Invesco S&P SmallCap Quality ETF (XSHQ) Stock Profile

Data as of May 9, 2025

$38.57 ($-0.77) -1.96%

Invesco S&P SmallCap Quality ETF - Daily Information

Click for more stock information on Invesco S&P SmallCap Quality ETF.

Daily Information	Data
Date	May 9, 2025
Open	$39.26
Previous Close	$38.57
High	$39.27
Low	$38.31
Adjusted Open	$39.26
Previous Adjusted Close	$38.57
Adjusted High	$39.27
Adjusted Low	$38.31

Invest in Invesco S&P SmallCap Quality ETF (XSHQ)

Get up to $250 in Bitcoin for funding an account.

Built to help smart investors invest smarter.

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

Historical Stock Data for Invesco S&P SmallCap Quality ETF (XSHQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-28	$39.26	$39.27	$38.31	$38.57	$38.57	49,744
2025-03-27	$39.34	$39.54	$39.16	$39.34	$39.34	34,315
2025-03-26	$39.58	$39.82	$39.21	$39.43	$39.43	32,286
2025-03-25	$39.70	$39.82	$39.42	$39.58	$39.58	35,699
2025-03-24	$39.28	$39.76	$39.28	$39.76	$39.76	38,280
2025-03-21	$38.66	$38.91	$38.44	$38.90	$38.90	33,387
2025-03-20	$39.11	$39.49	$39.01	$39.08	$39.08	79,216
2025-03-19	$38.94	$39.54	$38.83	$39.39	$39.39	214,336
2025-03-18	$38.84	$38.84	$38.57	$38.76	$38.76	73,061
2025-03-17	$38.48	$39.10	$38.48	$39.00	$39.00	66,215
2025-03-14	$38.04	$38.59	$37.82	$38.51	$38.51	96,545
2025-03-13	$38.47	$38.47	$37.56	$37.78	$37.78	69,544
2025-03-12	$39.14	$39.14	$38.30	$38.39	$38.39	104,412
2025-03-11	$38.97	$39.29	$38.47	$38.70	$38.70	105,937
2025-03-10	$38.80	$39.48	$38.60	$38.90	$38.90	105,846
2025-03-07	$39.01	$39.51	$38.58	$39.44	$39.44	64,627
2025-03-06	$38.81	$39.41	$38.81	$39.00	$39.00	61,477
2025-03-05	$38.94	$39.50	$38.84	$39.40	$39.40	96,519
2025-03-04	$39.14	$39.66	$38.51	$39.10	$39.10	160,896
2025-03-03	$41.10	$41.10	$39.37	$39.65	$39.65	100,353
2025-02-28	$40.04	$40.59	$39.88	$40.58	$40.58	49,608
2025-02-27	$40.94	$40.94	$40.11	$40.13	$40.13	66,336
2025-02-26	$40.89	$41.39	$40.62	$40.74	$40.74	40,173
2025-02-25	$40.68	$41.19	$40.51	$40.89	$40.89	47,939
2025-02-24	$41.38	$41.38	$40.85	$41.06	$41.06	51,699
2025-02-21	$42.42	$42.43	$41.11	$41.21	$41.21	99,899
2025-02-20	$43.17	$43.17	$42.37	$42.67	$42.67	59,004
2025-02-19	$43.05	$43.46	$42.79	$43.29	$43.29	59,420
2025-02-18	$43.29	$43.49	$43.08	$43.26	$43.26	31,704
2025-02-14	$43.49	$43.67	$43.17	$43.27	$43.27	21,085
2025-02-13	$42.57	$43.40	$42.57	$43.40	$43.40	45,927
2025-02-12	$42.48	$42.52	$42.09	$42.40	$42.40	34,923
2025-02-11	$42.52	$43.02	$42.52	$42.87	$42.87	25,574
2025-02-10	$42.87	$42.98	$42.72	$42.88	$42.88	26,351
2025-02-07	$43.39	$43.39	$42.73	$42.79	$42.79	35,520
2025-02-06	$43.58	$43.64	$42.60	$43.32	$43.32	161,586
2025-02-05	$43.12	$43.51	$43.12	$43.51	$43.51	29,246
2025-02-04	$42.73	$43.18	$42.64	$43.18	$43.18	38,500
2025-02-03	$42.45	$42.98	$42.15	$42.67	$42.67	66,181
2025-01-31	$43.65	$43.76	$43.01	$43.26	$43.26	33,516
2025-01-30	$43.27	$43.79	$43.21	$43.57	$43.57	109,697
2025-01-29	$43.32	$43.46	$42.86	$43.10	$43.10	24,164
2025-01-28	$43.47	$43.47	$43.13	$43.31	$43.31	331,000
2025-01-27	$42.77	$43.71	$42.77	$43.33	$43.33	62,342
2025-01-24	$43.51	$43.56	$43.28	$43.35	$43.35	128,641
2025-01-23	$43.15	$43.63	$43.12	$43.55	$43.55	36,056
2025-01-22	$43.80	$43.80	$43.32	$43.42	$43.42	59,376
2025-01-21	$43.36	$43.83	$43.36	$43.82	$43.82	46,606
2025-01-17	$43.36	$43.36	$42.85	$43.00	$43.00	63,766
2025-01-16	$42.77	$42.97	$42.53	$42.89	$42.89	85,324
2025-01-15	$42.92	$43.11	$42.53	$42.83	$42.83	24,744
2025-01-14	$41.78	$42.16	$41.52	$42.15	$42.15	42,234
2025-01-13	$40.82	$41.60	$40.79	$41.51	$41.51	71,144
2025-01-10	$41.70	$41.70	$41.00	$41.38	$41.38	83,622
2025-01-08	$42.02	$42.28	$41.64	$42.27	$42.27	365,404
2025-01-07	$42.60	$42.65	$41.85	$42.13	$42.13	50,457
2025-01-06	$43.03	$43.06	$42.43	$42.54	$42.54	102,026
2025-01-03	$42.48	$42.72	$42.12	$42.66	$42.66	32,894
2025-01-02	$42.68	$42.88	$42.01	$42.20	$42.20	83,476
2024-12-31	$42.62	$42.79	$42.26	$42.35	$42.35	31,695
2024-12-30	$42.30	$42.60	$41.98	$42.38	$42.38	57,118
2024-12-27	$43.15	$43.21	$42.40	$42.79	$42.79	48,303
2024-12-26	$43.03	$43.43	$42.70	$43.41	$43.41	317,633
2024-12-24	$42.86	$43.13	$42.58	$43.12	$43.12	74,640
2024-12-23	$42.82	$42.82	$42.33	$42.64	$42.64	48,794
2024-12-20	$42.56	$43.40	$42.34	$42.92	$42.92	34,240
2024-12-19	$43.28	$43.54	$42.60	$42.81	$42.81	84,238
2024-12-18	$44.73	$44.96	$42.65	$42.85	$42.85	110,217
2024-12-17	$45.17	$45.20	$44.60	$44.70	$44.70	67,874
2024-12-16	$45.48	$45.63	$45.11	$45.40	$45.40	65,564
2024-12-13	$45.51	$45.69	$45.09	$45.37	$45.37	27,954
2024-12-12	$45.83	$46.09	$45.64	$45.64	$45.64	33,792
2024-12-11	$46.13	$46.39	$45.91	$46.05	$46.05	28,635
2024-12-10	$45.71	$46.08	$45.39	$45.62	$45.62	41,878
2024-12-09	$46.31	$46.40	$45.75	$45.75	$45.75	28,520
2024-12-06	$46.40	$46.48	$45.98	$46.22	$46.22	22,848
2024-12-05	$46.88	$46.88	$46.27	$46.29	$46.29	20,271
2024-12-04	$46.95	$47.06	$46.60	$47.05	$47.05	24,804
2024-12-03	$47.14	$47.14	$46.59	$46.85	$46.85	49,141
2024-12-02	$47.07	$47.24	$46.69	$47.16	$47.16	31,799
2024-11-29	$47.08	$47.13	$46.87	$47.01	$47.01	16,059
2024-11-27	$47.12	$47.61	$46.86	$46.96	$46.96	32,145
2024-11-26	$47.47	$47.47	$46.74	$47.08	$47.08	244,313
2024-11-25	$47.33	$48.02	$47.29	$47.59	$47.59	99,445
2024-11-22	$46.08	$46.82	$46.08	$46.79	$46.79	29,604
2024-11-21	$45.68	$46.19	$45.49	$46.09	$46.09	402,664
2024-11-20	$45.35	$45.40	$44.96	$45.40	$45.40	22,754
2024-11-19	$45.13	$45.39	$44.91	$45.39	$45.39	25,772
2024-11-18	$45.35	$45.81	$45.35	$45.42	$45.42	101,370
2024-11-15	$45.68	$45.90	$45.27	$45.42	$45.42	469,945
2024-11-14	$46.51	$46.61	$45.55	$45.84	$45.84	151,959
2024-11-13	$46.82	$47.17	$46.25	$46.25	$46.25	87,012
2024-11-12	$47.09	$47.43	$46.63	$46.77	$46.77	87,531
2024-11-11	$46.91	$47.51	$46.91	$47.31	$47.31	56,306
2024-11-08	$46.29	$46.76	$46.24	$46.54	$46.54	40,436
2024-11-07	$46.86	$46.86	$46.30	$46.41	$46.41	75,001
2024-11-06	$45.55	$47.09	$45.55	$46.83	$46.83	65,096
2024-11-05	$42.80	$43.96	$42.80	$43.96	$43.96	20,327
2024-11-04	$42.50	$43.08	$42.50	$42.82	$42.82	23,492
2024-11-01	$42.73	$42.95	$42.40	$42.46	$42.46	41,917
2024-10-31	$42.89	$43.17	$42.59	$42.59	$42.59	33,803
2024-10-30	$42.82	$43.55	$42.82	$43.07	$43.07	15,131
2024-10-29	$42.67	$43.06	$42.67	$43.03	$43.03	24,449
2024-10-28	$43.02	$43.52	$43.02	$43.31	$43.31	27,692
2024-10-25	$43.27	$43.34	$42.67	$42.74	$42.74	19,478
2024-10-24	$43.04	$43.06	$42.80	$43.04	$43.04	13,026
2024-10-23	$43.06	$43.09	$42.45	$42.83	$42.83	21,355
2024-10-22	$43.39	$43.43	$43.15	$43.20	$43.20	73,406
2024-10-21	$44.23	$44.23	$43.46	$43.46	$43.46	27,026
2024-10-18	$44.54	$44.57	$44.20	$44.20	$44.20	23,160
2024-10-17	$44.57	$44.57	$44.25	$44.56	$44.56	34,490
2024-10-16	$44.00	$44.69	$44.00	$44.54	$44.54	13,825
2024-10-15	$43.76	$44.48	$43.76	$43.95	$43.95	22,471
2024-10-14	$43.51	$43.91	$43.47	$43.91	$43.91	37,799
2024-10-11	$42.72	$43.54	$42.72	$43.54	$43.54	12,249
2024-10-10	$42.74	$42.74	$42.32	$42.67	$42.67	26,660
2024-10-09	$42.89	$43.28	$42.76	$42.99	$42.99	40,817
2024-10-08	$42.84	$42.97	$42.59	$42.80	$42.80	20,595
2024-10-07	$43.06	$43.06	$42.60	$42.86	$42.86	19,644
2024-10-04	$42.91	$43.25	$42.82	$43.18	$43.18	34,832
2024-10-03	$42.43	$42.62	$42.20	$42.42	$42.42	33,777
2024-10-02	$42.86	$43.03	$42.61	$42.74	$42.74	24,999
2024-10-01	$43.09	$43.09	$42.41	$42.91	$42.91	40,648
2024-09-30	$42.84	$43.31	$42.81	$43.29	$43.29	34,830
2024-09-27	$43.00	$43.63	$42.93	$43.04	$43.04	29,038
2024-09-26	$42.78	$43.02	$42.57	$42.74	$42.74	41,948
2024-09-25	$42.94	$42.94	$42.29	$42.34	$42.34	41,418
2024-09-24	$42.84	$43.05	$42.64	$42.86	$42.86	46,878
2024-09-23	$42.92	$43.06	$42.62	$42.82	$42.82	34,061
2024-09-20	$43.28	$43.28	$42.87	$42.92	$42.77	26,391
2024-09-19	$43.28	$43.35	$42.95	$43.35	$43.20	30,893
2024-09-18	$42.22	$43.36	$42.22	$42.36	$42.21	254,117
2024-09-17	$42.10	$42.79	$42.10	$42.31	$42.16	53,701
2024-09-16	$41.74	$41.90	$41.51	$41.86	$41.72	22,019
2024-09-13	$40.79	$41.61	$40.79	$41.53	$41.39	33,516
2024-09-12	$40.01	$40.56	$39.86	$40.41	$40.27	41,186
2024-09-11	$39.71	$39.85	$38.94	$39.83	$39.69	21,214
2024-09-10	$39.93	$39.93	$39.43	$39.83	$39.69	23,758
2024-09-09	$40.20	$40.20	$39.76	$39.92	$39.78	40,695
2024-09-06	$40.64	$40.87	$40.01	$40.06	$40.06	106,716
2024-09-05	$41.01	$41.12	$40.51	$40.63	$40.63	56,511
2024-09-04	$41.04	$41.28	$40.81	$40.97	$40.97	17,413
2024-09-03	$42.05	$42.17	$41.01	$41.06	$41.06	29,670
2024-08-30	$42.33	$42.49	$41.94	$42.49	$42.49	13,885
2024-08-29	$41.91	$42.43	$41.71	$42.12	$42.12	24,257
2024-08-28	$41.85	$42.06	$41.66	$41.83	$41.83	36,952
2024-08-27	$42.00	$42.19	$41.88	$42.04	$42.04	95,557
2024-08-26	$42.51	$42.77	$42.31	$42.31	$42.31	40,626
2024-08-23	$41.20	$42.40	$41.20	$42.27	$42.27	76,351
2024-08-22	$41.27	$41.56	$41.02	$41.02	$41.02	24,748
2024-08-21	$40.94	$41.45	$40.94	$41.37	$41.37	32,236
2024-08-20	$41.37	$41.37	$40.78	$40.83	$40.83	28,470
2024-08-19	$41.22	$41.38	$41.12	$41.32	$41.32	29,539
2024-08-16	$40.78	$41.26	$40.78	$41.06	$41.06	50,616
2024-08-15	$40.53	$41.22	$40.53	$41.00	$41.00	41,830
2024-08-14	$40.59	$40.59	$39.93	$40.03	$40.03	42,987
2024-08-13	$40.06	$40.39	$39.83	$40.33	$40.33	28,747
2024-08-12	$40.17	$40.20	$39.75	$39.77	$39.77	17,102
2024-08-09	$40.18	$40.33	$40.11	$40.15	$40.15	47,831
2024-08-08	$39.88	$40.32	$39.80	$40.31	$40.31	28,630
2024-08-07	$40.61	$40.61	$39.38	$39.48	$39.48	32,451
2024-08-06	$39.69	$40.41	$39.36	$39.97	$39.97	49,389
2024-08-05	$38.95	$39.98	$38.70	$39.58	$39.58	72,176
2024-08-02	$41.16	$41.16	$40.38	$40.91	$40.91	184,732
2024-08-01	$43.71	$43.80	$41.99	$42.30	$42.30	38,269
2024-07-31	$43.57	$44.33	$42.83	$43.47	$43.47	62,660
2024-07-30	$43.19	$43.44	$42.97	$43.31	$43.31	79,317
2024-07-29	$43.47	$43.48	$42.82	$43.00	$43.00	43,445
2024-07-26	$43.00	$43.37	$42.87	$43.34	$43.34	116,324
2024-07-25	$41.76	$42.87	$41.75	$42.43	$42.43	60,273
2024-07-24	$42.01	$42.46	$41.53	$41.59	$41.59	47,642
2024-07-23	$41.86	$42.54	$41.61	$42.32	$42.32	24,725
2024-07-22	$41.29	$41.94	$40.91	$41.89	$41.89	59,200
2024-07-19	$41.48	$41.49	$41.01	$41.06	$41.06	19,460
2024-07-18	$41.85	$42.46	$41.32	$41.44	$41.44	68,591
2024-07-17	$41.86	$42.68	$41.86	$41.89	$41.89	110,185
2024-07-16	$41.00	$42.46	$41.00	$42.31	$42.31	2,429,703
2024-07-15	$40.35	$41.13	$40.35	$40.76	$40.76	57,116
2024-07-12	$40.25	$40.46	$40.08	$40.19	$40.19	109,958
2024-07-11	$39.26	$39.88	$39.13	$39.81	$39.81	33,726
2024-07-10	$38.47	$38.61	$38.30	$38.59	$38.59	40,919
2024-07-09	$38.46	$38.59	$38.22	$38.22	$38.22	40,004
2024-07-08	$38.61	$38.84	$38.39	$38.52	$38.52	19,776
2024-07-05	$38.70	$38.70	$38.27	$38.34	$38.34	13,038
2024-07-03	$38.74	$39.02	$38.71	$38.71	$38.71	11,288
2024-07-02	$38.71	$38.86	$38.68	$38.80	$38.80	23,908
2024-07-01	$38.96	$39.15	$38.51	$38.71	$38.71	20,996
2024-06-28	$38.79	$39.09	$38.58	$38.87	$38.87	20,205
2024-06-27	$38.33	$38.54	$38.32	$38.54	$38.54	24,787
2024-06-26	$38.40	$38.50	$38.31	$38.40	$38.40	36,222
2024-06-25	$38.83	$38.83	$38.36	$38.53	$38.53	80,192
2024-06-24	$38.49	$39.02	$38.49	$38.76	$38.76	34,127
2024-06-21	$38.77	$38.81	$38.53	$38.66	$38.56	40,911
2024-06-20	$39.03	$39.25	$38.78	$38.87	$38.77	76,997
2024-06-18	$39.06	$39.21	$38.92	$39.05	$38.95	38,164
2024-06-17	$38.55	$39.04	$38.38	$39.03	$38.93	25,442
2024-06-14	$38.75	$38.81	$38.47	$38.56	$38.56	10,450
2024-06-13	$39.58	$39.58	$38.89	$39.20	$39.20	22,935
2024-06-12	$39.81	$40.32	$39.52	$39.63	$39.63	40,506
2024-06-11	$39.03	$39.16	$38.75	$39.09	$39.09	49,182
2024-06-10	$39.05	$39.28	$38.86	$39.28	$39.28	62,638
2024-06-07	$39.70	$39.70	$39.35	$39.39	$39.39	45,235
2024-06-06	$39.89	$39.89	$39.67	$39.76	$39.76	99,906
2024-06-05	$39.78	$39.92	$39.49	$39.91	$39.91	19,973
2024-06-04	$39.98	$39.98	$39.41	$39.49	$39.49	19,026
2024-06-03	$41.07	$41.07	$40.14	$40.25	$40.25	24,468
2024-05-31	$40.12	$40.68	$40.12	$40.68	$40.68	32,344
2024-05-30	$39.57	$40.24	$39.57	$40.10	$40.10	22,814
2024-05-29	$39.74	$39.80	$39.59	$39.65	$39.65	18,311
2024-05-28	$40.22	$40.39	$39.95	$40.12	$40.12	30,893
2024-05-24	$40.10	$40.26	$40.08	$40.26	$40.26	9,416
2024-05-23	$40.34	$40.34	$39.67	$39.83	$39.83	53,191
2024-05-22	$40.67	$40.67	$40.15	$40.33	$40.33	33,649
2024-05-21	$40.38	$40.69	$40.38	$40.64	$40.64	24,782
2024-05-20	$40.50	$40.84	$40.50	$40.57	$40.57	32,527
2024-05-17	$40.41	$40.58	$40.41	$40.49	$40.49	10,778
2024-05-16	$40.63	$40.63	$40.46	$40.48	$40.48	17,534
2024-05-15	$40.88	$41.00	$40.58	$40.73	$40.73	34,614
2024-05-14	$40.51	$40.60	$40.39	$40.60	$40.60	11,931
2024-05-13	$40.28	$40.46	$40.09	$40.13	$40.13	20,260
