VictoryShares International High Div Volatility Wtd ETF (CID) Stock Profile

Data as of Aug. 22, 2025

$33.02 ($0.00) 0.00%

VictoryShares International High Div Volatility Wtd ETF - Daily Information

Click for more stock information on VictoryShares International High Div Volatility Wtd ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$33.02
Previous Close	$33.02
High	$33.02
Low	$33.02
Adjusted Open	$33.02
Previous Adjusted Close	$33.02
Adjusted High	$33.02
Adjusted Low	$33.02

Invest in VictoryShares International High Div Volatility Wtd ETF (CID)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

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

Historical Stock Data for VictoryShares International High Div Volatility Wtd ETF (CID)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-10-23	$33.02	$33.02	$33.02	$33.02	$33.02	286
2024-10-22	$32.92	$33.09	$32.92	$33.02	$33.02	286
2024-10-21	$33.15	$33.19	$33.13	$33.19	$33.19	364
2024-10-18	$33.32	$33.39	$33.32	$33.39	$33.39	146
2024-10-17	$33.30	$33.30	$33.23	$33.24	$33.24	856
2024-10-16	$33.24	$33.26	$33.20	$33.26	$33.26	890
2024-10-15	$33.14	$33.14	$33.07	$33.07	$33.07	113
2024-10-14	$33.29	$33.31	$33.29	$33.31	$33.31	185
2024-10-11	$33.28	$33.38	$33.27	$33.38	$33.38	2,846
2024-10-10	$33.18	$33.25	$33.18	$33.25	$33.25	233
2024-10-09	$33.11	$33.16	$33.11	$33.15	$33.15	761
2024-10-08	$33.12	$33.16	$33.12	$33.16	$33.16	115
2024-10-07	$33.57	$33.57	$33.48	$33.57	$33.48	1,212
2024-10-04	$33.45	$33.59	$33.39	$33.59	$33.50	6,913
2024-10-03	$33.62	$33.62	$33.28	$33.33	$33.24	1,371
2024-10-02	$33.82	$33.85	$33.68	$33.85	$33.76	7,872
2024-10-01	$33.72	$33.83	$33.69	$33.72	$33.63	1,395
2024-09-30	$34.08	$34.20	$33.84	$33.90	$33.81	12,997
2024-09-27	$34.26	$34.35	$34.20	$34.29	$34.19	809
2024-09-26	$34.05	$34.28	$33.74	$34.20	$34.10	16,361
2024-09-25	$33.99	$33.99	$33.77	$33.77	$33.68	3,879
2024-09-24	$34.02	$34.24	$34.02	$34.24	$34.14	1,761
2024-09-23	$33.87	$34.01	$33.80	$33.89	$33.80	14,037
2024-09-20	$33.88	$33.96	$33.79	$33.96	$33.86	4,454
2024-09-19	$33.96	$34.04	$33.88	$34.01	$33.91	6,454
2024-09-18	$33.71	$34.05	$33.67	$33.83	$33.74	29,293
2024-09-17	$33.76	$33.78	$33.68	$33.78	$33.69	9,193
2024-09-16	$33.57	$33.77	$33.43	$33.75	$33.65	69,365
2024-09-13	$33.56	$33.56	$33.28	$33.48	$33.39	5,929
2024-09-12	$33.03	$33.34	$33.03	$33.34	$33.25	568
2024-09-11	$32.87	$33.11	$32.87	$33.11	$33.02	1,914
2024-09-10	$33.15	$33.26	$33.07	$33.26	$32.92	1,124
2024-09-09	$33.57	$33.60	$33.49	$33.55	$33.22	10,820
2024-09-06	$33.64	$33.64	$33.27	$33.27	$32.94	247
2024-09-05	$33.72	$33.72	$33.72	$33.72	$33.39	36
2024-09-04	$33.49	$33.49	$33.49	$33.49	$33.16	4
2024-09-03	$33.40	$33.40	$33.40	$33.40	$33.07	64
2024-08-30	$33.77	$33.77	$33.77	$33.77	$33.43	12
2024-08-29	$33.73	$33.79	$33.73	$33.79	$33.45	1,391
2024-08-28	$33.68	$33.68	$33.68	$33.68	$33.35	75
2024-08-27	$33.91	$33.93	$33.91	$33.93	$33.59	420
2024-08-26	$33.76	$33.76	$33.76	$33.76	$33.43	5
2024-08-23	$33.80	$33.80	$33.80	$33.80	$33.46	55
2024-08-22	$33.13	$33.13	$33.13	$33.13	$32.80	13
2024-08-21	$33.34	$33.34	$33.34	$33.34	$33.01	60
2024-08-20	$33.20	$33.20	$33.10	$33.10	$32.77	13,510
2024-08-19	$33.27	$33.40	$33.27	$33.40	$33.07	11,815
2024-08-16	$33.05	$33.05	$32.73	$32.89	$32.56	896
2024-08-15	$32.65	$32.65	$32.65	$32.65	$32.33	163
2024-08-14	$32.45	$32.45	$32.45	$32.45	$32.13	60
2024-08-13	$32.22	$32.42	$32.22	$32.36	$32.04	1,512
2024-08-12	$32.07	$32.07	$32.07	$32.07	$31.76	130
2024-08-09	$32.12	$32.12	$32.12	$32.12	$31.80	202
2024-08-08	$31.93	$31.93	$31.93	$31.93	$31.61	6
2024-08-07	$32.14	$32.14	$31.89	$31.90	$31.41	1,473
2024-08-06	$31.59	$31.70	$31.49	$31.53	$31.04	3,939
2024-08-05	$31.71	$31.71	$31.59	$31.69	$31.20	1,433
2024-08-02	$32.37	$32.41	$32.33	$32.41	$32.41	494
