$30.25	112,387
2022-12-20	$30.70	$31.01	$30.54	$30.65	$30.65	121,067
2022-12-19	$31.03	$31.08	$30.59	$30.88	$30.88	144,353
2022-12-16	$31.14	$31.47	$30.76	$31.01	$31.01	107,795
2022-12-15	$30.24	$30.99	$30.24	$30.67	$30.67	168,093
2022-12-14	$30.11	$30.40	$29.77	$29.84	$29.84	78,190
2022-12-13	$29.76	$30.57	$29.72	$30.17	$30.17	59,479
2022-12-12	$30.90	$30.90	$30.50	$30.50	$30.50	66,352
2022-12-09	$30.54	$30.87	$30.39	$30.86	$30.86	44,802
2022-12-08	$30.79	$30.91	$30.49	$30.49	$30.49	68,722
2022-12-07	$30.78	$31.00	$30.70	$30.83	$30.83	102,441
2022-12-06	$30.36	$30.86	$30.32	$30.73	$30.73	186,032
2022-12-05	$30.59	$30.72	$30.45	$30.60	$30.60	107,328
2022-12-02	$30.95	$30.95	$30.28	$30.30	$30.30	75,017
2022-12-01	$30.75	$31.06	$30.60	$30.61	$30.61	122,037
2022-11-30	$31.58	$31.78	$30.87	$30.92	$30.92	93,362
2022-11-29	$31.89	$31.90	$31.55	$31.55	$31.55	61,252
2022-11-28	$31.43	$31.92	$31.37	$31.81	$31.81	190,059
2022-11-25	$31.02	$31.25	$30.99	$31.25	$31.25	26,806
2022-11-23	$31.26	$31.39	$31.00	$31.04	$31.04	157,490
2022-11-22	$31.81	$31.81	$31.31	$31.32	$31.32	60,944
2022-11-21	$32.30	$32.30	$31.87	$31.93	$31.93	50,444
2022-11-18	$32.31	$32.64	$32.30	$32.33	$32.33	24,338
2022-11-17	$33.05	$33.11	$32.53	$32.63	$32.63	32,280
2022-11-16	$32.98	$32.98	$32.56	$32.67	$32.67	122,051
2022-11-15	$32.45	$33.03	$32.42	$32.83	$32.83	39,008
2022-11-14	$32.62	$32.79	$32.28	$32.79	$32.79	100,719
2022-11-11	$32.40	$32.71	$32.32	$32.66	$32.66	62,649
2022-11-10	$32.14	$32.51	$32.03	$32.42	$32.42	107,292
2022-11-09	$32.49	$33.30	$32.48	$33.27	$33.27	58,394
2022-11-08	$32.00	$32.62	$31.94	$32.47	$32.47	63,236
2022-11-07	$32.05	$32.32	$31.94	$32.13	$32.13	67,246
2022-11-04	$32.30	$32.73	$31.92	$32.28	$32.28	158,272
2022-11-03	$33.26	$33.41	$32.50	$32.68	$32.68	71,063
2022-11-02	$32.80	$33.21	$32.35	$33.08	$33.08	174,883
2022-11-01	$32.86	$33.02	$32.70	$32.76	$32.76	143,703
2022-10-31	$33.32	$33.45	$33.09	$33.13	$33.13	27,693
2022-10-28	$33.71	$33.71	$33.03	$33.19	$33.19	42,249
2022-10-27	$34.30	$34.30	$33.57	$33.77	$33.77	59,377
2022-10-26	$34.48	$34.48	$33.77	$33.92	$33.92	90,980
2022-10-25	$34.99	$35.42	$34.28	$34.33	$34.33	48,223
2022-10-24	$35.17	$35.54	$34.98	$35.03	$35.03	99,646
2022-10-21	$35.17	$35.33	$34.98	$35.24	$35.24	75,809
2022-10-20	$35.45	$35.66	$35.00	$35.47	$35.47	37,388
2022-10-19	$35.53	$35.80	$35.27	$35.45	$35.45	84,278
2022-10-18	$35.32	$35.60	$35.22	$35.36	$35.36	49,179
2022-10-17	$35.71	$35.83	$35.32	$35.72	$35.72	43,289
2022-10-14	$35.13	$36.72	$35.13	$36.40	$36.40	49,764
2022-10-13	$36.88	$36.95	$35.63	$35.73	$35.73	122,811
2022-10-12	$36.54	$36.70	$36.33	$36.47	$36.47	147,708
2022-10-11	$36.39	$36.78	$35.96	$36.59	$36.59	24,183
2022-10-10	$35.86	$36.58	$35.86	$36.27	$36.27	78,242
2022-10-07	$35.36	$36.09	$35.28	$35.72	$35.72	128,725
2022-10-06	$34.45	$35.21	$34.38	$35.15	$35.15	48,575
2022-10-05	$34.75	$35.13	$34.53	$34.66	$34.66	82,524
2022-10-04	$34.18	$34.54	$34.07	$34.51	$34.51	300,571
2022-10-03	$35.03	$35.10	$34.46	$34.78	$34.78	107,691
2022-09-30	$35.19	$35.57	$34.68	$35.50	$35.50	148,091
2022-09-29	$35.26	$35.72	$35.10	$35.26	$35.26	197,332
2022-09-28	$35.15	$35.45	$34.65	$34.72	$34.72	52,297
2022-09-27	$34.60	$35.70	$34.58	$35.27	$35.27	112,213
2022-09-26	$34.54	$35.17	$34.09	$35.12	$35.12	86,247
2022-09-23	$33.67	$34.84	$33.67	$34.34	$34.34	190,352
2022-09-22	$33.40	$33.62	$33.09	$33.37	$33.37	61,320
2022-09-21	$32.98	$33.47	$32.65	$33.41	$33.41	54,563
2022-09-20	$33.22	$33.38	$33.00	$33.14	$33.14	46,729
2022-09-19	$33.94	$33.94	$32.90	$32.92	$32.92	80,230
2022-09-16	$34.00	$34.26	$33.50	$33.55	$33.55	199,761
2022-09-15	$33.73	$33.75	$33.22	$33.58	$33.58	52,946
2022-09-14	$33.54	$33.82	$33.32	$33.54	$33.54	39,864
2022-09-13	$33.30	$33.87	$32.91	$33.68	$33.68	144,147
2022-09-12	$32.16	$32.43	$32.02	$32.27	$32.27	128,647
2022-09-09	$32.25	$32.49	$32.16	$32.47	$32.47	126,837
2022-09-08	$33.13	$33.13	$32.55	$32.64	$32.64	62,793
2022-09-07	$33.46	$33.51	$32.73	$32.81	$32.81	67,154
2022-09-06	$32.83	$33.72	$32.83	$33.48	$33.48	63,444
2022-09-02	$32.64	$33.50	$32.46	$33.26	$33.26	102,435
2022-09-01	$33.60	$34.00	$33.15	$33.18	$33.18	165,606
2022-08-31	$33.30	$33.56	$33.15	$33.39	$33.39	30,423
2022-08-30	$33.25	$33.86	$33.25	$33.55	$33.55	103,199
2022-08-29	$33.88	$33.88	$33.31	$33.34	$33.34	59,707
2022-08-26	$32.45	$33.75	$32.35	$33.60	$33.60	104,508
2022-08-25	$32.86	$32.90	$32.36	$32.40	$32.40	103,717
2022-08-24	$33.27	$33.27	$32.84	$32.93	$32.93	64,708
2022-08-23	$33.52	$33.55	$33.16	$33.32	$33.32	73,530
2022-08-22	$33.33	$33.60	$33.22	$33.50	$33.50	153,645
2022-08-19	$32.59	$33.16	$32.49	$32.83	$32.83	104,751
2022-08-18	$32.34	$32.43	$32.09	$32.26	$32.26	306,776
2022-08-17	$32.52	$32.61	$32.14	$32.31	$32.31	57,316
2022-08-16	$32.12	$32.27	$31.98	$32.11	$32.11	65,242
2022-08-15	$32.36	$32.36	$32.02	$32.09	$32.09	81,674
2022-08-12	$32.47	$32.47	$32.08	$32.31	$32.31	108,903
2022-08-11	$32.40	$32.90	$32.32	$32.55	$32.55	99,218
2022-08-10	$32.97	$33.00	$32.43	$32.51	$32.51	101,263
2022-08-09	$33.45	$33.53	$33.27	$33.43	$33.43	98,410
2022-08-08	$33.15	$33.41	$32.87	$33.22	$33.22	33,623
2022-08-05	$33.66	$33.66	$33.07	$33.15	$33.15	37,836
2022-08-04	$32.99	$33.28	$32.99	$33.26	$33.26	23,504
2022-08-03	$33.23	$33.23	$32.78	$32.81	$32.81	49,125
2022-08-02	$33.38	$33.63	$32.84	$33.52	$33.52	61,772
2022-08-01	$32.61	$33.19	$32.56	$33.15	$33.15	72,254
2022-07-29	$32.76	$32.81	$32.31	$32.31	$32.31	120,356
2022-07-28	$33.52	$33.82	$33.00	$33.04	$33.04	87,260
2022-07-27	$33.97	$33.98	$33.54	$33.70	$33.70	85,498
2022-07-26	$34.16	$34.55	$34.16	$34.36	$34.36	36,721
2022-07-25	$34.11	$34.36	$33.97	$34.23	$34.23	83,914
2022-07-22	$34.06	$34.56	$34.00	$34.20	$34.20	32,475
2022-07-21	$34.06	$34.41	$33.95	$34.09	$34.09	30,465
2022-07-20	$34.48	$34.48	$34.11	$34.16	$34.16	63,731
2022-07-19	$34.69	$34.70	$34.24	$34.47	$34.47	81,393
2022-07-18	$34.37	$35.23	$34.30	$35.11	$35.11	88,265
2022-07-15	$34.85	$35.02	$34.55	$34.64	$34.64	121,080
2022-07-14	$35.75	$36.00	$35.18	$35.28	$35.28	181,870
2022-07-13	$35.50	$35.51	$34.82	$35.11	$35.11	104,027
2022-07-12	$34.93	$35.25	$34.62	$35.08	$35.08	49,279
2022-07-11	$34.71	$35.01	$34.56	$34.93	$34.93	267,403
2022-07-08	$34.59	$34.73	$34.27	$34.41	$34.41	39,404
2022-07-07	$34.55	$34.70	$34.40	$34.64	$34.64	31,113
2022-07-06	$34.91	$35.32	$34.75	$34.79	$34.79	112,561
2022-07-05	$35.54	$35.73	$34.84	$34.84	$34.84	144,568
2022-07-01	$35.59	$35.74	$34.95	$35.01	$35.01	99,220
2022-06-30	$35.60	$35.91	$35.25	$35.38	$35.38	112,367
2022-06-29	$35.07	$35.42	$34.95	$35.08	$35.08	56,767
2022-06-28	$34.20	$35.18	$34.13	$34.98	$34.98	174,206
2022-06-27	$34.60	$34.74	$34.25	$34.43	$34.43	93,541
2022-06-24	$34.86	$34.86	$34.50	$34.75	$34.75	270,605
2022-06-23	$35.04	$35.63	$34.88	$35.20	$35.20	128,811
2022-06-22	$36.04	$36.04	$35.14	$35.24	$35.24	66,713
2022-06-21	$35.60	$35.72	$35.10	$35.54	$35.54	340,089
2022-06-17	$36.85	$37.10	$36.23	$36.40	$36.40	172,654
2022-06-16	$36.64	$37.43	$36.48	$37.12	$37.12	200,565
2022-06-15	$36.55	$36.57	$35.13	$35.62	$35.62	306,189
2022-06-14	$37.54	$37.70	$36.93	$37.08	$37.08	109,995
2022-06-13	$36.66	$37.70	$36.42	$37.54	$37.54	371,093
2022-06-10	$35.25	$35.88	$35.07	$35.47	$35.47	256,408
2022-06-09	$33.97	$34.43	$33.78	$34.38	$34.38	42,880
2022-06-08	$33.92	$34.05	$33.54	$33.70	$33.70	95,557
2022-06-07	$34.55	$34.58	$33.62	$33.77	$33.77	188,168
2022-06-06	$33.72	$34.16	$33.60	$33.95	$33.95	85,478
2022-06-03	$33.91	$34.14	$33.66	$34.04	$34.04	57,161
2022-06-02	$34.21	$34.30	$33.46	$33.63	$33.63	87,034
2022-06-01	$34.00	$34.86	$33.81	$34.21	$34.21	105,661
2022-05-31	$34.88	$35.14	$34.20	$34.34	$34.34	112,173
2022-05-27	$34.43	$34.59	$34.34	$34.38	$34.38	103,152
2022-05-26	$34.77	$34.98	$34.53	$34.89	$34.89	89,087
2022-05-25	$35.73	$35.73	$34.80	$34.90	$34.90	124,918
2022-05-24	$35.78	$36.31	$35.39	$35.49	$35.49	79,347
2022-05-23	$35.20	$35.66	$35.00	$35.36	$35.36	61,519
2022-05-20	$34.79	$36.80	$34.77	$35.57	$35.57	144,574
2022-05-19	$36.66	$36.72	$35.29	$35.35	$35.35	71,467
2022-05-18	$34.77	$36.37	$34.77	$36.14	$36.14	164,187
2022-05-17	$34.17	$34.66	$34.08	$34.53	$34.53	64,324
2022-05-16	$35.05	$35.05	$34.57	$34.69	$34.69	72,262
2022-05-13	$35.39	$35.39	$34.65	$35.01	$35.01	335,780
2022-05-12	$36.69	$36.82	$35.73	$35.89	$35.89	98,860
2022-05-11	$36.18	$36.49	$35.40	$36.30	$36.30	82,548
2022-05-10	$35.88	$36.75	$35.83	$36.06	$36.06	116,302
2022-05-09	$36.21	$36.90	$35.89	$36.74	$36.74	164,889
2022-05-06	$35.40	$36.23	$35.17	$35.38	$35.38	358,227
2022-05-05	$33.24	$35.61	$33.24	$35.34	$35.34	201,443
2022-05-04	$34.00	$34.32	$32.67	$32.86	$32.86	113,954
2022-05-03	$34.74	$34.84	$34.08	$34.12	$34.12	259,000
2022-05-02	$35.03	$35.89	$34.79	$34.99	$34.99	362,477
2022-04-29	$34.27	$35.20	$34.03	$35.09	$35.09	292,593
2022-04-28	$33.91	$34.48	$33.40	$33.90	$33.90	71,930
2022-04-27	$34.65	$34.76	$33.84	$34.68	$34.68	193,762
2022-04-26	$33.82	$34.67	$33.73	$34.63	$34.63	132,509
2022-04-25	$33.90	$34.39	$33.30	$33.38	$33.38	140,713
2022-04-22	$32.71	$33.96	$32.62	$33.85	$33.85	112,862
2022-04-21	$31.42	$32.68	$31.33	$32.63	$32.63	79,439
2022-04-20	$31.82	$32.00	$31.62	$31.68	$31.68	144,044
2022-04-19	$32.75	$32.80	$31.91	$32.06	$32.06	132,695
2022-04-18	$32.84	$33.08	$32.61	$32.82	$32.82	129,318
2022-04-14	$32.04	$32.75	$31.95	$32.74	$32.74	487,280
2022-04-13	$33.11	$33.13	$32.22	$32.32	$32.32	67,605
2022-04-12	$32.62	$33.10	$32.34	$33.00	$33.00	56,902
2022-04-11	$32.30	$32.78	$32.22	$32.73	$32.73	78,109
2022-04-08	$32.14	$32.24	$31.75	$32.04	$32.04	48,221
2022-04-07	$32.33	$32.62	$31.73	$31.98	$31.98	53,162
2022-04-06	$32.20	$32.67	$31.96	$32.13	$32.13	236,292
2022-04-05	$31.03	$31.93	$31.01	$31.85	$31.85	73,528
2022-04-04	$31.21	$31.33	$30.89	$30.93	$30.93	65,464
2022-04-01	$31.35	$31.62	$31.11	$31.36	$31.36	64,824
2022-03-31	$31.16	$31.56	$31.12	$31.50	$31.50	60,082
2022-03-30	$30.93	$31.35	$30.79	$31.06	$31.06	91,726
2022-03-29	$30.97	$31.16	$30.67	$30.77	$30.77	192,043
2022-03-28	$31.50	$31.96	$31.18	$31.23	$31.23	71,016
2022-03-25	$31.63	$31.90	$31.25	$31.34	$31.34	93,037
2022-03-24	$31.97	$32.08	$31.42	$31.64	$31.64	120,110
2022-03-23	$32.13	$32.23	$31.75	$31.87	$31.87	82,163
2022-03-22	$31.94	$31.97	$31.71	$31.80	$31.80	43,102
2022-03-21	$32.27	$32.32	$31.42	$32.19	$32.19	129,742
2022-03-18	$33.31	$33.37	$32.13	$32.26	$32.26	138,383
2022-03-17	$33.53	$33.56	$32.73	$33.12	$33.12	122,374
2022-03-16	$34.25	$34.39	$33.37	$33.49	$33.49	164,479
2022-03-15	$35.15	$35.37	$34.52	$34.68	$34.68	57,855
2022-03-14	$34.86	$36.06	$34.25	$35.46	$35.46	234,070
2022-03-11	$34.06	$34.75	$33.95	$34.72	$34.72	65,613
2022-03-10	$34.89	$35.22	$34.36	$34.47	$34.47	121,558
2022-03-09	$34.16	$34.69	$33.71	$34.31	$34.31	294,426
2022-03-08	$34.78	$35.57	$33.96	$35.09	$35.09	262,013
2022-03-07	$34.25	$35.14	$33.64	$35.00	$35.00	295,478
2022-03-04	$33.75	$34.14	$33.41	$33.52	$33.52	81,553
2022-03-03	$32.49	$33.18	$32.43	$32.96	$32.96	45,839
2022-03-02	$33.14	$33.26	$32.44	$32.64	$32.64	79,325
2022-03-01	$32.56	$33.72	$32.35	$33.60	$33.60	350,690
2022-02-28	$32.09	$32.52	$31.90	$32.09	$32.09	115,076
2022-02-25	$31.66	$31.92	$30.93	$31.25	$31.25	242,444
2022-02-24	$33.55	$33.55	$31.50	$31.66	$31.66	319,352
2022-02-23	$30.99	$32.30	$30.99	$32.09	$32.09	255,282
2022-02-22	$31.73	$31.88	$31.11	$31.54	$31.54	280,415
2022-02-18	$30.96	$31.66	$30.92	$31.45	$31.45	95,945
2022-02-17	$30.74	$31.18	$30.63	$31.09	$31.09	104,730
2022-02-16	$31.00	$31.09	$30.00	$30.14	$30.14	75,976
2022-02-15	$30.90	$30.95	$30.52	$30.59	$30.59	72,743
2022-02-14	$31.55	$32.17	$31.26	$31.55	$31.55	92,090
2022-02-11	$30.27	$31.90	$30.12	$31.69	$31.69	140,802
2022-02-10	$29.98	$30.86	$29.54	$30.57	$30.57	156,523
2022-02-09	$29.75	$29.88	$29.46	$29.52	$29.52	194,966
2022-02-08	$30.35	$30.65	$30.00	$30.12	$30.12	68,745
2022-02-07	$30.78	$30.80	$30.34	$30.72	$30.72	53,048
2022-02-04	$31.00	$31.32	$30.37	$31.08	$31.08	71,544
2022-02-03	$30.46	$31.33	$30.12	$31.21	$31.21	67,324
2022-02-02	$29.61	$29.97	$29.45	$29.77	$29.77	124,807
2022-02-01	$30.47	$30.73	$29.58	$29.66	$29.66	123,747
2022-01-31	$31.60	$31.63	$30.50	$30.53	$30.53	95,448
2022-01-28	$32.12	$32.60	$31.27	$31.39	$31.39	93,724
2022-01-27	$31.37	$32.64	$31.36	$32.38	$32.38	109,687
2022-01-26	$31.45	$32.50	$31.06	$32.20	$32.20	186,181
2022-01-25	$32.58	$33.15	$31.75	$31.99	$31.99	185,381
2022-01-24	$32.55	$34.05	$31.56	$31.57	$31.57	1,501,106