2024-05-10	$40.43	$40.44	$39.90	$40.12	$40.12	32,058
2024-05-09	$39.96	$40.40	$39.96	$40.40	$40.40	25,195
2024-05-08	$39.95	$40.07	$39.83	$40.07	$40.07	16,827
2024-05-07	$40.28	$40.50	$40.20	$40.20	$40.20	21,874
2024-05-06	$40.18	$40.30	$40.00	$40.14	$40.14	25,927
2024-05-03	$40.14	$40.14	$39.73	$39.73	$39.73	19,699
2024-05-02	$39.24	$39.63	$39.24	$39.60	$39.60	18,878
2024-05-01	$39.21	$39.71	$39.05	$39.06	$39.06	310,116
2024-04-30	$39.76	$39.93	$39.15	$39.15	$39.15	13,904
2024-04-29	$40.02	$40.20	$40.01	$40.19	$40.19	10,835
2024-04-26	$39.71	$40.13	$39.71	$40.00	$40.00	95,014
2024-04-25	$39.62	$39.83	$39.28	$39.79	$39.79	15,870
2024-04-24	$39.81	$40.12	$39.74	$39.93	$39.93	12,216
2024-04-23	$39.29	$40.15	$39.29	$39.98	$39.98	21,841
2024-04-22	$39.18	$39.54	$38.91	$39.24	$39.24	21,047
2024-04-19	$38.72	$39.05	$38.72	$38.97	$38.97	19,855
2024-04-18	$38.62	$39.14	$38.56	$38.64	$38.64	25,810
2024-04-17	$39.23	$39.30	$38.56	$38.57	$38.57	57,336
2024-04-16	$38.78	$39.14	$38.57	$39.00	$39.00	43,693
2024-04-15	$39.59	$39.66	$38.94	$39.05	$39.05	26,480
2024-04-12	$39.41	$39.77	$39.06	$39.22	$39.22	11,517
2024-04-11	$39.81	$39.81	$39.43	$39.67	$39.67	19,114
2024-04-10	$39.98	$40.00	$39.45	$39.61	$39.61	35,537
2024-04-09	$40.86	$40.87	$40.28	$40.63	$40.63	29,676
2024-04-08	$40.55	$40.84	$40.51	$40.65	$40.65	14,952
2024-04-05	$40.27	$40.60	$40.19	$40.44	$40.44	17,730
2024-04-04	$40.98	$40.98	$40.14	$40.18	$40.18	21,475
2024-04-03	$40.08	$40.65	$40.08	$40.49	$40.49	40,432
2024-04-02	$40.73	$40.73	$39.85	$40.15	$40.15	22,302
2024-04-01	$41.48	$41.48	$40.71	$40.81	$40.81	17,812
2024-03-28	$41.16	$41.36	$40.96	$41.18	$41.18	37,530
2024-03-27	$40.38	$40.95	$40.38	$40.95	$40.95	18,104
2024-03-26	$40.37	$40.42	$40.15	$40.19	$40.19	26,436
2024-03-25	$40.34	$40.55	$40.26	$40.27	$40.27	30,246
2024-03-22	$40.89	$40.89	$40.25	$40.31	$40.31	29,846
2024-03-21	$40.57	$40.89	$40.43	$40.77	$40.77	79,791
2024-03-20	$39.85	$40.44	$39.57	$40.29	$40.29	46,566
2024-03-19	$39.44	$39.89	$39.42	$39.80	$39.80	34,659
2024-03-18	$39.53	$39.73	$39.35	$39.42	$39.42	18,933
2024-03-15	$39.35	$39.75	$39.35	$39.74	$39.74	20,367
2024-03-14	$39.91	$39.97	$39.25	$39.47	$39.47	32,357
2024-03-13	$39.99	$40.18	$39.89	$39.95	$39.95	24,776
2024-03-12	$40.23	$40.23	$39.68	$39.92	$39.92	33,793
2024-03-11	$40.34	$40.34	$39.79	$40.04	$40.04	38,411
2024-03-08	$40.88	$40.94	$40.28	$40.34	$40.34	17,876
2024-03-07	$40.50	$40.56	$40.37	$40.45	$40.45	196,134
2024-03-06	$40.44	$40.44	$40.00	$40.13	$40.13	32,694
2024-03-05	$40.31	$40.38	$39.85	$40.01	$40.01	48,602
2024-03-04	$40.68	$40.79	$40.24	$40.24	$40.24	14,520
2024-03-01	$40.55	$40.81	$40.31	$40.56	$40.56	22,803
2024-02-29	$40.53	$40.68	$40.28	$40.44	$40.44	17,111
2024-02-28	$40.51	$40.51	$40.10	$40.18	$40.18	47,755
2024-02-27	$40.32	$40.71	$40.32	$40.65	$40.65	82,586
2024-02-26	$40.12	$40.41	$39.99	$40.33	$40.33	85,374
2024-02-23	$39.75	$40.30	$39.65	$40.06	$40.06	34,315
2024-02-22	$39.61	$39.83	$39.57	$39.74	$39.74	31,032
2024-02-21	$39.40	$39.68	$39.33	$39.58	$39.58	20,885
2024-02-20	$40.00	$40.00	$39.54	$39.64	$39.64	45,436
2024-02-16	$40.68	$40.68	$40.12	$40.22	$40.22	27,817
2024-02-15	$40.21	$40.71	$39.93	$40.63	$40.63	42,649
2024-02-14	$39.46	$39.75	$39.17	$39.75	$39.75	31,356
2024-02-13	$39.59	$39.63	$38.77	$39.04	$39.04	28,453
2024-02-12	$39.78	$40.63	$39.78	$40.50	$40.50	47,830
2024-02-09	$39.53	$39.91	$39.29	$39.86	$39.86	75,918
2024-02-08	$38.75	$39.35	$38.71	$39.32	$39.32	36,430
2024-02-07	$38.68	$38.93	$38.45	$38.80	$38.80	39,310
2024-02-06	$38.63	$38.87	$38.50	$38.67	$38.67	21,610
2024-02-05	$39.04	$39.11	$38.33	$38.56	$38.56	23,296
2024-02-02	$39.24	$39.48	$38.97	$39.25	$39.25	39,069
2024-02-01	$39.51	$39.57	$38.92	$39.55	$39.55	48,189
2024-01-31	$40.18	$40.31	$39.08	$39.08	$39.08	32,112
2024-01-30	$39.73	$40.21	$39.73	$40.15	$40.15	12,971
2024-01-29	$39.34	$39.87	$39.20	$39.87	$39.87	14,752
2024-01-26	$39.56	$39.56	$39.14	$39.42	$39.42	9,484
2024-01-25	$39.23	$39.55	$38.96	$39.28	$39.28	16,992
2024-01-24	$39.44	$39.55	$38.91	$38.91	$38.91	15,315
2024-01-23	$39.75	$39.75	$39.15	$39.16	$39.16	19,964
2024-01-22	$39.04	$39.42	$39.02	$39.42	$39.42	11,448
2024-01-19	$38.44	$38.75	$38.11	$38.75	$38.75	13,394
2024-01-18	$38.34	$38.44	$37.92	$38.44	$38.44	25,104
2024-01-17	$37.70	$37.97	$37.63	$37.97	$37.97	19,256
2024-01-16	$38.39	$38.39	$38.04	$38.11	$38.11	19,996
2024-01-12	$38.68	$39.00	$38.30	$38.53	$38.53	12,219
2024-01-11	$38.61	$38.68	$38.11	$38.51	$38.51	52,235
2024-01-10	$38.58	$38.77	$38.41	$38.77	$38.77	23,616
2024-01-09	$38.76	$38.76	$38.33	$38.64	$38.64	100,243
2024-01-08	$38.57	$39.01	$38.43	$39.01	$39.01	24,027
2024-01-05	$38.75	$38.94	$38.39	$38.49	$38.49	30,633
2024-01-04	$38.81	$39.07	$38.75	$38.75	$38.75	20,735
2024-01-03	$39.45	$39.45	$38.73	$38.78	$38.78	24,175
2024-01-02	$39.80	$39.97	$39.50	$39.68	$39.68	60,039
2023-12-29	$40.18	$40.38	$39.85	$39.88	$39.88	29,469
2023-12-28	$40.57	$40.57	$40.19	$40.32	$40.32	49,060
2023-12-27	$40.59	$40.67	$40.39	$40.52	$40.52	29,116
2023-12-26	$40.32	$40.60	$40.14	$40.48	$40.48	42,739
2023-12-22	$40.20	$40.44	$39.92	$40.05	$40.05	19,751
2023-12-21	$39.85	$39.96	$39.51	$39.84	$39.84	19,136
2023-12-20	$40.01	$40.40	$39.33	$39.33	$39.33	25,217
2023-12-19	$39.16	$40.02	$39.16	$39.99	$39.99	24,103
2023-12-18	$39.40	$39.40	$38.98	$39.09	$39.09	34,768
2023-12-15	$39.91	$39.91	$38.98	$39.17	$39.06	22,206
2023-12-14	$38.99	$39.51	$38.99	$39.39	$39.28	37,957
2023-12-13	$37.40	$38.34	$37.09	$38.31	$38.20	21,815
2023-12-12	$37.61	$37.61	$37.30	$37.36	$37.26	19,247
2023-12-11	$37.26	$37.64	$37.26	$37.59	$37.49	109,584
2023-12-08	$37.21	$37.52	$37.14	$37.41	$37.31	26,232
2023-12-07	$37.10	$37.15	$36.79	$37.15	$37.04	13,090
2023-12-06	$37.35	$37.61	$36.84	$36.89	$36.79	26,345
2023-12-05	$37.65	$37.65	$36.97	$37.06	$36.96	7,817
2023-12-04	$37.30	$37.60	$37.18	$37.60	$37.50	20,165
2023-12-01	$36.74	$37.34	$36.41	$37.28	$37.28	37,082
2023-11-30	$36.56	$36.56	$36.23	$36.44	$36.44	302,148
2023-11-29	$36.44	$36.67	$36.22	$36.27	$36.27	9,309
2023-11-28	$36.58	$36.58	$36.09	$36.10	$36.10	37,513
2023-11-27	$36.50	$36.55	$36.37	$36.45	$36.45	19,139
2023-11-24	$36.56	$36.60	$36.39	$36.58	$36.58	3,696
2023-11-22	$36.22	$36.55	$36.20	$36.37	$36.37	13,284
2023-11-21	$36.70	$36.70	$36.18	$36.19	$36.19	52,274
2023-11-20	$36.62	$36.62	$36.27	$36.47	$36.47	42,048
2023-11-17	$36.24	$36.41	$36.05	$36.33	$36.33	29,826
2023-11-16	$36.46	$36.46	$35.70	$35.77	$35.77	29,303
2023-11-15	$36.54	$36.98	$36.11	$36.41	$36.41	31,738
2023-11-14	$35.48	$36.44	$35.48	$36.44	$36.44	15,328
2023-11-13	$34.56	$34.78	$34.46	$34.71	$34.71	66,359
2023-11-10	$34.19	$34.73	$34.15	$34.71	$34.71	5,238
2023-11-09	$34.54	$34.54	$34.04	$34.14	$34.14	35,829
2023-11-08	$34.71	$34.78	$34.30	$34.41	$34.41	25,747
2023-11-07	$35.00	$35.00	$34.57	$34.65	$34.65	34,575
2023-11-06	$35.41	$35.41	$34.96	$35.09	$35.09	7,225
2023-11-03	$35.29	$35.61	$35.28	$35.32	$35.32	8,551
2023-11-02	$34.52	$34.74	$34.31	$34.74	$34.74	24,633
2023-11-01	$33.74	$34.13	$33.65	$34.10	$34.10	15,318
2023-10-31	$33.54	$33.94	$33.51	$33.89	$33.89	26,171
2023-10-30	$33.92	$33.96	$33.41	$33.68	$33.68	30,921
2023-10-27	$33.62	$33.76	$33.49	$33.64	$33.64	5,079
2023-10-26	$33.69	$33.99	$33.50	$33.63	$33.63	19,292
2023-10-25	$33.97	$33.97	$33.61	$33.69	$33.69	142,447
2023-10-24	$34.17	$34.19	$33.92	$34.00	$34.00	12,387
2023-10-23	$34.16	$34.23	$33.82	$33.83	$33.83	14,448
2023-10-20	$34.47	$34.47	$34.09	$34.09	$34.09	71,666
2023-10-19	$34.81	$34.97	$34.37	$34.43	$34.43	23,498
2023-10-18	$35.61	$35.61	$34.99	$35.01	$35.01	15,686
2023-10-17	$35.63	$35.80	$35.62	$35.62	$35.62	11,454
2023-10-16	$35.30	$35.44	$35.19	$35.21	$35.21	34,824
2023-10-13	$35.45	$35.53	$34.77	$34.81	$34.81	26,234
2023-10-12	$35.64	$35.64	$35.08	$35.14	$35.14	6,864
2023-10-11	$35.83	$35.83	$35.49	$35.71	$35.71	4,355
2023-10-10	$35.60	$35.92	$35.56	$35.67	$35.67	17,466
2023-10-09	$34.87	$35.52	$34.87	$35.40	$35.40	8,357
2023-10-06	$34.65	$35.16	$34.51	$34.95	$34.95	11,842
2023-10-05	$34.79	$34.79	$34.50	$34.66	$34.66	12,284
2023-10-04	$34.81	$34.93	$34.52	$34.78	$34.78	10,402
2023-10-03	$34.90	$34.90	$34.66	$34.79	$34.79	24,778
2023-10-02	$35.70	$35.70	$35.02	$35.22	$35.22	6,441
2023-09-29	$36.06	$36.06	$35.56	$35.66	$35.66	8,499
2023-09-28	$35.79	$36.13	$35.79	$35.99	$35.99	2,409
2023-09-27	$35.06	$35.70	$35.06	$35.56	$35.56	8,079
2023-09-26	$35.26	$35.36	$34.98	$35.01	$35.01	33,286
2023-09-25	$35.20	$35.43	$35.15	$35.39	$35.39	4,921
2023-09-22	$35.13	$35.34	$35.12	$35.16	$35.16	14,714
2023-09-21	$35.20	$35.32	$35.17	$35.17	$35.17	30,765
2023-09-20	$36.10	$36.10	$35.50	$35.55	$35.55	11,399
2023-09-19	$35.87	$35.94	$35.74	$35.89	$35.89	27,741
2023-09-18	$36.00	$36.19	$36.00	$36.04	$36.04	2,352
2023-09-15	$36.58	$36.58	$35.88	$36.02	$35.91	67,255
2023-09-14	$36.44	$36.54	$36.26	$36.51	$36.40	4,938
2023-09-13	$36.21	$36.21	$35.90	$36.01	$35.90	11,569
2023-09-12	$36.27	$36.30	$36.11	$36.18	$36.07	15,283
2023-09-11	$36.22	$36.27	$36.05	$36.10	$36.00	27,702
2023-09-08	$36.31	$36.44	$36.15	$36.15	$36.04	4,009
2023-09-07	$36.24	$36.43	$36.15	$36.31	$36.31	12,052
2023-09-06	$36.53	$36.98	$36.35	$36.53	$36.53	13,364
2023-09-05	$38.25	$38.25	$36.53	$36.60	$36.60	30,131
2023-09-01	$37.43	$37.69	$37.43	$37.53	$37.53	1,890
2023-08-31	$37.28	$37.39	$37.10	$37.12	$37.12	11,043
2023-08-30	$36.91	$37.15	$36.91	$37.02	$37.02	1,798
2023-08-29	$36.67	$36.95	$36.49	$36.89	$36.89	12,497
2023-08-28	$36.73	$36.73	$36.45	$36.51	$36.51	4,159
2023-08-25	$36.45	$36.45	$35.92	$36.29	$36.29	2,075
2023-08-24	$36.58	$36.69	$36.22	$36.22	$36.22	11,659
2023-08-23	$36.12	$36.67	$36.12	$36.57	$36.57	6,250
2023-08-22	$36.45	$36.51	$36.30	$36.30	$36.30	5,178
2023-08-21	$36.51	$36.63	$36.33	$36.49	$36.49	18,395
2023-08-18	$36.19	$36.75	$36.19	$36.58	$36.58	4,674
2023-08-17	$37.01	$37.07	$36.36	$36.37	$36.37	14,113
2023-08-16	$37.43	$37.43	$36.77	$36.77	$36.77	4,430
2023-08-15	$37.20	$37.25	$37.13	$37.19	$37.19	1,887
2023-08-14	$37.29	$37.49	$37.18	$37.48	$37.48	12,737
2023-08-11	$37.53	$37.70	$37.52	$37.56	$37.56	2,137
2023-08-10	$38.16	$38.21	$37.47	$37.56	$37.56	6,742
2023-08-09	$37.90	$37.90	$37.67	$37.79	$37.79	3,960
2023-08-08	$37.41	$37.87	$37.35	$37.78	$37.78	15,447
2023-08-07	$37.86	$38.10	$37.75	$38.09	$38.09	3,822
2023-08-04	$37.70	$38.07	$37.59	$37.76	$37.76	6,050
2023-08-03	$37.52	$37.83	$37.52	$37.75	$37.75	1,753
2023-08-02	$37.80	$37.97	$37.78	$37.88	$37.88	8,999
2023-08-01	$37.97	$38.10	$37.71	$38.04	$38.04	18,489
2023-07-31	$37.91	$38.26	$37.91	$38.25	$38.25	15,891
2023-07-28	$37.94	$38.02	$37.86	$37.96	$37.96	12,891
2023-07-27	$37.94	$38.28	$37.34	$37.53	$37.53	26,083
2023-07-26	$37.79	$37.96	$37.59	$37.78	$37.78	68,542
2023-07-25	$37.88	$38.00	$37.72	$37.72	$37.72	15,377
2023-07-24	$37.50	$37.73	$37.47	$37.69	$37.69	4,031
2023-07-21	$37.72	$37.72	$37.36	$37.36	$37.36	9,328
2023-07-20	$37.30	$37.42	$37.27	$37.42	$37.42	4,621
2023-07-19	$37.87	$37.87	$37.57	$37.68	$37.68	25,673
2023-07-18	$37.30	$37.63	$37.30	$37.60	$37.60	11,144
2023-07-17	$36.85	$37.17	$36.80	$37.04	$37.04	10,161
2023-07-14	$37.07	$37.07	$36.51	$36.63	$36.63	20,289
2023-07-13	$36.89	$37.07	$36.89	$37.02	$37.02	1,869
2023-07-12	$36.98	$36.99	$36.74	$36.76	$36.76	7,958
2023-07-11	$36.37	$36.54	$36.34	$36.49	$36.49	13,091
2023-07-10	$36.19	$36.19	$35.98	$36.11	$36.11	4,863
2023-07-07	$35.42	$36.00	$35.42	$35.72	$35.72	13,314
2023-07-06	$35.85	$35.85	$34.94	$35.25	$35.25	12,624
2023-07-05	$36.39	$36.39	$35.99	$36.02	$36.02	6,740
2023-07-03	$36.45	$36.45	$36.13	$36.30	$36.30	6,141
2023-06-30	$36.94	$36.94	$36.05	$36.05	$36.05	13,163
2023-06-29	$36.51	$36.51	$35.87	$36.03	$36.03	17,912
2023-06-28	$35.11	$35.34	$35.07	$35.32	$35.32	3,945
2023-06-27	$34.91	$35.44	$34.91	$35.32	$35.32	9,522
2023-06-26	$35.65	$35.65	$34.58	$34.58	$34.58	2,004
2023-06-23	$35.33	$35.33	$34.36	$34.38	$34.38	6,177
2023-06-22	$34.86	$34.95	$34.83	$34.83	$34.83	3,541
2023-06-21	$35.02	$35.14	$35.02	$35.03	$35.03	1,679
2023-06-20	$34.85	$34.96	$34.71	$34.90	$34.90	6,619
2023-06-16	$35.26	$35.26	$34.89	$35.14	$35.01	4,202
2023-06-15	$35.06	$35.33	$34.94	$35.26	$35.13	3,490
2023-06-14	$35.48	$35.48	$34.97	$34.97	$34.84	23,793
2023-06-13	$35.71	$35.71	$35.46	$35.46	$35.33	1,873
2023-06-12	$34.99	$35.20	$34.99	$35.10	$34.97	2,978
2023-06-09	$35.30	$35.30	$34.84	$34.84	$34.72	882
2023-06-08	$36.44	$36.44	$35.06	$35.17	$35.04	12,761
2023-06-07	$34.43	$35.86	$34.43	$35.78	$35.65	9,041
2023-06-06	$33.73	$34.50	$33.73	$34.43	$34.31	7,586
2023-06-05	$33.46	$33.65	$33.18	$33.42	$33.42	6,981
