WISDOMTREE ICBCCS S&P CHINA 500 FUND NA (WCHN) Stock Profile

Data as of May 17, 2024

$27.83 ($-0.24) -0.86%

WISDOMTREE ICBCCS S&P CHINA 500 FUND NA - Daily Information

Click for more stock information on WISDOMTREE ICBCCS S&P CHINA 500 FUND NA.

Daily Information	Data
Date	May 17, 2024
Open	$28.00
Previous Close	$27.83
High	$28.00
Low	$27.72
Adjusted Open	$28.00
Previous Adjusted Close	$27.83
Adjusted High	$28.00
Adjusted Low	$27.72

Invest in WISDOMTREE ICBCCS S&P CHINA 500 FUND NA (WCHN)

Built to help smart investors invest smarter.

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

Invest with as little as $5.

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

Historical Stock Data for WISDOMTREE ICBCCS S&P CHINA 500 FUND NA (WCHN)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-05-27	$28.00	$28.00	$27.72	$27.83	$27.83	9,113
2020-05-26	$28.30	$28.43	$28.03	$28.07	$28.07	11,064
2020-05-22	$27.83	$27.84	$27.66	$27.72	$27.72	7,011
2020-05-21	$28.46	$28.58	$28.42	$28.48	$28.48	5,108
2020-05-20	$29.33	$29.33	$28.99	$29.07	$29.07	22,335
2020-05-19	$28.85	$29.08	$28.85	$28.89	$28.89	83,059
2020-05-18	$28.48	$28.91	$28.48	$28.91	$28.91	1,896
2020-05-15	$27.88	$27.94	$27.85	$27.94	$27.94	2,709
2020-05-14	$27.78	$28.32	$27.78	$28.32	$28.32	607
2020-05-13	$28.56	$28.57	$28.24	$28.31	$28.31	2,207
2020-05-12	$28.48	$28.48	$28.28	$28.28	$28.28	1,459
2020-05-11	$28.30	$28.42	$28.28	$28.34	$28.34	2,434
2020-05-08	$28.45	$28.45	$28.31	$28.39	$28.39	7,571
2020-05-07	$27.74	$27.86	$27.74	$27.86	$27.86	893
2020-05-06	$27.59	$27.59	$27.59	$27.59	$27.59	341
2020-05-05	$27.16	$27.18	$27.11	$27.11	$27.11	5,166
2020-05-04	$26.66	$26.71	$26.64	$26.71	$26.71	12,237
2020-05-01	$26.90	$26.90	$26.60	$26.60	$26.60	974
2020-04-30	$28.06	$28.11	$27.52	$27.59	$27.59	7,090
2020-04-29	$28.01	$28.16	$28.01	$28.16	$28.16	2,843
2020-04-28	$28.06	$28.06	$27.78	$27.78	$27.78	939
2020-04-27	$27.61	$27.78	$27.61	$27.78	$27.78	5,848
2020-04-24	$27.42	$27.47	$27.42	$27.47	$27.47	941
2020-04-23	$27.61	$27.78	$27.46	$27.47	$27.47	5,868
2020-04-22	$27.67	$27.69	$27.51	$27.51	$27.51	75,181
2020-04-21	$27.26	$27.26	$27.07	$27.07	$27.07	7,926
2020-04-20	$27.61	$27.82	$27.57	$27.59	$27.59	4,232
2020-04-17	$27.56	$27.61	$27.50	$27.61	$27.61	13,473
2020-04-16	$27.26	$27.36	$27.26	$27.35	$27.35	10,217
2020-04-15	$27.12	$27.12	$27.10	$27.10	$27.10	166
2020-04-14	$27.43	$27.53	$27.43	$27.53	$27.53	2,041
2020-04-13	$26.92	$26.98	$26.82	$26.98	$26.98	949
2020-04-09	$27.25	$27.33	$27.05	$27.05	$27.05	1,648
2020-04-08	$26.92	$27.12	$26.92	$27.06	$27.06	7,590
2020-04-07	$27.51	$27.51	$26.91	$26.97	$26.97	3,196
2020-04-06	$26.74	$27.03	$26.74	$27.03	$27.03	4,314
2020-04-03	$26.50	$26.50	$26.09	$26.19	$26.19	1,882
2020-04-02	$26.37	$26.44	$26.23	$26.44	$26.44	381
2020-04-01	$25.88	$25.88	$25.65	$25.68	$25.68	1,151
2020-03-31	$26.45	$26.45	$26.29	$26.29	$26.29	1,355
2020-03-30	$26.34	$26.34	$26.34	$26.34	$26.34	65
2020-03-27	$25.87	$26.09	$25.85	$25.88	$25.88	3,077
2020-03-26	$26.59	$27.06	$26.50	$27.06	$27.06	3,684
2020-03-25	$26.57	$26.70	$26.47	$26.47	$26.47	1,111
2020-03-24	$25.90	$26.10	$25.74	$26.00	$26.00	3,644
2020-03-23	$24.83	$25.00	$24.58	$24.81	$24.81	6,416
2020-03-20	$25.56	$25.56	$24.71	$24.71	$24.71	1,375
2020-03-19	$24.82	$25.35	$24.82	$25.01	$25.01	3,172
2020-03-18	$24.87	$25.13	$24.40	$24.72	$24.72	5,495
2020-03-17	$25.35	$26.05	$25.35	$26.05	$26.05	1,609
2020-03-16	$24.54	$25.32	$24.54	$24.71	$24.71	6,941
2020-03-13	$27.89	$27.89	$26.80	$27.56	$27.56	5,707
2020-03-12	$26.45	$26.45	$26.00	$26.10	$26.10	3,964
2020-03-11	$28.35	$28.45	$28.07	$28.18	$28.18	4,193
2020-03-10	$29.09	$29.18	$28.57	$29.14	$29.14	7,525
2020-03-09	$27.63	$28.01	$27.63	$28.00	$28.00	6,810
2020-03-06	$29.05	$29.12	$28.81	$29.02	$29.02	1,930
2020-03-05	$29.75	$29.82	$29.60	$29.60	$29.60	3,753
2020-03-04	$29.51	$29.64	$29.50	$29.64	$29.64	5,091
2020-03-03	$29.35	$29.57	$29.21	$29.25	$29.25	4,176
2020-03-02	$28.94	$29.27	$28.94	$29.27	$29.27	9,949
2020-02-28	$27.92	$28.47	$27.72	$28.47	$28.47	9,755
2020-02-27	$28.92	$29.00	$28.76	$28.78	$28.78	3,849