2024-08-01	$32.72	$32.72	$32.35	$32.35	$32.35	304
2024-07-31	$32.96	$32.96	$32.96	$32.96	$32.96	72
2024-07-30	$32.76	$32.77	$32.74	$32.74	$32.74	2,948
2024-07-29	$32.68	$32.79	$32.68	$32.79	$32.79	362
2024-07-26	$32.79	$32.79	$32.79	$32.79	$32.79	4
2024-07-25	$32.48	$32.55	$32.48	$32.55	$32.55	491
2024-07-24	$32.60	$32.60	$32.43	$32.54	$32.54	814
2024-07-23	$32.64	$32.64	$32.58	$32.59	$32.59	3,611
2024-07-22	$32.90	$32.90	$32.81	$32.84	$32.84	4,583
2024-07-19	$32.59	$32.63	$32.59	$32.63	$32.63	120
2024-07-18	$32.73	$32.74	$32.73	$32.74	$32.74	162
2024-07-17	$32.89	$32.95	$32.89	$32.95	$32.95	112
2024-07-16	$32.61	$32.77	$32.61	$32.77	$32.77	3,622
2024-07-15	$32.60	$32.65	$32.60	$32.65	$32.65	253
2024-07-12	$32.85	$32.96	$32.85	$32.96	$32.96	173
2024-07-11	$32.65	$32.70	$32.65	$32.70	$32.70	182
2024-07-10	$32.42	$32.47	$32.42	$32.47	$32.47	115
2024-07-09	$32.14	$32.25	$32.14	$32.25	$32.17	720
2024-07-08	$32.43	$32.43	$32.28	$32.33	$32.25	598
2024-07-05	$32.45	$32.55	$32.44	$32.55	$32.46	1,392
2024-07-03	$32.45	$32.46	$32.41	$32.45	$32.37	1,473
2024-07-02	$31.89	$31.97	$31.87	$31.93	$31.85	733
2024-07-01	$32.25	$32.25	$31.96	$32.04	$31.96	617
2024-06-28	$31.71	$31.71	$31.71	$31.71	$31.62	122
2024-06-27	$31.72	$31.72	$31.65	$31.67	$31.59	2,278
2024-06-26	$31.68	$31.71	$31.68	$31.71	$31.63	102
2024-06-25	$31.93	$31.97	$31.93	$31.97	$31.88	387
2024-06-24	$31.83	$32.10	$31.83	$32.03	$31.95	1,553
2024-06-21	$31.69	$31.70	$31.65	$31.65	$31.57	577
2024-06-20	$31.79	$31.96	$31.79	$31.96	$31.88	825
2024-06-18	$31.68	$31.84	$31.68	$31.79	$31.70	2,517
2024-06-17	$31.50	$31.68	$31.42	$31.68	$31.60	1,029
2024-06-14	$31.50	$31.50	$31.50	$31.50	$31.42	74
2024-06-13	$32.15	$32.15	$31.88	$31.88	$31.80	848
2024-06-12	$32.17	$32.21	$32.17	$32.21	$32.12	109
2024-06-11	$32.35	$32.40	$32.27	$32.31	$31.85	2,122
2024-06-10	$32.82	$32.82	$32.82	$32.82	$32.35	139
2024-06-07	$32.87	$32.89	$32.83	$32.83	$32.36	1,770
2024-06-06	$33.33	$33.33	$33.28	$33.28	$32.80	512
2024-06-05	$33.23	$33.27	$33.15	$33.20	$32.73	754
2024-06-04	$33.08	$33.19	$33.08	$33.18	$32.71	2,623
2024-06-03	$33.34	$33.42	$33.34	$33.42	$32.94	154
2024-05-31	$33.29	$33.29	$33.29	$33.29	$33.29	46
2024-05-30	$32.97	$32.97	$32.94	$32.94	$32.94	184
2024-05-29	$32.79	$32.79	$32.69	$32.73	$32.73	875
2024-05-28	$33.29	$33.29	$33.29	$33.29	$33.29	80
2024-05-24	$33.11	$33.14	$33.11	$33.14	$33.14	119
2024-05-23	$32.90	$32.90	$32.89	$32.89	$32.89	125
2024-05-22	$33.24	$33.24	$33.24	$33.24	$33.24	123
2024-05-21	$33.54	$33.54	$33.54	$33.54	$33.54	8
2024-05-20	$33.61	$33.61	$33.61	$33.61	$33.61	89
2024-05-17	$33.64	$33.64	$33.64	$33.64	$33.64	283
2024-05-16	$33.51	$33.55	$33.51	$33.55	$33.55	181
2024-05-15	$33.51	$33.54	$33.51	$33.54	$33.54	155
2024-05-14	$33.27	$33.34	$33.27	$33.34	$33.34	255
2024-05-13	$33.12	$33.13	$33.04	$33.13	$33.13	835
2024-05-10	$33.00	$33.04	$32.97	$33.04	$33.04	212
2024-05-09	$32.73	$32.85	$32.71	$32.85	$32.85	609
2024-05-08	$32.74	$32.74	$32.74	$32.74	$32.51	7
2024-05-07	$32.71	$32.71	$32.71	$32.71	$32.48	58
2024-05-06	$32.68	$32.68	$32.68	$32.68	$32.45	63
2024-05-03	$32.41	$32.41	$32.41	$32.41	$32.18	67
2024-05-02	$32.21	$32.21	$32.21	$32.21	$31.98	64
2024-05-01	$31.81	$31.81	$31.81	$31.81	$31.58	81
2024-04-30	$31.89	$31.89	$31.89	$31.89	$31.89	18
2024-04-29	$32.29	$32.29	$32.29	$32.29	$32.29	86
2024-04-26	$32.03	$32.08	$32.03	$32.08	$32.08	208
2024-04-25	$31.81	$32.01	$31.81	$32.01	$32.01	177
2024-04-24	$31.95	$31.95	$31.95	$31.95	$31.95	26
2024-04-23	$31.78	$32.04	$31.78	$32.04	$32.04	734
2024-04-22	$31.66	$31.85	$31.66	$31.85	$31.85	328
2024-04-19	$31.45	$31.53	$31.45	$31.53	$31.53	409
2024-04-18	$31.27	$31.27	$31.27	$31.27	$31.27	13
2024-04-17	$31.24	$31.28	$31.13	$31.27	$31.27	1,201
2024-04-16	$31.04	$31.08	$30.99	$31.08	$31.08	2,136