2023-06-02	$33.50	$34.07	$33.49	$34.07	$34.07	3,034
2023-06-01	$33.04	$33.04	$32.44	$32.79	$32.79	5,652
2023-05-31	$32.83	$32.83	$32.40	$32.57	$32.57	18,948
2023-05-30	$33.35	$33.35	$32.99	$32.99	$32.99	12,452
2023-05-26	$33.29	$33.31	$33.29	$33.31	$33.31	161,028
2023-05-25	$32.81	$32.89	$32.60	$32.89	$32.89	4,110
2023-05-24	$33.19	$33.19	$32.65	$32.77	$32.77	10,035
2023-05-23	$33.09	$33.56	$33.09	$33.20	$33.20	6,937
2023-05-22	$33.11	$33.34	$33.09	$33.29	$33.29	8,754
2023-05-19	$33.52	$33.52	$32.96	$33.07	$33.07	3,070
2023-05-18	$33.06	$33.36	$32.82	$33.36	$33.36	7,172
2023-05-17	$32.47	$33.06	$32.47	$33.03	$33.03	13,084
2023-05-16	$32.47	$32.52	$32.29	$32.29	$32.29	8,648
2023-05-15	$32.47	$32.73	$32.46	$32.59	$32.59	6,904
2023-05-12	$32.59	$32.59	$32.19	$32.24	$32.24	2,116
2023-05-11	$32.28	$32.34	$32.28	$32.34	$32.34	310
2023-05-10	$32.53	$32.64	$32.50	$32.64	$32.64	1,219
2023-05-09	$32.50	$32.50	$32.45	$32.45	$32.45	1,041
2023-05-08	$32.77	$32.77	$32.52	$32.56	$32.56	1,939
2023-05-05	$32.59	$32.68	$32.59	$32.68	$32.68	1,030
2023-05-04	$32.20	$32.20	$31.76	$31.76	$31.76	4,468
2023-05-03	$32.38	$32.64	$32.18	$32.18	$32.18	6,254
2023-05-02	$31.99	$32.18	$31.82	$32.18	$32.18	3,244
2023-05-01	$32.63	$32.63	$32.50	$32.63	$32.63	2,804
2023-04-28	$32.64	$32.64	$32.57	$32.62	$32.62	1,607
2023-04-27	$32.13	$32.24	$32.13	$32.22	$32.22	1,438
2023-04-26	$31.98	$32.14	$31.88	$31.88	$31.88	3,830
2023-04-25	$32.55	$32.58	$32.25	$32.27	$32.27	9,002
2023-04-24	$33.26	$33.26	$33.05	$33.17	$33.17	5,442
2023-04-21	$33.17	$33.17	$33.10	$33.10	$33.10	945
2023-04-20	$33.27	$33.34	$33.14	$33.28	$33.28	4,449
2023-04-19	$33.40	$33.40	$33.30	$33.31	$33.31	778
2023-04-18	$33.61	$33.61	$33.29	$33.37	$33.37	1,242
2023-04-17	$33.51	$33.60	$33.30	$33.41	$33.41	5,024
2023-04-14	$33.70	$33.70	$33.24	$33.35	$33.35	1,276
2023-04-13	$33.31	$33.54	$33.31	$33.50	$33.50	1,529
2023-04-12	$33.09	$33.09	$33.09	$33.09	$33.09	594
2023-04-11	$32.73	$33.42	$32.73	$33.26	$33.26	14,499
2023-04-10	$32.93	$33.02	$32.93	$33.02	$33.02	1,261
2023-04-06	$32.76	$32.76	$32.51	$32.55	$32.55	15,048
2023-04-05	$32.78	$32.82	$32.56	$32.82	$32.82	9,991
2023-04-04	$33.34	$33.35	$33.04	$33.04	$33.04	1,372
2023-04-03	$34.06	$34.07	$33.66	$34.01	$34.01	2,647
2023-03-31	$33.65	$33.83	$33.65	$33.83	$33.83	1,762
2023-03-30	$33.29	$33.29	$33.12	$33.21	$33.21	2,128
2023-03-29	$33.31	$33.31	$33.24	$33.24	$33.24	1,647
2023-03-28	$33.12	$33.15	$32.89	$33.05	$33.05	9,396
2023-03-27	$33.43	$33.43	$32.95	$33.14	$33.14	4,988
2023-03-24	$32.64	$32.74	$32.55	$32.73	$32.73	3,862
2023-03-23	$32.61	$32.63	$32.30	$32.63	$32.63	2,115
2023-03-22	$33.67	$33.67	$32.81	$32.81	$32.81	3,965
2023-03-21	$33.95	$33.95	$33.39	$33.55	$33.55	3,787
2023-03-20	$33.21	$33.21	$32.96	$33.03	$33.03	3,122
2023-03-17	$32.61	$32.61	$32.60	$32.60	$32.48	210
2023-03-16	$32.62	$33.54	$32.49	$33.41	$33.29	4,985
2023-03-15	$32.81	$32.84	$32.49	$32.74	$32.62	8,130
2023-03-14	$33.82	$34.00	$33.57	$33.57	$33.45	2,004
2023-03-13	$32.82	$33.44	$32.72	$32.95	$32.83	10,836
2023-03-10	$34.19	$34.43	$33.47	$33.74	$33.62	5,215
2023-03-09	$35.25	$35.25	$34.64	$34.64	$34.52	2,107
2023-03-08	$35.04	$35.09	$34.81	$35.09	$34.96	2,666
2023-03-07	$35.06	$35.22	$34.93	$34.93	$34.80	2,799
2023-03-06	$35.74	$35.74	$35.09	$35.23	$35.10	3,541
2023-03-03	$35.73	$36.05	$35.68	$36.05	$35.92	3,502
2023-03-02	$35.17	$35.76	$35.14	$35.64	$35.51	11,502
2023-03-01	$35.47	$35.63	$35.34	$35.52	$35.40	2,488
2023-02-28	$35.51	$35.68	$35.35	$35.35	$35.22	5,651
2023-02-27	$35.32	$35.69	$35.26	$35.26	$35.13	7,250
2023-02-24	$34.90	$35.20	$34.90	$35.20	$35.07	4,910
2023-02-23	$35.43	$35.43	$34.88	$35.27	$35.15	4,888
2023-02-22	$35.00	$35.05	$34.79	$34.92	$34.80	2,344
2023-02-21	$35.39	$35.39	$34.85	$34.85	$34.72	5,133
2023-02-17	$36.08	$36.16	$35.82	$36.10	$36.10	6,084
2023-02-16	$36.17	$36.26	$35.92	$36.13	$36.13	3,321
2023-02-15	$37.08	$37.08	$35.90	$36.44	$36.44	6,586
2023-02-14	$35.89	$36.18	$35.86	$36.13	$36.13	1,653
2023-02-13	$35.95	$36.15	$35.92	$36.08	$36.08	1,428
2023-02-10	$35.60	$35.68	$35.45	$35.62	$35.62	8,329
2023-02-09	$36.04	$36.04	$35.59	$35.64	$35.64	7,296
2023-02-08	$36.21	$36.21	$35.86	$35.86	$35.86	1,542
2023-02-07	$35.99	$36.59	$35.93	$36.54	$36.54	3,498
2023-02-06	$36.58	$36.58	$35.97	$36.14	$36.14	9,141
2023-02-03	$36.86	$37.18	$36.66	$36.84	$36.84	7,052
2023-02-02	$36.67	$36.84	$36.38	$36.68	$36.68	4,766
2023-02-01	$35.34	$36.25	$35.32	$35.97	$35.97	8,085
2023-01-31	$35.11	$35.29	$35.11	$35.29	$35.29	1,888
2023-01-30	$34.92	$34.92	$34.42	$34.42	$34.42	2,207
2023-01-27	$35.01	$35.08	$34.74	$34.91	$34.91	5,401
2023-01-26	$34.70	$34.88	$34.70	$34.88	$34.88	1,633
2023-01-25	$34.25	$34.70	$34.25	$34.70	$34.70	2,881
2023-01-24	$34.82	$34.82	$34.66	$34.68	$34.68	3,058
2023-01-23	$34.80	$34.91	$34.80	$34.83	$34.83	1,172
2023-01-20	$34.00	$34.36	$33.99	$34.36	$34.36	5,322
2023-01-19	$33.82	$33.90	$33.61	$33.74	$33.74	2,485
2023-01-18	$34.87	$34.98	$33.93	$33.97	$33.97	3,613
2023-01-17	$34.66	$34.66	$34.52	$34.52	$34.52	2,204
2023-01-13	$34.37	$34.70	$34.34	$34.64	$34.64	2,831
2023-01-12	$34.25	$34.47	$34.23	$34.41	$34.41	2,908
2023-01-11	$33.89	$33.98	$33.83	$33.96	$33.96	2,240
2023-01-10	$33.15	$33.60	$33.15	$33.60	$33.60	480
2023-01-09	$33.26	$33.43	$33.10	$33.10	$33.10	6,525
2023-01-06	$32.38	$33.15	$32.38	$33.09	$33.09	14,895
2023-01-05	$32.44	$32.44	$31.98	$32.20	$32.20	5,688
2023-01-04	$32.00	$32.58	$32.00	$32.43	$32.43	4,652
2023-01-03	$32.63	$32.63	$32.16	$32.33	$32.33	2,731
2022-12-30	$32.40	$32.62	$32.40	$32.61	$32.61	9,798
2022-12-29	$32.50	$32.91	$32.50	$32.79	$32.79	10,163
2022-12-28	$32.75	$32.78	$32.21	$32.52	$32.52	8,580
2022-12-27	$32.75	$33.01	$32.75	$32.87	$32.87	8,745
2022-12-23	$32.72	$32.91	$32.71	$32.90	$32.90	5,449
2022-12-22	$33.13	$33.13	$32.16	$32.60	$32.60	3,360
2022-12-21	$33.10	$33.18	$33.06	$33.14	$33.14	6,318
2022-12-20	$32.05	$32.61	$32.05	$32.42	$32.42	17,107
2022-12-19	$32.48	$32.48	$32.08	$32.25	$32.25	7,317
2022-12-16	$32.70	$32.81	$32.54	$32.69	$32.48	2,389
2022-12-15	$33.74	$33.74	$32.87	$33.06	$32.85	6,569
2022-12-14	$34.39	$34.51	$33.98	$33.99	$33.99	5,210
2022-12-13	$35.14	$35.51	$34.24	$34.49	$34.49	13,099
2022-12-12	$34.44	$34.87	$34.24	$34.52	$34.52	6,191
2022-12-09	$34.40	$34.74	$34.26	$34.26	$34.26	5,933
2022-12-08	$34.75	$34.75	$34.44	$34.58	$34.58	10,829
2022-12-07	$34.57	$34.75	$34.55	$34.58	$34.58	4,161
2022-12-06	$34.55	$34.55	$34.18	$34.35	$34.35	7,595
2022-12-05	$35.70	$35.70	$34.41	$34.52	$34.52	8,193
2022-12-02	$35.02	$35.80	$35.02	$35.71	$35.71	2,905
2022-12-01	$35.56	$35.68	$35.54	$35.58	$35.58	4,422
2022-11-30	$34.65	$35.65	$34.63	$35.65	$35.65	5,895
2022-11-29	$35.18	$35.18	$34.96	$34.97	$34.97	3,375
2022-11-28	$35.36	$35.39	$34.78	$35.03	$35.03	22,250
2022-11-25	$35.76	$35.84	$35.73	$35.73	$35.73	2,827
2022-11-23	$35.33	$35.76	$35.33	$35.55	$35.55	6,018
2022-11-22	$35.48	$35.63	$35.19	$35.60	$35.60	7,331
2022-11-21	$34.74	$35.16	$34.74	$35.16	$35.16	2,813
2022-11-18	$35.31	$35.31	$34.91	$35.04	$35.04	5,670
2022-11-17	$35.28	$35.28	$34.47	$34.71	$34.71	2,157
2022-11-16	$35.25	$35.25	$34.84	$34.86	$34.86	7,286
2022-11-15	$35.55	$35.79	$35.42	$35.50	$35.50	5,415
2022-11-14	$35.19	$35.39	$35.00	$35.00	$35.00	7,289
2022-11-11	$35.36	$35.44	$35.24	$35.39	$35.39	8,460
2022-11-10	$34.90	$35.31	$34.90	$35.25	$35.25	5,348
2022-11-09	$34.06	$34.06	$33.46	$33.46	$33.46	3,007
2022-11-08	$34.21	$34.44	$33.99	$34.01	$34.01	2,750
2022-11-07	$33.98	$34.19	$33.98	$34.19	$34.19	2,217
2022-11-04	$33.68	$33.84	$33.33	$33.72	$33.72	7,504
2022-11-03	$34.71	$34.71	$32.93	$33.16	$33.16	5,161
2022-11-02	$34.27	$34.52	$33.41	$33.41	$33.41	11,024
2022-11-01	$34.63	$34.63	$34.20	$34.47	$34.47	18,090
2022-10-31	$34.15	$34.39	$34.15	$34.28	$34.28	3,887
2022-10-28	$33.52	$34.34	$33.52	$34.33	$34.33	16,995
2022-10-27	$33.36	$33.36	$33.36	$33.36	$33.36	415
2022-10-26	$33.63	$33.63	$33.29	$33.29	$33.29	3,134
2022-10-25	$33.35	$33.36	$33.18	$33.25	$33.25	4,057
2022-10-24	$32.51	$32.76	$32.51	$32.74	$32.74	9,940
2022-10-21	$31.58	$32.31	$31.58	$32.28	$32.28	22,958
2022-10-20	$32.28	$32.28	$31.50	$31.53	$31.53	2,997
2022-10-19	$32.48	$32.48	$31.76	$32.07	$32.07	4,895
2022-10-18	$32.88	$32.88	$32.54	$32.54	$32.54	6,984
2022-10-17	$32.22	$32.35	$32.22	$32.35	$32.35	858
2022-10-14	$32.30	$32.30	$31.50	$31.50	$31.50	902
2022-10-13	$31.16	$32.13	$31.16	$32.13	$32.13	709
2022-10-12	$31.16	$31.26	$31.16	$31.26	$31.26	523
2022-10-11	$31.05	$31.60	$31.05	$31.37	$31.37	4,438
2022-10-10	$31.16	$31.24	$30.96	$31.24	$31.24	1,844
2022-10-07	$31.27	$31.27	$31.07	$31.07	$31.07	855
2022-10-06	$31.85	$31.96	$31.69	$31.86	$31.86	5,220
2022-10-05	$31.70	$31.98	$31.55	$31.84	$31.84	2,047
2022-10-04	$31.89	$32.12	$31.85	$32.12	$32.12	4,626
2022-10-03	$30.42	$30.94	$30.42	$30.94	$30.94	9,414
2022-09-30	$30.22	$30.67	$30.19	$30.19	$30.19	2,343
2022-09-29	$30.29	$30.43	$30.15	$30.40	$30.40	1,402
2022-09-28	$30.67	$30.95	$30.67	$30.95	$30.95	619
2022-09-27	$30.31	$30.31	$30.28	$30.28	$30.28	764
2022-09-26	$30.83	$30.83	$30.39	$30.39	$30.39	272
2022-09-23	$30.90	$30.90	$30.37	$30.62	$30.62	4,057
2022-09-22	$31.23	$31.24	$31.00	$31.11	$31.11	4,644
2022-09-21	$32.33	$32.45	$31.77	$31.77	$31.77	3,671
2022-09-20	$31.91	$32.02	$31.91	$32.02	$32.02	3,802
2022-09-19	$32.05	$32.26	$31.95	$32.26	$32.26	1,461
2022-09-16	$31.72	$31.97	$31.48	$31.97	$31.97	1,351
2022-09-15	$32.10	$32.10	$32.10	$32.10	$32.10	235
2022-09-14	$32.30	$32.30	$31.90	$32.05	$32.05	1,006
2022-09-13	$32.54	$32.54	$32.00	$32.12	$32.12	5,022
2022-09-12	$33.27	$33.39	$33.26	$33.39	$33.39	1,038
2022-09-09	$32.74	$33.08	$32.74	$33.07	$33.07	598
2022-09-08	$32.11	$32.46	$32.11	$32.46	$32.46	1,261
2022-09-07	$32.31	$32.31	$32.31	$32.31	$32.31	195
2022-09-06	$31.77	$31.83	$31.77	$31.83	$31.83	777
2022-09-02	$32.10	$32.27	$32.10	$32.27	$32.27	52,157
2022-09-01	$32.45	$32.53	$32.45	$32.53	$32.53	25,510
2022-08-31	$33.25	$33.26	$32.92	$32.99	$32.99	17,141
2022-08-30	$33.53	$33.53	$33.28	$33.31	$33.31	22,291
2022-08-29	$33.91	$33.94	$33.71	$33.71	$33.71	13,598
2022-08-26	$35.24	$35.24	$34.19	$34.19	$34.19	2,452
2022-08-25	$34.74	$35.18	$34.71	$35.18	$35.18	8,889
2022-08-24	$34.61	$34.76	$34.52	$34.59	$34.59	5,402
2022-08-23	$35.11	$35.11	$34.64	$34.64	$34.64	9,863
2022-08-22	$35.16	$35.17	$34.77	$34.77	$34.77	6,862
2022-08-19	$35.76	$35.76	$35.68	$35.71	$35.71	842
2022-08-18	$36.06	$36.32	$35.99	$36.32	$36.32	4,839
2022-08-17	$35.84	$36.14	$35.84	$35.99	$35.99	5,316
2022-08-16	$36.23	$37.01	$36.23	$36.51	$36.51	10,033
2022-08-15	$35.88	$36.32	$35.88	$36.23	$36.23	7,447
2022-08-12	$36.01	$36.19	$35.65	$36.18	$36.18	4,407
2022-08-11	$35.54	$35.71	$35.54	$35.58	$35.58	2,513
2022-08-10	$35.41	$35.41	$35.00	$35.20	$35.20	81,847
2022-08-09	$34.70	$34.70	$34.34	$34.44	$34.44	10,322
2022-08-08	$35.22	$35.30	$34.94	$35.07	$35.07	4,991
2022-08-05	$34.61	$34.93	$34.55	$34.87	$34.87	2,424
2022-08-04	$34.65	$34.74	$34.65	$34.69	$34.69	2,422
2022-08-03	$34.73	$35.04	$34.73	$34.94	$34.94	69,595
2022-08-02	$34.42	$34.79	$34.42	$34.49	$34.49	4,978
2022-08-01	$34.63	$35.17	$34.63	$34.93	$34.93	5,418
2022-07-29	$34.94	$34.94	$34.52	$34.93	$34.93	3,567
2022-07-28	$33.98	$34.57	$33.87	$34.57	$34.57	9,666
2022-07-27	$33.73	$34.17	$33.54	$34.12	$34.12	4,512
2022-07-26	$33.26	$33.41	$33.24	$33.31	$33.31	2,882
2022-07-25	$33.33	$33.43	$33.33	$33.43	$33.43	1,598
2022-07-22	$33.61	$33.61	$33.02	$33.20	$33.20	8,760
2022-07-21	$33.27	$33.64	$33.27	$33.64	$33.64	3,807
2022-07-20	$33.15	$33.58	$32.97	$33.57	$33.57	5,251
2022-07-19	$32.79	$33.04	$32.79	$33.01	$33.01	7,216
2022-07-18	$32.13	$32.16	$31.70	$31.76	$31.76	6,619
2022-07-15	$31.37	$31.80	$31.37	$31.70	$31.70	5,196
2022-07-14	$30.52	$30.97	$30.50	$30.97	$30.97	2,538
2022-07-13	$31.02	$31.29	$30.91	$31.16	$31.16	3,605
2022-07-12	$31.61	$31.64	$31.31	$31.31	$31.31	1,503
2022-07-11	$31.49	$31.55	$31.30	$31.32	$31.32	25,638
2022-07-08	$31.65	$31.77	$31.65	$31.70	$31.70	2,147
2022-07-07	$31.75	$31.79	$31.74	$31.74	$31.74	4,529
2022-07-06	$31.14	$31.29	$31.14	$31.16	$31.16	5,609
2022-07-05	$30.58	$31.46	$30.58	$31.46	$31.46	4,411
2022-07-01	$31.38	$31.42	$30.88	$31.36	$31.36	5,527
2022-06-30	$30.61	$31.24	$30.61	$31.00	$31.00	3,153
2022-06-29	$31.06	$31.19	$30.98	$31.19	$31.19	10,181
2022-06-28	$32.26	$32.26	$31.46	$31.46	$31.46	5,158
2022-06-27	$32.10	$32.16	$31.98	$31.98	$31.98	2,771
2022-06-24	$31.64	$31.85	$31.64	$31.81	$31.81	3,026
2022-06-23	$30.90	$30.95	$30.69	$30.90	$30.90	4,349
2022-06-22	$30.63	$31.02	$30.63	$30.89	$30.89	5,425