2022-01-21	$31.03	$31.91	$30.64	$31.88	$31.88	189,032
2022-01-20	$30.34	$30.99	$30.00	$30.90	$30.90	209,867
2022-01-19	$30.25	$30.78	$30.15	$30.67	$30.67	189,439
2022-01-18	$30.57	$30.83	$30.45	$30.64	$30.64	86,992
2022-01-14	$30.76	$30.76	$29.88	$29.99	$29.99	79,030
2022-01-13	$29.67	$30.41	$29.48	$30.29	$30.29	77,838
2022-01-12	$29.42	$29.77	$29.26	$29.73	$29.73	51,287
2022-01-11	$30.33	$30.51	$29.56	$29.73	$29.73	140,181
2022-01-10	$30.95	$31.33	$30.04	$30.10	$30.10	101,142
2022-01-07	$30.91	$31.19	$30.45	$30.45	$30.45	33,928
2022-01-06	$31.09	$31.19	$30.69	$31.11	$31.11	181,087
2022-01-05	$30.34	$31.17	$29.96	$31.03	$31.03	67,131
2022-01-04	$30.15	$30.49	$30.12	$30.30	$30.30	59,196
2022-01-03	$30.40	$30.57	$30.18	$30.27	$30.27	43,732
2021-12-31	$30.81	$30.81	$30.44	$30.57	$30.57	88,401
2021-12-30	$30.53	$30.76	$30.38	$30.71	$30.71	50,441
2021-12-29	$30.82	$30.97	$30.39	$30.47	$30.47	58,594
2021-12-28	$31.35	$31.35	$30.84	$30.89	$30.89	20,341
2021-12-27	$31.36	$31.39	$31.07	$31.11	$31.11	85,734
2021-12-23	$31.36	$31.45	$31.15	$31.45	$31.45	47,956
2021-12-22	$31.87	$31.87	$31.42	$31.47	$31.47	104,939
2021-12-21	$31.93	$32.32	$31.69	$31.91	$31.91	110,950
2021-12-20	$33.18	$33.45	$32.32	$32.32	$32.32	46,162
2021-12-17	$32.04	$32.45	$31.51	$32.22	$32.22	63,358
2021-12-16	$30.83	$31.92	$30.73	$31.57	$31.57	37,375
2021-12-15	$31.96	$32.42	$30.87	$30.87	$30.87	137,582
2021-12-14	$32.02	$32.41	$31.72	$31.96	$31.96	48,744
2021-12-13	$31.07	$31.78	$31.07	$31.75	$31.75	77,203
2021-12-10	$30.87	$31.24	$30.66	$30.83	$30.83	62,936
2021-12-09	$31.09	$31.46	$30.94	$31.46	$31.46	77,673
2021-12-08	$31.33	$31.39	$30.87	$31.21	$31.21	96,892
2021-12-07	$32.20	$32.20	$31.13	$31.48	$31.48	181,808
2021-12-06	$33.49	$33.86	$32.56	$32.56	$32.56	414,264
2021-12-03	$32.64	$34.77	$32.64	$33.98	$33.98	573,032
2021-12-02	$33.35	$33.65	$32.75	$32.87	$32.87	125,609
2021-12-01	$31.95	$33.75	$31.53	$33.60	$33.60	133,730
2021-11-30	$31.68	$33.09	$31.68	$32.84	$32.84	148,796
2021-11-29	$31.86	$31.95	$31.02	$31.23	$31.23	65,729
2021-11-26	$31.82	$33.69	$31.55	$32.29	$32.29	188,627
2021-11-24	$31.13	$31.25	$30.60	$30.71	$30.71	61,825
2021-11-23	$31.23	$31.32	$30.68	$30.69	$30.69	114,161
2021-11-22	$30.56	$31.08	$30.56	$31.07	$31.07	34,913
2021-11-19	$30.99	$31.25	$30.75	$30.81	$30.81	37,728
2021-11-18	$30.78	$31.07	$30.66	$30.86	$30.86	28,257
2021-11-17	$30.35	$30.77	$30.32	$30.77	$30.77	31,158
2021-11-16	$30.23	$30.33	$30.15	$30.33	$30.33	19,984
2021-11-15	$29.85	$30.41	$29.85	$30.21	$30.21	35,009
2021-11-12	$30.05	$30.06	$29.76	$29.94	$29.94	32,292
2021-11-11	$30.35	$30.35	$29.99	$30.15	$30.15	46,862
2021-11-10	$30.74	$30.76	$30.11	$30.55	$30.55	30,026
2021-11-09	$30.28	$30.70	$30.26	$30.56	$30.56	62,878
2021-11-08	$29.94	$30.33	$29.90	$30.20	$30.20	96,909
2021-11-05	$29.54	$30.10	$29.54	$30.09	$30.09	36,314
2021-11-04	$29.37	$29.72	$29.27	$29.71	$29.71	43,677
2021-11-03	$29.95	$29.95	$29.34	$29.39	$29.39	205,661
2021-11-02	$30.16	$30.22	$29.85	$29.88	$29.88	35,723
2021-11-01	$30.18	$30.52	$30.14	$30.20	$30.20	433,171
2021-10-29	$30.30	$30.42	$30.18	$30.41	$30.41	223,784
2021-10-28	$30.13	$30.25	$30.00	$30.04	$30.04	23,053
2021-10-27	$30.08	$30.52	$29.83	$30.46	$30.46	44,170
2021-10-26	$29.70	$30.23	$29.70	$30.10	$30.10	40,989
2021-10-25	$30.30	$30.55	$29.81	$29.86	$29.86	71,287
2021-10-22	$30.23	$30.50	$30.00	$30.36	$30.36	44,322
2021-10-21	$30.37	$30.51	$30.07	$30.14	$30.14	104,250
2021-10-20	$30.48	$30.67	$30.37	$30.37	$30.37	307,080
2021-10-19	$30.67	$30.71	$30.41	$30.61	$30.61	63,953
2021-10-18	$30.67	$30.92	$30.53	$30.78	$30.78	60,157
2021-10-15	$30.00	$30.62	$29.98	$30.59	$30.59	48,467
2021-10-14	$30.58	$30.58	$30.16	$30.16	$30.16	55,442
2021-10-13	$31.11	$31.15	$30.74	$30.85	$30.85	42,358
2021-10-12	$31.31	$31.51	$31.05	$31.09	$31.09	28,159
2021-10-11	$31.45	$31.45	$31.00	$31.45	$31.45	20,327
2021-10-08	$31.17	$31.45	$31.10	$31.44	$31.44	24,724
2021-10-07	$31.53	$31.53	$31.26	$31.29	$31.29	49,042
2021-10-06	$32.07	$32.42	$31.71	$31.72	$31.72	27,889
2021-10-05	$32.19	$32.33	$31.60	$31.86	$31.86	38,469
2021-10-04	$31.88	$32.64	$31.85	$32.52	$32.52	387,847
2021-10-01	$31.91	$32.21	$31.36	$31.85	$31.85	126,756
2021-09-30	$31.79	$32.48	$31.52	$32.31	$32.31	115,144
2021-09-29	$31.83	$32.12	$31.60	$32.11	$32.11	80,515
2021-09-28	$31.32	$32.27	$31.21	$31.98	$31.98	132,656
2021-09-27	$30.62	$30.84	$30.33	$30.82	$30.82	238,725
2021-09-24	$31.13	$31.15	$30.59	$30.75	$30.75	83,327
2021-09-23	$31.09	$31.17	$30.86	$30.89	$30.89	48,612
2021-09-22	$31.96	$31.96	$31.31	$31.58	$31.58	96,999
2021-09-21	$32.45	$32.96	$32.16	$32.21	$32.21	162,234
2021-09-20	$32.92	$33.73	$32.45	$32.80	$32.80	318,630
2021-09-17	$31.18	$31.70	$31.15	$31.68	$31.68	72,040
2021-09-16	$31.27	$31.49	$30.86	$31.07	$31.07	42,831
2021-09-15	$31.50	$31.68	$31.04	$31.29	$31.29	59,026
2021-09-14	$31.19	$31.91	$31.14	$31.66	$31.66	33,086
2021-09-13	$31.24	$31.84	$31.14	$31.41	$31.41	70,788
2021-09-10	$30.81	$31.75	$30.78	$31.71	$31.71	81,851
2021-09-09	$31.08	$31.24	$30.61	$31.24	$31.24	29,050
2021-09-08	$31.16	$31.41	$30.86	$30.86	$30.86	76,579
2021-09-07	$30.54	$30.91	$30.54	$30.78	$30.78	79,533
2021-09-03	$30.51	$30.65	$30.25	$30.45	$30.45	37,880
2021-09-02	$30.17	$30.51	$30.10	$30.27	$30.27	49,523
2021-09-01	$30.47	$30.47	$30.08	$30.25	$30.25	118,897
2021-08-31	$30.46	$30.71	$30.42	$30.55	$30.55	70,038
2021-08-30	$30.40	$30.55	$30.20	$30.52	$30.52	65,536
2021-08-27	$30.90	$30.95	$30.42	$30.47	$30.47	62,869
2021-08-26	$30.84	$31.36	$30.71	$31.15	$31.15	39,585
2021-08-25	$31.11	$31.15	$30.65	$30.71	$30.71	47,503
2021-08-24	$30.83	$31.14	$30.83	$31.01	$31.01	80,009
2021-08-23	$31.05	$31.05	$30.71	$30.98	$30.98	432,660
2021-08-20	$31.61	$31.65	$31.13	$31.27	$31.27	366,382
2021-08-19	$32.20	$32.29	$31.52	$31.73	$31.73	133,769
2021-08-18	$31.10	$31.88	$30.87	$31.79	$31.79	60,617
2021-08-17	$30.85	$31.18	$30.53	$30.79	$30.79	64,257
2021-08-16	$30.64	$30.80	$30.19	$30.37	$30.37	37,804
2021-08-13	$29.86	$30.38	$29.85	$30.18	$30.18	193,442
2021-08-12	$30.51	$30.59	$29.92	$30.18	$30.18	26,755
2021-08-11	$30.88	$30.94	$30.44	$30.56	$30.56	19,679
2021-08-10	$30.99	$31.05	$30.70	$30.93	$30.93	39,250
2021-08-09	$31.31	$31.31	$31.00	$31.13	$31.13	41,617
2021-08-06	$31.06	$31.27	$30.93	$31.02	$31.02	99,796
2021-08-05	$31.77	$31.77	$31.24	$31.24	$31.24	20,331
2021-08-04	$31.95	$31.95	$31.39	$31.70	$31.70	29,832
2021-08-03	$31.94	$32.37	$31.52	$31.70	$31.70	47,213
2021-08-02	$31.44	$32.28	$31.40	$32.14	$32.14	45,798
2021-07-30	$31.54	$31.73	$31.23	$31.69	$31.69	47,601
2021-07-29	$31.17	$31.30	$31.08	$31.13	$31.13	73,230
2021-07-28	$31.59	$31.87	$31.22	$31.38	$31.38	62,711
2021-07-27	$31.39	$32.23	$31.39	$31.71	$31.71	96,944
2021-07-26	$31.18	$31.38	$31.06	$31.22	$31.22	19,374
2021-07-23	$30.85	$31.15	$30.78	$31.01	$31.01	165,320
2021-07-22	$31.13	$31.36	$30.98	$31.32	$31.32	24,538
2021-07-21	$31.70	$31.85	$31.36	$31.43	$31.43	44,170
2021-07-20	$32.12	$32.58	$31.85	$32.18	$32.18	215,099
2021-07-19	$32.15	$33.00	$32.04	$32.68	$32.68	209,886
2021-07-16	$30.77	$31.55	$30.66	$31.45	$31.45	31,402
2021-07-15	$31.50	$31.71	$31.00	$31.00	$31.00	193,390
2021-07-14	$30.93	$31.50	$30.82	$31.25	$31.25	48,621
2021-07-13	$30.84	$31.32	$30.56	$31.29	$31.29	163,483
2021-07-12	$30.65	$30.92	$30.65	$30.92	$30.92	19,452
2021-07-09	$30.83	$30.83	$30.34	$30.72	$30.72	31,895
2021-07-08	$31.88	$31.88	$31.01	$31.24	$31.24	126,239
2021-07-07	$30.47	$31.11	$30.42	$30.66	$30.66	31,998
2021-07-06	$30.13	$30.91	$30.13	$30.44	$30.44	106,408
2021-07-02	$30.23	$30.41	$29.75	$30.32	$30.32	170,472
2021-07-01	$30.39	$30.52	$30.28	$30.42	$30.42	45,951
2021-06-30	$30.47	$30.65	$30.20	$30.54	$30.54	55,047
2021-06-29	$29.91	$30.51	$29.84	$30.50	$30.50	33,389
2021-06-28	$29.91	$30.33	$29.85	$30.11	$30.11	49,961
2021-06-25	$30.02	$30.37	$30.02	$30.24	$30.24	79,918
2021-06-24	$30.11	$30.25	$29.91	$30.25	$30.25	52,298
2021-06-23	$30.50	$30.61	$30.15	$30.61	$30.61	19,210
2021-06-22	$31.49	$31.49	$30.70	$30.70	$30.70	23,934
2021-06-21	$31.41	$31.64	$30.86	$31.14	$31.14	18,713
2021-06-18	$31.50	$31.96	$31.20	$31.65	$31.65	118,984
2021-06-17	$31.10	$31.20	$30.54	$31.01	$31.01	27,663
2021-06-16	$30.68	$31.28	$30.56	$31.03	$31.03	32,569
2021-06-15	$30.91	$31.10	$30.71	$30.81	$30.81	36,752
2021-06-14	$30.59	$30.96	$30.40	$30.64	$30.64	27,355
2021-06-11	$30.53	$30.53	$30.21	$30.48	$30.48	50,528
2021-06-10	$31.69	$31.69	$30.60	$30.60	$30.60	102,671
2021-06-09	$31.50	$32.04	$31.50	$31.90	$31.90	70,195
2021-06-08	$31.58	$31.95	$31.35	$31.67	$31.67	19,889
2021-06-07	$32.00	$32.08	$31.62	$31.73	$31.73	23,769
2021-06-04	$32.12	$32.18	$31.85	$31.93	$31.93	42,538
2021-06-03	$32.81	$32.94	$32.43	$32.79	$32.79	33,211
2021-06-02	$32.10	$32.48	$31.81	$32.47	$32.47	23,554
2021-06-01	$31.82	$32.33	$31.75	$32.31	$32.31	60,858
2021-05-28	$31.65	$32.18	$31.59	$32.13	$32.13	78,469
2021-05-27	$32.57	$32.82	$31.78	$32.02	$32.02	170,779
2021-05-26	$33.10	$33.23	$32.58	$32.66	$32.66	42,125
2021-05-25	$33.00	$33.62	$33.00	$33.52	$33.52	22,335
2021-05-24	$33.68	$33.70	$33.00	$33.23	$33.23	59,280
2021-05-21	$34.03	$34.30	$33.75	$34.30	$34.30	41,962
2021-05-20	$34.49	$34.73	$34.09	$34.29	$34.29	119,842
2021-05-19	$35.60	$36.60	$34.73	$34.73	$34.73	232,246
2021-05-18	$33.86	$34.93	$33.32	$34.92	$34.92	55,319
2021-05-17	$33.49	$34.45	$33.35	$34.05	$34.05	28,523
2021-05-14	$34.21	$34.28	$33.04	$33.17	$33.17	64,186
2021-05-13	$36.09	$36.09	$34.61	$34.90	$34.90	76,762
2021-05-12	$34.79	$37.08	$34.79	$37.08	$37.08	191,337
2021-05-11	$34.07	$34.76	$33.59	$34.76	$34.76	73,925
2021-05-10	$32.62	$33.32	$32.38	$33.32	$33.32	93,454
2021-05-07	$33.54	$33.54	$32.78	$32.80	$32.80	110,563
2021-05-06	$33.65	$33.89	$33.38	$33.45	$33.45	36,474
2021-05-05	$33.89	$33.90	$33.32	$33.58	$33.58	123,500
2021-05-04	$33.82	$34.56	$33.82	$34.03	$34.03	176,675
2021-05-03	$33.82	$34.01	$33.46	$33.51	$33.51	58,833
2021-04-30	$33.84	$34.22	$33.71	$34.16	$34.16	54,090
2021-04-29	$33.37	$34.14	$33.32	$33.70	$33.70	43,924
2021-04-28	$33.59	$33.84	$33.36	$33.84	$33.84	86,215
2021-04-27	$34.21	$34.40	$33.63	$33.69	$33.69	60,534
2021-04-26	$34.25	$34.33	$34.05	$34.10	$34.10	38,693
2021-04-23	$34.68	$34.68	$34.08	$34.28	$34.28	214,167
2021-04-22	$33.81	$34.84	$33.63	$34.69	$34.69	57,418
2021-04-21	$34.90	$34.90	$33.66	$33.96	$33.96	65,738
2021-04-20	$34.13	$34.93	$34.00	$34.56	$34.56	135,932
2021-04-19	$33.36	$34.31	$33.32	$33.98	$33.98	84,433
2021-04-16	$33.56	$33.77	$33.16	$33.42	$33.42	154,277
2021-04-15	$33.61	$33.61	$33.13	$33.56	$33.56	192,088
2021-04-14	$33.53	$33.85	$33.41	$33.77	$33.77	109,555
2021-04-13	$33.29	$33.39	$33.18	$33.33	$33.33	17,143
2021-04-12	$33.53	$33.89	$33.21	$33.47	$33.47	138,211
2021-04-09	$33.39	$33.70	$33.12	$33.36	$33.36	33,306
2021-04-08	$32.95	$33.50	$32.88	$33.22	$33.22	99,184
2021-04-07	$33.54	$33.57	$33.08	$33.17	$33.17	22,851
2021-04-06	$33.63	$33.71	$33.30	$33.39	$33.39	109,784
2021-04-05	$33.78	$33.92	$33.53	$33.59	$33.59	219,139
2021-04-01	$34.69	$34.71	$34.10	$34.14	$34.14	63,405
2021-03-31	$34.78	$35.06	$34.31	$35.06	$35.06	34,459
2021-03-30	$35.78	$35.84	$34.84	$34.84	$34.84	59,460
2021-03-29	$36.37	$36.70	$35.88	$35.88	$35.88	53,646
2021-03-26	$36.32	$36.69	$35.64	$35.96	$35.96	129,778
2021-03-25	$37.36	$37.85	$36.52	$36.52	$36.52	35,263
2021-03-24	$37.00	$37.34	$36.78	$37.22	$37.22	29,425
2021-03-23	$36.93	$37.57	$36.89	$36.95	$36.95	95,853
2021-03-22	$38.48	$38.48	$36.89	$37.05	$37.05	57,852
2021-03-19	$38.46	$38.83	$38.03	$38.42	$38.42	48,402
2021-03-18	$38.26	$38.58	$38.09	$38.29	$38.29	32,404
2021-03-17	$39.31	$39.36	$38.07	$38.15	$38.15	95,667
2021-03-16	$39.34	$39.39	$38.40	$38.72	$38.72	85,885
2021-03-15	$39.88	$40.20	$39.26	$39.29	$39.29	147,837
2021-03-12	$40.38	$40.40	$39.75	$39.75	$39.75	184,087
2021-03-11	$40.06	$40.16	$39.55	$39.81	$39.81	143,559
2021-03-10	$40.06	$40.37	$40.06	$40.25	$40.25	50,221
2021-03-09	$40.27	$40.67	$39.82	$40.67	$40.67	59,320
2021-03-08	$40.39	$40.95	$39.93	$40.85	$40.85	38,105
2021-03-05	$41.33	$42.18	$40.11	$40.27	$40.27	60,125
2021-03-04	$40.94	$42.30	$40.44	$41.94	$41.94	97,958
2021-03-03	$40.41	$41.39	$40.35	$41.39	$41.39	31,188
2021-03-02	$40.16	$40.79	$40.16	$40.66	$40.66	128,212
2021-03-01	$40.34	$40.36	$39.75	$40.07	$40.07	133,125
2021-02-26	$41.21	$41.87	$40.83	$41.30	$41.30	42,955
2021-02-25	$40.85	$42.61	$40.55	$42.05	$42.05	72,613
2021-02-24	$41.99	$42.07	$40.57	$40.68	$40.68	53,342
2021-02-23	$42.57	$43.10	$41.59	$41.83	$41.83	192,067