2024-04-15	$31.59	$31.63	$31.43	$31.43	$31.43	473
2024-04-12	$31.69	$31.69	$31.56	$31.58	$31.58	332
2024-04-11	$31.86	$31.96	$31.86	$31.96	$31.96	535
2024-04-10	$32.12	$32.17	$32.11	$32.17	$32.00	410
2024-04-09	$32.63	$32.63	$32.63	$32.63	$32.46	7
2024-04-08	$32.56	$32.56	$32.56	$32.56	$32.39	47
2024-04-05	$32.44	$32.44	$32.44	$32.44	$32.27	9
2024-04-04	$32.78	$32.78	$32.45	$32.45	$32.28	1,028
2024-04-03	$32.47	$32.52	$32.47	$32.51	$32.34	830
2024-04-02	$32.30	$32.30	$32.30	$32.30	$32.13	6
2024-04-01	$32.27	$32.27	$32.27	$32.27	$32.10	23
2024-03-28	$32.32	$32.35	$32.31	$32.31	$32.14	1,386
2024-03-27	$32.31	$32.41	$32.31	$32.39	$32.22	517
2024-03-26	$32.11	$32.14	$32.11	$32.14	$31.98	129
2024-03-25	$32.14	$32.14	$32.14	$32.14	$31.97	36
2024-03-22	$31.99	$31.99	$31.99	$31.99	$31.83	36
2024-03-21	$32.14	$32.14	$32.14	$32.14	$31.97	14
2024-03-20	$31.92	$32.24	$31.92	$32.23	$32.06	1,906
2024-03-19	$31.87	$31.94	$31.87	$31.94	$31.78	588
2024-03-18	$31.85	$31.85	$31.85	$31.85	$31.69	19
2024-03-15	$31.88	$31.88	$31.88	$31.88	$31.72	3
2024-03-14	$31.75	$31.84	$31.75	$31.84	$31.68	247
2024-03-13	$32.15	$32.15	$32.15	$32.15	$31.98	194
2024-03-12	$31.96	$31.96	$31.96	$31.96	$31.79	105
2024-03-11	$31.91	$31.91	$31.91	$31.91	$31.75	196
2024-03-08	$32.18	$32.18	$32.04	$32.05	$31.76	915
2024-03-07	$32.00	$32.09	$32.00	$32.09	$31.80	368
2024-03-06	$31.67	$31.80	$31.67	$31.71	$31.43	1,911
2024-03-05	$31.35	$31.43	$31.35	$31.43	$31.14	1,020
2024-03-04	$31.46	$31.46	$31.46	$31.46	$31.18	65
2024-03-01	$31.46	$31.59	$31.46	$31.54	$31.26	614
2024-02-29	$31.48	$31.48	$31.48	$31.48	$31.20	14
2024-02-28	$31.26	$31.36	$31.26	$31.30	$31.02	1,730
2024-02-27	$31.43	$31.49	$31.43	$31.49	$31.21	1,995
2024-02-26	$31.34	$31.34	$31.27	$31.29	$31.01	2,371
2024-02-23	$31.37	$31.50	$31.37	$31.45	$31.45	1,237
2024-02-22	$31.38	$31.42	$31.38	$31.42	$31.42	730
2024-02-21	$31.24	$31.29	$31.24	$31.29	$31.29	286
2024-02-20	$31.25	$31.25	$31.25	$31.25	$31.25	134
2024-02-16	$31.15	$31.18	$31.13	$31.13	$31.13	761
2024-02-15	$30.89	$31.03	$30.87	$31.03	$31.03	3,194
2024-02-14	$30.68	$30.73	$30.67	$30.73	$30.73	827
2024-02-13	$30.63	$30.63	$30.42	$30.50	$30.50	1,009
2024-02-12	$30.91	$30.91	$30.91	$30.91	$30.91	167
2024-02-09	$30.81	$30.81	$30.81	$30.81	$30.81	62
2024-02-08	$30.81	$30.82	$30.81	$30.81	$30.81	5,191
2024-02-07	$31.04	$31.10	$31.04	$31.05	$31.05	3,958
2024-02-06	$31.14	$31.25	$31.14	$31.24	$31.24	1,960
2024-02-05	$31.03	$31.03	$31.03	$31.03	$31.03	231
2024-02-02	$31.44	$31.44	$31.44	$31.44	$31.44	40
2024-02-01	$31.66	$31.66	$31.66	$31.66	$31.66	32
2024-01-31	$31.45	$31.45	$31.45	$31.45	$31.45	87
2024-01-30	$31.69	$31.69	$31.69	$31.69	$31.69	82
2024-01-29	$31.61	$31.75	$31.61	$31.75	$31.75	652
2024-01-26	$31.71	$31.72	$31.71	$31.71	$31.71	468
2024-01-25	$31.54	$31.60	$31.54	$31.60	$31.60	1,911
2024-01-24	$31.53	$31.53	$31.50	$31.50	$31.50	526
2024-01-23	$31.36	$31.36	$31.36	$31.36	$31.36	191
2024-01-22	$31.33	$31.33	$31.33	$31.33	$31.33	72
2024-01-19	$31.32	$31.38	$31.32	$31.38	$31.38	147
2024-01-18	$31.27	$31.27	$31.27	$31.27	$31.27	14
2024-01-17	$31.20	$31.24	$31.14	$31.24	$31.24	1,360
2024-01-16	$31.76	$31.76	$31.51	$31.52	$31.52	1,379
2024-01-12	$32.07	$32.07	$31.97	$32.00	$32.00	5,042
2024-01-11	$31.80	$31.95	$31.80	$31.95	$31.95	546
2024-01-10	$32.06	$32.07	$32.03	$32.03	$32.03	677
2024-01-09	$32.08	$32.11	$32.06	$32.07	$32.07	899
2024-01-08	$32.32	$32.34	$32.32	$32.34	$32.34	196
2024-01-05	$32.31	$32.34	$32.28	$32.28	$32.28	879
2024-01-04	$32.18	$32.18	$32.18	$32.18	$32.18	3
2024-01-03	$31.93	$32.03	$31.93	$32.03	$32.03	404
2024-01-02	$32.19	$32.20	$32.16	$32.18	$32.18	2,022
2023-12-29	$32.32	$32.39	$32.28	$32.32	$32.32	10,305
2023-12-28	$32.33	$32.33	$32.29	$32.33	$32.33	791