2022-06-21	$30.97	$31.17	$30.65	$30.93	$30.93	8,526
2022-06-17	$30.27	$30.57	$30.27	$30.52	$30.36	12,234
2022-06-16	$30.45	$30.62	$30.10	$30.17	$30.01	23,739
2022-06-15	$31.80	$32.00	$31.49	$31.67	$31.50	4,140
2022-06-14	$31.27	$31.58	$31.18	$31.43	$31.26	6,213
2022-06-13	$31.27	$31.59	$31.19	$31.19	$31.02	3,569
2022-06-10	$32.54	$32.54	$32.20	$32.42	$32.25	14,235
2022-06-09	$33.65	$33.75	$33.17	$33.17	$32.99	200,898
2022-06-08	$33.91	$33.95	$33.54	$33.68	$33.50	4,142
2022-06-07	$33.74	$34.41	$33.74	$34.37	$34.19	5,192
2022-06-06	$34.08	$34.18	$34.02	$34.10	$33.92	28,267
2022-06-03	$33.70	$33.89	$33.70	$33.85	$33.67	6,666
2022-06-02	$33.02	$34.03	$33.02	$34.03	$33.85	11,180
2022-06-01	$33.53	$33.57	$32.95	$33.39	$33.21	20,601
2022-05-31	$33.30	$33.56	$33.30	$33.49	$33.31	2,643
2022-05-27	$33.55	$33.75	$33.38	$33.75	$33.57	41,713
2022-05-26	$33.28	$33.37	$33.08	$33.15	$32.98	5,446
2022-05-25	$32.45	$32.62	$32.38	$32.59	$32.42	7,407
2022-05-24	$31.51	$31.81	$31.26	$31.81	$31.64	5,491
2022-05-23	$32.16	$32.69	$32.16	$32.27	$32.09	2,053
2022-05-20	$32.07	$32.33	$31.38	$32.03	$31.86	8,649
2022-05-19	$32.08	$32.34	$31.83	$32.02	$31.85	4,642
2022-05-18	$32.89	$32.93	$32.06	$32.23	$32.06	19,790
2022-05-17	$33.04	$33.42	$32.79	$33.41	$33.23	8,509
2022-05-16	$32.27	$32.63	$32.27	$32.40	$32.23	1,003
2022-05-13	$32.68	$32.88	$32.40	$32.67	$32.50	16,903
2022-05-12	$32.23	$32.37	$31.75	$32.25	$32.08	6,534
2022-05-11	$32.19	$33.04	$31.85	$31.85	$31.68	6,030
2022-05-10	$33.05	$33.12	$32.02	$32.53	$32.36	6,382
2022-05-09	$33.03	$33.28	$32.86	$32.96	$32.78	2,432
2022-05-06	$33.14	$33.54	$32.94	$33.22	$33.04	8,199
2022-05-05	$33.71	$33.71	$33.11	$33.64	$33.46	3,823
2022-05-04	$33.83	$34.70	$33.71	$34.70	$34.52	20,757
2022-05-03	$33.46	$33.88	$33.46	$33.80	$33.61	8,993
2022-05-02	$33.29	$33.63	$32.88	$33.46	$33.28	1,988
2022-04-29	$33.62	$33.91	$33.00	$33.00	$32.82	2,668
2022-04-28	$34.12	$34.17	$33.47	$33.95	$33.77	22,226
2022-04-27	$33.66	$33.74	$33.52	$33.53	$33.35	22,822
2022-04-26	$34.29	$34.29	$33.47	$33.54	$33.36	19,498
2022-04-25	$34.00	$34.79	$33.96	$34.70	$34.51	2,530
2022-04-22	$34.89	$34.89	$34.54	$34.59	$34.40	2,047
2022-04-21	$36.05	$36.05	$35.46	$35.48	$35.29	3,835
2022-04-20	$35.97	$36.11	$35.91	$35.91	$35.72	10,396
2022-04-19	$34.93	$35.64	$34.93	$35.61	$35.42	2,035
2022-04-18	$34.62	$34.74	$34.51	$34.60	$34.41	3,207
2022-04-14	$35.08	$35.08	$34.64	$34.64	$34.46	7,163
2022-04-13	$34.52	$34.94	$34.52	$34.94	$34.75	7,640
2022-04-12	$34.90	$34.90	$34.22	$34.39	$34.20	6,384
2022-04-11	$34.55	$34.59	$34.27	$34.27	$34.09	3,371
2022-04-08	$34.48	$34.72	$34.24	$34.24	$34.06	2,137
2022-04-07	$34.08	$34.45	$34.01	$34.30	$34.12	4,486
2022-04-06	$34.69	$34.82	$34.05	$34.52	$34.33	4,782
2022-04-05	$35.99	$35.99	$35.07	$35.08	$34.89	4,916
2022-04-04	$36.19	$36.19	$35.56	$35.65	$35.46	2,175
2022-04-01	$36.00	$36.29	$35.79	$36.00	$35.80	2,844
2022-03-31	$36.65	$36.65	$35.96	$35.99	$35.80	5,268
2022-03-30	$37.48	$37.48	$36.49	$36.53	$36.33	3,541
2022-03-29	$37.26	$37.49	$37.09	$37.42	$37.22	4,435
2022-03-28	$35.48	$36.45	$35.48	$36.45	$36.26	5,254
2022-03-25	$36.39	$36.68	$36.39	$36.62	$36.42	7,143
2022-03-24	$36.29	$36.46	$36.22	$36.36	$36.17	5,621
2022-03-23	$36.76	$36.84	$36.21	$36.21	$36.02	4,411
2022-03-22	$37.42	$37.42	$37.21	$37.26	$37.06	8,799
2022-03-21	$37.68	$37.68	$37.01	$37.11	$36.91	6,764
2022-03-18	$36.98	$37.60	$36.98	$37.60	$37.24	21,411
2022-03-17	$37.11	$37.47	$37.11	$37.39	$37.03	28,490
2022-03-16	$37.07	$37.30	$36.74	$37.30	$36.94	63,908
2022-03-15	$36.07	$36.39	$35.80	$36.24	$35.89	43,446
2022-03-14	$36.45	$36.45	$35.82	$35.97	$35.63	10,047
2022-03-11	$36.30	$36.30	$35.90	$35.90	$35.56	1,666
2022-03-10	$35.68	$36.01	$35.56	$35.95	$35.61	14,946
2022-03-09	$36.00	$36.17	$35.93	$35.99	$35.64	1,961
2022-03-08	$35.35	$35.90	$35.23	$35.24	$34.90	11,537
2022-03-07	$35.85	$35.85	$34.88	$35.06	$34.72	20,426
2022-03-04	$35.90	$36.03	$35.80	$36.03	$35.68	1,675
2022-03-03	$37.04	$37.04	$36.59	$36.81	$36.45	2,073
2022-03-02	$36.58	$37.11	$36.58	$36.94	$36.59	7,040
2022-03-01	$36.32	$36.38	$35.68	$35.85	$35.51	63,685
2022-02-28	$36.84	$36.95	$36.62	$36.95	$36.59	10,150
2022-02-25	$36.09	$36.87	$36.09	$36.86	$36.50	6,028
2022-02-24	$34.59	$35.96	$34.59	$35.96	$35.61	15,128
2022-02-23	$36.65	$36.68	$35.75	$35.76	$35.42	12,922
2022-02-22	$36.88	$36.88	$36.37	$36.46	$36.11	3,596
2022-02-18	$37.20	$37.20	$36.87	$36.90	$36.55	5,503
2022-02-17	$37.18	$37.19	$36.70	$36.81	$36.46	3,409
2022-02-16	$37.62	$37.66	$37.30	$37.58	$37.22	8,873
2022-02-15	$37.34	$37.59	$37.33	$37.59	$37.23	1,828
2022-02-14	$37.17	$37.23	$36.60	$36.75	$36.40	14,636
2022-02-11	$37.18	$37.43	$36.75	$36.98	$36.63	2,956
2022-02-10	$37.70	$37.74	$37.06	$37.06	$36.70	6,473
2022-02-09	$38.03	$38.03	$37.61	$37.66	$37.30	3,724
2022-02-08	$36.93	$37.62	$36.93	$37.58	$37.22	6,211
2022-02-07	$36.64	$36.93	$36.64	$36.77	$36.41	5,175
2022-02-04	$36.49	$36.95	$36.42	$36.69	$36.34	5,196
2022-02-03	$37.05	$37.31	$36.72	$36.72	$36.37	5,756
2022-02-02	$37.68	$37.68	$36.86	$37.20	$36.84	29,422
2022-02-01	$36.79	$37.42	$36.76	$37.42	$37.06	3,998
2022-01-31	$36.39	$37.14	$36.39	$37.14	$36.78	29,842
2022-01-28	$35.88	$36.39	$35.49	$36.39	$36.04	14,099
2022-01-27	$37.03	$37.37	$36.06	$36.21	$35.86	19,428
2022-01-26	$37.95	$38.02	$36.52	$36.70	$36.35	9,947
2022-01-25	$36.82	$38.00	$36.52	$37.37	$37.01	70,189
2022-01-24	$36.08	$37.47	$35.85	$37.47	$37.11	20,947
2022-01-21	$36.62	$37.17	$36.47	$36.47	$36.12	9,107
2022-01-20	$38.01	$38.18	$36.77	$36.81	$36.46	7,678
2022-01-19	$38.49	$38.49	$37.80	$37.80	$37.44	6,531
2022-01-18	$38.90	$39.00	$38.42	$38.43	$38.06	11,622
2022-01-14	$38.86	$39.33	$38.78	$39.33	$38.95	8,946
2022-01-13	$39.49	$39.84	$39.34	$39.34	$38.96	24,350
2022-01-12	$39.53	$39.53	$39.07	$39.29	$38.91	4,717
2022-01-11	$39.23	$39.40	$38.79	$39.31	$38.93	5,049
2022-01-10	$39.21	$39.22	$38.74	$39.22	$38.84	16,462
2022-01-07	$39.66	$39.66	$39.40	$39.42	$39.04	5,330
2022-01-06	$39.57	$39.80	$39.26	$39.69	$39.31	2,563
2022-01-05	$40.21	$40.25	$39.28	$39.28	$38.90	161,962
2022-01-04	$40.02	$40.21	$39.99	$40.01	$39.63	6,635
2022-01-03	$39.74	$40.10	$39.49	$39.65	$39.27	11,882
2021-12-31	$39.23	$39.26	$38.95	$39.15	$38.77	10,858
2021-12-30	$39.47	$39.59	$39.20	$39.20	$38.82	36,845
2021-12-29	$38.89	$39.38	$38.89	$39.27	$38.89	10,186
2021-12-28	$38.93	$39.33	$38.93	$39.01	$38.64	65,462
2021-12-27	$38.57	$39.06	$38.55	$39.06	$38.68	17,898
2021-12-23	$38.68	$38.71	$38.55	$38.55	$38.18	3,710
2021-12-22	$37.86	$38.40	$37.86	$38.40	$38.03	6,240
2021-12-21	$37.34	$38.09	$37.34	$38.09	$37.73	14,760
2021-12-20	$37.42	$37.42	$36.55	$37.15	$36.79	25,777
2021-12-17	$37.72	$38.04	$37.68	$37.94	$37.33	30,243
2021-12-16	$38.94	$38.96	$38.27	$38.27	$37.65	9,505
2021-12-15	$38.12	$38.83	$38.12	$38.57	$37.95	70,019
2021-12-14	$38.16	$38.78	$38.16	$38.18	$37.56	556,505
2021-12-13	$38.37	$38.57	$38.23	$38.30	$37.69	3,599
2021-12-10	$39.06	$39.20	$38.54	$38.86	$38.23	2,935
2021-12-09	$39.25	$39.25	$38.79	$38.80	$38.17	9,650
2021-12-08	$39.38	$39.38	$39.13	$39.26	$38.62	3,161
2021-12-07	$39.48	$39.48	$39.02	$39.02	$38.39	7,649
2021-12-06	$38.67	$39.28	$38.61	$38.98	$38.35	6,444
2021-12-03	$38.77	$38.77	$37.97	$38.16	$37.54	2,843
2021-12-02	$37.65	$38.86	$37.65	$38.66	$38.03	4,775
2021-12-01	$38.88	$39.25	$37.68	$37.68	$37.07	8,007
2021-11-30	$38.50	$38.67	$38.17	$38.17	$37.55	3,512
2021-11-29	$39.61	$39.66	$38.70	$38.91	$38.28	29,675
2021-11-26	$39.75	$39.75	$38.50	$38.93	$38.30	19,559
2021-11-24	$40.72	$40.72	$40.51	$40.56	$39.90	5,615
2021-11-23	$40.75	$40.82	$40.58	$40.82	$40.16	10,818
2021-11-22	$40.38	$41.11	$40.38	$40.68	$40.02	27,311
2021-11-19	$40.34	$40.55	$40.09	$40.28	$39.63	9,174
2021-11-18	$40.43	$40.60	$40.40	$40.56	$39.90	8,925
2021-11-17	$40.93	$41.18	$40.41	$40.58	$39.93	35,976
2021-11-16	$41.17	$41.36	$40.75	$40.92	$40.26	36,474
2021-11-15	$41.16	$41.88	$40.67	$40.67	$40.01	136,653
2021-11-12	$41.27	$41.27	$40.69	$40.73	$40.07	4,479
2021-11-11	$40.47	$41.07	$40.44	$40.90	$40.24	14,128
2021-11-10	$40.79	$40.79	$40.46	$40.53	$39.87	3,797
2021-11-09	$40.60	$40.78	$40.60	$40.67	$40.02	5,052
2021-11-08	$42.59	$43.50	$40.65	$40.65	$39.99	4,493
2021-11-05	$40.43	$40.64	$40.35	$40.57	$39.92	3,102
2021-11-04	$40.38	$40.38	$39.69	$39.77	$39.13	1,204
2021-11-03	$39.10	$40.18	$39.10	$40.15	$39.50	10,317
2021-11-02	$39.17	$39.17	$38.81	$38.85	$38.22	50,008
2021-11-01	$38.55	$38.83	$38.52	$38.83	$38.21	1,068
2021-10-29	$37.60	$37.94	$37.60	$37.84	$37.23	3,782
2021-10-28	$37.62	$37.79	$37.62	$37.79	$37.18	3,148
2021-10-27	$38.08	$38.08	$37.23	$37.23	$36.63	7,716
2021-10-26	$38.55	$38.55	$38.08	$38.08	$37.46	7,699
2021-10-25	$38.38	$38.51	$38.34	$38.45	$37.83	6,704
2021-10-22	$38.38	$38.39	$38.23	$38.30	$37.68	3,264
2021-10-21	$37.91	$38.14	$37.91	$38.14	$37.52	2,299
2021-10-20	$37.91	$38.20	$37.87	$38.17	$37.55	4,995
2021-10-19	$37.76	$37.87	$37.75	$37.76	$37.15	13,529
2021-10-18	$37.69	$37.85	$37.67	$37.73	$37.12	6,125
2021-10-15	$38.28	$38.28	$37.66	$37.66	$37.05	2,583
2021-10-14	$37.71	$37.74	$37.69	$37.74	$37.13	437
2021-10-13	$37.17	$37.44	$37.17	$37.37	$36.77	1,201
2021-10-12	$37.42	$37.43	$37.41	$37.41	$36.80	667
2021-10-11	$37.60	$37.60	$37.39	$37.39	$36.79	758
2021-10-08	$38.13	$38.13	$37.70	$37.70	$37.09	3,121
2021-10-07	$37.93	$37.99	$37.72	$37.76	$37.15	2,540
2021-10-06	$37.09	$37.13	$37.04	$37.13	$36.53	9,704
2021-10-05	$37.08	$37.51	$37.07	$37.36	$36.75	7,013
2021-10-04	$36.96	$37.23	$36.88	$37.22	$36.62	2,158
2021-10-01	$37.37	$37.37	$37.24	$37.24	$36.64	609
2021-09-30	$37.35	$37.35	$36.66	$36.66	$36.07	3,236
2021-09-29	$37.38	$37.51	$37.33	$37.33	$36.73	6,134
2021-09-28	$37.34	$37.43	$37.10	$37.10	$36.50	2,160
2021-09-27	$37.47	$37.89	$37.44	$37.69	$37.08	4,349
2021-09-24	$36.78	$36.92	$36.76	$36.87	$36.27	19,041
2021-09-23	$36.55	$37.01	$36.55	$36.77	$36.17	2,878
2021-09-22	$36.08	$36.08	$36.08	$36.08	$35.50	7
2021-09-21	$35.69	$35.74	$35.65	$35.65	$35.08	1,544
2021-09-20	$36.20	$36.20	$35.45	$35.80	$35.22	2,882
2021-09-17	$36.11	$36.53	$36.11	$36.53	$35.82	1,331
2021-09-16	$36.36	$36.36	$36.26	$36.26	$35.56	188
2021-09-15	$36.39	$36.39	$36.27	$36.27	$35.57	972
2021-09-14	$35.97	$35.97	$35.96	$35.96	$35.26	279
2021-09-13	$36.41	$36.50	$36.23	$36.49	$35.79	4,845
2021-09-10	$36.77	$36.77	$36.32	$36.32	$35.62	1,679
2021-09-09	$36.62	$36.83	$36.60	$36.60	$35.89	752
2021-09-08	$36.75	$36.77	$36.57	$36.57	$35.86	3,434
2021-09-07	$37.46	$37.46	$36.95	$36.95	$36.23	1,932
2021-09-03	$37.25	$37.40	$37.20	$37.33	$36.61	3,406
2021-09-02	$37.62	$37.62	$37.57	$37.57	$36.85	643
2021-09-01	$37.20	$37.59	$37.20	$37.50	$36.77	57,053
2021-08-31	$37.24	$37.43	$37.24	$37.43	$36.71	1,503
2021-08-30	$37.59	$37.59	$37.39	$37.39	$36.67	1,664
2021-08-27	$37.67	$37.89	$37.26	$37.76	$37.03	3,109
2021-08-26	$37.16	$37.19	$36.84	$36.84	$36.12	16,275
2021-08-25	$37.11	$37.40	$37.11	$37.27	$36.55	2,220
2021-08-24	$37.09	$37.23	$37.01	$37.15	$36.43	4,712
2021-08-23	$37.30	$37.30	$36.87	$36.97	$36.25	2,194
2021-08-20	$36.43	$36.64	$36.43	$36.63	$35.92	1,071
2021-08-19	$35.94	$36.24	$35.90	$36.13	$35.43	3,323
2021-08-18	$36.93	$36.94	$36.44	$36.44	$35.74	1,720
2021-08-17	$37.18	$37.18	$36.68	$36.69	$35.98	950
2021-08-16	$36.99	$37.50	$36.99	$37.31	$36.59	3,434
2021-08-13	$37.82	$37.82	$37.39	$37.39	$36.67	8,599
2021-08-12	$37.75	$37.75	$37.66	$37.66	$36.93	509
2021-08-11	$37.79	$37.79	$37.79	$37.79	$37.06	24
2021-08-10	$37.45	$37.47	$37.44	$37.44	$36.71	742
2021-08-09	$37.01	$37.09	$36.92	$36.92	$36.20	3,065
2021-08-06	$37.09	$37.28	$37.08	$37.20	$36.48	1,881
2021-08-05	$36.32	$36.63	$36.32	$36.60	$35.90	3,017
2021-08-04	$36.67	$36.67	$36.29	$36.29	$35.59	557
2021-08-03	$36.75	$36.88	$36.74	$36.74	$36.03	1,327
2021-08-02	$36.87	$37.10	$36.36	$36.38	$35.68	11,336
2021-07-30	$36.48	$36.51	$36.48	$36.49	$35.79	503
2021-07-29	$36.54	$36.66	$36.54	$36.60	$35.89	2,291
2021-07-28	$35.60	$36.05	$35.60	$36.05	$35.36	7,879
2021-07-27	$35.58	$35.70	$35.58	$35.70	$35.01	837
2021-07-26	$36.31	$36.31	$35.94	$36.01	$35.32	1,416
2021-07-23	$35.66	$35.77	$35.66	$35.77	$35.08	2,155
2021-07-22	$35.43	$35.43	$35.43	$35.43	$34.75	134
2021-07-21	$36.13	$36.13	$36.13	$36.13	$35.43	55
2021-07-20	$35.76	$35.76	$35.76	$35.76	$35.07	150
2021-07-19	$35.14	$35.14	$34.83	$34.83	$34.16	578
2021-07-16	$35.84	$35.87	$35.47	$35.47	$34.78	1,296
2021-07-15	$35.78	$35.88	$35.66	$35.88	$35.19	3,530
2021-07-14	$35.84	$35.94	$35.84	$35.87	$35.18	627
2021-07-13	$36.50	$36.50	$36.07	$36.14	$35.44	2,891
2021-07-12	$36.55	$36.79	$36.55	$36.79	$36.08	1,396