2020-02-26	$28.98	$29.12	$28.98	$29.01	$29.01	3,423
2020-02-25	$28.99	$29.01	$28.70	$28.70	$28.70	1,245
2020-02-24	$28.39	$28.75	$28.39	$28.74	$28.74	13,044
2020-02-21	$29.53	$29.67	$29.52	$29.55	$29.55	2,762
2020-02-20	$29.69	$29.72	$29.42	$29.43	$29.43	7,335
2020-02-19	$29.70	$29.70	$29.65	$29.65	$29.65	2,175
2020-02-18	$29.46	$29.59	$29.43	$29.47	$29.47	5,182
2020-02-14	$29.38	$29.39	$29.24	$29.31	$29.31	4,092
2020-02-13	$29.30	$29.33	$29.21	$29.24	$29.24	1,814
2020-02-12	$29.45	$29.68	$29.45	$29.58	$29.58	18,328
2020-02-11	$29.19	$29.37	$29.00	$29.20	$29.20	2,724
2020-02-10	$28.51	$28.75	$28.51	$28.75	$28.75	4,306
2020-02-07	$28.50	$28.50	$28.39	$28.40	$28.40	1,014
2020-02-06	$28.68	$28.76	$28.60	$28.60	$28.60	2,377
2020-02-05	$28.92	$28.94	$28.57	$28.57	$28.57	3,018
2020-02-04	$28.31	$28.56	$28.31	$28.50	$28.50	3,605
2020-02-03	$27.05	$27.36	$27.05	$27.30	$27.30	1,846
2020-01-31	$27.25	$27.29	$27.08	$27.19	$27.19	6,304
2020-01-30	$27.50	$27.74	$27.28	$27.74	$27.74	4,160
2020-01-29	$28.25	$28.25	$28.14	$28.14	$28.14	2,945
2020-01-28	$27.78	$27.92	$27.78	$27.92	$27.92	1,013
2020-01-27	$27.24	$27.78	$27.24	$27.70	$27.70	17,973
2020-01-24	$29.33	$29.39	$28.89	$28.99	$28.99	14,270
2020-01-23	$29.15	$29.41	$29.01	$29.41	$29.41	10,190
2020-01-22	$30.11	$30.11	$29.88	$29.95	$29.95	8,046
2020-01-21	$29.87	$29.93	$29.79	$29.82	$29.82	6,106
2020-01-17	$30.78	$30.84	$30.77	$30.84	$30.84	2,953
2020-01-16	$30.70	$30.70	$30.63	$30.66	$30.66	4,614
2020-01-15	$30.57	$30.61	$30.54	$30.56	$30.56	3,557
2020-01-14	$30.73	$30.77	$30.65	$30.72	$30.72	1,309
2020-01-13	$30.73	$31.01	$30.73	$30.92	$30.92	27,364
2020-01-10	$30.40	$30.46	$30.40	$30.41	$30.41	2,863
2020-01-09	$30.20	$30.30	$30.20	$30.28	$30.28	4,731
2020-01-08	$30.00	$30.16	$30.00	$30.03	$30.03	3,666
2020-01-07	$29.89	$29.99	$29.89	$29.98	$29.98	1,981
2020-01-06	$29.74	$29.84	$29.74	$29.83	$29.83	4,462
2020-01-03	$29.93	$29.95	$29.84	$29.84	$29.84	3,828
2020-01-02	$30.00	$30.27	$30.00	$30.27	$30.27	4,543
2019-12-31	$29.44	$29.49	$29.36	$29.48	$29.48	2,029
2019-12-30	$29.48	$29.48	$29.29	$29.29	$29.29	3,707
2019-12-27	$29.36	$29.39	$29.29	$29.31	$29.31	4,578
2019-12-26	$29.17	$29.26	$29.17	$29.24	$29.24	4,107
2019-12-24	$28.98	$28.99	$28.96	$28.96	$28.96	3,146
2019-12-23	$28.86	$28.89	$28.84	$28.89	$28.89	5,194
2019-12-20	$29.03	$29.06	$29.02	$29.06	$29.06	5,326
2019-12-19	$28.94	$29.01	$28.94	$29.01	$29.01	1,526
2019-12-18	$29.05	$29.09	$29.03	$29.09	$29.09	1,288
2019-12-17	$28.94	$29.08	$28.93	$29.04	$29.04	10,579
2019-12-16	$28.63	$28.78	$28.63	$28.71	$28.71	2,491
2019-12-13	$28.44	$28.53	$28.34	$28.34	$28.34	7,446
2019-12-12	$27.87	$28.52	$27.87	$28.51	$28.51	7,709
2019-12-11	$27.80	$28.03	$27.80	$28.01	$28.01	1,992
2019-12-10	$27.74	$27.79	$27.74	$27.76	$27.76	6,547
2019-12-09	$27.64	$27.64	$27.56	$27.56	$27.56	516
2019-12-06	$27.76	$27.78	$27.76	$27.78	$27.78	353
2019-12-05	$27.49	$27.54	$27.46	$27.53	$27.53	8,583
2019-12-04	$27.42	$27.42	$27.34	$27.34	$27.34	1,628
2019-12-03	$26.98	$27.07	$26.86	$27.07	$27.07	1,837
2019-12-02	$27.21	$27.21	$27.17	$27.20	$27.20	438
2019-11-29	$27.35	$27.35	$27.28	$27.29	$27.29	1,797
2019-11-27	$27.73	$27.84	$27.73	$27.84	$27.84	1,406
2019-11-26	$27.52	$27.72	$27.52	$27.72	$27.72	890
2019-11-25	$27.61	$27.65	$27.58	$27.61	$27.61	1,559
2019-11-22	$27.26	$27.26	$27.17	$27.24	$27.24	3,194
2019-11-21	$27.31	$27.43	$27.31	$27.43	$27.43	732
2019-11-20	$27.43	$27.49	$27.39	$27.39	$27.39	2,610
2019-11-19	$27.68	$27.89	$27.61	$27.65	$27.65	1,638
2019-11-18	$27.42	$27.46	$27.41	$27.41	$27.41	992
2019-11-15	$27.34	$27.40	$27.33	$27.35	$27.35	3,026
2019-11-14	$27.27	$27.39	$27.27	$27.36	$27.36	1,364
2019-11-13	$27.35	$27.35	$27.27	$27.28	$27.28	3,551
2019-11-12	$27.60	$27.60	$27.46	$27.51	$27.51	3,306
2019-11-11	$27.62	$27.79	$27.62	$27.73	$27.73	6,778
2019-11-08	$28.10	$28.17	$28.10	$28.15	$28.15	2,029
2019-11-07	$28.28	$28.49	$28.28	$28.35	$28.35	7,787
2019-11-06	$28.03	$28.08	$27.96	$28.00	$28.00	1,883
2019-11-05	$28.05	$28.08	$28.00	$28.07	$28.07	907
2019-11-04	$27.98	$27.98	$27.90	$27.91	$27.91	2,124