2023-12-27	$32.36	$32.45	$32.36	$32.45	$32.45	1,065
2023-12-26	$32.05	$32.29	$32.05	$32.29	$32.29	968
2023-12-22	$32.13	$32.16	$32.13	$32.14	$32.14	9,076
2023-12-21	$31.85	$32.04	$31.83	$32.04	$32.04	1,227
2023-12-20	$31.55	$31.55	$31.55	$31.55	$31.55	108
2023-12-19	$31.80	$31.83	$31.79	$31.83	$31.83	673
2023-12-18	$31.53	$31.56	$31.53	$31.56	$31.56	342
2023-12-15	$31.77	$31.77	$31.77	$31.77	$31.55	12
2023-12-14	$31.94	$32.02	$31.94	$31.97	$31.75	773
2023-12-13	$31.08	$31.64	$31.05	$31.64	$31.42	3,022
2023-12-12	$31.09	$31.15	$31.09	$31.15	$30.93	16,689
2023-12-11	$31.11	$31.11	$31.11	$31.11	$30.90	18
2023-12-08	$31.18	$31.23	$31.15	$31.23	$31.02	3,147
2023-12-07	$30.97	$31.15	$30.97	$31.15	$30.94	1,319
2023-12-06	$31.17	$31.17	$30.95	$30.95	$30.74	632
2023-12-05	$30.95	$30.95	$30.95	$30.95	$30.74	20
2023-12-04	$30.99	$31.01	$30.95	$31.01	$30.80	793
2023-12-01	$31.20	$31.20	$31.20	$31.20	$30.99	67
2023-11-30	$30.84	$30.86	$30.84	$30.86	$30.65	334
2023-11-29	$30.85	$30.85	$30.85	$30.85	$30.63	54
2023-11-28	$30.88	$30.88	$30.88	$30.88	$30.67	18
2023-11-27	$30.75	$30.75	$30.75	$30.75	$30.54	15
2023-11-24	$30.76	$30.83	$30.76	$30.83	$30.62	659
2023-11-22	$30.38	$30.51	$30.35	$30.51	$30.30	1,608
2023-11-21	$30.56	$30.56	$30.56	$30.56	$30.35	10
2023-11-20	$30.71	$30.71	$30.71	$30.71	$30.50	15
2023-11-17	$30.60	$30.60	$30.60	$30.60	$30.39	7
2023-11-16	$30.27	$30.27	$30.23	$30.23	$30.03	134
2023-11-15	$30.35	$30.35	$30.32	$30.32	$30.11	163
2023-11-14	$30.31	$30.31	$30.31	$30.31	$30.10	11
2023-11-13	$29.59	$29.68	$29.59	$29.68	$29.48	323
2023-11-10	$29.54	$29.54	$29.54	$29.54	$29.34	39
2023-11-09	$29.69	$29.69	$29.39	$29.39	$29.19	245
2023-11-08	$29.58	$29.58	$29.47	$29.47	$29.27	1,049
2023-11-07	$29.52	$29.57	$29.51	$29.55	$29.32	2,904
2023-11-06	$29.91	$29.91	$29.84	$29.91	$29.67	1,118
2023-11-03	$29.93	$29.93	$29.93	$29.93	$29.69	130
2023-11-02	$29.59	$29.59	$29.59	$29.59	$29.35	12
2023-11-01	$29.05	$29.05	$29.05	$29.05	$28.82	20
2023-10-31	$28.84	$28.84	$28.84	$28.84	$28.60	59
2023-10-30	$28.87	$28.87	$28.87	$28.87	$28.64	132
2023-10-27	$28.43	$28.49	$28.43	$28.49	$28.26	634
2023-10-26	$28.60	$28.64	$28.51	$28.64	$28.41	620
2023-10-25	$28.74	$28.74	$28.64	$28.64	$28.41	996
2023-10-24	$28.78	$28.83	$28.78	$28.83	$28.60	304
2023-10-23	$28.66	$28.73	$28.66	$28.70	$28.47	298
2023-10-20	$28.63	$28.63	$28.63	$28.63	$28.40	27
2023-10-19	$29.08	$29.11	$28.99	$28.99	$28.76	2,757
2023-10-18	$29.37	$29.37	$29.31	$29.31	$29.07	121
2023-10-17	$29.63	$29.63	$29.62	$29.63	$29.39	454
2023-10-16	$29.60	$29.75	$29.60	$29.75	$29.51	4,949
2023-10-13	$29.48	$29.48	$29.48	$29.48	$29.24	125
2023-10-12	$29.58	$29.58	$29.58	$29.58	$29.34	7
2023-10-11	$30.00	$30.02	$29.94	$29.94	$29.70	304
2023-10-10	$30.00	$30.03	$29.96	$29.96	$29.59	457
2023-10-09	$29.46	$29.62	$29.46	$29.62	$29.25	860
2023-10-06	$29.59	$29.59	$29.59	$29.59	$29.22	18
2023-10-05	$29.15	$29.20	$29.15	$29.20	$28.83	273
2023-10-04	$28.92	$28.92	$28.92	$28.92	$28.56	16
2023-10-03	$28.98	$28.98	$28.98	$28.98	$28.62	62
2023-10-02	$29.55	$29.55	$29.28	$29.28	$28.91	8,427
2023-09-29	$29.86	$29.86	$29.86	$29.86	$29.48	7
2023-09-28	$29.88	$29.88	$29.88	$29.88	$29.50	14
2023-09-27	$29.63	$29.63	$29.63	$29.63	$29.26	13
2023-09-26	$29.91	$29.93	$29.91	$29.93	$29.55	183
2023-09-25	$30.07	$30.15	$30.07	$30.15	$29.77	942
2023-09-22	$30.36	$30.36	$30.36	$30.36	$29.98	80
2023-09-21	$30.42	$30.42	$30.41	$30.41	$30.03	476
2023-09-20	$31.12	$31.12	$30.85	$30.85	$30.46	273
2023-09-19	$30.84	$30.85	$30.82	$30.82	$30.43	1,670
2023-09-18	$30.73	$30.77	$30.68	$30.77	$30.38	1,547
2023-09-15	$30.76	$30.76	$30.76	$30.76	$30.37	132
2023-09-14	$30.89	$30.89	$30.89	$30.89	$30.50	12
2023-09-13	$30.37	$30.37	$30.37	$30.37	$29.98	118
2023-09-12	$30.41	$30.41	$30.41	$30.41	$30.02	150