2021-07-09	$36.63	$36.74	$36.63	$36.73	$36.02	1,588
2021-07-08	$35.05	$35.66	$34.98	$35.32	$34.64	3,209
2021-07-07	$35.87	$35.97	$35.87	$35.91	$35.22	2,524
2021-07-06	$36.95	$36.95	$35.82	$35.95	$35.26	2,600
2021-07-02	$36.62	$36.71	$36.59	$36.60	$35.89	18,824
2021-07-01	$37.03	$37.03	$36.97	$36.97	$36.25	1,940
2021-06-30	$36.60	$36.85	$36.60	$36.77	$36.06	5,109
2021-06-29	$36.71	$36.71	$36.54	$36.66	$35.95	3,377
2021-06-28	$36.72	$36.72	$36.57	$36.66	$35.95	1,365
2021-06-25	$37.00	$37.38	$37.00	$37.07	$36.35	3,255
2021-06-24	$36.96	$36.96	$36.96	$36.96	$36.25	133
2021-06-23	$36.77	$36.77	$36.54	$36.54	$35.84	1,201
2021-06-22	$36.12	$36.57	$36.12	$36.57	$35.87	2,097
2021-06-21	$36.06	$36.51	$36.06	$36.45	$35.75	4,588
2021-06-18	$35.69	$35.69	$35.57	$35.60	$34.85	1,085
2021-06-17	$36.52	$36.57	$36.42	$36.42	$35.65	3,970
2021-06-16	$36.62	$37.06	$36.62	$37.03	$36.24	2,257
2021-06-15	$36.67	$37.04	$36.65	$37.04	$36.25	5,044
2021-06-14	$36.90	$36.90	$36.85	$36.85	$36.07	1,072
2021-06-11	$36.86	$36.86	$36.81	$36.84	$36.06	1,520
2021-06-10	$37.24	$37.24	$36.62	$36.62	$35.84	1,404
2021-06-09	$37.81	$37.81	$36.95	$36.97	$36.19	1,592
2021-06-08	$36.86	$37.28	$36.85	$37.28	$36.49	1,671
2021-06-07	$36.97	$37.01	$36.95	$36.95	$36.16	6,677
2021-06-04	$35.48	$36.94	$35.48	$36.94	$36.15	8,993
2021-06-03	$36.79	$36.79	$36.76	$36.79	$36.01	759
2021-06-02	$37.05	$37.05	$37.00	$37.00	$36.22	1,003
2021-06-01	$37.09	$37.20	$37.00	$37.20	$36.41	422
2021-05-28	$36.74	$36.79	$36.74	$36.78	$36.00	2,225
2021-05-27	$36.88	$36.88	$36.76	$36.76	$35.98	782
2021-05-26	$36.01	$36.47	$35.98	$36.42	$35.65	3,847
2021-05-25	$36.34	$36.34	$35.86	$35.86	$35.10	1,291
2021-05-24	$34.96	$36.42	$34.96	$36.34	$35.57	16,120
2021-05-21	$36.36	$36.36	$36.36	$36.36	$35.58	284
2021-05-20	$36.06	$36.20	$36.04	$36.20	$35.43	4,778
2021-05-19	$35.47	$36.05	$35.47	$36.05	$35.29	4,701
2021-05-18	$36.55	$36.71	$36.23	$36.23	$35.46	9,327
2021-05-17	$36.62	$36.71	$36.24	$36.71	$35.93	9,088
2021-05-14	$36.29	$36.84	$36.29	$36.84	$36.06	1,148
2021-05-13	$34.49	$36.26	$34.49	$36.20	$35.43	10,524
2021-05-12	$36.03	$36.03	$35.26	$35.33	$34.58	3,608
2021-05-11	$36.05	$36.49	$36.05	$36.39	$35.62	3,295
2021-05-10	$36.51	$37.43	$34.84	$36.78	$36.00	1,879
2021-05-07	$37.41	$37.51	$37.28	$37.44	$36.65	4,273
2021-05-06	$36.70	$37.17	$36.69	$37.17	$36.38	198,196
2021-05-05	$36.71	$36.95	$35.92	$36.87	$36.09	91,576
2021-05-04	$36.89	$36.90	$36.63	$36.90	$36.12	4,037
2021-05-03	$37.13	$37.26	$36.80	$37.12	$36.34	3,976
2021-04-30	$36.97	$37.05	$36.72	$36.74	$35.96	4,986
2021-04-29	$37.48	$37.50	$37.17	$37.29	$36.50	2,217
2021-04-28	$37.50	$37.50	$37.24	$37.29	$36.50	2,006
2021-04-27	$37.44	$37.50	$37.26	$37.28	$36.49	4,617
2021-04-26	$37.64	$37.64	$37.41	$37.41	$36.62	443
2021-04-23	$37.21	$37.53	$37.21	$37.48	$36.68	1,858
2021-04-22	$36.92	$36.92	$36.49	$36.57	$35.79	4,794
2021-04-21	$37.00	$37.00	$36.50	$36.85	$36.07	2,978
2021-04-20	$36.33	$36.43	$36.07	$36.11	$35.35	1,408
2021-04-19	$36.80	$36.96	$36.80	$36.96	$36.18	1,341
2021-04-16	$37.90	$37.90	$36.89	$37.02	$36.23	2,627
2021-04-15	$37.04	$37.74	$37.04	$37.55	$36.75	3,030
2021-04-14	$37.13	$37.87	$37.13	$37.59	$36.79	5,718
2021-04-13	$37.32	$37.32	$36.90	$37.10	$36.31	5,297
2021-04-12	$37.50	$37.50	$37.30	$37.33	$36.54	890
2021-04-09	$37.10	$37.26	$37.04	$37.26	$36.47	2,559
2021-04-08	$37.50	$37.50	$36.82	$37.20	$36.41	9,919
2021-04-07	$37.07	$37.07	$36.93	$36.93	$36.15	702
2021-04-06	$38.00	$38.00	$37.60	$37.60	$36.81	19,195
2021-04-05	$37.74	$37.89	$37.65	$37.86	$37.05	13,245
2021-04-01	$37.19	$37.36	$37.14	$37.27	$36.48	3,055
2021-03-31	$36.89	$37.16	$36.86	$36.87	$36.08	3,139
2021-03-30	$36.44	$36.72	$36.44	$36.58	$35.81	1,260
2021-03-29	$36.38	$36.71	$36.09	$36.29	$35.52	13,827
2021-03-26	$36.65	$37.21	$36.37	$37.21	$36.42	10,693
2021-03-25	$35.00	$36.00	$35.00	$35.96	$35.20	1,870
2021-03-24	$36.08	$36.09	$35.49	$35.49	$34.73	5,590
2021-03-23	$36.63	$37.00	$35.78	$35.88	$35.12	19,502
2021-03-22	$38.37	$38.37	$36.98	$37.21	$36.42	9,502
2021-03-19	$37.79	$38.05	$37.79	$38.00	$37.13	4,043
2021-03-18	$39.83	$40.72	$37.82	$37.82	$36.96	9,811
2021-03-17	$37.54	$38.55	$37.54	$38.42	$37.55	13,820
2021-03-16	$38.61	$38.61	$38.22	$38.30	$37.43	3,812
2021-03-15	$38.77	$38.77	$38.42	$38.64	$37.76	9,879
2021-03-12	$38.64	$38.90	$38.53	$38.90	$38.02	5,368
2021-03-11	$38.22	$38.62	$38.18	$38.59	$37.71	9,465
2021-03-10	$37.71	$38.20	$37.71	$38.09	$37.23	7,310
2021-03-09	$37.23	$38.02	$37.22	$37.45	$36.60	10,372
2021-03-08	$36.09	$37.56	$35.55	$36.83	$35.99	6,541
2021-03-05	$35.47	$36.46	$35.22	$36.46	$35.63	5,069
2021-03-04	$36.88	$36.88	$35.33	$35.42	$34.62	3,173
2021-03-03	$36.75	$36.80	$36.36	$36.36	$35.53	7,427
2021-03-02	$36.84	$37.11	$36.11	$36.11	$35.29	12,947
2021-03-01	$37.54	$38.02	$36.71	$36.85	$36.01	5,809
2021-02-26	$35.75	$36.33	$35.75	$35.93	$35.12	4,956
2021-02-25	$36.61	$36.65	$36.22	$36.22	$35.40	1,621
2021-02-24	$36.41	$37.22	$36.41	$37.14	$36.29	5,659
2021-02-23	$36.89	$36.89	$35.75	$36.16	$35.34	10,012
2021-02-22	$36.72	$36.99	$36.49	$36.83	$35.99	9,937
2021-02-19	$36.81	$36.86	$36.46	$36.60	$35.77	3,294
2021-02-18	$36.66	$36.66	$36.02	$36.15	$35.33	12,398
2021-02-17	$36.54	$36.87	$36.50	$36.82	$35.98	4,242
2021-02-16	$38.47	$38.47	$37.00	$37.00	$36.16	9,545
2021-02-12	$36.86	$37.26	$36.86	$37.26	$36.41	2,073
2021-02-11	$37.78	$37.78	$36.52	$36.97	$36.13	7,360
2021-02-10	$37.24	$37.24	$36.90	$37.03	$36.19	3,356
2021-02-09	$37.39	$38.19	$37.10	$37.71	$36.85	25,709
2021-02-08	$36.22	$37.09	$36.22	$37.09	$36.25	2,233
2021-02-05	$35.53	$35.72	$35.53	$35.72	$34.91	2,251
2021-02-04	$34.96	$35.99	$34.96	$35.47	$34.66	23,442
2021-02-03	$34.77	$35.05	$34.44	$34.94	$34.14	21,369
2021-02-02	$34.61	$35.45	$34.34	$34.90	$34.11	22,088
2021-02-01	$35.21	$35.21	$33.62	$34.75	$33.96	32,005
2021-01-29	$34.23	$34.31	$33.45	$33.52	$32.76	7,771
2021-01-28	$36.20	$36.20	$34.10	$34.14	$33.37	10,288
2021-01-27	$35.02	$35.02	$34.38	$34.60	$33.81	9,526
2021-01-26	$36.94	$36.94	$34.85	$35.01	$34.22	31,286
2021-01-25	$35.12	$35.56	$35.04	$35.20	$34.40	23,508
2021-01-22	$34.65	$35.24	$34.60	$35.24	$34.44	4,924
2021-01-21	$35.27	$35.27	$34.58	$34.83	$34.04	16,647
2021-01-20	$35.41	$35.48	$35.06	$35.33	$34.53	28,238
2021-01-19	$34.38	$35.56	$34.38	$35.17	$34.37	16,827
2021-01-15	$35.56	$35.56	$34.50	$34.73	$33.94	7,216
2021-01-14	$35.18	$35.43	$34.86	$35.24	$34.44	40,800
2021-01-13	$34.96	$34.96	$34.44	$34.44	$33.66	12,028
2021-01-12	$34.57	$34.95	$34.57	$34.89	$34.10	67,014
2021-01-11	$34.15	$34.70	$34.15	$34.59	$33.80	48,442
2021-01-08	$34.81	$34.96	$34.19	$34.39	$33.61	26,322
2021-01-07	$35.48	$35.48	$34.17	$34.98	$34.19	9,965
2021-01-06	$33.19	$34.56	$33.00	$34.41	$33.63	5,701
2021-01-05	$32.54	$32.70	$31.68	$32.55	$31.82	10,902
2021-01-04	$32.15	$32.21	$31.41	$31.70	$30.98	12,225
2020-12-31	$32.73	$32.73	$31.78	$32.00	$31.27	6,697
2020-12-30	$31.93	$31.98	$31.91	$31.96	$31.24	3,214
2020-12-29	$32.20	$32.22	$31.90	$31.92	$31.20	5,864
2020-12-28	$31.96	$32.30	$31.96	$32.20	$31.47	5,574
2020-12-24	$31.88	$31.93	$31.83	$31.91	$31.19	830
2020-12-23	$31.77	$31.89	$31.72	$31.85	$31.12	7,858
2020-12-22	$32.00	$32.04	$31.57	$31.63	$30.91	7,993
2020-12-21	$32.56	$32.56	$31.20	$31.32	$30.61	9,649
2020-12-18	$32.43	$32.43	$31.72	$31.72	$30.91	2,702
2020-12-17	$31.64	$31.82	$31.64	$31.82	$31.00	1,315
2020-12-16	$31.74	$31.74	$31.56	$31.64	$30.84	4,497
2020-12-15	$31.53	$31.69	$31.53	$31.69	$30.88	1,043
2020-12-14	$31.24	$31.36	$31.15	$31.15	$30.36	8,003
2020-12-11	$30.88	$30.99	$30.88	$30.99	$30.20	2,171
2020-12-10	$30.97	$31.09	$30.97	$31.09	$30.30	1,587
2020-12-09	$31.31	$31.31	$31.13	$31.16	$30.37	547
2020-12-08	$30.85	$31.23	$30.85	$31.23	$30.43	286
2020-12-07	$29.42	$30.96	$29.42	$30.90	$30.11	5,232
2020-12-04	$30.42	$30.97	$30.42	$30.97	$30.18	291
2020-12-03	$30.09	$30.25	$30.09	$30.17	$29.40	2,899
2020-12-02	$30.03	$30.03	$29.88	$29.95	$29.19	3,036
2020-12-01	$29.96	$30.06	$29.96	$30.06	$29.29	134
2020-11-30	$31.76	$31.76	$29.79	$29.79	$29.03	2,608
2020-11-27	$30.32	$30.32	$30.32	$30.32	$29.54	4
2020-11-25	$30.30	$30.37	$30.27	$30.27	$29.50	1,874
2020-11-24	$30.52	$30.62	$30.06	$30.53	$29.75	16,877
2020-11-23	$29.84	$30.25	$29.84	$29.93	$29.17	6,110
2020-11-20	$29.48	$29.51	$29.48	$29.51	$28.76	648,222
2020-11-19	$29.47	$29.47	$29.24	$29.46	$28.70	4,003
2020-11-18	$29.87	$29.87	$29.50	$29.50	$28.75	3,693
2020-11-17	$29.88	$29.88	$29.88	$29.88	$29.12	45
2020-11-16	$29.82	$29.82	$29.82	$29.82	$29.06	0
2020-11-13	$29.07	$29.07	$29.07	$29.07	$28.33	1
2020-11-12	$28.40	$28.43	$28.30	$28.43	$27.71	456
2020-11-11	$29.00	$29.00	$29.00	$29.00	$28.26	14
2020-11-10	$28.99	$29.02	$28.96	$29.02	$28.28	489
2020-11-09	$28.38	$28.38	$28.38	$28.38	$27.66	884
2020-11-06	$27.36	$27.36	$27.33	$27.33	$26.63	610
2020-11-05	$27.51	$27.55	$27.51	$27.55	$26.84	536
2020-11-04	$27.08	$27.08	$26.77	$26.78	$26.09	573
2020-11-03	$27.14	$27.14	$27.14	$27.14	$26.45	212
2020-11-02	$26.41	$26.41	$26.37	$26.37	$25.70	105
2020-10-30	$26.02	$26.02	$25.88	$25.88	$25.22	239
2020-10-29	$26.16	$26.16	$26.16	$26.16	$25.49	1
2020-10-28	$25.95	$25.95	$25.81	$25.81	$25.15	571
2020-10-27	$26.53	$26.53	$26.53	$26.53	$25.85	1
2020-10-26	$27.30	$27.30	$26.70	$26.85	$26.16	296
2020-10-23	$27.37	$27.37	$27.37	$27.37	$26.67	2,510
2020-10-22	$27.04	$27.29	$27.04	$27.29	$26.60	2,510
2020-10-21	$27.23	$27.23	$27.04	$27.04	$26.35	7,895
2020-10-20	$27.05	$27.05	$27.05	$27.05	$26.36	229
2020-10-19	$27.24	$27.24	$26.90	$26.90	$26.22	2,265
2020-10-16	$27.36	$27.36	$27.36	$27.36	$26.67	94
2020-10-15	$27.43	$27.43	$27.43	$27.43	$26.73	13
2020-10-14	$27.22	$27.22	$27.22	$27.22	$26.52	13
2020-10-13	$27.35	$27.49	$27.35	$27.42	$26.72	2,783
2020-10-12	$27.66	$27.73	$27.66	$27.73	$27.02	173
2020-10-09	$27.52	$27.52	$27.40	$27.40	$26.70	998
2020-10-08	$27.31	$27.32	$27.31	$27.32	$26.62	7,089
2020-10-07	$26.98	$26.98	$26.98	$26.98	$26.29	0
2020-10-06	$26.69	$26.69	$26.69	$26.69	$26.01	6
2020-10-05	$26.57	$26.57	$26.57	$26.57	$25.89	6
2020-10-02	$25.79	$26.05	$25.79	$26.05	$25.38	1,700
2020-10-01	$25.73	$25.79	$25.50	$25.79	$25.13	2,407
2020-09-30	$25.41	$25.48	$25.41	$25.48	$24.83	163
2020-09-29	$25.37	$25.44	$25.37	$25.44	$24.79	364
2020-09-28	$25.48	$25.48	$25.48	$25.48	$24.83	7
2020-09-25	$24.82	$24.83	$24.82	$24.83	$24.20	473
2020-09-24	$24.69	$24.69	$24.69	$24.69	$24.06	1
2020-09-23	$24.49	$24.49	$24.49	$24.49	$23.87	168
2020-09-22	$25.06	$25.06	$25.06	$25.06	$24.42	206
2020-09-21	$24.70	$24.88	$24.70	$24.88	$24.24	206
2020-09-18	$26.16	$26.16	$25.75	$25.92	$25.13	3,909
2020-09-17	$26.10	$26.10	$26.05	$26.05	$25.26	482
2020-09-16	$26.19	$26.19	$26.19	$26.19	$25.40	169
2020-09-15	$26.09	$26.09	$26.09	$26.09	$25.30	439
2020-09-14	$26.14	$26.16	$26.13	$26.16	$25.37	439
2020-09-11	$26.02	$26.02	$25.77	$25.77	$24.99	195
2020-09-10	$26.13	$26.13	$25.95	$25.95	$25.16	207
2020-09-09	$26.10	$26.28	$26.10	$26.23	$25.43	410
2020-09-08	$25.92	$25.92	$25.92	$25.92	$25.14	26
2020-09-04	$26.57	$26.57	$26.57	$26.57	$25.77	122
2020-09-03	$27.04	$27.04	$26.72	$26.72	$25.91	1,357
2020-09-02	$27.37	$27.55	$27.37	$27.55	$26.72	105
2020-09-01	$27.02	$27.18	$27.02	$27.18	$26.36	208
2020-08-31	$27.13	$27.13	$27.00	$27.00	$26.18	500
2020-08-28	$27.11	$27.27	$27.11	$27.27	$26.45	214
2020-08-27	$27.07	$27.17	$27.07	$27.17	$26.35	201
2020-08-26	$27.22	$27.22	$27.15	$27.15	$26.33	300
2020-08-25	$27.12	$27.27	$27.09	$27.27	$26.44	1,372
2020-08-24	$27.25	$27.25	$27.25	$27.25	$26.42	22
2020-08-21	$26.87	$26.87	$26.87	$26.87	$26.06	27
2020-08-20	$27.14	$27.19	$27.02	$27.02	$26.20	408
2020-08-19	$27.35	$27.40	$27.27	$27.27	$26.45	3,690
2020-08-18	$27.46	$27.46	$27.29	$27.29	$26.46	2,434
2020-08-17	$27.65	$27.66	$27.64	$27.64	$26.80	600
2020-08-14	$27.58	$27.68	$27.49	$27.67	$26.83	17,062
2020-08-13	$27.80	$27.80	$27.72	$27.72	$26.88	438
2020-08-12	$27.94	$27.94	$27.85	$27.89	$27.05	377
2020-08-11	$27.71	$27.71	$27.71	$27.71	$26.87	33
2020-08-10	$28.02	$28.02	$27.79	$27.79	$26.95	128
2020-08-07	$27.62	$27.62	$27.62	$27.62	$26.78	0
2020-08-06	$26.87	$27.02	$26.87	$27.02	$26.21	2,102
2020-08-05	$27.08	$27.30	$27.08	$27.30	$26.47	323
2020-08-04	$26.38	$26.68	$26.38	$26.68	$25.87	156
2020-08-03	$26.64	$26.64	$26.64	$26.64	$25.83	179
2020-07-31	$25.99	$26.28	$25.99	$26.28	$25.48	190
2020-07-30	$26.41	$26.41	$26.41	$26.41	$25.61	22
2020-07-29	$26.52	$26.52	$26.52	$26.52	$25.72	113
2020-07-28	$25.93	$25.93	$25.93	$25.93	$25.14	79
2020-07-27	$26.14	$26.25	$26.14	$26.25	$25.45	1,225
2020-07-24	$26.04	$26.04	$25.80	$25.80	$25.01	388