2019-11-01	$27.50	$27.55	$27.47	$27.53	$27.53	2,293
2019-10-31	$26.94	$27.01	$26.94	$26.99	$26.99	833
2019-10-30	$26.94	$27.14	$26.94	$27.14	$27.14	2,641
2019-10-29	$27.14	$27.16	$27.13	$27.13	$27.13	3,899
2019-10-28	$27.40	$27.44	$27.40	$27.41	$27.41	1,071
2019-10-25	$26.84	$27.14	$26.84	$27.14	$27.14	4,180
2019-10-24	$26.79	$26.84	$26.77	$26.83	$26.83	1,334
2019-10-23	$26.88	$26.88	$26.87	$26.87	$26.87	714
2019-10-22	$26.98	$26.99	$26.90	$26.91	$26.91	769
2019-10-21	$26.97	$27.02	$26.92	$27.02	$27.02	1,309
2019-10-18	$26.88	$26.99	$26.77	$26.79	$26.79	2,402
2019-10-17	$27.23	$27.26	$27.23	$27.26	$27.26	5,023
2019-10-16	$27.05	$27.14	$27.02	$27.14	$27.14	1,156
2019-10-15	$27.16	$27.17	$27.14	$27.17	$27.17	822
2019-10-14	$27.09	$27.10	$27.02	$27.02	$27.02	1,106
2019-10-11	$26.97	$27.14	$26.96	$27.03	$27.03	4,021
2019-10-10	$26.47	$26.69	$26.47	$26.62	$26.62	3,722
2019-10-09	$26.22	$26.25	$26.19	$26.21	$26.21	1,812
2019-10-08	$25.91	$25.91	$25.82	$25.82	$25.82	446
2019-10-07	$25.99	$26.20	$25.99	$26.06	$26.06	1,936
2019-10-04	$26.01	$26.25	$26.01	$26.23	$26.23	1,655
2019-10-03	$25.95	$26.20	$25.95	$26.20	$26.20	1,167
2019-10-02	$25.79	$25.90	$25.79	$25.90	$25.90	2,304
2019-10-01	$25.99	$26.01	$25.88	$25.93	$25.93	9,039
2019-09-30	$26.05	$26.18	$26.05	$26.07	$26.07	3,479
2019-09-27	$26.46	$26.46	$25.81	$25.87	$25.87	13,502
2019-09-26	$26.43	$26.43	$26.36	$26.37	$26.37	1,032
2019-09-25	$26.42	$26.60	$26.36	$26.60	$26.60	2,485
2019-09-24	$26.72	$26.72	$26.54	$26.57	$26.57	3,716
2019-09-23	$27.04	$27.18	$27.04	$27.13	$26.75	2,157
2019-09-20	$27.49	$27.49	$27.17	$27.23	$26.85	4,416
2019-09-19	$27.59	$27.59	$27.47	$27.47	$27.08	1,255
2019-09-18	$27.49	$27.49	$27.34	$27.45	$27.07	911
2019-09-17	$27.34	$27.48	$27.32	$27.48	$27.09	15,212
2019-09-16	$27.83	$27.84	$27.69	$27.70	$27.31	8,406
2019-09-13	$28.00	$28.09	$28.00	$28.08	$27.68	4,789
2019-09-12	$27.78	$27.98	$27.75	$27.87	$27.48	4,056
2019-09-11	$27.48	$27.58	$27.48	$27.56	$27.17	4,327
2019-09-10	$27.50	$27.55	$27.47	$27.48	$27.10	1,376
2019-09-09	$27.57	$27.65	$27.57	$27.65	$27.26	2,480
2019-09-06	$27.51	$27.59	$27.51	$27.57	$27.18	2,965
2019-09-05	$27.45	$27.48	$27.39	$27.47	$27.09	5,116
2019-09-04	$27.01	$27.07	$27.00	$27.07	$26.69	922
2019-09-03	$26.60	$26.63	$26.55	$26.60	$26.22	1,658
2019-08-30	$26.62	$26.62	$26.46	$26.56	$26.19	1,763
2019-08-29	$26.52	$26.68	$26.52	$26.63	$26.25	2,799
2019-08-28	$26.17	$26.35	$26.15	$26.32	$25.95	4,729
2019-08-27	$26.43	$26.56	$26.36	$26.36	$25.98	2,417
2019-08-26	$26.20	$26.30	$26.17	$26.22	$25.85	31,867
2019-08-23	$26.39	$26.53	$25.96	$25.96	$25.59	6,951
2019-08-22	$26.64	$26.64	$26.42	$26.48	$26.11	6,957
2019-08-21	$26.75	$26.79	$26.69	$26.76	$26.38	1,955
2019-08-20	$26.68	$26.71	$26.56	$26.56	$26.18	1,829
2019-08-19	$26.70	$26.79	$26.64	$26.64	$26.26	1,753
2019-08-16	$26.12	$26.29	$26.12	$26.26	$25.89	3,807
2019-08-15	$25.85	$25.87	$25.77	$25.87	$25.51	4,118
2019-08-14	$25.77	$25.77	$25.54	$25.54	$25.18	10,860
2019-08-13	$25.61	$26.38	$25.61	$26.25	$25.88	5,009
2019-08-12	$25.59	$25.70	$25.53	$25.58	$25.21	6,846
2019-08-09	$25.87	$25.87	$25.63	$25.78	$25.42	2,132
2019-08-08	$26.07	$26.11	$25.98	$26.11	$25.74	4,946
2019-08-07	$25.51	$25.76	$25.35	$25.75	$25.39	23,285
2019-08-06	$25.85	$25.85	$25.61	$25.75	$25.38	7,325
2019-08-05	$25.89	$25.90	$25.30	$25.36	$25.00	12,624
2019-08-02	$26.74	$26.83	$26.49	$26.53	$26.16	5,983
2019-08-01	$27.67	$27.78	$26.71	$26.71	$26.34	8,134
2019-07-31	$27.88	$27.88	$27.48	$27.63	$27.24	6,116
2019-07-30	$27.89	$27.92	$27.84	$27.89	$27.50	5,295
2019-07-29	$28.11	$28.11	$28.06	$28.11	$27.71	3,751
2019-07-26	$28.20	$28.21	$28.15	$28.17	$27.77	5,681
2019-07-25	$28.20	$28.21	$28.04	$28.06	$27.66	3,627
2019-07-24	$28.00	$28.16	$28.00	$28.11	$27.71	7,091
2019-07-23	$27.87	$27.98	$27.85	$27.98	$27.58	3,236
2019-07-22	$27.84	$27.84	$27.71	$27.71	$27.32	3,277
2019-07-19	$27.98	$28.00	$27.84	$27.84	$27.44	3,148
2019-07-18	$27.75	$27.81	$27.67	$27.76	$27.37	11,013
2019-07-17	$27.92	$27.94	$27.84	$27.84	$27.45	1,576
2019-07-16	$27.95	$27.96	$27.84	$27.89	$27.50	2,211