2021-02-22	$41.98	$42.70	$41.70	$42.70	$42.70	33,537
2021-02-19	$41.95	$42.04	$41.37	$41.96	$41.96	72,374
2021-02-18	$42.40	$42.41	$41.64	$41.94	$41.94	66,920
2021-02-17	$42.16	$42.77	$41.47	$41.47	$41.47	191,658
2021-02-16	$41.12	$41.62	$40.97	$41.55	$41.55	72,309
2021-02-12	$41.32	$41.58	$40.91	$41.49	$41.49	55,442
2021-02-11	$41.01	$41.82	$40.99	$41.23	$41.23	124,999
2021-02-10	$40.37	$41.54	$40.37	$41.17	$41.17	78,460
2021-02-09	$40.33	$40.46	$40.09	$40.46	$40.46	58,331
2021-02-08	$39.69	$40.09	$39.69	$40.05	$40.05	39,131
2021-02-05	$39.44	$39.95	$39.41	$39.86	$39.86	116,382
2021-02-04	$39.49	$39.77	$39.23	$39.70	$39.70	108,603
2021-02-03	$40.25	$40.55	$39.85	$39.91	$39.91	31,089
2021-02-02	$41.19	$41.30	$40.62	$40.72	$40.72	134,311
2021-02-01	$41.63	$43.25	$41.63	$41.90	$41.90	91,978
2021-01-29	$41.95	$42.82	$40.77	$42.55	$42.55	139,023
2021-01-28	$41.23	$41.76	$40.54	$41.12	$41.12	314,950
2021-01-27	$40.13	$42.66	$40.13	$42.02	$42.02	226,264
2021-01-26	$39.27	$39.44	$38.75	$39.33	$39.33	135,594
2021-01-25	$38.45	$39.80	$38.45	$39.79	$39.79	45,766
2021-01-22	$38.63	$38.77	$38.26	$38.48	$38.48	45,675
2021-01-21	$37.93	$38.58	$37.92	$38.24	$38.24	98,299
2021-01-20	$37.98	$38.14	$37.81	$37.92	$37.92	25,384
2021-01-19	$37.72	$38.21	$37.66	$37.98	$37.98	83,542
2021-01-15	$37.96	$38.50	$37.66	$38.18	$38.18	78,486
2021-01-14	$36.66	$37.55	$36.52	$37.51	$37.51	42,199
2021-01-13	$37.04	$37.31	$36.80	$36.91	$36.91	106,924
2021-01-12	$37.25	$37.57	$36.94	$37.13	$37.13	42,306
2021-01-11	$36.68	$37.50	$36.51	$37.47	$37.47	47,796
2021-01-08	$36.20	$36.67	$35.97	$36.23	$36.23	73,575
2021-01-07	$36.17	$36.38	$35.90	$36.25	$36.25	108,503
2021-01-06	$36.74	$37.23	$36.00	$36.79	$36.79	70,727
2021-01-05	$38.33	$38.33	$36.90	$37.09	$37.09	58,576
2021-01-04	$36.65	$38.46	$36.65	$37.47	$37.47	132,221
2020-12-31	$36.65	$36.80	$36.18	$36.70	$36.70	45,858
2020-12-30	$37.48	$37.48	$36.57	$36.58	$36.58	59,236
2020-12-29	$36.38	$37.53	$36.29	$37.34	$37.34	66,305
2020-12-28	$36.24	$36.94	$36.23	$36.49	$36.49	41,174
2020-12-24	$37.02	$37.02	$36.52	$36.59	$36.59	28,543
2020-12-23	$37.45	$37.61	$36.78	$37.04	$37.04	49,552
2020-12-22	$37.55	$38.14	$37.55	$37.85	$37.85	39,620
2020-12-21	$38.66	$39.20	$37.55	$37.55	$37.55	107,581
2020-12-18	$37.05	$37.53	$36.84	$37.10	$37.10	61,535
2020-12-17	$36.71	$37.14	$36.54	$36.61	$36.61	96,906
2020-12-16	$37.81	$37.81	$36.75	$36.96	$36.96	44,372
2020-12-15	$37.78	$37.78	$37.19	$37.40	$37.40	38,936
2020-12-14	$37.06	$37.69	$36.76	$37.63	$37.63	104,967
2020-12-11	$36.95	$37.82	$36.86	$37.38	$37.38	141,808
2020-12-10	$36.68	$36.73	$36.06	$36.64	$36.64	47,824
2020-12-09	$35.65	$36.55	$35.54	$36.34	$36.34	132,222
2020-12-08	$36.26	$36.32	$35.70	$35.71	$35.71	34,154
2020-12-07	$36.19	$36.23	$35.97	$36.00	$36.00	19,690
2020-12-04	$35.87	$35.95	$35.78	$35.85	$35.85	19,368
2020-12-03	$35.73	$36.11	$35.67	$36.01	$36.01	41,820
2020-12-02	$36.04	$36.08	$35.48	$35.94	$35.94	17,442
2020-12-01	$35.58	$36.04	$35.43	$36.04	$36.04	62,303
2020-11-30	$36.31	$37.08	$35.75	$35.82	$35.82	108,472
2020-11-27	$35.99	$36.20	$35.57	$36.01	$36.01	30,756
2020-11-25	$36.69	$36.69	$36.00	$36.00	$36.00	56,990
2020-11-24	$36.36	$36.67	$36.36	$36.65	$36.65	83,599
2020-11-23	$36.70	$36.84	$36.27	$36.57	$36.57	151,300
2020-11-20	$36.85	$36.98	$36.39	$36.66	$36.66	84,130
2020-11-19	$37.05	$37.19	$36.59	$36.90	$36.90	32,953
2020-11-18	$36.14	$37.10	$36.08	$37.10	$37.10	54,161
2020-11-17	$36.76	$36.92	$36.18	$36.25	$36.25	28,027
2020-11-16	$36.00	$36.74	$35.89	$36.44	$36.44	84,170
2020-11-13	$36.65	$36.65	$35.91	$36.17	$36.17	55,819
2020-11-12	$36.19	$37.21	$35.96	$37.08	$37.08	36,615
2020-11-11	$35.70	$36.49	$35.70	$36.18	$36.18	60,738
2020-11-10	$35.89	$36.64	$35.72	$36.19	$36.19	202,261
2020-11-09	$35.96	$36.35	$35.00	$36.01	$36.01	258,973
2020-11-06	$38.79	$38.87	$37.69	$38.07	$38.07	186,446
2020-11-05	$38.05	$38.81	$38.05	$38.71	$38.71	119,956
2020-11-04	$38.73	$38.89	$37.60	$38.80	$38.80	101,066
2020-11-03	$40.00	$40.20	$39.50	$39.57	$39.57	66,361
2020-11-02	$40.40	$40.89	$40.13	$40.52	$40.52	70,203
2020-10-30	$42.01	$42.08	$41.10	$41.21	$41.21	122,381
2020-10-29	$42.47	$42.56	$40.37	$40.88	$40.88	59,996
2020-10-28	$41.65	$43.20	$41.65	$43.00	$43.00	184,550
2020-10-27	$40.31	$40.83	$40.07	$40.35	$40.35	50,649
2020-10-26	$39.05	$40.72	$38.97	$40.39	$40.39	103,959
2020-10-23	$38.35	$38.78	$38.35	$38.74	$38.74	14,510
2020-10-22	$38.99	$39.09	$38.46	$38.65	$38.65	41,807
2020-10-21	$39.54	$39.58	$38.69	$38.96	$38.96	47,152
2020-10-20	$39.47	$39.65	$38.88	$39.55	$39.55	20,628
2020-10-19	$38.82	$39.93	$38.82	$39.92	$39.92	29,817
2020-10-16	$38.50	$38.85	$38.10	$38.84	$38.84	20,985
2020-10-15	$39.65	$39.65	$38.47	$38.57	$38.57	59,851
2020-10-14	$38.69	$38.74	$38.14	$38.53	$38.53	43,608
2020-10-13	$38.95	$39.19	$38.50	$38.72	$38.72	52,498
2020-10-12	$38.37	$38.91	$38.37	$38.65	$38.65	35,427
2020-10-09	$39.97	$39.97	$38.80	$39.14	$39.14	45,748
2020-10-08	$40.40	$40.74	$40.20	$40.24	$40.24	24,968
2020-10-07	$40.85	$40.85	$40.40	$40.71	$40.71	34,471
2020-10-06	$40.78	$41.37	$40.41	$40.88	$40.88	57,305
2020-10-05	$41.60	$41.69	$40.84	$40.84	$40.84	37,627
2020-10-02	$42.12	$42.12	$41.41	$41.73	$41.73	126,404
2020-10-01	$40.71	$41.42	$40.64	$41.22	$41.22	25,102
2020-09-30	$40.72	$40.89	$40.56	$40.68	$40.68	30,228
2020-09-29	$41.12	$41.17	$40.57	$40.83	$40.83	27,415
2020-09-28	$41.19	$41.48	$41.08	$41.20	$41.20	40,492
2020-09-25	$42.45	$42.45	$41.49	$41.58	$41.58	52,150
2020-09-24	$43.02	$43.12	$41.81	$42.22	$42.22	27,246
2020-09-23	$41.63	$42.74	$41.63	$42.74	$42.74	45,046
2020-09-22	$41.38	$42.19	$41.38	$41.76	$41.76	67,731
2020-09-21	$41.85	$42.19	$41.08	$41.35	$41.35	53,983
2020-09-18	$40.31	$41.16	$40.20	$40.90	$40.90	118,778
2020-09-17	$40.78	$40.78	$39.83	$40.43	$40.43	49,463
2020-09-16	$39.35	$39.93	$39.16	$39.93	$39.93	18,867
2020-09-15	$38.90	$39.51	$38.58	$39.34	$39.34	46,361
2020-09-14	$38.52	$39.30	$38.52	$39.25	$39.25	24,141
2020-09-11	$38.71	$39.56	$38.71	$38.83	$38.83	56,597
2020-09-10	$39.10	$40.43	$39.10	$39.64	$39.64	71,400
2020-09-09	$39.31	$39.49	$38.86	$39.36	$39.36	104,703
2020-09-08	$41.84	$41.96	$40.23	$40.36	$40.36	143,181
2020-09-04	$41.52	$43.33	$40.27	$40.82	$40.82	165,023
2020-09-03	$41.28	$42.90	$40.52	$42.03	$42.03	206,017
2020-09-02	$40.51	$41.50	$40.48	$41.34	$41.34	48,699
2020-09-01	$40.36	$40.76	$40.20	$40.48	$40.48	34,682
2020-08-31	$39.78	$40.29	$39.54	$40.10	$40.10	68,591
2020-08-28	$39.55	$40.12	$39.12	$39.36	$39.36	50,091
2020-08-27	$39.25	$40.56	$38.94	$39.34	$39.34	59,490
2020-08-26	$38.80	$39.45	$38.55	$39.38	$39.38	30,099
2020-08-25	$39.20	$39.60	$38.89	$39.06	$39.06	19,630
2020-08-24	$38.77	$39.26	$38.66	$39.26	$39.26	43,629
2020-08-21	$38.58	$39.29	$38.58	$39.09	$39.09	94,874
2020-08-20	$39.47	$39.47	$38.29	$38.45	$38.45	57,887
2020-08-19	$38.14	$38.60	$37.95	$38.60	$38.60	18,102
2020-08-18	$38.14	$38.52	$37.77	$37.93	$37.93	123,982
2020-08-17	$38.58	$38.86	$38.25	$38.34	$38.34	25,641
2020-08-14	$39.00	$39.39	$38.74	$38.95	$38.95	96,371
2020-08-13	$38.51	$38.75	$38.15	$38.64	$38.64	15,562
2020-08-12	$38.48	$38.50	$37.91	$38.21	$38.21	63,223
2020-08-11	$38.00	$39.25	$37.74	$39.11	$39.11	57,204
2020-08-10	$38.55	$38.79	$38.13	$38.26	$38.26	20,341
2020-08-07	$39.08	$39.11	$38.54	$38.79	$38.79	49,506
2020-08-06	$38.81	$39.03	$38.61	$38.64	$38.64	133,474
2020-08-05	$38.56	$38.98	$38.56	$38.76	$38.76	42,519
2020-08-04	$39.45	$39.55	$39.00	$39.07	$39.07	16,493
2020-08-03	$39.49	$39.83	$39.41	$39.79	$39.79	35,482
2020-07-31	$39.38	$40.79	$39.38	$39.68	$39.68	27,281
2020-07-30	$40.70	$41.70	$39.97	$40.17	$40.17	30,107
2020-07-29	$39.57	$39.75	$39.33	$39.53	$39.53	29,540
2020-07-28	$39.70	$39.81	$39.08	$39.78	$39.78	17,471
2020-07-27	$39.80	$40.10	$39.45	$39.64	$39.64	35,150
2020-07-24	$39.94	$40.41	$39.74	$39.81	$39.81	41,350
2020-07-23	$38.81	$39.76	$38.56	$39.37	$39.37	65,475
2020-07-22	$39.36	$39.54	$38.70	$38.75	$38.75	24,541
2020-07-21	$38.02	$39.15	$37.84	$38.85	$38.85	55,874
2020-07-20	$39.79	$39.79	$38.40	$38.76	$38.76	72,726
2020-07-17	$40.28	$40.49	$39.77	$39.83	$39.83	19,400
2020-07-16	$41.14	$41.18	$40.37	$40.43	$40.43	20,800
2020-07-15	$40.76	$41.70	$40.60	$40.79	$40.79	27,100
2020-07-14	$42.74	$43.10	$40.80	$40.90	$40.90	163,200
2020-07-13	$40.00	$42.69	$39.85	$42.60	$42.60	85,600
2020-07-10	$40.51	$40.98	$39.93	$40.04	$40.04	35,500
2020-07-09	$39.92	$41.10	$39.77	$40.34	$40.34	38,300
2020-07-08	$40.27	$40.78	$39.87	$39.89	$39.89	32,500
2020-07-07	$39.76	$40.50	$39.35	$40.49	$40.49	36,900
2020-07-06	$38.69	$39.74	$38.69	$39.54	$39.54	51,600
2020-07-02	$38.90	$40.03	$38.68	$39.93	$39.93	49,900
2020-07-01	$40.00	$40.13	$39.45	$39.83	$39.83	79,700
2020-06-30	$41.97	$42.11	$40.00	$40.24	$40.24	27,600
2020-06-29	$42.92	$43.50	$41.76	$41.86	$41.86	21,400
2020-06-26	$41.21	$43.37	$41.21	$43.29	$43.29	99,647
2020-06-25	$42.92	$43.40	$41.25	$41.25	$41.25	33,414
2020-06-24	$41.01	$43.00	$40.56	$42.35	$42.35	76,238
2020-06-23	$40.04	$40.44	$39.86	$40.29	$40.29	71,763
2020-06-22	$41.90	$42.27	$40.82	$41.19	$41.19	34,063
2020-06-19	$40.99	$42.79	$40.83	$42.23	$42.23	40,126
2020-06-18	$41.85	$42.10	$41.41	$41.41	$41.41	21,651
2020-06-17	$41.25	$41.93	$41.06	$41.51	$41.51	42,398
2020-06-16	$40.17	$42.10	$39.95	$41.35	$41.35	77,537
2020-06-15	$43.77	$44.53	$41.51	$41.51	$41.51	85,458
2020-06-12	$41.88	$44.86	$41.50	$42.20	$42.20	174,457
2020-06-11	$40.08	$43.00	$39.23	$42.78	$42.78	137,573
2020-06-10	$38.73	$38.73	$37.00	$37.59	$37.59	43,135
2020-06-09	$37.37	$38.01	$37.20	$38.01	$38.01	36,462
2020-06-08	$36.20	$36.97	$36.18	$36.73	$36.73	326,618
2020-06-05	$36.63	$36.90	$36.34	$36.41	$36.41	74,761
2020-06-04	$38.24	$38.24	$37.50	$38.16	$38.16	25,630
2020-06-03	$38.65	$38.85	$38.24	$38.33	$38.33	47,410
2020-06-02	$39.41	$39.79	$39.22	$39.25	$39.25	18,379
2020-06-01	$40.52	$40.52	$39.39	$39.60	$39.60	24,601
2020-05-29	$40.75	$40.75	$39.44	$39.56	$39.56	18,621
2020-05-28	$39.09	$40.04	$39.04	$39.85	$39.85	86,710
2020-05-27	$38.83	$40.25	$38.83	$39.06	$39.06	33,919
2020-05-26	$38.89	$39.63	$38.58	$39.57	$39.57	15,126
2020-05-22	$40.07	$40.33	$39.88	$39.99	$39.99	26,939
2020-05-21	$39.58	$40.20	$39.44	$40.00	$40.00	12,404
2020-05-20	$39.08	$39.51	$38.97	$39.36	$39.36	22,401
2020-05-19	$39.08	$40.14	$38.87	$40.13	$40.13	29,029
2020-05-18	$39.17	$39.63	$39.01	$39.25	$39.25	52,391
2020-05-15	$41.96	$42.23	$40.95	$40.95	$40.95	16,830
2020-05-14	$42.87	$43.76	$40.91	$40.96	$40.96	57,852
2020-05-13	$40.08	$42.43	$39.92	$41.55	$41.55	43,582
2020-05-12	$37.20	$39.82	$36.94	$39.77	$39.77	94,778
2020-05-11	$39.23	$39.23	$37.64	$37.64	$37.64	43,963
2020-05-08	$39.39	$39.54	$38.75	$38.78	$38.78	19,691
2020-05-07	$40.20	$40.30	$39.68	$40.05	$40.05	25,732
2020-05-06	$40.18	$40.99	$40.03	$40.99	$40.99	12,293
2020-05-05	$40.84	$40.91	$40.10	$40.68	$40.68	27,647
2020-05-04	$42.44	$42.73	$41.55	$41.68	$41.68	41,951
2020-05-01	$40.49	$41.93	$40.00	$41.79	$41.79	74,020
2020-04-30	$38.82	$39.86	$38.77	$38.96	$38.96	106,329
2020-04-29	$38.15	$38.80	$38.08	$38.56	$38.56	246,508
2020-04-28	$38.52	$39.79	$38.46	$39.70	$39.70	59,531
2020-04-27	$40.38	$40.38	$39.10	$39.30	$39.30	142,367
2020-04-24	$41.62	$42.06	$40.76	$40.85	$40.85	27,175
2020-04-23	$42.16	$42.60	$41.64	$42.24	$42.24	31,705
2020-04-22	$42.19	$42.47	$41.67	$42.25	$42.25	36,463
2020-04-21	$42.25	$44.20	$42.25	$42.57	$42.57	243,344
2020-04-20	$39.88	$40.96	$39.46	$40.93	$40.93	36,754
2020-04-17	$38.79	$39.72	$38.59	$39.03	$39.03	24,247
2020-04-16	$38.83	$40.10	$38.83	$39.71	$39.71	26,548
2020-04-15	$38.64	$39.37	$38.15	$39.35	$39.35	172,206
2020-04-14	$37.57	$37.85	$37.28	$37.62	$37.62	29,960
2020-04-13	$38.50	$38.94	$38.14	$38.37	$38.37	24,735
2020-04-09	$39.13	$39.42	$38.64	$38.86	$38.86	94,655
2020-04-08	$39.71	$40.00	$38.96	$39.29	$39.29	42,573
2020-04-07	$38.12	$39.62	$38.01	$39.57	$39.57	98,961
2020-04-06	$38.73	$39.30	$38.53	$38.60	$38.60	77,481
2020-04-03	$40.94	$41.61	$40.43	$40.62	$40.62	53,717
2020-04-02	$41.03	$41.44	$40.33	$41.32	$41.32	57,158
2020-04-01	$40.50	$41.97	$39.14	$41.69	$41.69	227,039
2020-03-31	$38.68	$38.99	$37.72	$38.44	$38.44	77,294
2020-03-30	$38.65	$39.17	$38.14	$38.21	$38.21	73,378
2020-03-27	$38.88	$40.00	$38.47	$39.22	$39.22	44,354
2020-03-26	$38.99	$38.99	$36.88	$36.88	$36.88	168,111
2020-03-25	$35.32	$40.78	$35.32	$40.06	$40.06	159,481
2020-03-24	$34.27	$35.36	$32.79	$34.16	$34.16	265,451