2020-07-23	$26.30	$26.30	$26.15	$26.15	$25.36	520
2020-07-22	$25.97	$25.97	$25.97	$25.97	$25.18	280
2020-07-21	$26.09	$26.09	$26.04	$26.04	$25.25	200
2020-07-20	$25.74	$25.74	$25.60	$25.60	$24.82	300
2020-07-17	$25.93	$25.93	$25.74	$25.74	$24.96	200
2020-07-16	$25.70	$25.70	$25.69	$25.69	$24.91	100
2020-07-15	$25.77	$25.79	$25.77	$25.79	$25.01	600
2020-07-14	$24.75	$24.96	$24.75	$24.96	$24.20	300
2020-07-13	$25.00	$25.00	$24.67	$24.67	$23.92	250
2020-07-10	$24.71	$24.71	$24.71	$24.71	$23.96	12
2020-07-09	$24.29	$24.29	$24.29	$24.29	$23.56	16
2020-07-08	$24.68	$24.68	$24.68	$24.68	$23.94	9
2020-07-07	$25.13	$25.14	$25.10	$25.10	$24.34	300
2020-07-06	$25.11	$25.11	$25.11	$25.11	$24.35	8
2020-07-02	$25.25	$25.25	$24.87	$24.87	$24.11	235
2020-07-01	$24.80	$24.80	$24.80	$24.80	$24.05	191
2020-06-30	$24.90	$25.31	$24.90	$25.31	$24.55	1,300
2020-06-29	$24.10	$24.71	$24.10	$24.71	$23.96	153
2020-06-26	$24.00	$24.00	$23.91	$23.91	$23.19	200
2020-06-25	$24.35	$24.35	$24.35	$24.35	$23.61	93
2020-06-24	$23.99	$24.19	$23.99	$24.05	$23.32	2,700
2020-06-23	$24.99	$24.99	$24.87	$24.87	$24.12	364
2020-06-22	$24.87	$24.87	$24.87	$24.87	$24.12	113
2020-06-19	$25.04	$25.04	$24.65	$24.65	$23.85	1,003
2020-06-18	$24.93	$24.93	$24.83	$24.83	$24.02	1,100
2020-06-17	$25.24	$25.24	$25.03	$25.06	$24.25	900
2020-06-16	$25.77	$25.77	$25.37	$25.37	$24.54	200
2020-06-15	$24.90	$24.90	$24.78	$24.78	$23.97	2,500
2020-06-12	$24.59	$24.64	$24.29	$24.29	$23.50	1,422
2020-06-11	$24.46	$24.46	$23.97	$23.97	$23.19	1,400
2020-06-10	$26.07	$26.09	$25.87	$25.87	$25.03	2,600
2020-06-09	$26.53	$26.59	$26.53	$26.59	$25.73	2,800
2020-06-08	$27.07	$27.07	$27.07	$27.07	$26.19	368
2020-06-05	$26.81	$27.13	$26.81	$26.84	$25.97	2,600
2020-06-04	$25.72	$25.85	$25.72	$25.85	$25.01	800
2020-06-03	$25.77	$25.82	$25.65	$25.65	$24.82	800
2020-06-02	$24.86	$24.86	$24.86	$24.86	$24.05	11
2020-06-01	$24.72	$24.72	$24.72	$24.72	$23.92	2
2020-05-29	$24.39	$24.57	$24.39	$24.57	$23.77	1,100
2020-05-28	$25.23	$25.23	$24.78	$24.78	$23.97	700
2020-05-27	$25.46	$25.46	$25.46	$25.46	$24.64	72
2020-05-26	$24.69	$25.00	$24.63	$24.98	$24.17	253,000
2020-05-22	$23.65	$23.69	$23.65	$23.69	$22.92	400
2020-05-21	$23.61	$23.61	$23.61	$23.61	$22.84	1
2020-05-20	$23.64	$23.64	$23.64	$23.64	$22.87	51
2020-05-19	$23.01	$23.01	$23.01	$23.01	$22.26	167
2020-05-18	$23.41	$23.41	$23.41	$23.41	$22.65	92
2020-05-15	$21.71	$22.05	$21.71	$21.95	$21.24	3,700
2020-05-14	$20.82	$21.56	$20.80	$21.56	$20.86	3,400
2020-05-13	$21.48	$21.62	$21.48	$21.58	$20.88	4,500
2020-05-12	$22.48	$22.48	$22.37	$22.37	$21.65	100
2020-05-11	$23.19	$23.27	$23.19	$23.27	$22.51	200
2020-05-08	$22.71	$22.71	$22.71	$22.71	$21.97	92
2020-05-07	$22.85	$22.85	$22.71	$22.71	$21.97	200
2020-05-06	$22.48	$22.51	$22.48	$22.51	$21.78	600
2020-05-05	$23.05	$23.05	$22.74	$22.74	$22.01	117
2020-05-04	$22.56	$22.58	$22.56	$22.58	$21.85	103
2020-05-01	$23.16	$23.16	$22.53	$22.66	$21.93	1,528
2020-04-30	$24.70	$24.70	$24.70	$24.70	$23.90	60
2020-04-29	$24.44	$24.71	$24.44	$24.70	$23.90	300
2020-04-28	$23.80	$23.80	$23.59	$23.59	$22.82	600
2020-04-27	$22.80	$23.22	$22.80	$23.22	$22.46	200
2020-04-24	$22.25	$22.31	$22.25	$22.31	$21.59	200
2020-04-23	$22.03	$22.03	$22.03	$22.03	$21.31	158
2020-04-22	$21.99	$22.06	$21.93	$22.03	$21.31	4,600
2020-04-21	$21.69	$21.70	$21.69	$21.70	$20.99	700
2020-04-20	$21.65	$22.40	$21.65	$22.26	$21.54	2,037
2020-04-17	$22.32	$22.45	$22.32	$22.45	$21.72	300
2020-04-16	$21.77	$21.80	$21.68	$21.80	$21.09	1,000
2020-04-15	$22.00	$22.00	$21.58	$21.58	$20.88	900
2020-04-14	$22.63	$22.72	$22.63	$22.72	$21.98	200
2020-04-13	$22.24	$22.28	$22.24	$22.28	$21.55	500
2020-04-09	$22.35	$23.13	$22.35	$22.84	$22.10	3,000
2020-04-08	$22.25	$22.25	$21.89	$21.93	$21.21	4,100
2020-04-07	$21.95	$22.20	$21.72	$21.72	$21.01	900
2020-04-06	$21.14	$21.52	$21.14	$21.52	$20.82	341
2020-04-03	$19.77	$19.95	$19.77	$19.95	$19.30	2,800
2020-04-02	$20.53	$20.56	$20.53	$20.56	$19.89	100
2020-04-01	$20.94	$20.94	$20.13	$20.15	$19.49	15,000
2020-03-31	$21.75	$21.75	$21.36	$21.43	$20.73	1,153
2020-03-30	$21.23	$21.47	$21.23	$21.47	$20.77	1,300
2020-03-27	$22.60	$22.60	$20.77	$20.77	$20.10	11,412
2020-03-26	$20.86	$21.64	$20.86	$21.61	$20.91	27,200
2020-03-25	$20.58	$21.01	$20.22	$20.22	$19.56	2,618
2020-03-24	$20.00	$20.64	$19.58	$20.64	$19.97	4,914
2020-03-23	$19.27	$19.33	$18.70	$19.08	$18.46	8,473
2020-03-20	$20.72	$20.72	$19.29	$19.29	$18.54	2,700
2020-03-19	$20.24	$20.73	$20.24	$20.49	$19.69	600
2020-03-18	$20.04	$20.04	$19.32	$19.32	$18.57	1,000
2020-03-17	$21.26	$21.26	$20.07	$21.11	$20.29	1,600
2020-03-16	$20.39	$20.39	$19.94	$19.94	$19.17	200
2020-03-13	$20.92	$22.23	$20.92	$21.86	$21.01	20,300
2020-03-12	$21.86	$21.86	$20.76	$20.79	$19.98	1,029
2020-03-11	$23.26	$23.27	$22.63	$22.63	$21.75	3,000
2020-03-10	$22.97	$23.89	$22.94	$23.89	$22.96	2,021
2020-03-09	$24.24	$24.25	$23.70	$23.70	$22.78	5,700
2020-03-06	$24.94	$25.19	$24.88	$25.19	$24.21	1,200
2020-03-05	$25.38	$25.40	$25.37	$25.40	$24.41	300
2020-03-04	$26.00	$26.00	$26.00	$26.00	$24.99	61
2020-03-03	$25.95	$25.95	$25.43	$25.43	$24.44	270
2020-03-02	$25.54	$25.77	$25.54	$25.72	$24.72	1,200
2020-02-28	$25.32	$25.32	$24.74	$25.00	$24.02	3,966
2020-02-27	$25.78	$25.78	$25.78	$25.78	$24.78	65
2020-02-26	$26.66	$26.69	$26.37	$26.52	$25.49	8,500
2020-02-25	$26.74	$26.74	$26.74	$26.74	$25.70	50
2020-02-24	$27.72	$27.72	$27.48	$27.51	$26.44	1,304
2020-02-21	$28.27	$28.31	$28.20	$28.31	$27.20	3,100
2020-02-20	$28.57	$28.57	$28.39	$28.47	$27.36	1,000
2020-02-19	$28.52	$28.52	$28.37	$28.37	$27.26	1,200
2020-02-18	$28.63	$28.64	$28.32	$28.32	$27.22	1,536
2020-02-14	$28.83	$28.83	$28.57	$28.57	$27.45	2,600
2020-02-13	$28.47	$28.74	$28.47	$28.73	$27.61	2,990
2020-02-12	$28.71	$28.80	$28.71	$28.77	$27.65	600
2020-02-11	$28.85	$28.85	$28.64	$28.65	$27.53	1,800
2020-02-10	$28.32	$28.44	$28.32	$28.43	$27.32	1,500
2020-02-07	$28.39	$28.39	$28.25	$28.25	$27.15	300
2020-02-06	$28.85	$28.85	$28.77	$28.77	$27.65	1,400
2020-02-05	$28.96	$28.96	$28.95	$28.95	$27.82	501
2020-02-04	$28.24	$28.45	$28.24	$28.45	$27.34	224
2020-02-03	$28.33	$28.33	$27.89	$27.89	$26.80	2,500
2020-01-31	$28.77	$28.77	$27.84	$27.84	$26.76	1,015
2020-01-30	$28.40	$28.45	$28.40	$28.45	$27.35	202
2020-01-29	$28.70	$28.70	$28.48	$28.48	$27.37	400
2020-01-28	$28.76	$28.79	$28.74	$28.74	$27.62	600
2020-01-27	$28.56	$28.63	$28.54	$28.54	$27.43	803
2020-01-24	$29.30	$29.30	$28.89	$28.89	$27.76	400
2020-01-23	$29.36	$29.36	$29.36	$29.36	$28.22	0
2020-01-22	$29.40	$29.40	$29.32	$29.32	$28.18	500
2020-01-21	$29.35	$29.35	$29.25	$29.25	$28.11	400
2020-01-17	$29.57	$29.57	$29.57	$29.57	$28.42	400
2020-01-16	$29.59	$29.59	$29.50	$29.54	$28.39	2,100
2020-01-15	$29.13	$29.13	$29.13	$29.13	$27.99	1
2020-01-14	$29.19	$29.19	$29.09	$29.10	$27.97	2,500
2020-01-13	$28.96	$28.96	$28.96	$28.96	$27.83	3
2020-01-10	$28.58	$28.84	$28.58	$28.84	$27.71	200
2020-01-09	$29.01	$29.01	$28.93	$28.93	$27.80	300
2020-01-08	$28.94	$28.96	$28.94	$28.96	$27.83	100
2020-01-07	$28.89	$28.89	$28.79	$28.84	$27.72	1,100
2020-01-06	$28.85	$29.00	$28.85	$28.96	$27.83	700
2020-01-03	$28.75	$29.09	$28.75	$29.09	$27.96	400
2020-01-02	$29.52	$29.52	$28.83	$29.14	$28.00	593
2019-12-31	$29.09	$29.09	$29.09	$29.09	$27.96	115
2019-12-30	$29.03	$29.03	$29.03	$29.03	$27.90	66
2019-12-27	$28.99	$28.99	$28.99	$28.99	$27.86	24
2019-12-26	$29.08	$29.09	$29.06	$29.06	$27.93	200
2019-12-24	$29.09	$29.09	$29.09	$29.09	$27.95	37
2019-12-23	$29.12	$29.12	$29.12	$29.12	$27.98	0
2019-12-20	$29.30	$29.30	$29.22	$29.22	$27.96	200
2019-12-19	$29.02	$29.02	$29.02	$29.02	$27.76	70
2019-12-18	$29.00	$29.00	$29.00	$29.00	$27.74	38
2019-12-17	$28.85	$28.99	$28.85	$28.99	$27.74	732
2019-12-16	$29.17	$29.17	$28.88	$28.88	$27.63	2,510
2019-12-13	$28.70	$28.70	$28.70	$28.70	$27.46	300
2019-12-12	$28.93	$28.93	$28.93	$28.93	$27.68	104
2019-12-11	$28.39	$28.54	$28.39	$28.54	$27.30	107
2019-12-10	$28.45	$28.45	$28.45	$28.45	$27.22	53
2019-12-09	$28.57	$28.57	$28.57	$28.57	$27.33	131
2019-12-06	$28.65	$28.65	$28.65	$28.65	$27.41	1
2019-12-05	$28.43	$28.43	$28.29	$28.29	$27.06	100
2019-12-04	$27.97	$28.22	$27.97	$28.15	$26.93	770
2019-12-03	$27.98	$27.98	$27.98	$27.98	$26.76	2
2019-12-02	$28.37	$28.37	$28.13	$28.13	$26.91	800
2019-11-29	$28.46	$28.61	$28.42	$28.42	$27.19	700
2019-11-27	$28.66	$28.66	$28.65	$28.66	$27.42	1,500
2019-11-26	$28.59	$28.63	$28.59	$28.60	$27.37	200
2019-11-25	$28.21	$28.60	$28.21	$28.60	$27.36	9,000
2019-11-22	$27.99	$27.99	$27.85	$27.95	$26.74	3,300
2019-11-21	$27.80	$27.89	$27.80	$27.87	$26.67	800
2019-11-20	$28.28	$28.28	$28.09	$28.09	$26.88	100
2019-11-19	$28.22	$28.30	$28.22	$28.30	$27.08	200
2019-11-18	$28.38	$28.38	$28.18	$28.20	$26.97	2,400
2019-11-15	$28.38	$28.40	$28.38	$28.38	$27.15	400
2019-11-14	$28.40	$28.40	$28.33	$28.33	$27.10	114
2019-11-13	$28.38	$28.38	$28.38	$28.38	$27.15	199
2019-11-12	$28.60	$28.60	$28.55	$28.55	$27.32	102
2019-11-11	$28.53	$28.57	$28.53	$28.57	$27.33	200
2019-11-08	$28.65	$28.65	$28.64	$28.64	$27.39	500
2019-11-07	$28.90	$28.90	$28.73	$28.73	$27.48	140
2019-11-06	$28.74	$28.77	$28.74	$28.77	$27.52	100
2019-11-05	$28.84	$28.88	$28.84	$28.88	$27.63	200
2019-11-04	$28.61	$28.75	$28.61	$28.75	$27.50	200
2019-11-01	$28.50	$28.53	$28.50	$28.53	$27.29	100
2019-10-31	$28.03	$28.13	$28.01	$28.13	$26.91	800
2019-10-30	$28.31	$28.52	$28.31	$28.52	$27.29	100
2019-10-29	$28.56	$28.63	$28.56	$28.63	$27.39	100
2019-10-28	$28.32	$28.49	$28.32	$28.40	$27.17	500
2019-10-25	$28.05	$28.05	$28.02	$28.02	$26.81	100
2019-10-24	$28.12	$28.12	$27.81	$27.94	$26.73	550
2019-10-23	$27.81	$27.91	$27.81	$27.91	$26.70	540
2019-10-22	$27.78	$27.89	$27.78	$27.89	$26.69	236
2019-10-21	$27.92	$27.92	$27.86	$27.86	$26.65	800
2019-10-18	$27.47	$27.69	$27.47	$27.69	$26.49	100
2019-10-17	$27.59	$27.76	$27.59	$27.76	$26.56	100
2019-10-16	$27.49	$27.49	$27.41	$27.41	$26.22	100
2019-10-15	$27.38	$27.39	$27.31	$27.36	$26.17	600
2019-10-14	$27.07	$27.07	$27.07	$27.07	$25.90	8
2019-10-11	$27.37	$27.41	$27.19	$27.19	$26.01	10,500
2019-10-10	$26.68	$26.68	$26.68	$26.68	$25.53	0
2019-10-09	$26.54	$26.66	$26.54	$26.66	$25.51	400
2019-10-08	$26.50	$26.58	$26.50	$26.50	$25.35	400
2019-10-07	$26.95	$27.10	$26.94	$26.99	$25.82	1,406
2019-10-04	$26.86	$26.98	$26.86	$26.98	$25.81	200
2019-10-03	$26.49	$26.69	$26.49	$26.69	$25.53	102
2019-10-02	$26.68	$26.68	$26.50	$26.66	$25.51	440
2019-10-01	$27.20	$27.52	$26.93	$26.97	$25.80	1,750
2019-09-30	$27.48	$27.50	$27.42	$27.42	$26.24	1,300
2019-09-27	$27.43	$27.47	$27.30	$27.30	$26.12	1,810
2019-09-26	$27.44	$27.44	$27.39	$27.39	$26.21	300
2019-09-25	$27.36	$27.67	$27.36	$27.67	$26.47	100
2019-09-24	$27.28	$27.28	$27.23	$27.23	$26.05	100
2019-09-23	$27.56	$27.57	$27.56	$27.57	$26.38	300
2019-09-20	$27.76	$27.76	$27.52	$27.65	$26.42	500
2019-09-19	$27.94	$28.03	$27.75	$27.75	$26.52	1,274
2019-09-18	$27.80	$27.89	$27.80	$27.89	$26.65	200
2019-09-17	$27.90	$28.07	$27.90	$28.07	$26.82	300
2019-09-16	$28.10	$28.10	$28.01	$28.10	$26.85	700
2019-09-13	$28.24	$28.24	$28.21	$28.21	$26.95	100
2019-09-12	$27.96	$28.13	$27.96	$28.13	$26.88	571
2019-09-11	$27.41	$28.00	$27.41	$27.99	$26.74	1,219
2019-09-10	$27.56	$27.56	$27.50	$27.50	$26.28	200
2019-09-09	$26.92	$27.22	$26.88	$27.22	$26.00	4,600
2019-09-06	$26.85	$26.85	$26.81	$26.81	$25.62	303
2019-09-05	$26.93	$26.93	$26.84	$26.84	$25.65	700
2019-09-04	$26.10	$26.26	$26.10	$26.26	$25.09	601
2019-09-03	$25.94	$26.02	$25.94	$26.02	$24.86	400
2019-08-30	$26.24	$26.41	$26.22	$26.41	$25.23	6,662
2019-08-29	$26.39	$26.39	$26.38	$26.38	$25.21	251
2019-08-28	$26.00	$26.00	$26.00	$26.00	$24.84	72
2019-08-27	$25.78	$25.78	$25.72	$25.72	$24.58	265
2019-08-26	$25.75	$25.89	$25.75	$25.89	$24.74	570
2019-08-23	$26.22	$26.22	$25.57	$25.57	$24.43	2,958
2019-08-22	$26.42	$26.55	$26.42	$26.54	$25.36	403
2019-08-21	$26.44	$26.55	$26.44	$26.55	$25.37	592
2019-08-20	$26.36	$26.36	$26.32	$26.32	$25.15	3,288
2019-08-19	$26.76	$26.76	$26.70	$26.70	$25.51	505
2019-08-16	$26.21	$26.46	$26.21	$26.46	$25.29	100
2019-08-15	$25.84	$25.90	$25.84	$25.90	$24.74	100
2019-08-14	$25.89	$25.89	$25.89	$25.89	$24.74	100
2019-08-13	$26.82	$26.82	$26.58	$26.63	$25.44	953
2019-08-12	$26.37	$26.39	$26.36	$26.39	$25.21	600
2019-08-09	$26.53	$26.61	$26.53	$26.61	$25.43	100
2019-08-08	$26.76	$26.90	$26.76	$26.84	$25.65	880
2019-08-07	$26.26	$26.35	$26.26	$26.35	$25.18	101
2019-08-06	$26.13	$26.36	$26.13	$26.36	$25.19	216
2019-08-05	$26.45	$26.45	$25.90	$26.12	$24.95	1,986
2019-08-02	$26.83	$26.83	$26.83	$26.83	$25.64	200