2019-07-15	$27.90	$27.98	$27.90	$27.95	$27.56	3,015
2019-07-12	$27.75	$27.77	$27.67	$27.76	$27.37	2,995
2019-07-11	$27.72	$27.72	$27.57	$27.65	$27.26	3,732
2019-07-10	$27.94	$27.94	$27.77	$27.80	$27.41	1,133
2019-07-09	$27.61	$27.71	$27.61	$27.71	$27.32	3,509
2019-07-08	$27.77	$27.89	$27.77	$27.80	$27.41	2,087
2019-07-05	$28.11	$28.14	$28.03	$28.13	$27.73	6,208
2019-07-03	$28.43	$28.48	$28.42	$28.48	$28.07	3,334
2019-07-02	$28.58	$28.63	$28.52	$28.58	$28.17	2,706
2019-07-01	$28.78	$28.99	$28.61	$28.62	$28.22	11,599
2019-06-28	$28.01	$28.04	$27.98	$28.00	$27.61	6,525
2019-06-27	$28.00	$28.03	$27.96	$28.03	$27.64	5,224
2019-06-26	$27.79	$27.86	$27.78	$27.79	$27.39	5,154
2019-06-25	$27.68	$27.68	$27.45	$27.48	$27.09	4,036
2019-06-24	$27.89	$28.01	$27.89	$27.95	$27.55	6,936
2019-06-21	$27.78	$28.05	$27.78	$28.00	$27.49	2,206
2019-06-20	$28.25	$28.29	$28.06	$28.18	$27.67	7,789
2019-06-19	$27.43	$27.55	$27.37	$27.52	$27.02	11,227
2019-06-18	$26.80	$27.46	$26.80	$27.37	$26.87	9,044
2019-06-17	$26.51	$26.69	$26.51	$26.63	$26.15	2,837
2019-06-14	$26.50	$26.53	$26.46	$26.47	$25.99	3,284
2019-06-13	$26.79	$26.92	$26.70	$26.78	$26.29	4,196
2019-06-12	$26.83	$26.83	$26.66	$26.72	$26.24	9,377
2019-06-11	$27.10	$27.14	$27.06	$27.07	$26.58	3,826
2019-06-10	$26.52	$26.67	$26.50	$26.58	$26.10	10,634
2019-06-07	$26.25	$26.45	$26.25	$26.30	$25.82	7,305
2019-06-06	$26.03	$26.06	$25.95	$26.06	$25.59	1,842
2019-06-05	$26.20	$26.24	$26.03	$26.11	$25.64	7,050
2019-06-04	$26.11	$26.38	$26.11	$26.38	$25.90	6,821
2019-06-03	$26.31	$26.46	$26.31	$26.41	$25.93	3,125
2019-05-31	$25.99	$26.25	$25.99	$26.19	$25.72	8,543
2019-05-30	$26.33	$26.33	$26.25	$26.28	$25.80	3,818
2019-05-29	$26.29	$26.38	$26.18	$26.37	$25.89	9,057
2019-05-28	$26.37	$26.50	$26.24	$26.24	$25.77	9,006
2019-05-24	$26.11	$26.18	$25.96	$25.98	$25.51	3,485
2019-05-23	$26.04	$26.13	$25.97	$26.12	$25.64	20,187
2019-05-22	$26.56	$26.56	$26.37	$26.53	$26.04	11,213
2019-05-21	$26.68	$26.72	$26.61	$26.71	$26.23	11,496
2019-05-20	$26.40	$26.40	$26.22	$26.29	$25.82	18,338
2019-05-17	$26.74	$27.01	$26.74	$26.78	$26.30	10,429
2019-05-16	$27.71	$27.84	$27.62	$27.64	$27.14	5,412
2019-05-15	$27.35	$27.50	$27.22	$27.40	$26.90	13,921
2019-05-14	$27.08	$27.34	$27.02	$27.10	$26.61	28,737
2019-05-13	$26.70	$26.80	$26.50	$26.61	$26.13	50,464
2019-05-10	$27.47	$27.81	$27.22	$27.67	$27.17	20,764
2019-05-09	$27.12	$27.49	$26.77	$27.36	$26.87	31,792
2019-05-08	$27.75	$27.90	$27.61	$27.65	$27.15	15,143
2019-05-07	$28.17	$28.17	$27.57	$27.73	$27.23	41,012
2019-05-06	$28.08	$28.65	$27.95	$28.56	$28.04	62,000
2019-05-03	$29.62	$29.77	$29.59	$29.72	$29.18	38,755
2019-05-02	$29.39	$29.44	$29.16	$29.26	$28.73	25,491
2019-05-01	$29.57	$29.73	$29.33	$29.33	$28.80	21,639
2019-04-30	$29.42	$29.44	$29.25	$29.38	$28.85	20,351
2019-04-29	$29.41	$29.41	$29.33	$29.36	$28.83	16,715
2019-04-26	$29.29	$29.35	$29.18	$29.35	$28.82	7,863
2019-04-25	$29.22	$29.25	$29.09	$29.23	$28.70	27,068
2019-04-24	$29.97	$29.97	$29.61	$29.67	$29.14	33,264
2019-04-23	$29.90	$30.03	$29.75	$30.01	$29.46	28,771
2019-04-22	$30.00	$30.05	$29.87	$30.05	$29.50	29,842
2019-04-18	$30.62	$30.62	$30.31	$30.41	$29.85	26,183
2019-04-17	$30.59	$30.59	$30.42	$30.49	$29.94	28,387
2019-04-16	$30.28	$30.36	$30.23	$30.29	$29.74	27,243
2019-04-15	$29.98	$29.98	$29.67	$29.72	$29.18	27,990
2019-04-12	$30.31	$30.34	$30.23	$30.28	$29.73	11,333
2019-04-11	$29.96	$29.96	$29.83	$29.83	$29.29	26,387
2019-04-10	$30.40	$30.40	$30.26	$30.37	$29.82	10,376
2019-04-09	$30.31	$30.31	$30.20	$30.24	$29.69	14,175
2019-04-08	$30.30	$30.40	$30.24	$30.39	$29.84	23,291
2019-04-05	$30.45	$30.49	$30.34	$30.47	$29.91	23,831
2019-04-04	$29.98	$30.24	$29.98	$30.20	$29.65	22,238
2019-04-03	$29.81	$29.98	$29.81	$29.81	$29.27	7,539
2019-04-02	$29.61	$29.61	$29.52	$29.58	$29.04	11,026
2019-04-01	$29.63	$29.74	$29.56	$29.70	$29.16	35,999
2019-03-29	$29.01	$29.02	$28.92	$28.96	$28.43	9,404
2019-03-28	$28.20	$28.32	$28.12	$28.32	$27.80	9,964
2019-03-27	$28.22	$28.24	$28.05	$28.13	$27.62	9,047
2019-03-26	$28.17	$28.20	$28.07	$28.16	$27.65	8,890
2019-03-25	$28.15	$28.29	$27.98	$28.25	$27.74	11,175