2023-09-11	$30.44	$30.44	$30.44	$30.44	$30.06	148
2023-09-08	$30.02	$30.06	$30.02	$30.06	$29.68	294
2023-09-07	$30.05	$30.05	$30.03	$30.03	$29.65	138
2023-09-06	$30.00	$30.00	$30.00	$30.00	$29.62	23
2023-09-05	$30.54	$30.54	$30.19	$30.26	$29.82	2,485
2023-09-01	$30.56	$30.56	$30.53	$30.53	$30.08	1,728
2023-08-31	$30.48	$30.48	$30.48	$30.48	$30.03	113
2023-08-30	$30.55	$30.63	$30.55	$30.59	$30.14	57,612
2023-08-29	$30.42	$30.57	$30.04	$30.57	$30.12	12,448
2023-08-28	$30.03	$30.10	$30.03	$30.10	$29.66	214
2023-08-25	$29.93	$29.93	$29.75	$29.90	$29.46	454
2023-08-24	$29.77	$29.80	$29.72	$29.72	$29.28	2,117
2023-08-23	$29.97	$29.97	$29.97	$29.97	$29.53	11
2023-08-22	$29.68	$29.68	$29.68	$29.68	$29.24	7
2023-08-21	$29.70	$29.84	$29.70	$29.84	$29.40	1,709
2023-08-18	$29.74	$29.74	$29.74	$29.74	$29.74	88
2023-08-17	$29.76	$29.76	$29.76	$29.76	$29.76	103
2023-08-16	$29.87	$29.87	$29.87	$29.87	$29.87	34
2023-08-15	$30.22	$30.22	$30.02	$30.02	$30.02	307
2023-08-14	$30.45	$30.45	$30.45	$30.45	$30.45	27
2023-08-11	$30.57	$30.57	$30.57	$30.57	$30.57	71
2023-08-10	$30.80	$30.80	$30.80	$30.80	$30.80	62
2023-08-09	$30.67	$30.69	$30.67	$30.69	$30.69	3,596
2023-08-08	$30.51	$30.51	$30.51	$30.51	$30.51	97
2023-08-07	$30.89	$30.89	$30.89	$30.89	$30.84	67
2023-08-04	$30.88	$30.91	$30.73	$30.73	$30.73	906
2023-08-03	$30.57	$30.57	$30.57	$30.57	$30.57	19
2023-08-02	$30.73	$30.73	$30.61	$30.61	$30.61	543
2023-08-01	$31.25	$31.29	$31.25	$31.29	$31.29	364
2023-07-31	$31.74	$31.79	$31.64	$31.64	$31.64	719
2023-07-28	$31.65	$31.65	$31.65	$31.65	$31.65	37
2023-07-27	$31.57	$31.57	$31.57	$31.57	$31.57	37
2023-07-26	$31.62	$31.77	$31.62	$31.77	$31.77	451
2023-07-25	$31.58	$31.74	$31.58	$31.65	$31.65	1,717
2023-07-24	$31.65	$31.74	$31.65	$31.72	$31.72	446
2023-07-21	$31.56	$31.62	$31.56	$31.62	$31.62	230
2023-07-20	$31.58	$31.64	$31.57	$31.64	$31.64	772
2023-07-19	$31.54	$31.54	$31.54	$31.54	$31.54	99
2023-07-18	$31.46	$31.50	$31.44	$31.50	$31.50	982
2023-07-17	$31.42	$31.42	$31.42	$31.42	$31.42	25
2023-07-14	$31.40	$31.44	$31.40	$31.44	$31.44	369
2023-07-13	$31.59	$31.59	$31.58	$31.58	$31.58	204
2023-07-12	$31.22	$31.22	$31.20	$31.20	$31.20	384
2023-07-11	$30.36	$30.56	$30.36	$30.56	$30.56	638
2023-07-10	$30.23	$30.23	$30.23	$30.23	$30.23	183
2023-07-07	$30.48	$30.48	$30.48	$30.48	$30.27	152
2023-07-06	$30.23	$30.23	$30.23	$30.23	$30.03	32
2023-07-05	$31.04	$31.04	$30.77	$30.80	$30.59	450
2023-07-03	$30.85	$31.05	$30.85	$31.05	$30.84	854
2023-06-30	$30.85	$30.85	$30.85	$30.85	$30.85	36
2023-06-29	$30.60	$30.60	$30.60	$30.60	$30.60	13
2023-06-28	$30.51	$30.61	$30.51	$30.51	$30.51	855
2023-06-27	$30.63	$30.63	$30.63	$30.63	$30.63	36
2023-06-26	$30.36	$30.37	$30.36	$30.37	$30.37	205
2023-06-23	$30.24	$30.24	$30.18	$30.18	$30.18	280
2023-06-22	$30.62	$30.62	$30.62	$30.62	$30.62	36
2023-06-21	$30.81	$30.81	$30.81	$30.81	$30.81	144
2023-06-20	$30.64	$30.77	$30.64	$30.73	$30.73	467
2023-06-16	$31.01	$31.01	$31.01	$31.01	$31.01	22
2023-06-15	$30.99	$31.03	$30.98	$31.02	$31.02	3,807
2023-06-14	$30.81	$30.81	$30.65	$30.65	$30.65	410
2023-06-13	$30.54	$30.65	$30.54	$30.57	$30.57	871
2023-06-12	$30.35	$30.35	$30.35	$30.35	$30.35	46
2023-06-09	$30.60	$30.60	$30.48	$30.48	$30.48	252
2023-06-08	$30.88	$30.88	$30.88	$30.88	$30.48	10
2023-06-07	$30.71	$30.71	$30.56	$30.56	$30.16	413
2023-06-06	$30.71	$30.73	$30.71	$30.73	$30.33	187
2023-06-05	$30.64	$30.64	$30.64	$30.64	$30.24	283
2023-06-02	$30.48	$30.66	$30.48	$30.65	$30.25	961
2023-06-01	$30.20	$30.20	$30.20	$30.20	$29.80	106
2023-05-31	$30.02	$30.02	$29.90	$29.90	$29.51	517
2023-05-30	$30.27	$30.27	$30.17	$30.22	$29.82	541
2023-05-26	$30.38	$30.43	$30.38	$30.43	$30.03	103
2023-05-25	$30.46	$30.46	$30.20	$30.20	$29.80	703
2023-05-24	$30.54	$30.54	$30.54	$30.54	$30.14	65