2020-03-23	$42.74	$43.29	$39.00	$39.74	$39.74	310,842
2020-03-20	$42.88	$45.04	$40.65	$44.47	$44.47	318,499
2020-03-19	$48.00	$50.90	$43.10	$44.15	$44.15	219,737
2020-03-18	$43.34	$49.22	$41.58	$46.58	$46.58	411,452
2020-03-17	$38.72	$39.95	$37.26	$39.61	$39.61	228,699
2020-03-16	$41.25	$41.25	$35.87	$39.20	$39.20	148,303
2020-03-13	$32.24	$35.54	$32.24	$33.16	$33.16	207,770
2020-03-12	$34.24	$35.59	$33.33	$34.79	$34.79	245,053
2020-03-11	$31.38	$32.52	$31.25	$31.99	$31.99	99,148
2020-03-10	$28.88	$31.51	$28.82	$30.11	$30.11	146,955
2020-03-09	$33.00	$33.00	$30.01	$31.32	$31.32	276,347
2020-03-06	$28.26	$29.25	$27.46	$27.81	$27.81	345,896
2020-03-05	$25.24	$26.50	$25.05	$26.01	$26.01	192,823
2020-03-04	$24.11	$24.29	$23.84	$24.07	$24.07	38,564
2020-03-03	$23.07	$24.63	$22.82	$24.39	$24.39	103,062
2020-03-02	$23.17	$23.87	$22.94	$23.27	$23.27	213,371
2020-02-28	$24.74	$25.00	$23.53	$23.60	$23.60	368,122
2020-02-27	$23.39	$23.93	$22.87	$23.57	$23.57	282,976
2020-02-26	$22.18	$22.67	$21.87	$22.35	$22.35	99,887
2020-02-25	$21.50	$22.70	$21.45	$22.45	$22.45	361,248
2020-02-24	$21.74	$21.94	$21.25	$21.60	$21.60	319,273
2020-02-21	$20.38	$20.77	$20.38	$20.55	$20.55	41,621
2020-02-20	$20.09	$20.47	$20.09	$20.24	$20.24	20,387
2020-02-19	$20.00	$20.14	$20.00	$20.10	$20.10	65,765
2020-02-18	$19.92	$20.24	$19.91	$20.15	$20.15	15,401
2020-02-14	$19.90	$20.08	$19.87	$19.90	$19.90	6,226
2020-02-13	$20.04	$20.10	$19.82	$19.93	$19.93	57,482
2020-02-12	$19.90	$19.96	$19.75	$19.78	$19.78	17,628
2020-02-11	$19.90	$20.04	$19.83	$20.00	$20.00	18,127
2020-02-10	$19.94	$20.05	$19.94	$20.01	$20.01	2,306
2020-02-07	$20.06	$20.32	$20.01	$20.09	$20.09	11,872
2020-02-06	$19.92	$20.12	$19.85	$19.88	$19.88	8,939
2020-02-05	$19.90	$20.11	$19.82	$19.93	$19.93	27,745
2020-02-04	$20.29	$20.42	$20.04	$20.16	$20.16	213,135
2020-02-03	$20.99	$21.07	$20.73	$20.88	$20.88	41,782
2020-01-31	$20.48	$21.28	$20.48	$21.15	$21.15	91,769
2020-01-30	$20.96	$21.02	$20.42	$20.44	$20.44	43,491
2020-01-29	$20.25	$20.70	$20.25	$20.63	$20.63	77,695
2020-01-28	$20.93	$20.93	$20.51	$20.54	$20.54	41,063
2020-01-27	$20.83	$21.06	$20.70	$20.97	$20.97	279,242
2020-01-24	$19.95	$20.47	$19.95	$20.25	$20.25	212,241
2020-01-23	$20.19	$20.36	$19.95	$19.98	$19.98	54,053
2020-01-22	$19.76	$19.92	$19.68	$19.90	$19.90	32,623
2020-01-21	$20.02	$20.02	$19.78	$19.83	$19.83	66,000
2020-01-17	$19.83	$19.90	$19.75	$19.83	$19.83	27,115
2020-01-16	$19.94	$19.94	$19.75	$19.78	$19.78	39,355
2020-01-15	$20.14	$20.14	$19.93	$20.11	$20.11	16,541
2020-01-14	$20.25	$20.29	$20.07	$20.19	$20.19	35,021
2020-01-13	$20.33	$20.33	$20.20	$20.23	$20.23	16,724
2020-01-10	$20.53	$20.54	$20.28	$20.38	$20.38	106,127
2020-01-09	$20.66	$20.70	$20.45	$20.51	$20.51	45,358
2020-01-08	$21.10	$21.10	$20.64	$20.85	$20.85	55,611
2020-01-07	$21.17	$21.20	$20.95	$21.04	$21.04	24,970
2020-01-06	$21.41	$21.41	$21.07	$21.10	$21.10	33,154
2020-01-03	$21.41	$21.41	$21.00	$21.19	$21.19	60,235
2020-01-02	$21.14	$21.14	$20.82	$20.82	$20.82	41,913
2019-12-31	$21.75	$21.80	$21.29	$21.29	$21.29	22,922
2019-12-30	$21.33	$21.78	$21.33	$21.75	$21.75	83,168
2019-12-27	$21.14	$21.34	$21.09	$21.28	$21.28	53,051
2019-12-26	$20.96	$21.11	$20.95	$21.02	$21.02	36,804
2019-12-24	$21.17	$21.19	$21.08	$21.08	$21.08	118,505
2019-12-23	$21.00	$21.12	$20.95	$21.11	$21.11	95,743
2019-12-20	$21.00	$21.05	$20.89	$21.01	$21.01	36,772
2019-12-19	$21.26	$21.26	$21.06	$21.08	$21.08	18,539
2019-12-18	$21.21	$21.33	$21.11	$21.33	$21.33	41,859
2019-12-17	$21.17	$21.37	$21.17	$21.30	$21.30	75,082
2019-12-16	$21.03	$21.16	$21.02	$21.09	$21.09	69,620
2019-12-13	$21.75	$21.94	$21.32	$21.32	$21.32	25,784
2019-12-12	$22.30	$22.36	$21.80	$21.83	$21.83	22,574
2019-12-11	$22.57	$22.57	$22.23	$22.30	$22.30	14,076
2019-12-10	$22.39	$22.69	$22.36	$22.69	$22.69	24,862
2019-12-09	$22.18	$22.52	$22.18	$22.50	$22.50	24,543
2019-12-06	$22.35	$22.40	$22.08	$22.18	$22.18	21,907
2019-12-05	$22.57	$22.73	$22.57	$22.65	$22.65	19,179
2019-12-04	$22.79	$22.79	$22.58	$22.71	$22.71	19,596
2019-12-03	$23.39	$23.39	$22.95	$22.95	$22.95	112,355
2019-12-02	$22.14	$22.71	$22.14	$22.68	$22.68	183,348
2019-11-29	$21.97	$22.18	$21.97	$22.11	$22.11	9,334
2019-11-27	$21.97	$21.97	$21.83	$21.92	$21.92	14,420
2019-11-26	$22.02	$22.03	$21.91	$21.93	$21.93	20,497
2019-11-25	$22.22	$22.24	$22.11	$22.13	$22.13	26,331
2019-11-22	$22.51	$22.66	$22.49	$22.54	$22.54	8,669
2019-11-21	$22.55	$22.79	$22.55	$22.71	$22.71	15,923
2019-11-20	$22.30	$22.75	$22.20	$22.51	$22.51	18,095
2019-11-19	$22.00	$22.26	$21.99	$22.26	$22.26	24,743
2019-11-18	$22.22	$22.30	$22.04	$22.14	$22.14	70,941
2019-11-15	$22.18	$22.18	$22.03	$22.09	$22.09	17,645
2019-11-14	$22.48	$22.65	$22.35	$22.38	$22.38	76,209
2019-11-13	$22.73	$22.73	$22.32	$22.52	$22.52	14,915
2019-11-12	$22.48	$22.48	$22.33	$22.47	$22.47	10,866
2019-11-11	$22.81	$22.82	$22.45	$22.50	$22.50	13,685
2019-11-08	$22.65	$22.67	$22.49	$22.51	$22.51	12,453
2019-11-07	$22.63	$22.76	$22.56	$22.67	$22.67	21,163
2019-11-06	$22.71	$22.82	$22.63	$22.72	$22.72	15,999
2019-11-05	$22.20	$22.58	$22.20	$22.54	$22.54	33,461
2019-11-04	$22.27	$22.40	$22.22	$22.33	$22.33	15,290
2019-11-01	$22.48	$22.48	$22.33	$22.44	$22.44	148,771
2019-10-31	$22.72	$22.87	$22.60	$22.83	$22.83	22,165
2019-10-30	$22.99	$22.99	$22.56	$22.66	$22.66	16,390
2019-10-29	$22.67	$22.84	$22.64	$22.79	$22.79	15,787
2019-10-28	$22.56	$22.70	$22.55	$22.64	$22.64	58,239
2019-10-25	$22.93	$22.94	$22.56	$22.56	$22.56	14,604
2019-10-24	$22.93	$22.97	$22.84	$22.87	$22.87	10,133
2019-10-23	$23.07	$23.13	$22.93	$22.95	$22.95	39,591
2019-10-22	$22.82	$23.02	$22.72	$22.98	$22.98	104,908
2019-10-21	$23.33	$23.33	$22.87	$22.91	$22.91	16,744
2019-10-18	$23.12	$23.30	$22.85	$23.29	$23.29	37,510
2019-10-17	$23.03	$23.09	$22.88	$22.96	$22.96	15,071
2019-10-16	$23.29	$23.31	$23.12	$23.18	$23.18	12,115
2019-10-15	$23.33	$23.33	$22.95	$23.17	$23.17	225,576
2019-10-14	$23.59	$23.64	$23.41	$23.41	$23.41	126,827
2019-10-11	$23.66	$23.79	$23.41	$23.66	$23.66	84,457
2019-10-10	$24.56	$24.56	$24.16	$24.19	$24.19	9,821
2019-10-09	$24.50	$24.70	$24.28	$24.55	$24.55	9,996
2019-10-08	$24.36	$24.86	$24.25	$24.82	$24.82	89,913
2019-10-07	$24.00	$24.10	$23.75	$23.91	$23.91	34,555
2019-10-04	$24.52	$24.52	$23.89	$23.94	$23.94	21,636
2019-10-03	$24.91	$25.27	$24.50	$24.52	$24.52	162,329
2019-10-02	$24.15	$24.89	$24.15	$24.76	$24.76	331,759
2019-10-01	$23.67	$24.19	$23.37	$24.12	$24.12	30,073
2019-09-30	$23.65	$23.77	$23.47	$23.67	$23.67	25,434
2019-09-27	$23.59	$24.16	$23.46	$23.90	$23.90	31,142
2019-09-26	$23.58	$23.78	$23.55	$23.72	$23.72	40,699
2019-09-25	$23.62	$23.99	$23.53	$23.53	$23.53	27,038
2019-09-24	$23.30	$23.84	$23.07	$23.72	$23.72	191,377
2019-09-23	$23.78	$23.78	$23.20	$23.41	$23.41	54,758
2019-09-20	$22.64	$23.38	$22.64	$23.38	$23.38	17,337
2019-09-19	$22.70	$22.80	$22.53	$22.75	$22.75	23,574
2019-09-18	$23.14	$23.24	$22.88	$22.94	$22.94	18,449
2019-09-17	$23.05	$23.20	$23.04	$23.10	$23.10	3,652
2019-09-16	$23.27	$23.27	$22.56	$22.89	$22.89	18,300
2019-09-13	$22.62	$22.66	$22.42	$22.53	$22.53	49,542
2019-09-12	$22.60	$22.81	$22.51	$22.60	$22.60	44,349
2019-09-11	$22.83	$22.83	$22.72	$22.79	$22.79	3,587
2019-09-10	$23.13	$23.13	$22.84	$22.84	$22.84	14,040
2019-09-09	$22.54	$23.02	$22.54	$22.68	$22.68	32,594
2019-09-06	$22.99	$23.06	$22.78	$22.89	$22.89	50,295
2019-09-05	$22.99	$23.15	$22.90	$23.05	$23.05	47,170
2019-09-04	$23.68	$23.92	$23.39	$23.39	$23.39	44,114
2019-09-03	$24.12	$24.25	$23.76	$24.25	$24.25	13,473
2019-08-30	$23.50	$23.80	$23.36	$23.60	$23.60	14,182
2019-08-29	$23.72	$23.72	$23.37	$23.44	$23.44	24,970
2019-08-28	$24.45	$24.57	$23.94	$23.95	$23.95	66,491
2019-08-27	$23.71	$24.34	$23.59	$24.08	$24.08	62,281
2019-08-26	$23.55	$24.03	$23.55	$23.86	$23.86	63,143
2019-08-23	$23.03	$24.27	$22.70	$24.10	$24.10	32,784
2019-08-22	$22.62	$22.93	$22.62	$22.72	$22.72	12,275
2019-08-21	$22.79	$22.79	$22.55	$22.64	$22.64	14,841
2019-08-20	$22.45	$22.96	$22.45	$22.90	$22.90	40,496
2019-08-19	$22.68	$22.79	$22.48	$22.50	$22.50	44,449
2019-08-16	$23.34	$23.34	$23.03	$23.10	$23.10	38,980
2019-08-15	$23.37	$24.01	$23.37	$23.54	$23.54	49,261
2019-08-14	$23.13	$23.93	$23.01	$23.93	$23.93	172,342
2019-08-13	$23.23	$23.23	$22.31	$22.33	$22.33	47,900
2019-08-12	$22.43	$23.13	$22.43	$23.06	$23.06	13,282
2019-08-09	$22.16	$22.43	$22.01	$22.35	$22.35	83,657
2019-08-08	$22.30	$22.50	$21.87	$21.87	$21.87	212,580
2019-08-07	$23.30	$23.35	$22.53	$22.54	$22.54	81,724
2019-08-06	$22.44	$23.10	$22.34	$22.68	$22.68	101,049
2019-08-05	$22.62	$23.05	$22.39	$22.96	$22.96	99,449
2019-08-02	$21.94	$22.14	$21.75	$21.96	$21.96	174,628
2019-08-01	$21.39	$22.04	$21.09	$21.90	$21.90	138,785
2019-07-31	$20.94	$21.75	$20.86	$21.69	$21.69	26,913
2019-07-30	$21.04	$21.04	$20.77	$20.87	$20.87	148,421
2019-07-29	$20.91	$20.91	$20.73	$20.77	$20.77	55,056
2019-07-26	$20.86	$20.86	$20.58	$20.81	$20.81	16,436
2019-07-25	$20.76	$20.93	$20.72	$20.92	$20.92	49,530
2019-07-24	$21.11	$21.11	$20.59	$20.62	$20.62	24,186
2019-07-23	$21.28	$21.28	$20.82	$20.90	$20.90	51,979
2019-07-22	$21.26	$21.42	$21.16	$21.42	$21.42	22,668
2019-07-19	$21.16	$21.34	$21.12	$21.34	$21.34	13,209
2019-07-18	$22.00	$22.00	$21.05	$21.29	$21.29	29,604
2019-07-17	$21.10	$21.30	$20.95	$21.23	$21.23	35,443
2019-07-16	$20.97	$21.13	$20.78	$21.08	$21.08	12,635
2019-07-15	$20.96	$20.97	$20.78	$20.78	$20.78	21,399
2019-07-12	$20.80	$20.90	$20.76	$20.83	$20.83	28,682
2019-07-11	$20.88	$21.13	$20.81	$20.86	$20.86	42,016
2019-07-10	$21.02	$21.07	$20.87	$21.02	$21.02	36,598
2019-07-09	$21.25	$21.25	$21.07	$21.19	$21.19	7,182
2019-07-08	$20.97	$21.14	$20.79	$21.12	$21.12	28,790
2019-07-05	$21.08	$21.20	$20.69	$20.69	$20.69	31,957
2019-07-03	$20.93	$20.98	$20.77	$20.80	$20.80	16,578
2019-07-02	$21.25	$21.25	$20.91	$20.91	$20.91	19,625
2019-07-01	$21.22	$21.28	$21.04	$21.14	$21.14	51,672
2019-06-28	$21.78	$21.78	$21.63	$21.63	$21.63	5,279
2019-06-27	$21.98	$22.08	$21.84	$21.93	$21.93	11,303
2019-06-26	$22.01	$22.13	$21.96	$22.05	$22.05	7,745
2019-06-25	$21.78	$22.16	$21.78	$22.06	$22.06	23,767
2019-06-24	$21.71	$21.76	$21.59	$21.76	$21.76	59,474
2019-06-21	$21.46	$21.88	$21.46	$21.80	$21.80	76,340
2019-06-20	$21.40	$21.78	$21.33	$21.35	$21.35	38,549
2019-06-19	$21.51	$21.73	$21.49	$21.62	$21.62	23,833
2019-06-18	$21.50	$21.75	$21.36	$21.75	$21.75	48,193
2019-06-17	$21.90	$21.90	$21.66	$21.66	$21.66	9,567
2019-06-14	$22.07	$22.09	$21.81	$21.81	$21.81	14,107
2019-06-13	$21.87	$22.04	$21.87	$21.95	$21.95	8,342
2019-06-12	$22.02	$22.05	$21.93	$21.94	$21.94	13,648
2019-06-11	$21.61	$22.01	$21.61	$21.92	$21.92	23,355
2019-06-10	$21.80	$21.86	$21.72	$21.76	$21.76	61,757
2019-06-07	$21.82	$21.99	$21.80	$21.95	$21.95	11,350
2019-06-06	$22.02	$22.07	$21.79	$21.89	$21.89	47,582
2019-06-05	$22.10	$22.23	$21.95	$22.00	$22.00	31,804
2019-06-04	$22.51	$22.66	$22.23	$22.27	$22.27	60,798
2019-06-03	$22.88	$23.26	$22.58	$22.91	$22.91	76,853
2019-05-31	$22.85	$22.95	$22.76	$22.88	$22.88	24,794
2019-05-30	$22.48	$22.68	$22.38	$22.44	$22.44	16,110
2019-05-29	$22.55	$22.70	$22.36	$22.58	$22.58	45,625
2019-05-28	$22.20	$22.42	$21.94	$22.34	$22.34	22,499
2019-05-24	$21.97	$22.33	$21.84	$22.29	$22.29	67,148
2019-05-23	$22.10	$22.31	$22.07	$22.15	$22.15	31,314
2019-05-22	$21.68	$21.81	$21.58	$21.58	$21.58	7,576
2019-05-21	$21.82	$21.82	$21.61	$21.68	$21.68	12,077
2019-05-20	$22.07	$22.08	$21.76	$21.96	$21.96	35,059
2019-05-17	$22.11	$22.11	$21.68	$21.81	$21.81	18,582
2019-05-16	$21.63	$21.70	$21.51	$21.70	$21.70	19,368
2019-05-15	$22.39	$22.44	$21.81	$21.99	$21.99	41,487
2019-05-14	$22.66	$22.66	$22.22	$22.25	$22.25	213,545
2019-05-13	$22.80	$23.04	$22.47	$23.01	$23.01	44,356
2019-05-10	$22.37	$22.71	$21.63	$21.63	$21.63	46,073
2019-05-09	$22.77	$22.93	$22.29	$22.36	$22.36	41,112
2019-05-08	$22.32	$22.64	$22.03	$22.33	$22.33	129,425
2019-05-07	$21.99	$22.82	$21.86	$22.77	$22.77	144,433
2019-05-06	$22.00	$22.02	$21.35	$21.40	$21.40	96,167
2019-05-03	$21.46	$21.46	$21.12	$21.17	$21.17	18,472
2019-05-02	$21.46	$21.84	$21.38	$21.68	$21.68	95,384
2019-05-01	$21.15	$21.54	$21.04	$21.53	$21.53	69,753
2019-04-30	$21.15	$21.38	$21.15	$21.18	$21.18	6,824
2019-04-29	$21.09	$21.23	$21.05	$21.23	$21.23	15,781
2019-04-26	$21.30	$21.30	$21.00	$21.03	$21.03	17,770
2019-04-25	$21.10	$21.30	$20.90	$21.30	$21.30	18,700
2019-04-24	$20.98	$21.15	$20.95	$20.98	$20.98	64,808
2019-04-23	$20.95	$21.09	$20.85	$21.09	$21.09	54,863