2019-03-22	$28.73	$28.73	$28.22	$28.31	$27.80	19,925
2019-03-21	$28.70	$28.97	$28.70	$28.97	$28.44	12,275
2019-03-20	$29.00	$29.12	$28.70	$28.95	$28.43	21,206
2019-03-19	$29.03	$29.09	$28.98	$29.00	$28.47	30,423
2019-03-18	$28.84	$29.01	$28.84	$28.98	$28.45	19,919
2019-03-15	$28.35	$28.45	$28.35	$28.41	$27.89	15,358
2019-03-14	$27.98	$28.03	$27.89	$28.01	$27.50	16,955
2019-03-13	$28.30	$28.30	$28.14	$28.19	$27.68	23,577
2019-03-12	$28.35	$28.51	$28.26	$28.37	$27.86	67,311
2019-03-11	$27.84	$28.25	$27.84	$28.22	$27.71	28,404
2019-03-08	$27.33	$27.36	$27.02	$27.31	$26.82	14,659
2019-03-07	$28.28	$28.28	$27.95	$27.97	$27.46	21,738
2019-03-06	$28.62	$28.66	$28.51	$28.60	$28.08	17,227
2019-03-05	$28.45	$28.67	$28.41	$28.60	$28.08	21,737
2019-03-04	$28.41	$28.42	$28.04	$28.27	$27.76	27,556
2019-03-01	$27.98	$28.00	$27.87	$27.96	$27.45	930
2019-02-28	$27.55	$27.55	$27.47	$27.51	$27.01	4,432
2019-02-27	$27.65	$27.65	$27.50	$27.64	$27.14	2,650
2019-02-26	$27.79	$27.90	$27.78	$27.90	$27.40	4,803
2019-02-25	$28.01	$28.18	$28.01	$28.08	$27.57	6,110
2019-02-22	$27.17	$27.17	$27.07	$27.10	$26.61	5,293
2019-02-21	$26.60	$26.64	$26.59	$26.59	$26.11	1,679
2019-02-20	$26.68	$26.88	$26.68	$26.77	$26.29	1,327
2019-02-19	$26.64	$26.68	$26.63	$26.64	$26.16	5,283
2019-02-15	$26.11	$26.13	$26.11	$26.13	$25.66	623
2019-02-14	$26.23	$26.34	$26.16	$26.34	$25.86	100,067
2019-02-13	$26.53	$26.53	$26.40	$26.41	$25.93	501
2019-02-12	$26.22	$26.22	$26.14	$26.14	$25.66	5,341
2019-02-11	$25.95	$25.96	$25.95	$25.96	$25.49	700
2019-02-08	$25.53	$25.60	$25.49	$25.57	$25.11	5,806
2019-02-07	$25.76	$25.76	$25.50	$25.66	$25.19	844
2019-02-06	$26.01	$26.01	$25.96	$25.96	$25.49	723
2019-02-05	$25.91	$26.18	$25.91	$26.18	$25.71	1,791
2019-02-04	$25.75	$25.86	$25.75	$25.81	$25.34	4,931
2019-02-01	$25.79	$25.86	$25.79	$25.84	$25.37	1,639
2019-01-31	$25.72	$25.93	$25.72	$25.93	$25.46	3,752
2019-01-30	$25.37	$25.63	$25.37	$25.63	$25.17	1,659
2019-01-29	$25.21	$25.21	$25.20	$25.21	$24.76	802
2019-01-28	$25.05	$25.20	$25.05	$25.20	$24.74	315
2019-01-25	$25.36	$25.37	$25.33	$25.37	$24.91	1,225
2019-01-24	$24.93	$24.93	$24.93	$24.93	$24.48	115
2019-01-23	$24.70	$24.70	$24.70	$24.70	$24.25	79
2019-01-22	$24.62	$24.62	$24.50	$24.50	$24.05	2,180
2019-01-18	$25.02	$25.13	$24.98	$25.05	$24.60	7,142
2019-01-17	$24.59	$24.87	$24.59	$24.77	$24.32	1,199
2019-01-16	$24.68	$24.74	$24.68	$24.74	$24.29	1,515
2019-01-15	$24.43	$24.43	$24.43	$24.43	$23.98	36
2019-01-14	$24.17	$24.17	$24.03	$24.11	$23.67	2,308
2019-01-11	$24.29	$24.39	$24.29	$24.39	$23.95	855
2019-01-10	$24.18	$24.41	$24.18	$24.41	$23.97	1,533
2019-01-09	$24.20	$24.38	$24.20	$24.26	$23.82	2,384
2019-01-08	$23.70	$23.79	$23.70	$23.78	$23.35	892
2019-01-07	$23.56	$23.72	$23.46	$23.70	$23.27	2,406
2019-01-04	$23.28	$23.62	$23.28	$23.57	$23.14	1,051
2019-01-03	$22.91	$22.91	$22.70	$22.70	$22.29	2,784
2019-01-02	$22.97	$23.10	$22.91	$23.10	$22.68	3,993
2018-12-31	$23.47	$23.47	$23.20	$23.28	$22.86	4,321
2018-12-28	$23.30	$23.36	$23.30	$23.33	$22.90	1,433
2018-12-27	$23.03	$23.28	$23.00	$23.28	$22.86	6,717
2018-12-26	$23.19	$23.51	$23.00	$23.51	$23.08	9,347
2018-12-24	$23.09	$23.10	$23.07	$23.07	$22.65	227
2018-12-21	$23.32	$23.36	$23.07	$23.07	$22.65	6,336
2018-12-20	$23.48	$23.49	$23.25	$23.32	$22.90	8,605
2018-12-19	$23.92	$23.93	$23.38	$23.42	$23.00	1,919
2018-12-18	$24.08	$24.09	$23.99	$23.99	$23.55	770
2018-12-17	$24.09	$24.21	$23.93	$23.93	$23.49	2,007
2018-12-14	$24.53	$24.53	$24.33	$24.39	$23.95	117,297
2018-12-13	$24.95	$24.95	$24.89	$24.90	$24.45	4,819
2018-12-12	$24.86	$24.86	$24.71	$24.71	$24.27	517
2018-12-11	$24.51	$24.51	$24.50	$24.50	$24.06	422
2018-12-10	$24.15	$24.33	$24.15	$24.33	$23.89	262
2018-12-07	$24.59	$24.59	$24.57	$24.57	$24.12	1,110
2018-12-06	$24.39	$24.68	$24.39	$24.61	$24.17	5,329
2018-12-04	$25.71	$25.71	$25.23	$25.27	$24.81	5,765
2018-12-03	$25.61	$25.65	$25.52	$25.53	$25.07	8,783
2018-11-30	$24.70	$24.85	$24.69	$24.84	$24.39	5,072
2018-11-29	$24.50	$24.54	$24.41	$24.48	$24.04	8,828
2018-11-28	$24.71	$25.00	$24.57	$24.97	$24.52	1,266