2023-05-23	$30.82	$30.82	$30.82	$30.82	$30.41	7
2023-05-22	$31.07	$31.07	$31.07	$31.07	$30.66	25
2023-05-19	$31.00	$31.00	$31.00	$31.00	$30.59	30
2023-05-18	$30.87	$30.87	$30.87	$30.87	$30.46	164
2023-05-17	$30.84	$30.95	$30.78	$30.95	$30.54	456
2023-05-16	$31.00	$31.05	$30.89	$30.89	$30.48	6,956
2023-05-15	$31.25	$31.37	$31.25	$31.37	$30.96	1,219
2023-05-12	$30.96	$31.10	$30.96	$31.10	$30.69	173
2023-05-11	$31.01	$31.09	$31.01	$31.09	$30.68	148
2023-05-10	$31.29	$31.44	$31.29	$31.44	$31.02	154
2023-05-09	$31.60	$31.60	$31.57	$31.60	$31.13	397
2023-05-08	$31.78	$31.78	$31.62	$31.73	$31.26	818
2023-05-05	$31.69	$31.69	$31.60	$31.65	$31.18	638
2023-05-04	$31.09	$31.09	$31.09	$31.09	$30.63	146
2023-05-03	$31.14	$31.15	$31.14	$31.15	$30.69	334
2023-05-02	$31.05	$31.15	$31.05	$31.15	$30.69	237
2023-05-01	$31.66	$31.66	$31.48	$31.48	$31.01	497
2023-04-28	$31.64	$31.64	$31.64	$31.64	$31.64	6
2023-04-27	$31.50	$31.63	$31.50	$31.63	$31.63	984
2023-04-26	$31.27	$31.27	$31.26	$31.26	$31.26	720
2023-04-25	$30.97	$30.97	$30.97	$30.97	$30.97	43
2023-04-24	$31.48	$31.57	$31.48	$31.57	$31.57	156
2023-04-21	$31.47	$31.47	$31.43	$31.43	$31.43	195
2023-04-20	$31.46	$31.47	$31.46	$31.47	$31.47	707
2023-04-19	$31.62	$31.62	$31.62	$31.62	$31.62	109
2023-04-18	$31.62	$31.62	$31.52	$31.58	$31.58	483
2023-04-17	$31.38	$31.52	$31.38	$31.52	$31.52	488
2023-04-14	$31.95	$31.95	$31.51	$31.57	$31.57	460
2023-04-13	$31.63	$31.63	$31.63	$31.63	$31.63	149
2023-04-12	$31.37	$31.38	$31.34	$31.34	$31.34	641
2023-04-11	$31.22	$31.22	$31.22	$31.22	$31.22	15
2023-04-10	$31.14	$31.18	$31.14	$31.18	$30.96	464
2023-04-06	$31.20	$31.20	$31.19	$31.20	$30.98	1,668
2023-04-05	$31.09	$31.09	$31.09	$31.09	$30.87	23
2023-04-04	$31.26	$31.26	$31.21	$31.21	$30.99	616
2023-04-03	$31.11	$31.22	$31.11	$31.22	$30.99	486
2023-03-31	$30.93	$30.95	$30.86	$30.95	$30.73	4,909
2023-03-30	$30.94	$30.94	$30.94	$30.94	$30.72	106
2023-03-29	$30.60	$30.68	$30.60	$30.68	$30.46	1,215
2023-03-28	$30.31	$30.31	$30.31	$30.31	$30.09	2
2023-03-27	$30.25	$30.25	$30.25	$30.25	$30.03	102
2023-03-24	$29.77	$29.94	$29.77	$29.94	$29.72	215
2023-03-23	$30.42	$30.45	$30.07	$30.07	$29.85	427
2023-03-22	$30.25	$30.25	$30.25	$30.25	$30.03	88
2023-03-21	$30.37	$30.37	$30.37	$30.37	$30.15	243
2023-03-20	$30.08	$30.08	$29.99	$29.99	$29.77	244
2023-03-17	$29.64	$29.64	$29.61	$29.61	$29.40	294
2023-03-16	$29.58	$29.99	$29.58	$29.99	$29.77	130
2023-03-15	$29.64	$29.81	$29.64	$29.81	$29.60	1,016
2023-03-14	$30.91	$30.91	$30.91	$30.91	$30.69	306
2023-03-13	$30.41	$30.73	$30.15	$30.44	$30.22	4,188
2023-03-10	$30.88	$30.88	$30.74	$30.74	$30.52	6,898
2023-03-09	$31.41	$31.41	$30.79	$31.15	$30.74	1,283
2023-03-08	$31.33	$31.41	$31.33	$31.41	$31.00	230
2023-03-07	$31.92	$31.92	$31.30	$31.30	$30.89	937
2023-03-06	$31.98	$31.98	$31.98	$31.98	$31.56	100
2023-03-03	$31.93	$31.93	$31.93	$31.93	$31.52	1,007
2023-03-02	$31.47	$31.57	$31.47	$31.57	$31.16	2,344
2023-03-01	$31.53	$31.63	$31.47	$31.51	$31.10	2,978
2023-02-28	$31.36	$31.36	$31.36	$31.36	$30.96	46
2023-02-27	$31.41	$31.53	$31.41	$31.53	$31.12	773
2023-02-24	$31.24	$31.24	$31.20	$31.20	$30.79	1,019
2023-02-23	$31.50	$31.62	$31.44	$31.62	$31.21	2,385
2023-02-22	$31.47	$31.47	$31.47	$31.47	$31.06	319
2023-02-21	$31.77	$31.79	$31.63	$31.69	$31.28	1,281
2023-02-17	$31.77	$31.96	$31.72	$31.96	$31.55	1,471
2023-02-16	$31.66	$31.66	$31.66	$31.66	$31.25	117
2023-02-15	$31.69	$31.69	$31.69	$31.69	$31.28	29
2023-02-14	$29.69	$31.98	$29.69	$31.98	$31.56	5,849
2023-02-13	$31.77	$31.77	$31.77	$31.77	$31.35	9
2023-02-10	$31.43	$31.54	$31.43	$31.54	$31.13	1,350
2023-02-09	$31.65	$31.65	$31.65	$31.65	$31.22	32
2023-02-08	$31.57	$31.57	$31.57	$31.57	$31.14	264
2023-02-07	$31.53	$31.58	$31.53	$31.58	$31.58	404
2023-02-06	$31.59	$31.59	$31.37	$31.39	$31.39	954