2019-04-22	$21.28	$21.36	$20.95	$20.95	$20.95	9,361
2019-04-18	$21.25	$21.29	$21.09	$21.11	$21.11	15,099
2019-04-17	$21.25	$21.30	$21.09	$21.19	$21.19	70,850
2019-04-16	$21.12	$21.22	$20.98	$21.17	$21.17	941,009
2019-04-15	$21.00	$21.22	$20.91	$20.92	$20.92	51,603
2019-04-12	$20.99	$21.17	$20.78	$21.00	$21.00	70,759
2019-04-11	$21.25	$21.25	$21.02	$21.10	$21.10	10,416
2019-04-10	$21.28	$21.40	$21.14	$21.28	$21.28	49,390
2019-04-09	$21.25	$21.48	$21.13	$21.40	$21.40	61,174
2019-04-08	$21.37	$21.37	$20.91	$21.00	$21.00	43,629
2019-04-05	$21.32	$21.32	$21.12	$21.12	$21.12	59,122
2019-04-04	$21.30	$21.40	$21.30	$21.38	$21.38	5,112
2019-04-03	$21.31	$21.53	$21.28	$21.42	$21.42	18,737
2019-04-02	$21.56	$21.56	$21.36	$21.41	$21.41	5,580
2019-04-01	$21.40	$21.48	$21.28	$21.32	$21.32	32,330
2019-03-29	$21.87	$21.89	$21.56	$21.59	$21.59	17,639
2019-03-28	$22.15	$22.28	$21.97	$22.01	$22.01	7,948
2019-03-27	$21.93	$22.30	$21.89	$22.14	$22.14	15,351
2019-03-26	$21.89	$22.04	$21.69	$21.87	$21.87	53,190
2019-03-25	$22.07	$22.34	$21.86	$22.19	$22.19	94,639
2019-03-22	$21.50	$22.11	$21.30	$22.03	$22.03	90,825
2019-03-21	$21.65	$21.65	$21.15	$21.32	$21.32	30,584
2019-03-20	$21.37	$21.65	$21.15	$21.40	$21.40	111,705
2019-03-19	$21.03	$21.50	$21.03	$21.33	$21.33	25,845
2019-03-18	$21.11	$21.23	$21.01	$21.10	$21.10	66,133
2019-03-15	$21.15	$21.25	$21.01	$21.12	$21.12	82,552
2019-03-14	$21.23	$21.33	$21.13	$21.21	$21.21	10,453
2019-03-13	$21.34	$21.39	$21.21	$21.25	$21.25	44,167
2019-03-12	$21.40	$21.56	$21.35	$21.40	$21.40	40,786
2019-03-11	$22.09	$22.09	$21.60	$21.60	$21.60	25,781
2019-03-08	$22.57	$22.78	$22.36	$22.36	$22.36	64,438
2019-03-07	$22.11	$22.31	$21.93	$22.17	$22.17	36,072
2019-03-06	$21.47	$21.79	$21.47	$21.77	$21.77	18,238
2019-03-05	$21.38	$21.61	$21.32	$21.40	$21.40	11,827
2019-03-04	$21.11	$21.68	$21.04	$21.44	$21.44	33,141
2019-03-01	$21.33	$21.40	$21.07	$21.13	$21.13	44,069
2019-02-28	$21.59	$21.61	$21.38	$21.50	$21.50	114,033
2019-02-27	$21.75	$21.97	$21.42	$21.56	$21.56	33,113
2019-02-26	$21.69	$21.76	$21.45	$21.68	$21.68	19,470
2019-02-25	$21.45	$21.59	$21.15	$21.53	$21.53	105,313
2019-02-22	$21.96	$21.96	$21.58	$21.67	$21.67	23,793
2019-02-21	$22.15	$22.19	$21.80	$21.98	$21.98	17,470
2019-02-20	$22.09	$22.25	$21.89	$21.94	$21.94	34,853
2019-02-19	$22.33	$22.33	$22.02	$22.11	$22.11	21,538
2019-02-15	$22.35	$22.49	$22.29	$22.32	$22.32	73,290
2019-02-14	$22.61	$22.65	$22.32	$22.52	$22.52	17,591
2019-02-13	$22.40	$22.45	$22.35	$22.37	$22.37	21,265
2019-02-12	$22.31	$22.59	$22.31	$22.56	$22.56	11,081
2019-02-11	$22.56	$22.86	$22.56	$22.66	$22.66	20,540
2019-02-08	$23.02	$23.16	$22.67	$22.75	$22.75	118,578
2019-02-07	$22.49	$23.24	$22.49	$22.75	$22.75	22,045
2019-02-06	$22.47	$22.67	$22.43	$22.52	$22.52	19,748
2019-02-05	$22.74	$22.80	$22.34	$22.67	$22.67	76,870
2019-02-04	$23.37	$23.37	$22.86	$22.94	$22.94	48,087
2019-02-01	$23.41	$23.55	$23.20	$23.26	$23.26	35,696
2019-01-31	$24.13	$24.13	$23.47	$23.47	$23.47	62,017
2019-01-30	$24.21	$24.27	$23.94	$23.97	$23.97	28,142
2019-01-29	$24.50	$24.51	$24.15	$24.35	$24.35	20,532
2019-01-28	$24.50	$24.64	$24.19	$24.37	$24.37	149,966
2019-01-25	$24.05	$24.15	$24.00	$24.05	$24.05	20,024
2019-01-24	$24.88	$24.93	$24.37	$24.37	$24.37	17,729
2019-01-23	$24.45	$25.24	$24.42	$24.93	$24.93	235,919
2019-01-22	$24.18	$24.87	$24.18	$24.74	$24.74	48,947
2019-01-18	$24.26	$24.45	$24.00	$24.17	$24.17	19,090
2019-01-17	$24.59	$24.67	$24.48	$24.64	$24.64	53,203
2019-01-16	$24.33	$24.58	$24.23	$24.58	$24.58	52,970
2019-01-15	$25.01	$25.01	$24.38	$24.47	$24.47	34,660
2019-01-14	$25.32	$25.52	$24.92	$24.99	$24.99	38,794
2019-01-11	$25.80	$25.80	$25.15	$25.20	$25.20	32,512
2019-01-10	$25.64	$25.77	$25.48	$25.50	$25.50	38,326
2019-01-09	$25.60	$25.69	$25.33	$25.48	$25.48	35,060
2019-01-08	$25.88	$26.21	$25.69	$25.69	$25.69	12,246
2019-01-07	$26.17	$26.33	$25.73	$26.00	$26.00	29,620
2019-01-04	$26.84	$26.88	$26.19	$26.26	$26.26	17,930
2019-01-03	$26.99	$27.42	$26.94	$27.29	$27.29	35,583
2019-01-02	$26.99	$27.07	$26.37	$26.39	$26.39	37,849
2018-12-31	$26.58	$26.87	$26.58	$26.74	$26.74	33,187
2018-12-28	$27.10	$27.53	$26.97	$26.97	$26.97	62,565
2018-12-27	$27.24	$27.91	$26.95	$27.09	$27.09	109,216
2018-12-26	$26.88	$27.29	$26.53	$26.64	$26.64	101,887
2018-12-24	$27.48	$27.71	$27.21	$27.29	$27.29	101,465
2018-12-21	$26.96	$27.34	$26.45	$27.25	$27.25	103,738
2018-12-20	$27.14	$27.57	$26.89	$27.06	$27.06	369,473
2018-12-19	$26.44	$27.07	$26.07	$26.83	$26.83	101,933
2018-12-18	$26.14	$26.89	$26.09	$26.47	$26.47	64,651
2018-12-17	$25.96	$26.56	$25.78	$26.36	$26.36	104,378
2018-12-14	$25.73	$25.88	$25.55	$25.76	$25.76	8,306
2018-12-13	$25.11	$25.61	$25.02	$25.33	$25.33	37,428
2018-12-12	$24.95	$25.40	$24.89	$25.39	$25.39	43,419
2018-12-11	$24.84	$25.87	$24.77	$25.42	$25.42	31,069
2018-12-10	$25.24	$26.10	$25.24	$25.26	$25.26	35,878
2018-12-07	$24.43	$25.56	$24.21	$25.22	$25.22	60,821
2018-12-06	$25.26	$25.84	$24.48	$24.60	$24.60	118,507
2018-12-04	$23.21	$24.34	$23.04	$24.34	$24.34	47,858
2018-12-03	$22.96	$23.15	$22.85	$23.02	$23.02	165,398
2018-11-30	$24.26	$24.34	$23.80	$23.80	$23.80	8,859
2018-11-29	$24.19	$24.64	$24.10	$24.30	$24.30	21,165
2018-11-28	$24.63	$24.63	$23.80	$23.97	$23.97	23,238
2018-11-27	$24.86	$24.91	$24.44	$24.56	$24.56	89,287
2018-11-26	$25.29	$25.30	$24.75	$24.80	$24.80	56,497
2018-11-23	$25.69	$25.76	$25.43	$25.49	$25.49	6,349
2018-11-21	$25.44	$25.58	$25.30	$25.55	$25.55	34,898
2018-11-20	$25.46	$25.75	$25.23	$25.57	$25.57	64,334
2018-11-19	$23.98	$24.85	$23.87	$24.84	$24.84	38,123
2018-11-16	$24.87	$24.87	$23.90	$24.01	$24.01	51,225
2018-11-15	$24.86	$25.25	$24.49	$24.66	$24.66	46,759
2018-11-14	$24.24	$24.85	$23.87	$24.62	$24.62	94,283
2018-11-13	$24.05	$24.45	$23.96	$24.20	$24.20	39,990
2018-11-12	$23.14	$24.05	$23.14	$23.97	$23.97	43,551
2018-11-09	$22.87	$23.33	$22.87	$23.09	$23.09	44,847
2018-11-08	$22.86	$22.88	$22.43	$22.63	$22.63	51,327
2018-11-07	$23.26	$23.26	$22.83	$22.84	$22.84	138,402
2018-11-06	$24.17	$24.17	$23.64	$23.71	$23.71	29,525
2018-11-05	$24.48	$24.48	$23.97	$24.13	$24.13	6,244
2018-11-02	$24.13	$24.88	$23.89	$24.54	$24.54	33,640
2018-11-01	$24.92	$25.03	$24.31	$24.37	$24.37	24,297
2018-10-31	$24.90	$25.12	$24.59	$24.90	$24.90	415,643
2018-10-30	$25.68	$25.84	$25.21	$25.30	$25.30	305,745
2018-10-29	$24.86	$26.16	$24.67	$25.52	$25.52	546,702
2018-10-26	$25.32	$25.56	$24.80	$25.33	$25.33	201,730
2018-10-25	$24.55	$24.82	$24.06	$24.40	$24.40	39,657
2018-10-24	$23.75	$24.90	$23.65	$24.86	$24.86	132,562
2018-10-23	$24.34	$24.55	$23.58	$23.74	$23.74	74,323
2018-10-22	$23.09	$23.73	$23.09	$23.40	$23.40	22,799
2018-10-19	$23.28	$23.66	$23.04	$23.38	$23.38	13,821
2018-10-18	$22.79	$23.51	$22.61	$23.36	$23.36	30,295
2018-10-17	$22.79	$23.48	$22.79	$22.93	$22.93	55,870
2018-10-16	$22.99	$23.10	$22.59	$22.68	$22.68	78,677
2018-10-15	$23.25	$23.65	$23.09	$23.31	$23.31	28,168
2018-10-12	$22.81	$23.97	$22.69	$23.03	$23.03	57,022
2018-10-11	$23.13	$24.44	$22.80	$23.97	$23.97	118,041
2018-10-10	$21.58	$23.15	$21.58	$23.15	$23.15	76,700
2018-10-09	$21.55	$21.68	$21.19	$21.42	$21.42	31,050
2018-10-08	$21.40	$21.99	$21.22	$21.33	$21.33	154,157
2018-10-05	$20.88	$21.63	$20.73	$21.22	$21.22	59,334
2018-10-04	$20.79	$21.27	$20.75	$20.98	$20.98	181,653
2018-10-03	$20.47	$20.70	$20.46	$20.57	$20.57	17,034
2018-10-02	$20.56	$20.66	$20.48	$20.53	$20.53	8,310
2018-10-01	$20.33	$20.66	$20.27	$20.54	$20.54	13,324
2018-09-28	$20.74	$20.77	$20.63	$20.68	$20.68	8,169
2018-09-27	$20.66	$20.67	$20.53	$20.60	$20.60	10,827
2018-09-26	$20.48	$20.89	$20.48	$20.83	$20.83	12,964
2018-09-25	$20.46	$20.74	$20.36	$20.72	$20.72	8,329
2018-09-24	$20.79	$20.94	$20.55	$20.59	$20.59	36,769
2018-09-21	$20.62	$20.70	$20.48	$20.65	$20.65	25,834
2018-09-20	$20.54	$20.66	$20.54	$20.65	$20.65	17,299
2018-09-19	$20.76	$20.78	$20.59	$20.73	$20.73	13,528
2018-09-18	$20.65	$20.93	$20.60	$20.93	$20.93	14,257
2018-09-17	$20.56	$20.83	$20.51	$20.78	$20.78	16,397
2018-09-14	$20.62	$20.66	$20.49	$20.53	$20.53	12,961
2018-09-13	$20.70	$20.82	$20.67	$20.77	$20.77	11,345
2018-09-12	$21.05	$21.14	$20.95	$21.08	$21.08	30,657
2018-09-11	$21.84	$21.84	$21.32	$21.34	$21.34	14,030
2018-09-10	$21.75	$21.82	$21.56	$21.68	$21.68	17,010
2018-09-07	$21.98	$22.04	$21.75	$21.95	$21.95	15,051
2018-09-06	$21.47	$21.92	$21.40	$21.78	$21.78	22,492
2018-09-05	$21.45	$21.58	$21.36	$21.36	$21.36	21,312
2018-09-04	$21.35	$21.62	$21.28	$21.34	$21.34	23,673
2018-08-31	$21.48	$21.60	$21.24	$21.30	$21.30	18,934
2018-08-30	$21.25	$21.66	$21.15	$21.66	$21.66	10,379
2018-08-29	$21.20	$21.26	$21.06	$21.20	$21.20	8,892
2018-08-28	$20.91	$21.18	$20.88	$21.16	$21.16	13,286
2018-08-27	$20.81	$20.97	$20.77	$20.97	$20.97	10,649
2018-08-24	$20.85	$20.91	$20.77	$20.85	$20.85	7,879
2018-08-23	$20.93	$21.05	$20.81	$21.00	$21.00	12,305
2018-08-22	$20.91	$21.01	$20.89	$20.99	$20.99	9,376
2018-08-21	$20.68	$21.08	$20.61	$21.08	$21.08	15,632
2018-08-20	$20.73	$20.85	$20.73	$20.78	$20.78	25,636
2018-08-17	$21.33	$21.37	$20.90	$21.04	$21.04	25,287
2018-08-16	$21.28	$21.43	$21.07	$21.23	$21.23	25,162
2018-08-15	$21.57	$22.22	$21.56	$21.64	$21.64	25,864
2018-08-14	$21.59	$21.70	$21.19	$21.24	$21.24	8,220
2018-08-13	$21.30	$21.72	$20.97	$21.68	$21.68	12,168
2018-08-10	$21.21	$21.28	$21.03	$21.14	$21.14	34,431
2018-08-09	$20.74	$20.81	$20.58	$20.81	$20.81	5,576
2018-08-08	$20.67	$20.67	$20.56	$20.67	$20.67	9,436
2018-08-07	$20.90	$20.90	$20.69	$20.80	$20.80	27,337
2018-08-06	$21.36	$21.36	$20.93	$21.06	$21.06	24,856
2018-08-03	$21.36	$21.42	$21.22	$21.42	$21.42	12,701
2018-08-02	$21.89	$21.89	$21.39	$21.46	$21.46	20,514
2018-08-01	$21.45	$21.61	$21.32	$21.50	$21.50	11,957
2018-07-31	$21.67	$21.73	$21.55	$21.70	$21.70	11,816
2018-07-30	$21.61	$22.01	$21.61	$21.94	$21.94	12,101
2018-07-27	$21.36	$21.89	$21.36	$21.66	$21.66	24,714
2018-07-26	$21.45	$21.54	$21.39	$21.41	$21.41	5,825
2018-07-25	$21.54	$21.57	$21.40	$21.45	$21.45	7,575
2018-07-24	$21.29	$21.69	$21.29	$21.47	$21.47	22,673
2018-07-23	$21.68	$21.81	$21.54	$21.64	$21.64	22,607
2018-07-20	$21.53	$21.76	$21.53	$21.58	$21.58	12,733
2018-07-19	$21.55	$21.61	$21.43	$21.53	$21.53	3,840
2018-07-18	$21.44	$21.54	$21.38	$21.42	$21.42	8,630
2018-07-17	$21.50	$21.50	$21.17	$21.39	$21.39	6,347
2018-07-16	$21.20	$21.39	$21.12	$21.22	$21.22	9,550
2018-07-13	$21.30	$21.49	$21.17	$21.18	$21.18	9,160
2018-07-12	$21.50	$21.64	$21.28	$21.28	$21.28	23,600
2018-07-11	$21.81	$21.81	$21.60	$21.67	$21.67	24,055
2018-07-10	$21.54	$21.54	$21.33	$21.33	$21.33	19,916
2018-07-09	$22.07	$22.10	$21.54	$21.56	$21.56	32,578
2018-07-06	$22.96	$22.96	$22.41	$22.41	$22.41	18,686
2018-07-05	$23.06	$23.18	$22.87	$22.88	$22.88	23,072
2018-07-03	$22.96	$23.29	$22.96	$23.29	$23.29	5,961
2018-07-02	$23.63	$23.63	$23.06	$23.07	$23.07	32,631
2018-06-29	$22.78	$23.08	$22.57	$23.02	$23.02	77,541
2018-06-28	$23.46	$23.72	$23.08	$23.20	$23.20	11,587
2018-06-27	$22.70	$23.40	$22.40	$23.33	$23.33	14,524
2018-06-26	$22.64	$22.83	$22.55	$22.76	$22.76	8,827
2018-06-25	$22.10	$23.09	$22.03	$22.96	$22.96	39,338
2018-06-22	$21.70	$21.83	$21.65	$21.82	$21.82	46,887
2018-06-21	$21.68	$22.02	$21.66	$21.98	$21.98	18,176
2018-06-20	$21.39	$21.63	$21.39	$21.61	$21.61	29,504
2018-06-19	$21.77	$21.87	$21.53	$21.64	$21.64	19,387
2018-06-18	$21.69	$21.76	$21.25	$21.27	$21.27	18,765
2018-06-15	$21.60	$21.65	$21.46	$21.55	$21.55	9,269
2018-06-14	$21.31	$21.40	$21.17	$21.40	$21.40	20,208
2018-06-13	$21.50	$21.64	$21.32	$21.61	$21.61	14,337
2018-06-12	$21.49	$21.66	$21.46	$21.61	$21.61	21,370
2018-06-11	$21.68	$21.68	$21.51	$21.59	$21.59	16,728
2018-06-08	$21.70	$21.80	$21.45	$21.52	$21.52	6,197
2018-06-07	$21.34	$21.82	$21.27	$21.60	$21.60	14,448
2018-06-06	$21.73	$21.78	$21.42	$21.42	$21.42	14,132
2018-06-05	$22.03	$22.03	$21.83	$21.83	$21.83	6,630
2018-06-04	$22.29	$22.29	$22.07	$22.08	$22.08	6,947
2018-06-01	$22.64	$22.70	$22.50	$22.55	$22.55	9,011
2018-05-31	$23.00	$23.25	$22.93	$23.05	$23.05	8,236
2018-05-30	$22.69	$22.93	$22.51	$22.93	$22.93	20,845
2018-05-29	$22.53	$22.98	$22.29	$22.84	$22.84	31,684
2018-05-25	$22.30	$22.30	$22.11	$22.17	$22.17	7,337
2018-05-24	$22.23	$22.67	$22.13	$22.20	$22.20	10,835
2018-05-23	$22.78	$22.85	$22.19	$22.19	$22.19	13,780
2018-05-22	$21.99	$22.46	$21.98	$22.46	$22.46	11,939
2018-05-21	$22.22	$22.31	$22.05	$22.16	$22.16	50,053
2018-05-18	$22.55	$22.70	$22.55	$22.67	$22.67	12,397
2018-05-17	$22.73	$22.76	$22.41	$22.41	$22.41	13,780