2018-11-27	$24.42	$24.43	$24.41	$24.43	$23.99	734
2018-11-26	$24.17	$24.17	$24.17	$24.17	$23.73	700
2018-11-23	$24.17	$24.17	$24.17	$24.17	$23.73	126
2018-11-21	$24.61	$24.65	$24.61	$24.65	$24.20	833
2018-11-20	$24.10	$24.13	$24.02	$24.12	$23.68	1,680
2018-11-19	$24.70	$24.79	$24.58	$24.68	$24.23	2,939
2018-11-16	$24.91	$24.91	$24.91	$24.91	$24.46	100
2018-11-15	$24.81	$24.99	$24.81	$24.91	$24.46	1,770
2018-11-14	$24.47	$24.47	$24.47	$24.47	$24.02	342
2018-11-13	$24.37	$24.37	$24.37	$24.37	$23.93	1,518
2018-11-12	$23.86	$23.91	$23.78	$23.91	$23.48	1,051
2018-11-09	$23.89	$23.94	$23.89	$23.94	$23.51	1,433
2018-11-08	$24.72	$24.72	$24.37	$24.37	$23.93	2,002
2018-11-07	$24.97	$25.12	$24.88	$25.11	$24.66	1,023
2018-11-06	$24.80	$24.81	$24.66	$24.66	$24.21	2,151
2018-11-05	$24.81	$24.84	$24.75	$24.79	$24.34	1,604
2018-11-02	$25.21	$25.21	$24.76	$24.95	$24.49	2,087
2018-11-01	$24.01	$24.87	$24.01	$24.87	$24.42	2,927
2018-10-31	$23.89	$23.89	$23.89	$23.89	$23.46	597
2018-10-30	$23.00	$23.11	$22.99	$23.02	$22.60	2,497
2018-10-29	$23.39	$23.39	$22.87	$22.87	$22.46	3,445
2018-10-26	$23.76	$23.76	$23.75	$23.75	$23.32	2,104
2018-10-25	$23.94	$24.10	$23.90	$24.04	$23.61	3,306
2018-10-24	$23.84	$23.84	$23.61	$23.61	$23.18	2,051
2018-10-23	$23.87	$24.29	$23.76	$24.27	$23.83	15,866
2018-10-22	$24.75	$24.75	$24.61	$24.61	$24.16	5,594
2018-10-19	$23.84	$23.84	$23.72	$23.72	$23.29	662
2018-10-18	$23.30	$23.32	$23.22	$23.22	$22.80	2,445
2018-10-17	$24.00	$24.01	$24.00	$24.00	$23.56	782
2018-10-16	$24.15	$24.29	$24.15	$24.27	$23.83	1,735
2018-10-15	$24.03	$24.03	$24.03	$24.03	$23.60	1,276
2018-10-12	$24.20	$24.50	$24.19	$24.46	$24.02	7,915
2018-10-11	$24.00	$24.00	$23.63	$23.85	$23.42	4,299
2018-10-10	$24.71	$24.71	$24.15	$24.20	$23.76	4,449
2018-10-09	$24.92	$24.92	$24.88	$24.88	$24.43	1,579
2018-10-08	$24.81	$25.02	$24.75	$24.98	$24.53	3,290
2018-10-05	$25.32	$25.35	$25.16	$25.35	$24.89	1,943
2018-10-04	$25.61	$25.61	$25.14	$25.25	$24.79	7,235
2018-10-03	$26.06	$26.06	$26.00	$26.00	$25.53	1,914
2018-10-02	$26.00	$26.07	$26.00	$26.00	$25.53	2,109
2018-10-01	$26.63	$26.63	$26.50	$26.50	$26.02	2,490
2018-09-28	$26.51	$26.57	$26.45	$26.46	$25.98	4,987
2018-09-27	$26.47	$26.58	$26.37	$26.40	$25.92	9,523
2018-09-26	$26.68	$26.70	$26.68	$26.70	$26.22	542
2018-09-25	$26.34	$26.41	$26.34	$26.41	$25.93	2,281
2018-09-24	$26.71	$26.71	$26.59	$26.66	$25.85	12,943
2018-09-21	$27.12	$27.12	$26.99	$26.99	$26.17	4,025
2018-09-20	$26.44	$26.56	$26.44	$26.56	$25.75	1,847
2018-09-19	$26.28	$26.43	$26.28	$26.38	$25.58	1,423
2018-09-18	$25.86	$25.86	$25.77	$25.80	$25.01	13,335
2018-09-17	$25.44	$25.57	$25.44	$25.47	$24.69	2,355
2018-09-14	$25.80	$25.85	$25.61	$25.68	$24.89	4,720
2018-09-13	$26.00	$26.11	$25.93	$25.93	$25.14	1,149
2018-09-12	$25.23	$25.69	$25.16	$25.69	$24.90	5,914
2018-09-11	$25.00	$25.27	$25.00	$25.23	$24.46	9,380
2018-09-10	$25.53	$25.53	$25.45	$25.45	$24.67	1,168
2018-09-07	$25.88	$25.88	$25.71	$25.72	$24.94	1,210
2018-09-06	$26.09	$26.09	$25.83	$25.83	$25.04	2,540
2018-09-05	$26.08	$26.21	$25.98	$26.02	$25.23	13,526
2018-09-04	$26.56	$26.58	$26.42	$26.58	$25.77	7,362
2018-08-31	$26.72	$26.73	$26.55	$26.72	$25.90	1,471
2018-08-30	$26.83	$26.86	$26.56	$26.57	$25.76	1,574
2018-08-29	$27.04	$27.39	$27.04	$27.39	$26.55	216,318
2018-08-28	$27.29	$27.30	$27.15	$27.17	$26.34	3,765
2018-08-27	$27.14	$27.41	$27.14	$27.29	$26.45	14,117
2018-08-24	$26.59	$26.78	$26.54	$26.72	$25.90	23,780
2018-08-23	$26.65	$26.67	$26.37	$26.37	$25.57	1,088
2018-08-22	$26.70	$26.71	$26.70	$26.70	$25.89	1,159
2018-08-21	$26.67	$26.68	$26.67	$26.68	$25.87	2,572
2018-08-20	$26.17	$26.24	$26.17	$26.24	$25.44	465
2018-08-17	$25.65	$26.07	$25.65	$26.07	$25.28	932
2018-08-16	$25.95	$26.14	$25.95	$26.00	$25.21	1,196
2018-08-15	$25.57	$25.70	$25.41	$25.70	$24.92	10,117
2018-08-14	$26.58	$26.63	$26.58	$26.63	$25.82	2,626
2018-08-13	$26.93	$27.00	$26.84	$26.84	$26.02	2,363
2018-08-10	$26.99	$27.00	$26.99	$27.00	$26.18	318
2018-08-09	$27.41	$27.41	$27.34	$27.34	$26.51	801
2018-08-08	$26.83	$26.92	$26.79	$26.90	$26.08	2,815
2018-08-07	$27.09	$27.21	$27.09	$27.21	$26.38	2,374