2023-02-03	$31.74	$31.74	$31.68	$31.73	$31.73	1,196
2023-02-02	$32.14	$32.15	$32.14	$32.15	$32.15	407
2023-02-01	$31.79	$32.32	$31.79	$32.32	$32.32	1,784
2023-01-31	$31.80	$31.96	$31.80	$31.96	$31.96	1,384
2023-01-30	$31.91	$31.91	$31.80	$31.80	$31.80	788
2023-01-27	$32.00	$32.00	$31.94	$31.94	$31.94	1,306
2023-01-26	$31.95	$31.98	$31.95	$31.98	$31.98	479
2023-01-25	$31.89	$31.96	$31.89	$31.92	$31.92	1,712
2023-01-24	$31.63	$31.82	$31.63	$31.82	$31.82	578
2023-01-23	$31.61	$31.86	$31.61	$31.86	$31.86	1,073
2023-01-20	$31.50	$31.74	$31.50	$31.74	$31.74	9,035
2023-01-19	$31.23	$31.33	$31.23	$31.33	$31.33	278
2023-01-18	$31.70	$31.70	$31.28	$31.28	$31.28	457
2023-01-17	$31.56	$31.64	$31.45	$31.64	$31.64	1,301
2023-01-13	$31.38	$31.38	$31.26	$31.26	$31.26	4,425
2023-01-12	$31.46	$31.46	$31.38	$31.41	$31.41	8,665
2023-01-11	$30.89	$31.00	$30.89	$30.97	$30.96	4,900
2023-01-10	$30.82	$30.82	$30.82	$30.82	$30.82	13
2023-01-09	$30.88	$30.96	$30.83	$30.83	$30.83	8,139
2023-01-06	$30.54	$30.63	$30.54	$30.63	$30.63	4,476
2023-01-05	$29.91	$29.91	$29.90	$29.91	$29.91	1,161
2023-01-04	$30.09	$30.09	$30.02	$30.02	$30.01	834
2023-01-03	$29.55	$29.58	$29.48	$29.58	$29.58	1,445
2022-12-30	$29.32	$29.32	$29.25	$29.30	$29.30	976
2022-12-29	$29.53	$29.53	$29.51	$29.51	$29.51	306
2022-12-28	$29.21	$29.21	$29.21	$29.21	$29.21	18
2022-12-27	$29.41	$29.41	$29.22	$29.22	$29.22	1,826
2022-12-23	$29.24	$29.40	$29.24	$29.40	$29.40	1,605
2022-12-22	$28.94	$28.94	$28.94	$28.94	$28.94	40
2022-12-21	$29.22	$29.38	$29.22	$29.38	$29.38	234
2022-12-20	$28.94	$28.97	$28.73	$28.73	$28.73	13,226
2022-12-19	$28.93	$28.93	$28.68	$28.90	$28.90	8,997
2022-12-16	$28.55	$28.83	$28.55	$28.83	$28.83	6,038
2022-12-15	$29.57	$29.57	$28.96	$28.96	$28.77	294
2022-12-14	$29.69	$29.96	$29.69	$29.96	$29.96	296
2022-12-13	$30.08	$30.08	$29.63	$29.63	$29.63	6,036
2022-12-12	$29.26	$29.55	$29.26	$29.55	$29.55	871
2022-12-09	$29.22	$29.22	$29.22	$29.22	$29.22	35
2022-12-08	$29.29	$29.52	$29.29	$29.52	$29.52	494
2022-12-07	$29.43	$29.43	$29.05	$29.05	$29.05	1,941
2022-12-06	$29.49	$29.49	$29.22	$29.47	$29.47	1,561
2022-12-05	$29.58	$29.58	$29.43	$29.43	$29.43	237
2022-12-02	$29.68	$29.75	$29.63	$29.68	$29.68	1,040
2022-12-01	$29.75	$29.88	$29.75	$29.88	$29.88	427
2022-11-30	$29.21	$29.50	$29.08	$29.37	$29.37	947
2022-11-29	$29.29	$29.29	$29.29	$29.29	$29.29	53
2022-11-28	$28.90	$28.90	$28.84	$28.84	$28.84	305
2022-11-25	$29.50	$29.50	$29.50	$29.50	$29.50	8
2022-11-23	$29.04	$29.04	$29.04	$29.04	$29.04	2
2022-11-22	$28.75	$29.18	$28.75	$29.18	$29.18	1,241
2022-11-21	$28.42	$28.42	$28.42	$28.42	$28.42	45
2022-11-18	$28.91	$28.91	$28.80	$28.80	$28.80	705
2022-11-17	$28.50	$28.70	$28.42	$28.70	$28.70	3,743
2022-11-16	$29.05	$29.05	$28.69	$28.69	$28.69	8,646
2022-11-15	$29.03	$29.14	$29.03	$29.14	$29.14	768
2022-11-14	$28.33	$28.97	$28.33	$28.61	$28.61	3,309
2022-11-11	$28.80	$29.27	$28.80	$29.27	$29.27	2,707
2022-11-10	$28.16	$28.80	$28.16	$28.80	$28.80	742
2022-11-09	$27.64	$27.64	$27.34	$27.42	$27.42	2,517
2022-11-08	$27.86	$27.91	$27.56	$27.70	$27.70	13,775
2022-11-07	$27.39	$27.65	$27.39	$27.57	$27.53	4,866
2022-11-04	$26.04	$27.41	$26.04	$27.41	$27.38	14,443
2022-11-03	$26.10	$26.15	$26.10	$26.15	$26.12	431
2022-11-02	$26.69	$26.69	$26.41	$26.41	$26.38	594
2022-11-01	$26.94	$26.94	$26.70	$26.72	$26.69	2,834
2022-10-31	$26.47	$26.47	$26.41	$26.43	$26.39	363
2022-10-28	$26.51	$26.62	$26.48	$26.62	$26.58	783
2022-10-27	$26.52	$26.52	$26.36	$26.36	$26.33	627
2022-10-26	$26.35	$26.35	$26.35	$26.35	$26.32	2
2022-10-25	$25.78	$26.13	$25.78	$26.13	$26.09	1,555
2022-10-24	$25.76	$25.76	$25.76	$25.76	$25.72	153
2022-10-21	$25.74	$25.74	$25.74	$25.74	$25.71	2
2022-10-20	$25.72	$25.72	$25.35	$25.35	$25.32	2,009