2018-05-16	$22.97	$22.97	$22.46	$22.64	$22.64	8,726
2018-05-15	$22.66	$23.05	$22.64	$22.96	$22.96	22,772
2018-05-14	$22.61	$22.61	$22.28	$22.36	$22.36	52,132
2018-05-11	$22.94	$23.01	$22.78	$22.79	$22.79	27,967
2018-05-10	$23.64	$23.64	$22.94	$22.96	$22.96	21,394
2018-05-09	$23.96	$24.01	$23.65	$23.70	$23.70	30,608
2018-05-08	$24.32	$24.36	$24.20	$24.20	$24.20	5,435
2018-05-07	$24.06	$24.21	$24.02	$24.10	$24.10	9,474
2018-05-04	$24.62	$24.62	$24.09	$24.15	$24.15	25,706
2018-05-03	$24.70	$25.10	$24.45	$24.61	$24.61	28,674
2018-05-02	$24.37	$24.43	$23.93	$24.36	$24.36	12,887
2018-05-01	$24.75	$24.89	$24.44	$24.44	$24.44	5,079
2018-04-30	$24.57	$24.71	$24.42	$24.71	$24.71	3,038
2018-04-27	$24.69	$24.94	$24.69	$24.75	$24.75	3,401
2018-04-26	$25.21	$25.25	$24.75	$24.84	$24.84	18,986
2018-04-25	$25.19	$25.56	$25.13	$25.44	$25.44	7,708
2018-04-24	$24.70	$25.69	$24.70	$25.15	$25.15	7,997
2018-04-23	$24.93	$25.01	$24.67	$24.89	$24.89	17,812
2018-04-20	$24.79	$25.12	$24.65	$24.92	$24.92	10,142
2018-04-19	$24.95	$25.08	$24.73	$24.73	$24.73	8,039
2018-04-18	$25.17	$25.42	$24.56	$24.69	$24.69	16,565
2018-04-17	$25.36	$25.44	$24.90	$25.03	$25.03	52,956
2018-04-16	$25.89	$25.89	$25.52	$25.52	$25.52	33,986
2018-04-13	$26.38	$26.63	$26.15	$26.26	$26.26	51,767
2018-04-12	$27.08	$27.08	$26.56	$26.72	$26.72	16,622
2018-04-11	$27.28	$27.43	$27.08	$27.30	$27.30	28,127
2018-04-10	$26.75	$27.10	$26.75	$26.80	$26.80	8,433
2018-04-09	$26.96	$27.24	$26.76	$27.24	$27.24	16,729
2018-04-06	$26.80	$27.75	$26.47	$27.18	$27.18	31,849
2018-04-05	$26.69	$26.81	$26.53	$26.56	$26.56	26,999
2018-04-04	$27.69	$27.75	$26.72	$26.76	$26.76	43,367
2018-04-03	$27.11	$27.44	$26.83	$26.83	$26.83	23,303
2018-04-02	$26.75	$27.87	$26.65	$27.24	$27.24	110,717
2018-03-29	$26.98	$27.05	$26.30	$26.45	$26.45	35,544
2018-03-28	$26.70	$27.64	$26.69	$27.32	$27.32	43,762
2018-03-27	$25.70	$27.08	$25.70	$26.83	$26.83	30,471
2018-03-26	$25.72	$26.12	$25.62	$25.67	$25.67	51,116
2018-03-23	$25.52	$26.50	$25.25	$26.50	$26.50	158,484
2018-03-22	$25.63	$25.83	$25.27	$25.78	$25.78	36,326
2018-03-21	$24.95	$24.99	$24.41	$24.88	$24.88	58,444
2018-03-20	$25.08	$25.29	$24.79	$25.11	$25.11	33,281
2018-03-19	$24.66	$25.49	$24.66	$24.93	$24.93	47,549
2018-03-16	$24.57	$24.57	$24.30	$24.39	$24.39	13,177
2018-03-15	$24.93	$25.16	$24.63	$24.63	$24.63	119,217
2018-03-14	$24.60	$25.26	$24.51	$25.10	$25.10	7,989
2018-03-13	$24.28	$24.94	$24.28	$24.73	$24.73	23,213
2018-03-12	$24.05	$24.46	$23.98	$24.45	$24.45	14,605
2018-03-09	$24.80	$24.80	$23.93	$23.94	$23.94	42,263
2018-03-08	$25.11	$25.27	$24.96	$25.27	$25.27	17,083
2018-03-07	$25.64	$25.82	$25.29	$25.32	$25.32	11,749
2018-03-06	$24.76	$25.36	$24.76	$25.21	$25.21	17,552
2018-03-05	$25.83	$25.83	$24.92	$24.98	$24.98	30,108
2018-03-02	$26.50	$26.60	$25.43	$25.52	$25.52	46,332
2018-03-01	$25.09	$26.11	$24.91	$25.71	$25.71	49,466
2018-02-28	$24.03	$24.80	$24.03	$24.80	$24.80	13,193
2018-02-27	$23.55	$24.53	$23.55	$24.31	$24.31	10,103
2018-02-26	$23.63	$23.72	$23.37	$23.37	$23.37	29,405
2018-02-23	$24.55	$24.66	$23.93	$23.93	$23.93	12,397
2018-02-22	$24.86	$25.15	$24.62	$24.86	$24.86	21,574
2018-02-21	$24.67	$25.18	$24.26	$25.16	$25.16	18,046
2018-02-20	$24.85	$25.05	$24.65	$24.83	$24.83	47,581
2018-02-16	$24.54	$24.63	$24.17	$24.52	$24.52	29,117
2018-02-15	$24.60	$25.09	$24.41	$24.47	$24.47	26,740
2018-02-14	$25.85	$25.85	$24.99	$25.08	$25.08	29,166
2018-02-13	$25.92	$26.28	$25.56	$25.63	$25.63	52,638
2018-02-12	$24.99	$25.83	$24.96	$25.37	$25.37	122,772
2018-02-09	$26.62	$28.17	$25.55	$26.18	$26.18	163,280
2018-02-08	$25.31	$27.50	$25.31	$27.48	$27.48	240,507
2018-02-07	$24.88	$25.54	$24.24	$25.50	$25.50	238,578
2018-02-06	$27.00	$27.75	$24.67	$24.67	$24.67	472,580
2018-02-05	$22.33	$25.07	$21.63	$24.77	$24.77	270,190
2018-02-02	$21.33	$22.05	$21.33	$21.83	$21.83	166,866
2018-02-01	$21.45	$21.45	$20.81	$21.06	$21.06	27,908
2018-01-31	$21.39	$21.59	$21.21	$21.41	$21.41	30,116
2018-01-30	$21.71	$22.03	$21.50	$21.61	$21.61	89,582
2018-01-29	$21.08	$21.45	$21.02	$21.30	$21.30	88,179
2018-01-26	$20.89	$20.96	$20.73	$20.87	$20.87	54,106
2018-01-25	$20.71	$21.00	$20.71	$21.00	$21.00	20,518
2018-01-24	$20.49	$21.00	$20.49	$20.79	$20.79	29,949
2018-01-23	$20.34	$20.49	$20.31	$20.45	$20.45	11,720
2018-01-22	$20.45	$20.47	$20.16	$20.17	$20.17	33,690
2018-01-19	$20.42	$20.51	$20.27	$20.46	$20.46	26,170
2018-01-18	$20.48	$20.78	$20.24	$20.47	$20.47	36,770
2018-01-17	$20.48	$20.61	$20.28	$20.38	$20.38	43,842
2018-01-16	$19.96	$20.78	$19.95	$20.52	$20.52	162,086
2018-01-12	$19.96	$20.01	$19.88	$19.99	$19.99	28,874
2018-01-11	$20.01	$20.10	$19.95	$20.02	$20.02	24,790
2018-01-10	$20.45	$20.54	$20.15	$20.21	$20.21	27,651
2018-01-09	$20.35	$20.41	$20.22	$20.41	$20.41	21,506
2018-01-08	$20.48	$20.50	$20.26	$20.32	$20.32	13,550
2018-01-05	$20.63	$20.64	$20.50	$20.51	$20.51	26,794
2018-01-04	$20.36	$20.64	$20.36	$20.59	$20.59	20,610
2018-01-03	$20.59	$20.60	$20.50	$20.53	$20.53	45,874
2018-01-02	$21.10	$21.13	$20.81	$20.81	$20.81	25,728
2017-12-29	$21.08	$21.22	$21.03	$21.15	$21.15	39,643
2017-12-28	$21.09	$21.18	$21.06	$21.14	$21.14	144,391
2017-12-27	$21.19	$21.25	$21.04	$21.21	$21.21	197,398
2017-12-26	$21.32	$21.33	$21.15	$21.23	$21.23	37,658
2017-12-22	$21.36	$21.45	$21.33	$21.37	$21.37	25,891
2017-12-21	$21.51	$21.58	$21.42	$21.46	$21.46	142,527
2017-12-20	$21.66	$21.69	$21.50	$21.66	$21.66	35,011
2017-12-19	$21.71	$21.86	$21.57	$21.70	$21.70	41,999
2017-12-18	$21.89	$21.89	$21.72	$21.72	$21.72	119,575
2017-12-15	$22.25	$22.38	$22.09	$22.15	$22.15	46,142
2017-12-14	$22.38	$22.58	$22.37	$22.44	$22.44	19,947
2017-12-13	$22.58	$22.61	$22.47	$22.55	$22.55	27,104
2017-12-12	$22.67	$22.73	$22.54	$22.71	$22.71	50,089
2017-12-11	$22.73	$22.94	$22.70	$22.70	$22.70	46,758
2017-12-08	$22.83	$22.88	$22.74	$22.80	$22.80	38,931
2017-12-07	$23.35	$23.35	$23.02	$23.08	$23.08	28,905
2017-12-06	$23.45	$23.53	$23.34	$23.37	$23.37	26,012
2017-12-05	$23.31	$23.52	$23.21	$23.32	$23.32	20,798
2017-12-04	$23.25	$23.48	$23.05	$23.42	$23.42	53,910
2017-12-01	$23.65	$24.63	$23.52	$23.82	$23.82	129,024
2017-11-30	$23.35	$23.45	$23.26	$23.41	$23.41	21,913
2017-11-29	$23.18	$23.57	$23.18	$23.50	$23.50	21,084
2017-11-28	$23.24	$23.32	$23.22	$23.22	$23.22	23,100
2017-11-27	$23.31	$23.39	$23.22	$23.36	$23.36	87,825
2017-11-24	$23.28	$23.28	$23.20	$23.20	$23.20	99,775
2017-11-22	$23.29	$23.45	$23.27	$23.30	$23.30	45,366
2017-11-21	$23.61	$23.68	$23.46	$23.46	$23.46	46,520
2017-11-20	$24.04	$24.05	$23.82	$23.93	$23.93	22,891
2017-11-17	$24.58	$24.59	$24.27	$24.31	$24.31	20,088
2017-11-16	$24.68	$24.68	$24.39	$24.56	$24.56	64,838
2017-11-15	$25.08	$25.38	$24.88	$25.12	$25.12	108,131
2017-11-14	$24.60	$24.90	$24.51	$24.71	$24.71	38,723
2017-11-13	$24.42	$24.43	$24.04	$24.32	$24.32	40,735
2017-11-10	$24.11	$24.27	$24.06	$24.23	$24.23	47,403
2017-11-09	$24.20	$24.44	$23.86	$23.86	$23.86	65,483
2017-11-08	$23.63	$23.74	$23.54	$23.67	$23.67	10,754
2017-11-07	$23.42	$23.70	$23.38	$23.58	$23.58	49,140
2017-11-06	$23.42	$23.52	$23.38	$23.42	$23.42	33,490
2017-11-03	$23.17	$23.42	$23.17	$23.39	$23.39	7,498
2017-11-02	$23.16	$23.50	$23.16	$23.29	$23.29	17,185
2017-11-01	$22.92	$23.21	$22.87	$23.20	$23.20	165,071
2017-10-31	$23.06	$23.25	$23.05	$23.12	$23.12	23,519
2017-10-30	$23.62	$23.62	$23.08	$23.30	$23.30	72,725
2017-10-27	$23.62	$23.76	$23.22	$23.28	$23.28	38,158
2017-10-26	$23.88	$23.88	$23.67	$23.81	$23.81	31,615
2017-10-25	$23.73	$24.56	$23.73	$23.98	$23.98	54,019
2017-10-24	$23.42	$23.68	$23.36	$23.68	$23.68	17,485
2017-10-23	$23.20	$23.66	$23.15	$23.60	$23.60	47,321
2017-10-20	$23.33	$23.38	$23.29	$23.33	$23.33	38,790
2017-10-19	$23.98	$24.12	$23.54	$23.56	$23.56	75,309
2017-10-18	$23.52	$23.69	$23.36	$23.67	$23.67	115,356
2017-10-17	$23.66	$23.81	$23.58	$23.60	$23.60	29,910
2017-10-16	$23.87	$23.87	$23.67	$23.67	$23.67	24,345
2017-10-13	$24.07	$24.09	$23.91	$24.02	$24.02	24,421
2017-10-12	$24.32	$24.33	$24.08	$24.27	$24.27	10,966
2017-10-11	$24.49	$24.53	$24.23	$24.28	$24.28	19,902
2017-10-10	$24.55	$24.74	$24.48	$24.48	$24.48	27,771
2017-10-09	$24.36	$24.80	$24.36	$24.75	$24.75	40,986
2017-10-06	$24.37	$24.58	$24.36	$24.45	$24.45	31,706
2017-10-05	$24.72	$24.72	$24.34	$24.35	$24.35	77,329
2017-10-04	$24.76	$24.76	$24.67	$24.68	$24.68	5,571
2017-10-03	$24.59	$24.73	$24.58	$24.68	$24.68	129,579
2017-10-02	$25.18	$25.18	$24.76	$24.76	$24.76	31,218
2017-09-29	$25.38	$25.43	$25.15	$25.17	$25.17	32,306
2017-09-28	$25.48	$25.50	$25.35	$25.36	$25.36	166,530
2017-09-27	$25.35	$25.54	$25.35	$25.41	$25.41	10,958
2017-09-26	$25.55	$25.63	$25.40	$25.45	$25.45	26,595
2017-09-25	$25.82	$26.09	$25.64	$25.64	$25.64	24,519
2017-09-22	$25.69	$25.83	$25.57	$25.65	$25.65	24,954
2017-09-21	$25.32	$25.47	$25.27	$25.45	$25.45	36,880
2017-09-20	$25.44	$25.76	$25.35	$25.39	$25.39	46,292
2017-09-19	$25.30	$25.60	$25.25	$25.56	$25.56	25,657
2017-09-18	$25.75	$25.84	$25.26	$25.31	$25.31	93,206
2017-09-15	$26.04	$26.06	$25.82	$25.90	$25.90	25,013
2017-09-14	$25.91	$26.01	$25.68	$26.01	$26.01	19,616
2017-09-13	$26.30	$26.30	$25.86	$25.86	$25.86	26,360
2017-09-12	$26.49	$26.65	$26.31	$26.31	$26.31	32,876
2017-09-11	$26.70	$26.86	$26.56	$26.64	$26.64	39,085
2017-09-08	$27.09	$27.31	$27.03	$27.24	$27.24	160,923
2017-09-07	$26.87	$27.09	$26.70	$26.79	$26.79	28,064
2017-09-06	$26.38	$26.89	$26.38	$26.79	$26.79	68,934
2017-09-05	$26.61	$27.16	$26.51	$26.66	$26.66	56,357
2017-09-01	$26.17	$26.29	$26.08	$26.18	$26.18	25,988
2017-08-31	$26.45	$26.58	$26.27	$26.29	$26.29	12,914
2017-08-30	$26.38	$26.50	$26.34	$26.47	$26.47	10,688
2017-08-29	$26.98	$27.00	$26.37	$26.51	$26.51	20,451
2017-08-28	$26.31	$26.52	$26.28	$26.34	$26.34	18,790
2017-08-25	$26.42	$26.65	$26.42	$26.48	$26.48	18,882
2017-08-24	$26.17	$26.85	$26.16	$26.51	$26.51	23,174
2017-08-23	$26.58	$26.58	$26.25	$26.39	$26.39	21,910
2017-08-22	$26.50	$26.53	$26.12	$26.12	$26.12	29,280
2017-08-21	$27.37	$27.50	$27.04	$27.04	$27.04	47,919
2017-08-18	$27.29	$27.57	$26.65	$27.31	$27.31	86,633
2017-08-17	$26.40	$27.67	$26.20	$27.67	$27.67	156,554
2017-08-16	$26.36	$26.36	$25.95	$26.07	$26.07	67,440
2017-08-15	$25.87	$26.42	$25.84	$26.30	$26.30	88,890
2017-08-14	$27.24	$27.25	$26.30	$26.30	$26.30	123,042
2017-08-11	$27.59	$28.24	$27.27	$28.10	$28.10	136,519
2017-08-10	$26.75	$27.42	$26.75	$27.20	$27.20	199,226
2017-08-09	$26.30	$26.57	$25.89	$26.41	$26.41	155,807
2017-08-08	$25.64	$26.35	$25.47	$26.08	$26.08	62,102
2017-08-07	$25.56	$25.65	$25.56	$25.60	$25.60	7,712
2017-08-04	$25.50	$25.67	$25.35	$25.64	$25.64	156,948
2017-08-03	$25.28	$25.57	$25.28	$25.55	$25.55	23,217
2017-08-02	$24.84	$25.23	$24.84	$25.16	$25.16	55,355
2017-08-01	$25.13	$25.19	$24.97	$24.99	$24.99	45,763
2017-07-31	$25.49	$25.51	$25.29	$25.33	$25.33	26,230
2017-07-28	$25.56	$25.56	$25.36	$25.51	$25.51	22,175
2017-07-27	$25.44	$26.02	$25.35	$25.51	$25.51	49,200
2017-07-26	$25.63	$25.66	$25.45	$25.56	$25.56	47,027
2017-07-25	$25.51	$25.71	$25.48	$25.70	$25.70	76,612
2017-07-24	$25.95	$25.95	$25.65	$25.71	$25.71	22,933
2017-07-21	$26.20	$26.44	$26.07	$26.07	$26.07	58,132
2017-07-20	$26.13	$26.31	$26.10	$26.10	$26.10	18,845
2017-07-19	$26.10	$26.28	$25.88	$26.19	$26.19	56,301
2017-07-18	$26.27	$26.48	$26.20	$26.24	$26.24	38,166
2017-07-17	$26.10	$26.18	$26.01	$26.03	$26.03	43,014
2017-07-14	$26.78	$26.78	$26.42	$26.42	$26.42	17,100
2017-07-13	$26.85	$26.87	$26.62	$26.75	$26.75	22,492
2017-07-12	$27.04	$27.06	$26.80	$26.90	$26.90	15,080
2017-07-11	$27.46	$27.92	$27.26	$27.31	$27.31	18,581
2017-07-10	$28.00	$28.05	$27.40	$27.45	$27.45	17,307
2017-07-07	$28.00	$28.04	$27.90	$28.00	$28.00	4,885
2017-07-06	$27.92	$28.31	$27.77	$28.24	$28.24	29,216
2017-07-05	$27.54	$27.89	$27.54	$27.57	$27.57	11,436
2017-07-03	$27.06	$27.53	$26.93	$27.53	$27.53	15,127
2017-06-30	$27.31	$27.59	$27.28	$27.43	$27.43	8,458
2017-06-29	$27.47	$28.57	$27.41	$27.51	$27.51	17,825
2017-06-28	$27.23	$27.31	$27.09	$27.24	$27.24	21,560
2017-06-27	$27.27	$27.59	$27.11	$27.58	$27.58	21,009
2017-06-26	$27.56	$27.68	$27.30	$27.30	$27.30	7,627
2017-06-23	$28.01	$28.01	$27.76	$27.76	$27.76	8,686
2017-06-22	$27.95	$28.04	$27.74	$28.04	$28.04	21,519
2017-06-21	$27.87	$27.99	$27.80	$27.89	$27.89	27,471
2017-06-20	$28.09	$28.39	$28.06	$28.09	$28.09	16,135
2017-06-19	$28.10	$28.14	$27.92	$27.92	$27.92	86,762
2017-06-16	$28.73	$28.88	$28.44	$28.48	$28.48	158,884
2017-06-15	$28.88	$29.05	$28.73	$28.77	$28.77	23,588