2019-08-01	$27.58	$27.79	$27.17	$27.17	$25.96	631
2019-07-31	$27.70	$28.10	$27.68	$27.80	$26.56	4,916
2019-07-30	$27.59	$27.81	$27.59	$27.81	$26.57	459
2019-07-29	$27.61	$27.67	$27.61	$27.67	$26.44	500
2019-07-26	$27.67	$27.83	$27.67	$27.78	$26.55	777
2019-07-25	$27.68	$27.68	$27.48	$27.52	$26.30	852
2019-07-24	$27.30	$27.76	$27.30	$27.76	$26.52	432
2019-07-23	$27.12	$27.24	$27.09	$27.22	$26.01	5,394
2019-07-22	$26.97	$27.07	$26.96	$26.98	$25.78	4,881
2019-07-19	$27.28	$27.35	$27.14	$27.14	$25.93	2,011
2019-07-18	$27.15	$27.15	$27.11	$27.11	$25.90	100
2019-07-17	$27.54	$27.54	$27.16	$27.16	$25.96	1,742
2019-07-16	$27.29	$27.31	$27.29	$27.31	$26.10	203
2019-07-15	$27.58	$27.58	$27.08	$27.17	$25.96	6,571
2019-07-12	$27.07	$27.32	$27.07	$27.32	$26.10	609
2019-07-11	$26.96	$26.96	$26.87	$26.93	$25.74	2,388
2019-07-10	$27.13	$27.13	$27.08	$27.12	$25.92	590
2019-07-09	$26.96	$26.96	$26.90	$26.92	$25.72	2,542
2019-07-08	$27.31	$27.31	$27.09	$27.09	$25.88	849
2019-07-05	$27.04	$27.34	$27.04	$27.34	$26.12	100
2019-07-03	$27.11	$27.16	$27.11	$27.14	$25.93	531
2019-07-02	$26.97	$26.97	$26.97	$26.97	$25.77	104
2019-07-01	$27.19	$27.26	$27.19	$27.26	$26.05	141
2019-06-28	$26.92	$27.28	$26.92	$27.28	$26.07	3,047
2019-06-27	$26.33	$26.85	$26.33	$26.85	$25.66	916
2019-06-26	$26.38	$26.38	$26.38	$26.38	$25.21	12
2019-06-25	$26.62	$26.62	$26.40	$26.40	$25.22	1,122
2019-06-24	$26.59	$26.59	$26.59	$26.59	$25.41	12
2019-06-21	$26.85	$26.94	$26.82	$26.82	$25.54	750
2019-06-20	$26.97	$26.98	$26.97	$26.98	$25.69	1,205
2019-06-19	$26.72	$26.72	$26.72	$26.72	$25.44	1
2019-06-18	$26.75	$26.75	$26.75	$26.75	$25.47	0
2019-06-17	$26.54	$26.57	$26.46	$26.46	$25.19	614
2019-06-14	$26.61	$26.61	$26.61	$26.61	$25.34	0
2019-06-13	$26.56	$26.73	$26.56	$26.73	$25.45	301
2019-06-12	$26.81	$26.81	$26.47	$26.47	$25.20	158
2019-06-11	$26.72	$26.72	$26.60	$26.69	$25.41	446
2019-06-10	$26.81	$26.81	$26.76	$26.76	$25.48	104
2019-06-07	$26.45	$26.60	$26.45	$26.55	$25.28	387
2019-06-06	$26.13	$26.34	$26.13	$26.34	$25.08	101
2019-06-05	$26.25	$26.46	$26.25	$26.46	$25.19	360
2019-06-04	$26.12	$26.44	$26.12	$26.44	$25.18	2,607
2019-06-03	$25.75	$25.78	$25.75	$25.78	$24.55	122
2019-05-31	$25.33	$25.61	$25.33	$25.61	$24.38	575
2019-05-30	$25.89	$25.93	$25.89	$25.93	$24.69	106
2019-05-29	$26.05	$26.05	$26.01	$26.01	$24.77	427
2019-05-28	$26.36	$26.36	$26.36	$26.36	$25.10	36
2019-05-24	$26.52	$26.52	$26.47	$26.47	$25.20	109
2019-05-23	$26.39	$26.39	$26.15	$26.15	$24.90	643
2019-05-22	$26.97	$26.97	$26.81	$26.81	$25.53	309
2019-05-21	$27.10	$27.10	$27.10	$27.10	$25.80	4
2019-05-20	$26.74	$26.86	$26.69	$26.79	$25.51	65,963
2019-05-17	$27.11	$27.11	$26.90	$26.90	$25.61	420
2019-05-16	$27.32	$27.35	$27.18	$27.18	$25.88	7,458
2019-05-15	$27.08	$27.08	$27.08	$27.08	$25.78	60
2019-05-14	$26.90	$27.15	$26.90	$27.08	$25.79	394
2019-05-13	$27.32	$27.32	$26.83	$26.84	$25.55	730
2019-05-10	$27.62	$27.62	$27.62	$27.62	$26.29	3
2019-05-09	$27.29	$27.66	$27.29	$27.66	$26.34	1,917
2019-05-08	$28.02	$28.02	$27.88	$27.88	$26.55	613
2019-05-07	$28.41	$28.41	$27.95	$28.06	$26.71	913
2019-05-06	$28.60	$28.69	$28.60	$28.69	$27.31	155
2019-05-03	$28.80	$28.80	$28.79	$28.79	$27.41	288
2019-05-02	$28.07	$28.22	$27.94	$28.21	$26.86	18,743
2019-05-01	$28.39	$28.50	$28.08	$28.08	$26.74	69,548
2019-04-30	$28.23	$28.23	$28.22	$28.22	$26.87	646
2019-04-29	$28.02	$28.35	$28.02	$28.35	$26.99	725
2019-04-26	$28.10	$28.13	$28.10	$28.13	$26.78	1,022
2019-04-25	$27.97	$27.97	$27.92	$27.92	$26.58	1,676
2019-04-24	$27.59	$28.09	$27.59	$28.09	$26.74	4,142
2019-04-23	$27.80	$27.80	$27.73	$27.73	$26.40	866
2019-04-22	$27.33	$27.33	$27.33	$27.33	$26.03	175
2019-04-18	$27.56	$27.56	$27.56	$27.56	$26.24	0
2019-04-17	$27.84	$27.84	$27.54	$27.54	$26.22	108
2019-04-16	$27.51	$27.63	$27.51	$27.59	$26.27	260
2019-04-15	$27.35	$27.36	$27.33	$27.36	$26.05	3,859
2019-04-12	$27.41	$27.41	$27.41	$27.41	$26.10	0
2019-04-11	$27.27	$27.27	$27.25	$27.25	$25.94	1,321
2019-04-10	$27.00	$27.31	$27.00	$27.31	$26.00	2,508
2019-04-09	$27.08	$27.17	$26.93	$26.93	$25.64	1,974
2019-04-08	$27.18	$27.31	$27.18	$27.26	$25.95	1,307
2019-04-05	$27.21	$27.32	$27.21	$27.31	$26.00	1,753
2019-04-04	$27.13	$27.16	$27.13	$27.14	$25.84	670
2019-04-03	$26.99	$27.00	$26.85	$26.91	$25.62	1,589
2019-04-02	$26.85	$26.86	$26.85	$26.86	$25.58	130
2019-04-01	$26.84	$27.02	$26.84	$27.02	$25.73	4,501
2019-03-29	$26.78	$26.78	$26.78	$26.78	$25.50	13
2019-03-28	$26.54	$26.64	$26.54	$26.64	$25.37	161
2019-03-27	$26.26	$26.46	$26.26	$26.46	$25.20	1,416
2019-03-26	$26.39	$26.39	$26.39	$26.39	$25.13	0
2019-03-25	$26.18	$26.18	$26.18	$26.18	$24.93	4
2019-03-22	$26.81	$26.81	$25.95	$26.03	$24.79	589
2019-03-21	$26.85	$26.85	$26.85	$26.85	$25.57	2
2019-03-20	$26.74	$26.74	$26.56	$26.63	$25.36	1,060
2019-03-19	$26.98	$26.98	$26.80	$26.80	$25.52	449
2019-03-18	$26.79	$27.06	$26.79	$27.06	$25.76	124
2019-03-15	$27.33	$27.33	$26.89	$26.89	$25.54	1,089
2019-03-14	$26.93	$26.93	$26.93	$26.93	$25.59	4
2019-03-13	$27.14	$27.14	$27.04	$27.04	$25.69	202
2019-03-12	$26.91	$26.91	$26.91	$26.91	$25.57	3
2019-03-11	$26.95	$26.95	$26.95	$26.95	$25.60	0
2019-03-08	$26.57	$26.61	$26.57	$26.61	$25.28	204
2019-03-07	$27.12	$27.12	$26.74	$26.74	$25.40	1,176
2019-03-06	$27.43	$27.43	$27.02	$27.02	$25.67	916
2019-03-05	$27.51	$27.51	$27.51	$27.51	$26.13	0
2019-03-04	$27.72	$27.74	$27.48	$27.49	$26.12	1,816
2019-03-01	$27.69	$27.80	$27.69	$27.80	$26.41	898
2019-02-28	$27.84	$27.84	$27.84	$27.84	$26.44	301
2019-02-27	$28.13	$28.13	$27.89	$27.89	$26.49	679
2019-02-26	$28.03	$28.03	$28.03	$28.03	$26.63	118
2019-02-25	$28.28	$28.28	$28.12	$28.12	$26.72	3,066
2019-02-22	$28.09	$28.11	$27.85	$27.98	$26.58	2,910
2019-02-21	$28.24	$28.24	$28.24	$28.24	$26.83	0
2019-02-20	$28.37	$28.37	$28.25	$28.36	$26.94	807
2019-02-19	$28.27	$28.27	$28.09	$28.25	$26.84	1,067
2019-02-15	$27.87	$28.13	$27.87	$28.13	$26.72	593
2019-02-14	$27.89	$27.90	$27.69	$27.90	$26.51	1,495
2019-02-13	$27.75	$27.86	$27.75	$27.84	$26.45	447
2019-02-12	$27.69	$27.72	$27.64	$27.72	$26.33	326
2019-02-11	$27.19	$27.37	$27.19	$27.37	$26.00	510
2019-02-08	$27.00	$27.12	$27.00	$27.06	$25.71	515
2019-02-07	$27.08	$27.12	$27.04	$27.12	$25.76	519
2019-02-06	$27.30	$27.30	$27.30	$27.30	$25.93	30
2019-02-05	$27.35	$27.38	$27.32	$27.38	$26.01	437
2019-02-04	$27.13	$27.42	$27.13	$27.39	$26.01	3,179
2019-02-01	$27.23	$27.23	$27.12	$27.12	$25.77	276
2019-01-31	$26.83	$27.24	$26.83	$27.24	$25.88	853
2019-01-30	$26.90	$26.96	$26.90	$26.96	$25.61	101
2019-01-29	$26.78	$26.78	$26.78	$26.78	$25.44	18
2019-01-28	$26.69	$26.71	$26.69	$26.71	$25.37	265
2019-01-25	$26.83	$26.83	$26.83	$26.83	$25.49	92
2019-01-24	$26.61	$26.61	$26.61	$26.61	$25.28	0
2019-01-23	$26.44	$26.44	$26.44	$26.44	$25.12	1
2019-01-22	$26.70	$26.70	$26.44	$26.44	$25.12	126
2019-01-18	$26.77	$26.88	$26.77	$26.88	$25.54	327
2019-01-17	$26.54	$26.63	$26.54	$26.61	$25.28	500
2019-01-16	$26.33	$26.37	$26.33	$26.37	$25.05	200
2019-01-15	$25.96	$26.16	$25.96	$26.16	$24.85	293
2019-01-14	$26.03	$26.03	$26.00	$26.00	$24.69	857
2019-01-11	$26.09	$26.17	$26.09	$26.17	$24.86	302
2019-01-10	$26.20	$26.20	$25.88	$26.09	$24.78	1,131
2019-01-09	$26.11	$26.24	$26.01	$26.15	$24.85	2,400
2019-01-08	$25.83	$25.89	$25.63	$25.89	$24.59	250
2019-01-07	$25.53	$25.67	$25.53	$25.67	$24.39	492
2019-01-04	$25.04	$25.42	$24.94	$25.42	$24.14	4,903
2019-01-03	$24.88	$25.01	$24.48	$24.63	$23.39	57,528
2019-01-02	$24.80	$25.22	$24.77	$25.01	$23.76	856,108
2018-12-31	$26.13	$26.13	$24.83	$25.08	$23.82	4,383
2018-12-28	$25.23	$25.23	$24.87	$24.97	$23.72	7,070
2018-12-27	$24.32	$24.74	$24.15	$24.71	$23.47	9,393
2018-12-26	$23.63	$24.66	$23.63	$24.66	$23.42	9,335
2018-12-24	$23.87	$23.91	$23.24	$23.57	$22.38	60,493
2018-12-21	$24.41	$24.67	$24.05	$24.05	$22.73	4,377
2018-12-20	$24.76	$24.76	$24.28	$24.49	$23.15	22,660
2018-12-19	$25.34	$25.34	$24.81	$24.81	$23.45	2,332
2018-12-18	$25.37	$25.63	$25.25	$25.31	$23.92	3,170
2018-12-17	$25.28	$25.61	$25.13	$25.13	$23.75	5,357
2018-12-14	$26.17	$26.17	$25.69	$25.69	$24.28	1,691
2018-12-13	$26.48	$26.48	$26.06	$26.13	$24.69	2,151
2018-12-12	$26.84	$26.84	$26.60	$26.60	$25.14	1,475
2018-12-11	$27.64	$27.69	$26.37	$26.37	$24.92	19,759
2018-12-10	$26.44	$26.44	$26.19	$26.33	$24.88	1,353
2018-12-07	$26.83	$26.83	$26.29	$26.49	$25.04	699
2018-12-06	$27.00	$27.00	$26.56	$26.81	$25.34	8,712
2018-12-04	$28.52	$28.52	$27.20	$27.20	$25.71	2,765
2018-12-03	$28.31	$28.35	$28.02	$28.35	$26.79	2,181
2018-11-30	$28.23	$28.26	$28.16	$28.24	$26.69	2,851
2018-11-29	$28.16	$28.27	$28.07	$28.22	$26.67	104,776
2018-11-28	$27.55	$28.19	$27.48	$28.19	$26.64	1,318
2018-11-27	$27.72	$27.72	$27.56	$27.60	$26.08	1,937
2018-11-26	$27.91	$27.91	$27.67	$27.80	$26.27	6,234
2018-11-23	$27.68	$27.70	$27.61	$27.61	$26.09	3,694
2018-11-21	$27.58	$27.76	$27.47	$27.47	$25.96	4,920
2018-11-20	$27.46	$27.62	$27.20	$27.20	$25.71	100,895
2018-11-19	$28.20	$28.20	$27.81	$27.81	$26.28	612
2018-11-16	$28.17	$28.21	$28.17	$28.17	$26.62	4,970
2018-11-15	$27.88	$28.13	$27.87	$28.13	$26.59	1,103
2018-11-14	$29.27	$29.27	$28.08	$28.08	$26.54	2,774
2018-11-13	$28.36	$28.36	$28.06	$28.06	$26.52	2,390
2018-11-12	$28.30	$28.34	$28.11	$28.21	$26.66	7,632
2018-11-09	$28.68	$28.68	$28.41	$28.52	$26.95	737
2018-11-08	$29.07	$29.07	$28.94	$28.94	$27.35	720
2018-11-07	$28.84	$28.98	$28.82	$28.96	$27.37	6,986
2018-11-06	$28.99	$28.99	$28.79	$28.81	$27.23	1,130
2018-11-05	$28.87	$28.87	$28.46	$28.71	$27.13	2,267
2018-11-02	$28.63	$28.70	$28.61	$28.70	$27.12	1,758
2018-11-01	$28.32	$28.70	$28.32	$28.70	$27.12	2,790
2018-10-31	$28.64	$28.64	$28.23	$28.23	$26.68	1,954
2018-10-30	$27.92	$28.83	$27.72	$28.44	$26.88	7,318
2018-10-29	$27.89	$27.89	$27.34	$27.64	$26.12	4,604
2018-10-26	$27.59	$27.76	$27.37	$27.64	$26.12	2,855
2018-10-25	$27.36	$27.77	$27.36	$27.77	$26.25	835
2018-10-24	$27.79	$27.79	$27.16	$27.24	$25.74	3,523
2018-10-23	$27.58	$28.01	$27.50	$27.90	$26.37	4,613
2018-10-22	$28.00	$28.00	$27.97	$28.00	$26.46	3,516
2018-10-19	$28.21	$28.21	$27.87	$27.88	$26.35	3,412
2018-10-18	$28.75	$28.75	$28.05	$28.14	$26.60	2,851
2018-10-17	$28.90	$28.90	$28.32	$28.63	$27.06	104,562
2018-10-16	$28.28	$29.12	$27.47	$28.63	$27.06	3,900
2018-10-15	$27.85	$28.08	$27.85	$28.05	$26.51	3,317
2018-10-12	$27.48	$28.51	$27.43	$27.91	$26.38	3,648
2018-10-11	$28.43	$28.43	$27.94	$28.18	$26.63	3,527
2018-10-10	$28.87	$28.87	$28.43	$28.43	$26.87	200,505
2018-10-09	$29.28	$29.32	$29.27	$29.32	$27.71	2,741
2018-10-08	$29.13	$29.29	$28.52	$29.18	$27.58	74,626
2018-10-05	$29.73	$29.73	$29.04	$29.23	$27.63	210,516
2018-10-04	$29.63	$29.71	$29.53	$29.56	$27.93	30,382
2018-10-03	$29.54	$29.93	$29.54	$29.90	$28.26	28,097
2018-10-02	$29.93	$29.93	$29.48	$29.48	$27.86	17,068
2018-10-01	$30.87	$30.87	$29.93	$30.03	$28.38	72,608
2018-09-28	$30.29	$30.29	$30.29	$30.29	$28.63	9
2018-09-27	$30.45	$30.45	$30.28	$30.29	$28.63	1,253
2018-09-26	$30.40	$30.51	$30.40	$30.40	$28.73	1,444
2018-09-25	$30.60	$30.60	$30.42	$30.53	$28.85	1,152
2018-09-24	$30.26	$30.38	$30.18	$30.37	$28.70	3,876
2018-09-21	$30.86	$30.86	$30.61	$30.61	$28.87	3,471
2018-09-20	$30.62	$30.75	$30.62	$30.75	$28.99	295
2018-09-19	$30.59	$30.59	$30.49	$30.49	$28.75	5,487
2018-09-18	$30.81	$30.95	$30.81	$30.89	$29.13	5,394
2018-09-17	$30.90	$30.92	$30.84	$30.84	$29.08	2,117
2018-09-14	$31.40	$31.40	$31.04	$31.22	$29.44	1,264
2018-09-13	$31.57	$31.57	$30.98	$31.06	$29.29	18,107
2018-09-12	$31.08	$31.12	$31.02	$31.12	$29.35	3,081
2018-09-11	$31.27	$31.32	$31.17	$31.21	$29.44	2,867
2018-09-10	$31.23	$31.23	$31.14	$31.21	$29.44	3,031
2018-09-07	$31.39	$31.39	$31.11	$31.11	$29.34	3,319
2018-09-06	$31.51	$31.56	$31.36	$31.37	$29.58	8,020
2018-09-05	$31.55	$31.75	$31.50	$31.74	$29.93	6,267
2018-09-04	$31.58	$31.73	$31.54	$31.69	$29.89	5,797
2018-08-31	$31.63	$31.63	$31.58	$31.58	$29.78	486
2018-08-30	$31.47	$31.52	$31.47	$31.52	$29.73	1,369
2018-08-29	$31.44	$31.61	$31.44	$31.60	$29.80	14,765
2018-08-28	$31.49	$31.56	$31.44	$31.48	$29.69	4,983
2018-08-27	$31.51	$31.51	$31.51	$31.51	$29.72	204
2018-08-24	$31.40	$31.46	$31.37	$31.37	$29.58	1,695
2018-08-23	$31.19	$31.37	$31.19	$31.35	$29.56	3,265
2018-08-22	$32.64	$32.64	$31.23	$31.33	$29.55	3,875
2018-08-21	$31.16	$31.26	$31.16	$31.26	$29.48	1,545
2018-08-20	$30.83	$30.83	$30.83	$30.83	$29.07	315
2018-08-17	$30.72	$30.72	$30.72	$30.72	$28.97	220
2018-08-16	$30.54	$30.64	$30.54	$30.64	$28.89	2,276
2018-08-15	$30.25	$30.25	$30.25	$30.25	$28.53	753
2018-08-14	$30.55	$30.80	$30.55	$30.75	$29.00	7,679
2018-08-13	$30.52	$30.56	$30.25	$30.42	$28.69	851