2018-08-06	$26.56	$26.56	$26.43	$26.50	$25.69	6,348
2018-08-03	$26.76	$26.93	$26.76	$26.86	$26.04	6,491
2018-08-02	$26.65	$26.98	$26.65	$26.97	$26.15	7,016
2018-08-01	$27.50	$27.56	$27.41	$27.43	$26.59	17,891
2018-07-31	$27.99	$28.25	$27.97	$28.25	$27.39	14,304
2018-07-30	$28.03	$28.03	$27.93	$27.94	$27.09	6,310
2018-07-27	$28.24	$28.29	$28.05	$28.09	$27.23	8,118
2018-07-26	$28.40	$28.41	$28.30	$28.30	$27.44	3,075
2018-07-25	$28.54	$28.89	$28.54	$28.89	$28.01	1,817
2018-07-24	$28.65	$28.71	$28.60	$28.60	$27.73	1,266
2018-07-23	$27.95	$27.95	$27.84	$27.86	$27.01	8,588
2018-07-20	$27.79	$27.97	$27.79	$27.97	$27.12	824
2018-07-19	$27.50	$27.52	$27.42	$27.45	$26.61	2,383
2018-07-18	$27.87	$27.98	$27.87	$27.98	$27.13	571
2018-07-17	$27.95	$28.15	$27.92	$28.15	$27.29	2,395
2018-07-16	$28.08	$28.15	$28.08	$28.15	$27.29	920
2018-07-13	$28.21	$28.32	$28.21	$28.32	$27.46	2,093
2018-07-12	$28.28	$28.35	$28.20	$28.31	$27.45	10,834
2018-07-11	$27.72	$27.87	$27.72	$27.80	$26.95	1,486
2018-07-10	$28.35	$28.35	$28.31	$28.31	$27.45	666
2018-07-09	$28.36	$28.53	$28.36	$28.53	$27.66	1,781
2018-07-06	$27.58	$27.87	$27.58	$27.87	$27.02	647
2018-07-05	$27.53	$27.53	$27.38	$27.38	$26.55	4,113
2018-07-03	$27.88	$27.88	$27.86	$27.86	$27.01	707
2018-07-02	$27.53	$27.69	$27.52	$27.69	$26.85	5,101
2018-06-29	$28.36	$28.50	$28.36	$28.47	$27.60	1,797
2018-06-28	$27.78	$28.01	$27.78	$28.01	$27.15	1,771
2018-06-27	$28.35	$28.37	$27.81	$27.84	$26.99	4,710
2018-06-26	$28.80	$28.87	$28.73	$28.87	$27.99	879
2018-06-25	$29.20	$29.20	$28.80	$28.84	$27.96	8,451
2018-06-22	$29.82	$29.83	$29.78	$29.78	$28.77	4,295
2018-06-21	$29.96	$29.96	$29.50	$29.53	$28.53	46,529
2018-06-20	$30.26	$30.30	$30.10	$30.11	$29.09	14,713
2018-06-19	$30.12	$30.31	$29.95	$30.14	$29.12	18,343
2018-06-18	$30.74	$30.84	$30.73	$30.84	$29.79	3,806
2018-06-15	$31.12	$31.20	$31.00	$31.16	$30.10	3,414
2018-06-14	$31.61	$31.64	$31.48	$31.49	$30.42	2,333
2018-06-13	$31.56	$31.59	$31.42	$31.59	$30.52	1,403
2018-06-12	$31.84	$31.86	$31.72	$31.72	$30.65	2,122
2018-06-11	$31.65	$31.70	$31.63	$31.65	$30.58	3,133
2018-06-08	$31.64	$31.71	$31.63	$31.68	$30.60	6,918
2018-06-07	$31.75	$31.75	$31.75	$31.75	$30.67	263
2018-06-06	$31.93	$32.16	$31.93	$32.16	$31.07	8,185
2018-06-05	$31.85	$31.88	$31.77	$31.83	$30.75	2,038
2018-06-04	$31.58	$31.67	$31.58	$31.67	$30.59	2,535
2018-06-01	$31.20	$31.25	$31.18	$31.24	$30.18	2,207
2018-05-31	$31.00	$31.06	$31.00	$31.06	$30.01	645
2018-05-30	$30.60	$30.80	$30.60	$30.80	$29.76	3,005
2018-05-29	$30.96	$30.99	$30.65	$30.69	$29.65	4,955
2018-05-25	$31.15	$31.24	$31.15	$31.22	$30.16	2,362
2018-05-24	$31.18	$31.29	$31.18	$31.24	$30.18	4,091
2018-05-23	$31.28	$31.42	$31.27	$31.42	$30.35	1,787
2018-05-22	$31.83	$31.89	$31.83	$31.89	$30.81	1,856
2018-05-21	$31.89	$31.91	$31.78	$31.78	$30.70	4,680
2018-05-18	$31.55	$31.61	$31.55	$31.61	$30.53	2,899
2018-05-17	$31.70	$31.72	$31.64	$31.64	$30.57	1,403
2018-05-16	$31.92	$32.02	$31.92	$31.97	$30.89	1,539
2018-05-15	$31.56	$31.56	$31.56	$31.56	$30.49	515
2018-05-14	$32.07	$32.18	$32.04	$32.09	$31.00	12,217
2018-05-11	$31.85	$31.85	$31.71	$31.78	$30.70	1,730
2018-05-10	$31.71	$31.96	$31.71	$31.92	$30.84	1,707
2018-05-09	$31.47	$31.47	$31.45	$31.45	$30.38	657
2018-05-08	$31.24	$31.27	$31.21	$31.21	$30.15	1,054
2018-05-07	$30.76	$30.96	$30.76	$30.96	$29.91	2,553
2018-05-04	$30.58	$30.86	$30.58	$30.86	$29.81	2,074
2018-05-03	$30.55	$30.62	$30.28	$30.62	$29.58	2,187
2018-05-02	$30.62	$30.62	$30.58	$30.58	$29.54	660
2018-05-01	$30.44	$30.62	$30.44	$30.62	$29.58	1,885
2018-04-30	$30.92	$30.93	$30.74	$30.74	$29.70	5,760
2018-04-27	$30.60	$30.65	$30.50	$30.63	$29.59	5,235
2018-04-26	$30.56	$30.70	$30.53	$30.68	$29.64	3,720
2018-04-25	$30.70	$30.71	$30.60	$30.71	$29.67	3,399
2018-04-24	$31.27	$31.27	$30.89	$30.97	$29.91	3,192
2018-04-23	$30.62	$30.64	$30.50	$30.50	$29.47	1,503
2018-04-20	$30.79	$30.79	$30.57	$30.62	$29.58	5,923
2018-04-19	$31.24	$31.27	$31.04	$31.15	$30.09	3,020
2018-04-18	$31.09	$31.16	$30.97	$31.15	$30.09	4,744
2018-04-17	$30.92	$31.16	$30.92	$31.08	$30.03	5,440