2017-06-14	$28.74	$28.84	$28.70	$28.75	$28.75	12,583
2017-06-13	$28.94	$29.02	$28.84	$28.96	$28.96	14,670
2017-06-12	$29.22	$29.51	$29.16	$29.22	$29.22	17,562
2017-06-09	$28.97	$29.61	$28.91	$29.12	$29.12	20,539
2017-06-08	$29.29	$29.30	$29.00	$29.06	$29.06	10,042
2017-06-07	$29.33	$29.70	$29.32	$29.44	$29.44	14,177
2017-06-06	$29.33	$29.51	$29.21	$29.51	$29.51	3,604
2017-06-05	$29.14	$29.21	$29.00	$29.17	$29.17	5,392
2017-06-02	$29.19	$29.19	$29.06	$29.19	$29.19	3,580
2017-06-01	$29.23	$29.27	$29.16	$29.16	$29.16	8,011
2017-05-31	$29.24	$29.64	$29.24	$29.41	$29.41	24,055
2017-05-30	$29.85	$29.85	$29.39	$29.39	$29.39	18,644
2017-05-26	$30.02	$30.02	$29.77	$29.82	$29.82	10,331
2017-05-25	$29.75	$29.92	$29.74	$29.79	$29.79	9,240
2017-05-24	$30.04	$30.12	$29.83	$29.87	$29.87	10,446
2017-05-23	$29.68	$30.06	$29.67	$29.98	$29.98	9,219
2017-05-22	$29.79	$29.96	$29.67	$29.81	$29.81	10,175
2017-05-19	$30.57	$30.57	$29.96	$30.37	$30.37	15,289
2017-05-18	$31.16	$31.22	$30.63	$30.87	$30.87	48,687
2017-05-17	$30.66	$31.54	$30.37	$31.50	$31.50	52,427
2017-05-16	$29.96	$30.22	$29.93	$30.13	$30.13	5,189
2017-05-15	$29.98	$30.00	$29.92	$29.94	$29.94	11,304
2017-05-12	$29.93	$30.15	$29.85	$30.15	$30.15	14,736
2017-05-11	$30.27	$30.61	$29.90	$29.90	$29.90	20,726
2017-05-10	$29.97	$30.11	$29.78	$30.11	$30.11	32,288
2017-05-09	$29.75	$29.94	$29.70	$29.93	$29.93	40,502
2017-05-08	$29.67	$29.93	$29.61	$29.86	$29.86	20,581
2017-05-05	$29.27	$29.65	$29.25	$29.65	$29.65	17,298
2017-05-04	$29.55	$29.76	$29.53	$29.62	$29.62	4,566
2017-05-03	$29.42	$29.69	$29.38	$29.65	$29.65	31,084
2017-05-02	$29.32	$29.52	$29.32	$29.48	$29.48	37,270
2017-05-01	$29.87	$29.87	$29.25	$29.25	$29.25	15,323
2017-04-28	$30.30	$30.37	$30.02	$30.02	$30.02	14,986
2017-04-27	$30.05	$30.21	$30.04	$30.10	$30.10	3,739
2017-04-26	$29.98	$30.18	$29.96	$30.18	$30.18	10,229
2017-04-25	$30.24	$30.25	$29.90	$29.98	$29.98	43,068
2017-04-24	$30.64	$30.71	$30.54	$30.67	$30.67	39,548
2017-04-21	$31.70	$31.86	$31.35	$31.42	$31.42	14,894
2017-04-20	$31.56	$31.57	$31.49	$31.57	$31.57	8,491
2017-04-19	$31.52	$32.30	$31.52	$31.98	$31.98	18,874
2017-04-18	$32.06	$32.15	$31.76	$31.93	$31.93	14,230
2017-04-17	$32.65	$32.65	$31.90	$31.90	$31.90	6,255
2017-04-13	$32.39	$32.74	$32.15	$32.74	$32.74	19,768
2017-04-12	$32.77	$32.90	$32.32	$32.44	$32.44	29,398
2017-04-11	$32.90	$33.06	$32.60	$32.80	$32.80	12,567
2017-04-10	$32.11	$32.45	$31.98	$32.45	$32.45	3,782
2017-04-07	$31.75	$32.06	$31.64	$32.03	$32.03	6,793
2017-04-06	$31.90	$31.90	$31.42	$31.69	$31.69	42,167
2017-04-05	$31.31	$31.96	$31.13	$31.96	$31.96	20,216
2017-04-04	$32.03	$32.14	$31.56	$31.63	$31.63	75,230
2017-04-03	$31.87	$32.15	$31.83	$32.00	$32.00	41,820
2017-03-31	$31.93	$31.96	$31.77	$31.95	$31.95	4,998
2017-03-30	$31.96	$32.05	$31.89	$31.95	$31.95	3,275
2017-03-29	$32.21	$32.27	$32.00	$32.07	$32.07	13,021
2017-03-28	$32.84	$32.94	$32.41	$32.46	$32.46	61,668
2017-03-27	$34.23	$34.23	$32.96	$33.06	$33.06	25,834
2017-03-24	$34.15	$34.48	$33.70	$33.85	$33.85	19,712
2017-03-23	$33.97	$34.34	$33.56	$34.20	$34.20	130,196
2017-03-22	$33.91	$34.15	$33.74	$33.87	$33.87	29,619
2017-03-21	$33.05	$33.93	$33.03	$33.89	$33.89	49,980
2017-03-20	$33.31	$33.46	$33.20	$33.33	$33.33	10,757
2017-03-17	$33.52	$33.52	$33.26	$33.40	$33.40	9,097
2017-03-16	$34.00	$34.07	$33.64	$33.67	$33.67	14,721
2017-03-15	$34.51	$34.51	$34.20	$34.25	$34.25	8,709
2017-03-14	$34.58	$34.72	$34.35	$34.61	$34.61	15,712
2017-03-13	$34.58	$34.59	$34.30	$34.42	$34.42	131,561
2017-03-10	$34.51	$34.65	$34.44	$34.49	$34.49	16,777
2017-03-09	$34.85	$35.02	$34.53	$34.71	$34.71	12,660
2017-03-08	$34.61	$34.88	$34.34	$34.85	$34.85	22,285
2017-03-07	$34.89	$34.90	$34.56	$34.86	$34.86	8,150
2017-03-06	$35.03	$35.15	$34.77	$34.79	$34.79	6,515
2017-03-03	$35.29	$35.38	$35.05	$35.09	$35.09	80,051
2017-03-02	$35.57	$35.71	$35.39	$35.71	$35.71	26,403
2017-03-01	$34.91	$35.37	$34.91	$35.37	$35.37	16,364
2017-02-28	$35.53	$35.94	$35.39	$35.53	$35.53	29,165
2017-02-27	$35.98	$35.98	$35.32	$35.50	$35.50	10,360
2017-02-24	$36.80	$36.80	$36.08	$36.18	$36.18	23,226
2017-02-23	$35.24	$35.95	$35.24	$35.86	$35.86	28,042
2017-02-22	$35.09	$35.37	$34.95	$35.13	$35.13	27,253
2017-02-21	$34.51	$34.86	$34.32	$34.78	$34.78	9,599
2017-02-17	$34.85	$34.86	$34.50	$34.54	$34.54	15,821
2017-02-16	$34.34	$35.23	$34.34	$34.57	$34.57	19,038
2017-02-15	$34.55	$34.85	$34.06	$34.35	$34.35	45,903
2017-02-14	$35.75	$35.79	$35.04	$35.04	$35.04	29,813
2017-02-13	$36.34	$36.35	$36.03	$36.03	$36.03	16,709
2017-02-10	$36.43	$36.44	$36.26	$36.41	$36.41	5,873
2017-02-09	$36.82	$36.82	$36.41	$36.46	$36.46	6,089
2017-02-08	$36.73	$37.00	$36.73	$36.77	$36.77	22,963
2017-02-07	$36.51	$36.61	$36.37	$36.56	$36.56	10,816
2017-02-06	$36.50	$36.52	$36.31	$36.48	$36.48	16,159
2017-02-03	$36.37	$36.45	$36.27	$36.45	$36.45	31,104
2017-02-02	$36.67	$36.86	$36.48	$36.72	$36.72	50,132
2017-02-01	$36.68	$36.79	$36.34	$36.50	$36.50	10,353
2017-01-31	$37.49	$37.49	$37.06	$37.06	$37.06	7,384
2017-01-30	$37.38	$38.03	$37.16	$37.27	$37.27	15,792
2017-01-27	$36.98	$37.14	$36.93	$37.03	$37.03	39,752
2017-01-26	$36.80	$36.98	$36.72	$36.94	$36.94	7,815
2017-01-25	$36.85	$36.88	$36.67	$36.74	$36.74	80,196
2017-01-24	$38.28	$38.28	$37.24	$37.34	$37.34	34,812
2017-01-23	$38.73	$39.10	$38.66	$38.67	$38.67	28,157
2017-01-20	$39.29	$39.29	$38.58	$38.68	$38.68	27,708
2017-01-19	$39.46	$39.84	$39.43	$39.43	$39.43	73,741
2017-01-18	$39.90	$39.90	$39.40	$39.54	$39.54	13,421
2017-01-17	$40.05	$40.21	$39.95	$39.99	$39.99	25,338
2017-01-13	$39.33	$39.73	$39.28	$39.68	$39.68	14,679
2017-01-12	$39.18	$39.91	$39.18	$39.28	$39.28	40,409
2017-01-11	$39.21	$39.79	$39.01	$39.05	$39.05	12,839
2017-01-10	$39.20	$39.68	$39.11	$39.27	$39.27	7,746
2017-01-09	$39.41	$39.58	$39.00	$39.40	$39.40	28,419
2017-01-06	$39.58	$39.72	$39.23	$39.60	$39.60	13,926
2017-01-05	$39.94	$40.43	$39.90	$40.02	$40.02	22,575
2017-01-04	$40.71	$40.71	$39.76	$39.90	$39.90	20,773
2017-01-03	$41.67	$41.72	$41.00	$41.00	$41.00	52,714
2016-12-30	$41.77	$42.57	$41.74	$42.34	$42.34	26,024
2016-12-29	$41.70	$42.20	$41.61	$41.87	$41.87	17,122
2016-12-28	$41.30	$41.84	$41.28	$41.72	$41.72	13,197
2016-12-27	$41.59	$41.59	$41.24	$41.31	$41.31	11,208
2016-12-23	$41.76	$41.86	$41.55	$41.55	$41.55	11,814
2016-12-22	$41.20	$41.65	$41.18	$41.63	$41.63	40,457
2016-12-21	$41.02	$41.26	$40.84	$41.16	$41.16	25,063
2016-12-20	$41.27	$41.33	$41.09	$41.31	$41.31	21,520
2016-12-19	$41.82	$41.82	$41.32	$41.36	$41.36	16,824
2016-12-16	$41.81	$42.24	$41.75	$42.15	$42.15	8,223
2016-12-15	$41.84	$42.11	$41.61	$41.93	$41.93	69,333
2016-12-14	$42.51	$42.51	$41.78	$42.29	$42.29	24,270
2016-12-13	$41.95	$42.52	$41.93	$42.19	$42.19	29,492
2016-12-12	$42.11	$42.47	$41.95	$42.01	$42.01	31,071
2016-12-09	$42.21	$42.24	$41.88	$41.89	$41.89	11,082
2016-12-08	$42.04	$42.60	$41.79	$42.19	$42.19	51,917
2016-12-07	$41.78	$42.05	$41.58	$41.92	$41.92	73,191
2016-12-06	$42.27	$42.33	$41.90	$41.99	$41.99	9,547
2016-12-05	$42.91	$42.93	$42.54	$42.64	$42.64	7,423
2016-12-02	$43.24	$43.56	$42.78	$43.24	$43.24	33,380
2016-12-01	$42.55	$43.61	$42.52	$43.16	$43.16	22,805
2016-11-30	$42.58	$42.76	$42.49	$42.69	$42.69	37,989
2016-11-29	$42.65	$42.75	$42.53	$42.72	$42.72	13,031
2016-11-28	$42.89	$42.96	$42.63	$42.86	$42.86	9,550
2016-11-25	$42.66	$42.87	$42.61	$42.64	$42.64	9,434
2016-11-23	$42.71	$42.77	$42.42	$42.62	$42.62	14,731
2016-11-22	$42.19	$42.77	$42.18	$42.38	$42.38	30,866
2016-11-21	$42.72	$42.94	$42.22	$42.23	$42.23	26,097
2016-11-18	$42.73	$43.33	$42.60	$42.99	$42.99	50,009
2016-11-17	$43.37	$43.37	$42.96	$42.96	$42.96	61,668
2016-11-16	$43.97	$43.99	$43.29	$43.34	$43.34	49,446
2016-11-15	$43.30	$43.55	$42.82	$43.31	$43.31	50,066
2016-11-14	$43.43	$44.49	$43.34	$43.58	$43.58	17,604
2016-11-11	$43.96	$44.30	$43.33	$43.46	$43.46	35,332
2016-11-10	$42.34	$43.84	$42.27	$43.72	$43.72	90,096
2016-11-09	$44.25	$44.25	$42.40	$42.77	$42.77	288,194
2016-11-08	$44.00	$44.00	$42.95	$43.28	$43.28	47,166
2016-11-07	$44.88	$45.00	$43.70	$43.70	$43.70	95,641
2016-11-04	$46.57	$46.89	$45.95	$46.69	$46.69	40,863
2016-11-03	$45.60	$46.88	$45.55	$46.52	$46.52	81,499
2016-11-02	$45.36	$45.53	$45.17	$45.46	$45.46	14,450
2016-11-01	$44.93	$46.00	$44.93	$45.22	$45.22	54,831
2016-10-31	$44.93	$45.12	$44.71	$44.86	$44.86	36,017
2016-10-28	$44.63	$45.18	$44.21	$44.93	$44.93	28,100
2016-10-27	$43.64	$44.53	$43.64	$44.36	$44.36	38,266
2016-10-26	$43.97	$44.00	$43.57	$43.95	$43.95	28,897
2016-10-25	$43.57	$43.98	$43.54	$43.61	$43.61	7,564
2016-10-24	$43.89	$43.91	$43.62	$43.69	$43.69	48,307
2016-10-21	$45.07	$45.07	$44.42	$44.50	$44.50	40,007
2016-10-20	$44.85	$45.27	$44.69	$44.90	$44.90	14,958
2016-10-19	$44.89	$45.06	$44.57	$44.77	$44.77	32,631
2016-10-18	$45.15	$45.28	$45.05	$45.15	$45.15	39,802
2016-10-17	$45.81	$46.06	$45.54	$45.80	$45.80	43,714
2016-10-14	$45.50	$46.02	$45.41	$45.96	$45.96	12,033
2016-10-13	$46.29	$47.00	$45.85	$46.02	$46.02	17,076
2016-10-12	$45.29	$45.61	$45.08	$45.59	$45.59	44,872
2016-10-11	$44.75	$46.01	$44.75	$45.48	$45.48	39,306
2016-10-10	$44.88	$44.90	$44.65	$44.74	$44.74	79,932
2016-10-07	$45.21	$45.66	$45.13	$45.22	$45.22	51,859
2016-10-06	$45.44	$45.44	$44.91	$44.92	$44.92	7,215
2016-10-05	$44.88	$45.27	$44.88	$45.27	$45.27	29,872
2016-10-04	$45.29	$45.82	$44.98	$44.98	$44.98	45,789
2016-10-03	$45.92	$45.92	$45.37	$45.38	$45.38	4,459
2016-09-30	$45.88	$46.11	$45.52	$45.69	$45.69	44,848
2016-09-29	$45.84	$46.91	$45.50	$46.30	$46.30	18,258
2016-09-28	$45.66	$46.39	$45.50	$45.54	$45.54	18,567
2016-09-27	$46.96	$46.96	$45.80	$45.88	$45.88	19,972
2016-09-26	$47.00	$47.48	$46.85	$46.94	$46.94	35,329
2016-09-23	$46.09	$46.24	$45.86	$46.13	$46.13	19,646
2016-09-22	$46.36	$46.48	$46.14	$46.21	$46.21	70,287
2016-09-21	$47.75	$48.27	$46.89	$46.89	$46.89	32,981
2016-09-20	$47.73	$48.14	$47.73	$47.86	$47.86	25,398
2016-09-19	$48.15	$48.59	$47.55	$48.13	$48.13	99,815
2016-09-16	$49.34	$49.71	$48.61	$48.68	$48.68	79,432
2016-09-15	$49.50	$49.88	$48.73	$48.96	$48.96	62,947
2016-09-14	$49.35	$49.79	$48.64	$49.57	$49.57	17,969
2016-09-13	$49.08	$50.15	$49.05	$49.68	$49.68	61,700
2016-09-12	$48.95	$49.08	$47.80	$47.90	$47.90	30,574
2016-09-09	$47.49	$48.86	$47.37	$48.86	$48.86	52,078
2016-09-08	$46.45	$46.70	$46.43	$46.51	$46.51	12,781
2016-09-07	$46.48	$46.65	$46.27	$46.27	$46.27	173,161
2016-09-06	$46.82	$46.94	$46.51	$46.54	$46.54	13,419
2016-09-02	$47.07	$47.34	$46.99	$47.18	$47.18	16,219
2016-09-01	$47.34	$47.82	$47.25	$47.41	$47.41	20,456
2016-08-31	$47.37	$47.79	$47.35	$47.38	$47.38	41,786
2016-08-30	$47.33	$47.55	$47.23	$47.40	$47.40	24,327
2016-08-29	$47.33	$47.41	$47.25	$47.41	$47.41	3,105
2016-08-26	$47.40	$48.11	$46.84	$47.63	$47.63	17,760
2016-08-25	$47.90	$47.90	$47.39	$47.43	$47.43	40,244
2016-08-24	$47.64	$47.92	$47.63	$47.65	$47.65	26,013
2016-08-23	$47.20	$47.53	$47.06	$47.53	$47.53	15,311
2016-08-22	$47.27	$47.54	$47.20	$47.39	$47.39	23,014
2016-08-19	$47.33	$47.53	$47.09	$47.23	$47.23	16,126
2016-08-18	$47.00	$47.29	$46.69	$47.13	$47.13	19,138
2016-08-17	$47.27	$47.85	$46.83	$46.85	$46.85	26,766
2016-08-16	$46.87	$47.31	$46.87	$47.31	$47.31	14,736
2016-08-15	$46.29	$46.63	$46.07	$46.55	$46.55	20,573
2016-08-12	$46.83	$46.92	$46.36	$46.71	$46.71	12,532
2016-08-11	$46.13	$46.60	$45.74	$46.59	$46.59	60,139
2016-08-10	$45.70	$46.77	$45.65	$46.42	$46.42	90,246
2016-08-09	$46.25	$46.40	$45.75	$46.07	$46.07	106,645
2016-08-08	$46.82	$46.82	$46.59	$46.62	$46.62	31,653
2016-08-05	$47.20	$47.22	$46.82	$47.18	$47.18	42,024
2016-08-04	$47.87	$48.02	$47.50	$47.62	$47.62	25,660
2016-08-03	$48.52	$48.70	$47.96	$47.98	$47.98	39,350
2016-08-02	$47.83	$49.03	$47.71	$48.47	$48.47	44,781
2016-08-01	$47.56	$48.01	$46.97	$47.49	$47.49	33,596
2016-07-29	$48.63	$48.63	$47.52	$47.72	$47.72	63,837
2016-07-28	$49.57	$49.60	$48.50	$48.62	$48.62	74,640
2016-07-27	$49.26	$49.97	$49.02	$49.13	$49.13	69,438
2016-07-26	$49.68	$50.14	$49.44	$49.47	$49.47	82,493
2016-07-25	$49.37	$50.10	$49.37	$49.60	$49.60	86,798
2016-07-22	$49.91	$50.03	$49.03	$49.36	$49.36	41,251
2016-07-21	$48.99	$50.13	$48.88	$50.05	$50.05	58,662
2016-07-20	$49.21	$49.35	$48.84	$48.88	$48.88	59,952
2016-07-19	$49.37	$49.68	$49.11	$49.55	$49.55	38,108
2016-07-18	$49.77	$49.85	$48.97	$49.14	$49.14	41,711
2016-07-15	$49.24	$50.02	$49.24	$49.57	$49.57	45,396
2016-07-14	$48.93	$49.39	$48.76	$49.37	$49.37	47,599
2016-07-13	$49.54	$50.08	$49.50	$49.53	$49.53	80,680
2016-07-12	$50.12	$50.24	$49.82	$49.90	$49.90	31,954