2018-08-10	$30.62	$30.62	$30.49	$30.50	$28.76	1,697
2018-08-09	$30.55	$30.56	$30.51	$30.56	$28.82	2,054
2018-08-08	$30.39	$30.57	$30.39	$30.53	$28.79	4,521
2018-08-07	$30.87	$30.87	$30.56	$30.57	$28.83	4,242
2018-08-06	$30.48	$30.63	$30.48	$30.55	$28.81	5,292
2018-08-03	$30.50	$30.50	$30.32	$30.32	$28.59	1,680
2018-08-02	$30.31	$30.50	$30.31	$30.50	$28.76	3,767
2018-08-01	$30.14	$30.14	$30.09	$30.09	$28.38	4,079
2018-07-31	$30.08	$30.16	$30.08	$30.16	$28.44	2,548
2018-07-30	$29.83	$29.85	$29.82	$29.82	$28.12	977
2018-07-27	$30.01	$30.20	$29.90	$29.92	$28.21	3,919
2018-07-26	$30.51	$30.64	$30.49	$30.52	$28.78	9,657
2018-07-25	$30.24	$30.24	$30.17	$30.24	$28.52	2,053
2018-07-24	$30.71	$30.71	$30.09	$30.16	$28.45	1,834
2018-07-23	$30.44	$30.56	$30.44	$30.48	$28.74	2,339
2018-07-20	$30.59	$30.73	$30.44	$30.45	$28.71	36,907
2018-07-19	$30.38	$30.55	$30.38	$30.55	$28.81	3,247
2018-07-18	$30.09	$30.26	$30.09	$30.20	$28.48	7,984
2018-07-17	$30.16	$30.16	$29.99	$30.09	$28.37	207,859
2018-07-16	$29.85	$29.85	$29.73	$29.73	$28.04	9,830
2018-07-13	$29.93	$30.11	$29.88	$29.88	$28.17	3,277
2018-07-12	$29.71	$30.01	$29.59	$29.92	$28.22	7,603
2018-07-11	$29.92	$29.99	$29.92	$29.92	$28.22	4,141
2018-07-10	$30.10	$30.28	$29.90	$30.27	$28.55	10,915
2018-07-09	$30.08	$30.29	$30.07	$30.21	$28.49	18,647
2018-07-06	$29.92	$30.04	$29.92	$30.04	$28.33	22,197
2018-07-05	$31.00	$31.00	$29.50	$29.79	$28.09	4,199
2018-07-03	$29.47	$29.55	$29.46	$29.55	$27.87	3,464
2018-07-02	$29.16	$29.47	$29.10	$29.47	$27.79	968,276
2018-06-29	$29.20	$29.20	$29.20	$29.20	$27.54	243
2018-06-28	$28.85	$28.85	$28.85	$28.85	$27.21	1
2018-06-27	$29.20	$29.20	$29.10	$29.10	$27.44	300
2018-06-26	$29.28	$29.28	$29.28	$29.28	$27.61	15
2018-06-25	$29.28	$29.28	$29.28	$29.28	$27.61	200
2018-06-22	$30.04	$30.04	$30.04	$30.04	$28.33	1
2018-06-21	$30.04	$30.04	$30.04	$30.04	$28.33	100
2018-06-20	$30.10	$30.10	$30.10	$30.10	$28.39	379
2018-06-19	$29.89	$29.89	$29.89	$29.89	$28.19	0
2018-06-18	$29.89	$29.89	$29.89	$29.89	$28.19	200
2018-06-15	$29.70	$29.70	$29.70	$29.70	$27.97	76
2018-06-14	$29.70	$29.70	$29.70	$29.70	$27.97	100
2018-06-13	$29.95	$29.95	$29.70	$29.70	$27.97	911
2018-06-12	$29.98	$29.98	$29.98	$29.98	$28.23	217
2018-06-11	$30.31	$30.31	$30.31	$30.31	$28.54	30
2018-06-08	$29.73	$29.73	$29.73	$29.73	$27.99	150
2018-06-07	$29.69	$29.78	$29.69	$29.78	$28.04	888
2018-06-06	$29.66	$29.66	$29.60	$29.60	$27.87	1,260
2018-06-05	$29.17	$29.17	$29.17	$29.17	$27.47	90
2018-06-04	$29.00	$29.19	$29.00	$29.17	$27.47	3,072
2018-06-01	$28.70	$28.70	$28.70	$28.70	$27.03	2
2018-05-31	$28.70	$28.70	$28.70	$28.70	$27.03	100
2018-05-30	$28.70	$28.70	$28.70	$28.70	$27.03	0
2018-05-29	$28.73	$28.73	$28.70	$28.70	$27.03	2,133
2018-05-25	$29.99	$29.99	$29.99	$29.99	$28.24	106
2018-05-24	$29.99	$29.99	$29.99	$29.99	$28.24	6
2018-05-23	$28.59	$28.59	$28.59	$28.59	$26.92	166
2018-05-22	$28.61	$28.61	$28.61	$28.61	$26.94	0
2018-05-21	$28.61	$28.61	$28.61	$28.61	$26.94	1
2018-05-18	$28.61	$28.61	$28.61	$28.61	$26.94	200
2018-05-17	$28.50	$28.50	$28.50	$28.50	$26.84	85
2018-05-16	$28.50	$28.50	$28.50	$28.50	$26.84	500
2018-05-15	$28.14	$28.14	$28.07	$28.07	$26.43	790
2018-05-14	$27.99	$27.99	$27.99	$27.99	$26.36	0
2018-05-11	$27.99	$27.99	$27.99	$27.99	$26.36	0
2018-05-10	$27.99	$27.99	$27.99	$27.99	$26.36	18
2018-05-09	$27.99	$27.99	$27.99	$27.99	$26.36	100
2018-05-08	$27.72	$27.72	$27.72	$27.72	$26.10	230
2018-05-07	$27.32	$27.32	$27.32	$27.32	$25.73	0
2018-05-04	$27.32	$27.32	$27.32	$27.32	$25.73	0
2018-05-03	$27.32	$27.32	$27.32	$27.32	$25.73	0
2018-05-02	$27.32	$27.32	$27.32	$27.32	$25.73	9
2018-05-01	$27.32	$27.32	$27.32	$27.32	$25.73	74
2018-04-30	$27.32	$27.32	$27.32	$27.32	$25.73	0
2018-04-27	$27.32	$27.32	$27.32	$27.32	$25.73	0
2018-04-26	$27.32	$27.32	$27.32	$27.32	$25.73	300
2018-04-25	$27.05	$27.05	$27.05	$27.05	$25.47	3
2018-04-24	$27.05	$27.05	$27.05	$27.05	$25.47	1,200
2018-04-23	$27.15	$27.19	$27.15	$27.19	$25.60	705
2018-04-20	$27.33	$27.33	$27.33	$27.33	$25.73	0
2018-04-19	$27.33	$27.33	$27.33	$27.33	$25.73	100
2018-04-18	$27.99	$27.99	$27.99	$27.99	$26.36	0
2018-04-17	$27.99	$27.99	$27.99	$27.99	$26.36	20
2018-04-16	$27.99	$27.99	$27.99	$27.99	$26.36	100
2018-04-13	$27.99	$27.99	$27.99	$27.99	$26.36	0
2018-04-12	$27.99	$27.99	$27.99	$27.99	$26.36	20
2018-04-11	$27.99	$27.99	$27.99	$27.99	$26.36	0
2018-04-10	$27.99	$27.99	$27.99	$27.99	$26.36	0
2018-04-09	$27.99	$27.99	$27.99	$27.99	$26.36	100
2018-04-06	$26.67	$26.67	$26.67	$26.67	$25.11	15
2018-04-05	$26.67	$26.67	$26.67	$26.67	$25.11	49
2018-04-04	$26.67	$26.67	$26.67	$26.67	$25.11	0
2018-04-03	$26.67	$26.67	$26.67	$26.67	$25.11	54
2018-04-02	$26.67	$26.67	$26.67	$26.67	$25.11	10
2018-03-29	$26.67	$26.67	$26.67	$26.67	$25.11	100
2018-03-28	$26.55	$26.55	$26.55	$26.55	$25.00	0
2018-03-27	$26.55	$26.55	$26.55	$26.55	$25.00	100
2018-03-26	$26.54	$26.54	$26.54	$26.54	$24.99	204
2018-03-23	$27.35	$27.35	$27.35	$27.35	$25.75	8
2018-03-22	$27.35	$27.35	$27.35	$27.35	$25.75	100
2018-03-21	$27.57	$27.64	$27.57	$27.64	$26.02	1,460
2018-03-20	$27.62	$27.62	$27.62	$27.62	$26.01	1
2018-03-19	$27.62	$27.62	$27.62	$27.62	$26.01	0
2018-03-16	$27.68	$27.68	$27.68	$27.68	$26.01	307
2018-03-15	$28.11	$28.11	$28.11	$28.11	$26.41	1
2018-03-14	$27.79	$27.79	$27.79	$27.79	$26.11	0
2018-03-13	$27.79	$27.79	$27.79	$27.79	$26.11	0
2018-03-12	$27.79	$27.79	$27.79	$27.79	$26.11	0
2018-03-09	$27.62	$27.79	$27.62	$27.79	$26.11	479
2018-03-08	$27.27	$27.29	$27.27	$27.29	$25.64	700
2018-03-07	$27.32	$27.32	$27.32	$27.32	$25.67	602
2018-03-06	$26.98	$26.98	$26.98	$26.98	$25.35	322
2018-03-05	$26.37	$26.42	$26.27	$26.27	$24.68	1,329
2018-03-02	$26.43	$26.59	$26.41	$26.44	$24.84	84,968
2018-03-01	$26.89	$26.89	$26.89	$26.89	$25.27	59
2018-02-28	$27.05	$27.11	$26.88	$26.89	$25.27	3,854
2018-02-27	$27.28	$27.28	$27.28	$27.28	$25.63	1
2018-02-26	$27.28	$27.28	$27.28	$27.28	$25.63	400
2018-02-23	$27.35	$27.35	$27.35	$27.35	$25.70	249
2018-02-22	$27.03	$27.03	$27.03	$27.03	$25.40	124
2018-02-21	$27.00	$27.00	$27.00	$27.00	$25.37	147
2018-02-20	$27.15	$27.15	$27.15	$27.15	$25.51	49
2018-02-16	$27.12	$27.15	$27.12	$27.15	$25.51	555
2018-02-15	$25.93	$25.93	$25.93	$25.93	$24.37	19
2018-02-14	$25.93	$25.93	$25.93	$25.93	$24.37	1
2018-02-13	$25.93	$25.93	$25.93	$25.93	$24.37	0
2018-02-12	$25.93	$25.93	$25.93	$25.93	$24.37	2
2018-02-09	$25.78	$25.93	$25.78	$25.93	$24.37	1,103
2018-02-08	$26.61	$26.61	$26.61	$26.61	$25.00	2
2018-02-07	$26.60	$26.61	$26.60	$26.61	$25.00	1,980
2018-02-06	$26.62	$26.62	$26.62	$26.62	$25.01	101
2018-02-05	$27.00	$27.00	$27.00	$27.00	$25.37	151
2018-02-02	$27.48	$27.52	$27.48	$27.52	$25.86	410
2018-02-01	$27.67	$27.67	$27.67	$27.67	$26.00	0
2018-01-31	$27.67	$27.67	$27.67	$27.67	$26.00	100
2018-01-30	$27.90	$27.90	$27.90	$27.90	$26.22	155
2018-01-29	$28.20	$28.20	$28.20	$28.20	$26.50	153
2018-01-26	$27.89	$27.89	$27.89	$27.89	$26.21	107
2018-01-25	$27.90	$27.90	$27.89	$27.89	$26.21	822
2018-01-24	$28.19	$28.19	$28.19	$28.19	$26.48	1
2018-01-23	$28.17	$28.19	$28.17	$28.19	$26.48	494
2018-01-22	$28.13	$28.20	$28.11	$28.20	$26.50	2,272
2018-01-19	$28.40	$28.40	$27.94	$28.14	$26.44	10,200
2018-01-18	$27.99	$27.99	$27.79	$27.79	$26.11	3,335
2018-01-17	$27.79	$27.79	$27.76	$27.76	$26.08	1,671
2018-01-16	$28.90	$28.90	$27.85	$27.85	$26.17	57,640
2018-01-12	$27.92	$27.96	$27.80	$27.83	$26.15	5,494
2018-01-11	$27.25	$27.25	$27.25	$27.25	$25.61	50
2018-01-10	$27.25	$27.25	$27.25	$27.25	$25.61	2,466
2018-01-09	$27.25	$27.25	$27.25	$27.25	$25.61	3
2018-01-08	$27.25	$27.25	$27.25	$27.25	$25.61	4
2018-01-05	$27.25	$27.25	$27.25	$27.25	$25.61	53
2018-01-04	$27.25	$27.25	$27.25	$27.25	$25.61	400
2018-01-03	$27.20	$27.20	$27.20	$27.20	$25.56	84
2018-01-02	$27.36	$27.36	$27.20	$27.20	$25.56	421
2017-12-29	$27.00	$27.00	$27.00	$27.00	$25.37	234
2017-12-28	$27.12	$27.12	$27.12	$27.12	$25.48	103
2017-12-27	$27.14	$27.14	$27.12	$27.12	$25.48	411
2017-12-26	$27.78	$27.78	$27.78	$27.78	$26.10	0
2017-12-22	$27.78	$27.78	$27.78	$27.78	$26.10	100
2017-12-21	$27.30	$27.30	$27.30	$27.30	$25.65	396
2017-12-20	$27.12	$27.12	$27.12	$27.12	$25.48	16
2017-12-19	$27.12	$27.12	$27.12	$27.12	$25.48	0
2017-12-18	$27.10	$27.12	$27.04	$27.12	$25.48	2,234
2017-12-15	$27.04	$27.04	$27.04	$27.04	$25.30	100
2017-12-14	$26.80	$26.80	$26.80	$26.80	$25.07	50
2017-12-13	$26.80	$26.80	$26.80	$26.80	$25.07	8
2017-12-12	$26.80	$26.80	$26.80	$26.80	$25.07	500
2017-12-11	$26.66	$26.66	$26.66	$26.66	$24.94	0
2017-12-08	$26.66	$26.66	$26.66	$26.66	$24.94	0
2017-12-07	$27.02	$27.02	$26.66	$26.66	$24.94	1,366
2017-12-06	$26.70	$26.70	$26.54	$26.54	$24.83	600
2017-12-05	$27.01	$27.10	$27.00	$27.00	$25.26	905
2017-12-04	$27.49	$27.49	$27.15	$27.15	$25.40	818
2017-12-01	$27.09	$27.22	$26.81	$26.81	$25.09	3,465
2017-11-30	$26.90	$26.90	$26.90	$26.90	$25.17	0
2017-11-29	$26.90	$26.90	$26.90	$26.90	$25.17	100
2017-11-28	$26.90	$26.91	$26.89	$26.90	$25.17	700
2017-11-27	$26.71	$26.71	$26.71	$26.71	$24.99	147
2017-11-24	$26.74	$26.74	$26.69	$26.69	$24.97	1,000
2017-11-22	$26.76	$26.76	$26.44	$26.44	$24.74	5,702
2017-11-21	$26.45	$26.45	$26.45	$26.45	$24.75	0
2017-11-20	$26.45	$26.45	$26.45	$26.45	$24.75	100
2017-11-17	$26.30	$26.33	$26.28	$26.29	$24.60	25,329
2017-11-16	$25.74	$25.74	$25.74	$25.74	$24.08	0
2017-11-15	$25.74	$25.74	$25.74	$25.74	$24.08	0
2017-11-14	$25.74	$25.74	$25.74	$25.74	$24.08	100
2017-11-13	$25.92	$25.92	$25.92	$25.92	$24.25	0
2017-11-10	$25.92	$25.92	$25.92	$25.92	$24.25	0
2017-11-09	$25.92	$25.92	$25.92	$25.92	$24.25	1
2017-11-08	$25.92	$25.92	$25.92	$25.92	$24.25	0
2017-11-07	$25.92	$25.92	$25.92	$25.92	$24.25	2
2017-11-06	$25.92	$25.92	$25.92	$25.92	$24.25	100
2017-11-03	$26.00	$26.00	$25.86	$25.92	$24.25	20,703
2017-11-02	$26.01	$26.01	$26.01	$26.01	$24.33	66
2017-11-01	$26.01	$26.01	$26.01	$26.01	$24.33	0
2017-10-31	$26.01	$26.01	$26.01	$26.01	$24.33	200
2017-10-30	$26.02	$26.07	$25.99	$26.01	$24.33	4,287
2017-10-27	$26.38	$26.38	$26.38	$26.38	$24.68	299
2017-10-26	$26.28	$26.28	$26.28	$26.28	$24.59	101
2017-10-25	$26.20	$26.20	$26.20	$26.20	$24.51	46
2017-10-24	$26.20	$26.20	$26.20	$26.20	$24.51	0
2017-10-23	$26.24	$26.24	$26.20	$26.20	$24.51	400
2017-10-20	$26.28	$26.28	$26.28	$26.28	$24.59	145
2017-10-19	$26.27	$26.27	$26.27	$26.27	$24.58	14
2017-10-18	$26.27	$26.27	$26.27	$26.27	$24.58	300
2017-10-17	$26.06	$26.06	$26.06	$26.06	$24.38	50
2017-10-16	$26.05	$26.06	$26.05	$26.06	$24.38	200
2017-10-13	$26.17	$26.17	$26.17	$26.17	$24.49	0
2017-10-12	$26.10	$26.18	$26.10	$26.17	$24.49	900
2017-10-11	$26.10	$26.10	$26.10	$26.10	$24.42	50
2017-10-10	$26.10	$26.10	$26.10	$26.10	$24.42	0
2017-10-09	$26.06	$26.23	$26.06	$26.10	$24.42	1,800
2017-10-06	$26.37	$26.37	$26.37	$26.37	$24.68	0
2017-10-05	$26.37	$26.37	$26.37	$26.37	$24.68	0
2017-10-04	$26.38	$26.38	$26.37	$26.37	$24.68	1,200
2017-10-03	$26.24	$26.24	$26.24	$26.24	$24.55	100
2017-10-02	$26.17	$26.17	$26.17	$26.17	$24.49	232
2017-09-29	$26.15	$26.15	$26.15	$26.15	$24.47	300
2017-09-28	$24.10	$24.10	$24.10	$24.10	$22.55	0
2017-09-27	$24.10	$24.10	$24.10	$24.10	$22.55	0
2017-09-26	$24.10	$24.10	$24.10	$24.10	$22.55	0
2017-09-25	$24.10	$24.10	$24.10	$24.10	$22.55	0
2017-09-22	$24.10	$24.10	$24.10	$24.10	$22.55	0
2017-09-21	$24.05	$24.05	$24.05	$24.05	$22.51	0
2017-09-20	$24.05	$24.05	$24.05	$24.05	$22.51	0
2017-09-19	$24.05	$24.05	$24.05	$24.05	$22.51	0
2017-09-18	$24.05	$24.05	$24.05	$24.05	$22.51	0
2017-09-15	$24.10	$24.10	$24.10	$24.10	$22.51	0
2017-09-14	$24.10	$24.10	$24.10	$24.10	$22.51	0
2017-09-13	$24.10	$24.10	$24.10	$24.10	$22.51	10
2017-09-12	$24.10	$24.10	$24.10	$24.10	$22.51	0
2017-09-11	$24.10	$24.10	$24.10	$24.10	$22.51	0
2017-09-08	$24.10	$24.10	$24.10	$24.10	$22.51	200
2017-09-07	$24.06	$24.06	$24.06	$24.06	$22.47	0
2017-09-06	$24.06	$24.06	$24.06	$24.06	$22.47	0
2017-09-05	$24.06	$24.06	$24.06	$24.06	$22.47	0
2017-09-01	$24.06	$24.06	$24.06	$24.06	$22.47	0
2017-08-31	$24.06	$24.06	$24.06	$24.06	$22.47	0
2017-08-30	$24.06	$24.06	$24.06	$24.06	$22.47	100
2017-08-29	$25.35	$25.35	$25.35	$25.35	$23.67	0
2017-08-28	$25.35	$25.35	$25.35	$25.35	$23.67	0
2017-08-25	$25.35	$25.35	$25.35	$25.35	$23.67	0
2017-08-24	$25.35	$25.35	$25.35	$25.35	$23.67	0

Invesco S&P SmallCap Quality ETF (XSHQ) Exchange: BATS

$38.57 ($-0.77) -1.96%

Invesco S&P SmallCap Quality ETF - Daily Information

Invest in Invesco S&P SmallCap Quality ETF (XSHQ)

Get up to $250 in Bitcoin for funding an account.

Built to help smart investors invest smarter.

Historical Stock Data for Invesco S&P SmallCap Quality ETF (XSHQ)