2018-04-16	$31.00	$31.12	$31.00	$31.12	$30.06	880
2018-04-13	$31.68	$31.68	$31.32	$31.40	$30.34	8,753
2018-04-12	$31.75	$31.98	$31.75	$31.93	$30.85	17,614
2018-04-11	$32.06	$32.10	$32.06	$32.10	$31.01	325
2018-04-10	$31.78	$32.00	$31.78	$32.00	$30.92	4,845
2018-04-09	$31.11	$31.32	$31.09	$31.09	$30.04	2,896
2018-04-06	$31.18	$31.25	$30.78	$30.78	$29.74	1,780
2018-04-05	$31.52	$31.68	$31.52	$31.60	$30.53	1,454
2018-04-04	$30.51	$31.44	$30.38	$31.44	$30.37	8,819
2018-04-03	$31.35	$31.44	$31.16	$31.16	$30.10	3,778
2018-04-02	$31.45	$31.47	$30.73	$30.85	$29.80	17,899
2018-03-29	$31.53	$31.84	$31.48	$31.84	$30.76	11,360
2018-03-28	$31.20	$31.20	$31.03	$31.19	$30.13	2,027
2018-03-27	$32.00	$32.07	$31.50	$31.51	$30.44	6,872
2018-03-26	$31.71	$32.00	$31.50	$32.00	$30.91	10,444
2018-03-23	$31.62	$31.63	$31.00	$31.05	$30.00	10,121
2018-03-22	$32.08	$32.15	$31.77	$31.77	$30.69	7,529
2018-03-21	$32.83	$33.06	$32.83	$32.99	$31.87	7,533
2018-03-20	$33.16	$33.37	$33.16	$33.29	$32.16	8,510
2018-03-19	$33.02	$33.07	$32.81	$32.89	$31.77	2,037
2018-03-16	$33.17	$33.21	$33.12	$33.21	$32.08	3,538
2018-03-15	$33.20	$33.33	$33.15	$33.25	$32.12	5,241
2018-03-14	$33.09	$33.14	$32.79	$32.98	$31.86	9,840
2018-03-13	$33.25	$33.33	$32.72	$32.79	$31.68	11,896
2018-03-12	$33.39	$33.40	$33.30	$33.38	$32.25	3,345
2018-03-09	$33.06	$33.35	$33.03	$33.31	$32.18	10,222
2018-03-08	$32.71	$32.76	$32.64	$32.65	$31.54	4,988
2018-03-07	$32.41	$32.54	$32.26	$32.54	$31.44	6,284
2018-03-06	$32.46	$32.65	$32.46	$32.55	$31.45	4,810
2018-03-05	$31.76	$32.23	$31.76	$32.17	$31.08	5,508
2018-03-02	$31.63	$32.04	$31.51	$32.04	$30.95	9,330
2018-03-01	$32.37	$32.52	$31.96	$31.96	$30.87	8,387
2018-02-28	$32.50	$32.50	$32.14	$32.14	$31.05	8,410
2018-02-27	$32.97	$32.97	$32.40	$32.40	$31.30	27,242
2018-02-26	$33.49	$33.71	$33.40	$33.69	$32.55	28,476
2018-02-23	$33.06	$33.22	$32.93	$33.20	$32.07	11,953
2018-02-22	$32.91	$33.07	$32.78	$32.79	$31.68	10,415
2018-02-21	$33.05	$33.19	$32.74	$32.74	$31.63	51,283
2018-02-20	$32.39	$32.65	$32.36	$32.49	$31.38	14,633
2018-02-16	$32.94	$33.26	$32.94	$33.05	$31.93	26,742
2018-02-15	$32.99	$34.53	$32.68	$32.95	$31.83	29,221
2018-02-14	$31.54	$32.41	$31.54	$32.24	$31.15	33,594
2018-02-13	$31.24	$31.56	$31.24	$31.55	$30.48	9,598
2018-02-12	$30.98	$31.38	$30.84	$31.20	$30.14	49,135
2018-02-09	$30.39	$30.65	$29.54	$30.57	$29.53	41,027
2018-02-08	$31.80	$31.82	$30.85	$30.85	$29.80	20,455
2018-02-07	$32.22	$32.54	$31.98	$31.98	$30.90	26,030
2018-02-06	$32.41	$33.48	$32.41	$33.30	$32.17	24,677
2018-02-05	$33.70	$33.99	$32.99	$32.99	$31.87	30,187
2018-02-02	$33.90	$33.99	$33.54	$33.57	$32.43	20,102
2018-02-01	$34.00	$34.11	$33.87	$33.90	$32.75	41,097
2018-01-31	$34.58	$34.67	$34.35	$34.44	$33.27	25,544
2018-01-30	$34.19	$35.70	$34.00	$34.10	$32.94	40,985
2018-01-29	$34.53	$34.56	$34.44	$34.45	$33.28	58,557
2018-01-26	$35.07	$35.30	$35.03	$35.30	$34.10	50,266
2018-01-25	$34.62	$34.83	$34.50	$34.69	$33.51	46,512
2018-01-24	$34.74	$34.95	$34.59	$34.82	$33.64	95,619
2018-01-23	$34.43	$34.67	$34.40	$34.66	$33.48	133,062
2018-01-22	$34.10	$34.23	$34.04	$34.23	$33.07	39,180
2018-01-19	$33.83	$33.95	$33.76	$33.93	$32.78	42,230
2018-01-18	$33.58	$33.66	$33.53	$33.62	$32.48	24,420
2018-01-17	$33.38	$33.57	$33.33	$33.53	$32.39	29,314
2018-01-16	$33.50	$33.57	$33.30	$33.33	$32.20	9,058
2018-01-12	$33.29	$33.30	$33.27	$33.30	$32.17	4,253
2018-01-11	$32.74	$32.78	$32.74	$32.78	$31.67	1,398
2018-01-10	$32.71	$32.71	$32.64	$32.68	$31.57	7,210
2018-01-09	$32.66	$32.73	$32.66	$32.70	$31.59	5,325
2018-01-08	$32.55	$32.67	$32.55	$32.67	$31.56	3,163
2018-01-05	$32.40	$32.53	$32.40	$32.50	$31.40	2,297
2018-01-04	$32.34	$32.40	$32.34	$32.34	$31.24	4,554
2018-01-03	$32.14	$32.22	$32.12	$32.21	$31.12	3,827
2018-01-02	$31.84	$31.92	$31.84	$31.92	$30.84	3,282
2017-12-29	$31.14	$31.14	$31.09	$31.10	$30.04	1,499
2017-12-28	$30.99	$30.99	$30.96	$30.96	$29.91	648
2017-12-27	$30.71	$30.71	$30.69	$30.69	$29.65	2,473
2017-12-26	$31.06	$31.06	$31.01	$31.04	$29.99	4,839
2017-12-22	$30.87	$30.87	$30.87	$30.87	$29.82	518
2017-12-21	$30.81	$30.94	$30.81	$30.90	$29.85	1,625