2016-07-11	$50.08	$50.66	$49.89	$50.66	$50.66	44,050
2016-07-08	$51.42	$51.42	$50.33	$50.42	$50.42	67,087
2016-07-07	$51.78	$52.86	$51.66	$51.97	$51.97	28,649
2016-07-06	$53.08	$53.32	$51.95	$52.14	$52.14	24,746
2016-07-05	$52.68	$53.71	$52.61	$52.70	$52.70	42,283
2016-07-01	$52.16	$52.89	$51.85	$52.32	$52.32	42,983
2016-06-30	$52.64	$52.90	$52.15	$52.53	$52.53	148,590
2016-06-29	$53.25	$53.48	$52.51	$52.76	$52.76	44,233
2016-06-28	$55.17	$55.81	$53.98	$54.11	$54.11	41,875
2016-06-27	$55.88	$57.30	$55.55	$56.22	$56.22	200,463
2016-06-24	$53.64	$55.78	$51.82	$55.59	$55.59	206,430
2016-06-23	$51.27	$51.57	$50.48	$50.60	$50.60	85,908
2016-06-22	$52.55	$53.19	$51.76	$52.35	$52.35	159,786
2016-06-21	$52.26	$53.17	$52.26	$52.54	$52.54	47,527
2016-06-20	$52.92	$53.02	$52.36	$52.90	$52.90	52,874
2016-06-17	$54.51	$55.03	$54.09	$54.66	$54.66	43,279
2016-06-16	$56.75	$58.00	$54.25	$54.62	$54.62	58,428
2016-06-15	$55.75	$55.75	$54.55	$55.55	$55.55	30,473
2016-06-14	$57.00	$57.50	$55.77	$56.20	$56.20	142,946
2016-06-13	$54.92	$56.64	$54.31	$56.59	$56.59	42,445
2016-06-10	$53.35	$54.10	$53.06	$53.88	$53.88	36,985
2016-06-09	$51.97	$52.27	$51.74	$52.15	$52.15	105,167
2016-06-08	$50.72	$51.52	$50.72	$51.34	$51.34	8,662
2016-06-07	$50.66	$50.85	$50.32	$50.79	$50.79	14,384
2016-06-06	$51.20	$51.20	$50.51	$50.66	$50.66	20,611
2016-06-03	$51.64	$52.11	$50.51	$50.57	$50.57	32,927
2016-06-02	$51.47	$51.75	$50.81	$50.81	$50.81	15,065
2016-06-01	$51.62	$51.68	$51.00	$51.03	$51.03	15,854
2016-05-31	$51.21	$52.24	$51.00	$51.40	$51.40	23,984
2016-05-27	$51.87	$51.89	$51.38	$51.38	$51.38	8,369
2016-05-26	$51.84	$52.12	$51.75	$51.89	$51.89	5,827
2016-05-25	$52.24	$52.44	$51.62	$52.00	$52.00	97,891
2016-05-24	$53.16	$53.21	$52.38	$52.48	$52.48	13,414
2016-05-23	$54.45	$54.45	$53.71	$53.93	$53.93	36,514
2016-05-20	$54.27	$54.46	$54.23	$54.32	$54.32	3,458
2016-05-19	$55.11	$56.26	$55.11	$55.12	$55.12	19,962
2016-05-18	$55.02	$55.25	$54.26	$54.75	$54.75	5,431
2016-05-17	$53.82	$54.90	$53.45	$54.71	$54.71	27,069
2016-05-16	$54.13	$54.13	$52.79	$52.84	$52.84	6,275
2016-05-13	$53.56	$54.46	$52.95	$54.40	$54.40	36,872
2016-05-12	$53.48	$54.41	$53.42	$53.54	$53.54	1,645
2016-05-11	$52.89	$53.82	$52.40	$53.78	$53.78	8,024
2016-05-10	$53.64	$53.64	$52.84	$52.84	$52.84	9,368
2016-05-09	$54.36	$54.40	$53.81	$54.22	$54.22	16,959
2016-05-06	$55.67	$55.67	$54.58	$54.75	$54.75	8,805
2016-05-05	$56.04	$56.04	$55.74	$55.74	$55.74	1,756
2016-05-04	$55.62	$55.91	$55.28	$55.42	$55.42	13,308
2016-05-03	$54.45	$55.21	$54.41	$54.82	$54.82	13,821
2016-05-02	$54.59	$54.75	$53.51	$53.60	$53.60	11,578
2016-04-29	$53.90	$55.93	$53.90	$54.81	$54.81	248,752
2016-04-28	$52.32	$53.83	$51.93	$53.72	$53.72	61,425
2016-04-27	$53.56	$53.56	$52.03	$52.27	$52.27	78,925
2016-04-26	$53.07	$53.16	$52.88	$53.07	$53.07	1,190
2016-04-25	$53.31	$54.12	$53.26	$53.72	$53.72	13,222
2016-04-22	$53.55	$53.91	$53.00	$53.11	$53.11	22,830
2016-04-21	$52.70	$53.70	$52.68	$53.32	$53.32	11,376
2016-04-20	$52.24	$52.64	$51.66	$52.20	$52.20	104,536
2016-04-19	$51.26	$52.38	$51.02	$52.26	$52.26	17,848
2016-04-18	$53.54	$53.54	$51.11	$51.26	$51.26	29,640
2016-04-15	$53.53	$53.91	$53.38	$53.38	$53.38	2,648
2016-04-14	$53.73	$54.06	$53.15	$54.03	$54.03	6,051
2016-04-13	$54.25	$54.25	$53.47	$53.78	$53.78	12,621
2016-04-12	$55.36	$56.06	$54.45	$54.76	$54.76	9,263
2016-04-11	$54.36	$55.34	$54.06	$55.34	$55.34	4,942
2016-04-08	$54.29	$54.94	$53.97	$54.67	$54.67	15,684
2016-04-07	$53.30	$55.19	$53.29	$55.16	$55.16	31,929
2016-04-06	$54.18	$54.29	$52.76	$52.77	$52.77	9,284
2016-04-05	$53.93	$54.23	$53.53	$54.03	$54.03	11,084
2016-04-04	$51.78	$52.56	$51.68	$52.56	$52.56	20,192
2016-04-01	$53.76	$53.79	$51.87	$51.88	$51.88	66,917
2016-03-31	$52.84	$53.19	$52.49	$52.87	$52.87	12,606
2016-03-30	$53.28	$53.40	$52.47	$52.71	$52.71	71,430
2016-03-29	$55.52	$55.52	$53.80	$53.80	$53.80	7,433
2016-03-28	$55.76	$55.78	$55.12	$55.62	$55.62	6,819
2016-03-24	$56.84	$57.05	$55.91	$55.91	$55.91	94,654
2016-03-23	$54.74	$55.84	$54.74	$55.72	$55.72	19,471
2016-03-22	$55.03	$55.03	$54.29	$54.37	$54.37	12,461
2016-03-21	$55.18	$55.57	$54.60	$54.60	$54.60	23,124
2016-03-18	$54.99	$55.63	$54.60	$55.14	$55.14	31,987
2016-03-17	$56.31	$56.32	$54.87	$55.26	$55.26	60,003
2016-03-16	$56.84	$56.87	$55.71	$55.85	$55.85	5,136
2016-03-15	$56.73	$57.07	$56.46	$56.82	$56.82	8,854
2016-03-14	$56.91	$56.91	$55.69	$55.93	$55.93	9,388
2016-03-11	$57.13	$57.26	$56.58	$56.59	$56.59	41,668
2016-03-10	$57.97	$59.42	$57.32	$58.10	$58.10	18,717
2016-03-09	$58.98	$59.03	$58.63	$58.72	$58.72	7,456
2016-03-08	$58.37	$59.00	$57.91	$59.00	$59.00	19,881
2016-03-07	$58.19	$58.22	$57.20	$57.66	$57.66	2,641
2016-03-04	$56.90	$57.82	$56.45	$57.65	$57.65	64,716
2016-03-03	$58.47	$58.51	$56.90	$57.00	$57.00	20,562
2016-03-02	$59.06	$59.20	$58.37	$58.37	$58.37	1,650
2016-03-01	$61.32	$61.32	$59.15	$59.15	$59.15	13,087
2016-02-29	$61.44	$61.82	$60.77	$61.82	$61.82	2,509
2016-02-26	$60.40	$61.69	$60.38	$61.55	$61.55	13,019
2016-02-25	$61.74	$61.74	$61.00	$61.00	$61.00	6,011
2016-02-24	$63.20	$63.69	$61.80	$61.90	$61.90	11,815
2016-02-23	$61.28	$62.37	$61.00	$61.87	$61.87	12,681
2016-02-22	$61.68	$61.88	$60.94	$60.94	$60.94	38,455
2016-02-19	$64.15	$64.41	$62.67	$62.80	$62.80	8,629
2016-02-18	$63.64	$63.92	$62.81	$63.63	$63.63	8,452
2016-02-17	$63.87	$64.08	$63.20	$63.27	$63.27	21,344
2016-02-16	$65.01	$65.60	$64.51	$64.72	$64.72	19,269
2016-02-12	$66.00	$66.97	$65.78	$66.15	$66.15	22,312
2016-02-11	$66.42	$68.12	$66.02	$66.66	$66.66	51,764
2016-02-10	$63.76	$64.27	$62.90	$64.27	$64.27	3,946
2016-02-09	$64.89	$65.06	$63.35	$63.84	$63.84	40,768
2016-02-08	$63.75	$65.10	$62.88	$63.39	$63.39	23,049
2016-02-05	$60.75	$62.79	$60.75	$62.25	$62.25	83,708
2016-02-04	$60.62	$61.17	$59.85	$60.68	$60.68	41,048
2016-02-03	$61.43	$61.47	$59.85	$59.97	$59.97	30,897
2016-02-02	$59.34	$60.46	$59.22	$60.23	$60.23	15,062
2016-02-01	$58.99	$59.05	$58.10	$58.25	$58.25	6,503
2016-01-29	$59.50	$59.59	$58.79	$58.79	$58.79	25,484
2016-01-28	$61.21	$61.21	$60.49	$60.50	$60.50	6,660
2016-01-27	$60.45	$61.74	$59.50	$61.59	$61.59	11,226
2016-01-26	$61.35	$61.35	$60.06	$60.38	$60.38	16,241
2016-01-25	$60.86	$61.90	$60.18	$61.87	$61.87	5,541
2016-01-22	$61.49	$62.04	$60.70	$60.70	$60.70	20,135
2016-01-21	$63.63	$64.82	$62.75	$63.77	$63.77	19,872
2016-01-20	$64.03	$66.91	$63.37	$64.04	$64.04	59,105
2016-01-19	$62.98	$64.62	$62.67	$63.25	$63.25	14,769
2016-01-15	$62.50	$63.80	$62.04	$62.88	$62.88	30,265
2016-01-14	$60.95	$61.59	$58.53	$59.70	$59.70	38,509
2016-01-13	$57.26	$60.97	$57.26	$60.33	$60.33	12,969
2016-01-12	$58.25	$59.13	$57.74	$57.74	$57.74	15,735
2016-01-11	$59.13	$62.21	$58.87	$59.41	$59.41	38,214
2016-01-08	$57.04	$59.38	$56.91	$59.06	$59.06	101,348
2016-01-07	$57.12	$57.89	$55.89	$57.15	$57.15	27,201
2016-01-06	$56.14	$56.14	$54.98	$54.98	$54.98	49,833
2016-01-05	$54.75	$55.35	$54.39	$54.51	$54.51	3,711
2016-01-04	$56.03	$56.77	$55.21	$55.56	$55.56	25,169
2015-12-31	$54.11	$54.14	$53.48	$53.99	$53.99	2,605
2015-12-30	$53.18	$53.52	$53.06	$53.52	$53.52	1,219
2015-12-29	$52.70	$52.84	$52.44	$52.66	$52.66	3,541
2015-12-28	$54.57	$54.95	$53.30	$53.30	$53.30	14,037
2015-12-24	$54.05	$54.21	$54.05	$54.18	$54.18	1,471
2015-12-23	$53.75	$54.13	$53.60	$53.91	$53.91	1,572
2015-12-22	$55.18	$55.18	$54.44	$54.55	$54.55	9,359
2015-12-21	$56.16	$57.07	$56.16	$56.19	$56.19	5,721
2015-12-18	$55.75	$57.35	$55.51	$57.29	$57.29	21,902
2015-12-17	$54.26	$55.75	$54.10	$54.80	$54.80	13,791
2015-12-16	$54.28	$55.30	$53.07	$53.72	$53.72	13,877
2015-12-15	$55.81	$57.05	$55.49	$55.60	$55.60	32,375
2015-12-14	$59.22	$60.70	$56.54	$56.69	$56.69	30,246
2015-12-11	$56.70	$59.66	$56.70	$59.22	$59.22	44,936
2015-12-10	$55.03	$55.54	$54.70	$55.43	$55.43	7,947
2015-12-09	$54.40	$55.79	$53.71	$55.06	$55.06	5,435
2015-12-08	$54.67	$54.72	$53.40	$54.06	$54.06	30,387
2015-12-07	$53.60	$54.53	$53.48	$53.48	$53.48	22,573
2015-12-04	$53.90	$53.91	$52.90	$52.90	$52.90	3,551
2015-12-03	$53.48	$55.36	$53.46	$54.65	$54.65	47,785
2015-12-02	$52.18	$53.56	$52.00	$53.43	$53.43	4,081
2015-12-01	$53.58	$53.58	$52.64	$52.66	$52.66	14,312
2015-11-30	$54.38	$54.44	$53.85	$53.86	$53.86	5,239
2015-11-27	$54.25	$54.25	$54.25	$54.25	$54.25	239
2015-11-25	$54.83	$54.83	$54.28	$54.64	$54.64	2,443
2015-11-24	$54.33	$55.12	$54.31	$54.98	$54.98	10,912
2015-11-23	$54.89	$55.01	$54.09	$54.09	$54.09	4,267
2015-11-20	$54.64	$55.07	$54.43	$55.07	$55.07	29,687
2015-11-19	$54.23	$55.63	$54.23	$55.36	$55.36	7,955
2015-11-18	$54.66	$54.98	$54.04	$54.04	$54.04	212,723
2015-11-17	$54.37	$56.43	$53.61	$56.00	$56.00	18,354
2015-11-16	$58.17	$58.17	$54.92	$54.92	$54.92	8,646
2015-11-13	$56.42	$58.21	$56.42	$58.21	$58.21	62,237
2015-11-12	$54.28	$56.12	$53.91	$56.12	$56.12	8,859
2015-11-11	$53.34	$53.38	$52.68	$53.36	$53.36	1,272
2015-11-10	$53.64	$53.95	$52.80	$53.06	$53.06	83,566
2015-11-09	$52.61	$53.81	$52.61	$53.46	$53.46	7,245
2015-11-06	$53.36	$53.41	$52.52	$52.52	$52.52	2,247
2015-11-05	$53.50	$54.00	$52.96	$52.98	$52.98	12,911
2015-11-04	$53.59	$54.01	$53.38	$53.38	$53.38	28,901
2015-11-03	$52.57	$52.77	$52.27	$52.77	$52.77	3,518
2015-11-02	$53.60	$53.62	$51.90	$51.99	$51.99	24,338
2015-10-30	$53.85	$53.86	$53.08	$53.86	$53.86	6,278
2015-10-29	$53.47	$53.73	$53.28	$53.28	$53.28	3,179
2015-10-28	$53.54	$53.79	$53.02	$53.02	$53.02	1,906
2015-10-27	$54.58	$54.75	$53.71	$53.80	$53.80	10,372
2015-10-26	$53.59	$54.41	$53.59	$54.39	$54.39	3,182
2015-10-23	$52.40	$53.32	$52.01	$53.07	$53.07	131,506
2015-10-22	$55.42	$55.55	$53.19	$53.19	$53.19	8,174
2015-10-21	$53.72	$56.01	$53.72	$56.01	$56.01	4,846
2015-10-20	$52.95	$53.84	$52.90	$53.79	$53.79	8,651
2015-10-19	$54.78	$55.18	$53.04	$53.07	$53.07	14,710
2015-10-16	$54.54	$55.39	$54.54	$54.99	$54.99	5,088
2015-10-15	$57.01	$57.01	$55.04	$55.08	$55.08	7,355
2015-10-14	$57.68	$58.41	$57.68	$57.95	$57.95	92,964
2015-10-13	$54.83	$56.92	$54.83	$56.91	$56.91	7,940
2015-10-12	$57.14	$57.14	$54.96	$54.98	$54.98	8,061
2015-10-09	$56.69	$57.76	$56.69	$57.03	$57.03	2,132
2015-10-08	$57.91	$58.51	$56.03	$56.81	$56.81	8,175
2015-10-07	$58.53	$59.56	$58.26	$58.30	$58.30	20,544
2015-10-06	$58.36	$59.51	$57.94	$59.13	$59.13	10,127
2015-10-05	$60.40	$60.40	$58.40	$58.40	$58.40	110,508
2015-10-02	$63.98	$63.98	$61.20	$61.20	$61.20	82,969
2015-10-01	$63.51	$64.15	$63.34	$63.34	$63.34	10,806
2015-09-30	$63.41	$64.05	$63.19	$63.44	$63.44	35,518
2015-09-29	$64.01	$65.00	$63.54	$64.81	$64.81	56,836
2015-09-28	$63.35	$65.05	$63.35	$63.96	$63.96	122,411
2015-09-25	$60.18	$62.38	$59.87	$62.16	$62.16	12,480
2015-09-24	$62.08	$62.90	$60.96	$61.17	$61.17	69,730
2015-09-23	$61.25	$61.25	$59.85	$60.22	$60.22	3,736
2015-09-22	$60.80	$62.71	$60.80	$61.27	$61.27	64,158
2015-09-21	$60.23	$61.07	$59.53	$60.17	$60.17	7,094
2015-09-18	$58.78	$61.72	$58.78	$61.23	$61.23	106,096
2015-09-17	$58.32	$58.63	$55.32	$57.07	$57.07	168,853
2015-09-16	$59.74	$59.99	$58.36	$58.38	$58.38	9,325
2015-09-15	$64.42	$64.42	$61.22	$61.26	$61.26	6,469
2015-09-14	$65.88	$66.59	$65.56	$65.57	$65.57	8,679
2015-09-11	$66.15	$66.55	$65.31	$65.32	$65.32	2,771
2015-09-10	$68.20	$68.20	$66.32	$66.32	$66.32	10,354
2015-09-09	$64.38	$66.93	$64.38	$66.74	$66.74	26,376
2015-09-08	$67.13	$67.91	$66.45	$66.45	$66.45	14,413
2015-09-04	$68.54	$69.96	$68.23	$68.66	$68.66	10,469
2015-09-03	$64.73	$67.90	$64.57	$67.20	$67.20	8,244
2015-09-02	$67.48	$69.32	$66.73	$66.73	$66.73	28,035
2015-09-01	$64.07	$70.77	$64.07	$69.63	$69.63	111,838
2015-08-31	$62.22	$63.77	$62.05	$63.44	$63.44	32,312
2015-08-28	$59.90	$63.12	$59.90	$62.02	$62.02	19,793
2015-08-27	$56.55	$59.79	$56.34	$58.91	$58.91	24,345
2015-08-26	$58.91	$61.60	$58.17	$58.53	$58.53	62,883
2015-08-25	$56.45	$61.67	$56.40	$61.67	$61.67	72,188
2015-08-24	$60.45	$61.84	$55.30	$58.16	$58.16	203,764
2015-08-21	$52.62	$53.72	$52.09	$53.55	$53.55	50,972
2015-08-20	$51.62	$52.06	$51.20	$51.87	$51.87	24,638
2015-08-19	$50.46	$50.95	$50.17	$50.32	$50.32	8,024
2015-08-18	$49.96	$50.34	$49.96	$50.15	$50.15	5,873
2015-08-17	$49.83	$49.91	$49.65	$49.75	$49.75	11,479
2015-08-14	$49.92	$50.06	$49.64	$49.68	$49.68	10,296

ProShares VIX Mid-Term Futures ETF (VIXM) News Headlines

Recent ProShares VIX Mid-Term Futures ETF (VIXM) News

Similar Companies to ProShares VIX Mid-Term Futures ETF (VIXM) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

ProShares VIX Mid-Term Futures ETF (VIXM) Exchange: BATS