2022-10-19	$25.59	$25.59	$25.18	$25.42	$25.39	3,970
2022-10-18	$25.59	$25.71	$25.59	$25.65	$25.62	313
2022-10-17	$25.27	$25.59	$25.27	$25.58	$25.55	998
2022-10-14	$24.90	$24.90	$24.78	$24.78	$24.78	145
2022-10-13	$24.25	$25.18	$24.25	$25.11	$25.11	2,329
2022-10-12	$24.59	$24.61	$24.51	$24.51	$24.51	3,022
2022-10-11	$24.64	$24.98	$24.60	$24.60	$24.60	7,357
2022-10-10	$25.00	$25.00	$24.98	$24.98	$24.86	4,198
2022-10-07	$25.27	$25.27	$25.27	$25.27	$25.27	23
2022-10-06	$25.73	$25.73	$25.22	$25.22	$25.22	3,014
2022-10-05	$25.79	$25.98	$25.79	$25.98	$25.98	3,150
2022-10-04	$26.00	$26.39	$26.00	$26.27	$26.27	4,352
2022-10-03	$25.43	$25.63	$25.43	$25.63	$25.63	4,944
2022-09-30	$24.94	$24.97	$24.87	$24.97	$24.97	3,264
2022-09-29	$25.08	$25.08	$24.85	$24.85	$24.85	747
2022-09-28	$24.95	$25.39	$24.95	$25.39	$25.39	237
2022-09-27	$25.00	$25.00	$25.00	$25.00	$25.00	43
2022-09-26	$25.28	$25.28	$25.20	$25.23	$25.23	765
2022-09-23	$26.20	$26.20	$25.66	$25.66	$25.66	7,464
2022-09-22	$26.78	$26.78	$26.78	$26.78	$26.78	6
2022-09-21	$27.04	$27.04	$26.74	$26.74	$26.74	281
2022-09-20	$27.31	$27.31	$27.03	$27.03	$27.03	1,609
2022-09-19	$27.47	$27.56	$27.47	$27.56	$27.56	1,513
2022-09-16	$27.48	$27.48	$27.48	$27.48	$27.48	11
2022-09-15	$27.61	$27.61	$27.53	$27.53	$27.53	108
2022-09-14	$27.75	$27.75	$27.66	$27.66	$27.66	454
2022-09-13	$27.70	$27.70	$27.70	$27.70	$27.70	134
2022-09-12	$28.33	$28.44	$28.33	$28.44	$28.44	375
2022-09-09	$27.85	$28.10	$27.85	$28.10	$28.10	1,843
2022-09-08	$27.60	$27.60	$27.57	$27.57	$27.57	136
2022-09-07	$27.64	$27.64	$27.64	$27.64	$27.64	111
2022-09-06	$27.40	$27.40	$27.40	$27.40	$27.40	32
2022-09-02	$28.04	$28.04	$27.59	$27.59	$27.59	2,009
2022-09-01	$27.73	$27.73	$27.51	$27.63	$27.63	570
2022-08-31	$27.98	$27.98	$27.91	$27.91	$27.91	1,072
2022-08-30	$28.29	$28.29	$28.29	$28.29	$28.29	41
2022-08-29	$28.34	$28.44	$28.34	$28.38	$28.38	1,311
2022-08-26	$28.59	$28.59	$28.34	$28.34	$28.34	388
2022-08-25	$28.85	$28.85	$28.85	$28.85	$28.85	53
2022-08-24	$28.61	$28.75	$28.61	$28.65	$28.65	1,033
2022-08-23	$28.61	$28.72	$28.61	$28.70	$28.70	865
2022-08-22	$28.67	$28.69	$28.63	$28.69	$28.69	1,489
2022-08-19	$29.09	$29.09	$28.75	$28.75	$28.75	424
2022-08-18	$29.31	$29.42	$29.31	$29.42	$29.42	139
2022-08-17	$29.34	$29.34	$29.09	$29.09	$29.09	327
2022-08-16	$29.51	$29.67	$29.51	$29.67	$29.67	140
2022-08-15	$29.39	$29.43	$29.33	$29.43	$29.43	930
2022-08-12	$29.54	$29.59	$29.43	$29.43	$29.43	1,708
2022-08-11	$29.46	$29.67	$29.39	$29.67	$29.67	520
2022-08-10	$29.20	$29.20	$29.20	$29.20	$29.20	34
2022-08-09	$28.90	$29.06	$28.81	$29.06	$29.06	3,483
2022-08-08	$29.00	$29.00	$28.85	$28.85	$28.78	679
2022-08-05	$28.60	$28.95	$28.60	$28.95	$28.88	215
2022-08-04	$28.74	$28.74	$28.58	$28.58	$28.51	132
2022-08-03	$28.56	$28.96	$28.56	$28.96	$28.89	572
2022-08-02	$28.76	$28.79	$28.62	$28.62	$28.55	284
2022-08-01	$28.97	$28.97	$28.89	$28.95	$28.88	504
2022-07-29	$28.80	$28.83	$28.80	$28.83	$28.76	529
2022-07-28	$28.56	$28.99	$28.49	$28.99	$28.92	563
2022-07-27	$28.40	$28.70	$28.38	$28.54	$28.47	6,417
2022-07-26	$28.37	$28.42	$28.25	$28.25	$28.18	1,195
2022-07-25	$28.47	$28.76	$28.44	$28.76	$28.69	1,562
2022-07-22	$28.28	$28.34	$28.17	$28.17	$28.11	1,975
2022-07-21	$28.07	$28.27	$28.07	$28.27	$28.20	662
2022-07-20	$28.37	$28.39	$28.20	$28.23	$28.16	1,268
2022-07-19	$28.54	$28.57	$28.53	$28.53	$28.46	558
2022-07-18	$27.98	$28.21	$27.93	$28.17	$28.10	11,940
2022-07-15	$27.74	$27.74	$27.60	$27.71	$27.65	14,332
2022-07-14	$27.51	$27.53	$27.28	$27.31	$27.25	5,542
2022-07-13	$27.83	$28.11	$27.61	$28.10	$28.03	4,288
2022-07-12	$28.14	$28.30	$28.00	$28.00	$27.94	1,714
2022-07-11	$28.40	$28.40	$28.06	$28.07	$28.01	4,828
2022-07-08	$28.95	$29.01	$28.67	$29.01	$28.65	19,337
2022-07-07	$28.46	$28.92	$28.46	$28.92	$28.56	1,333
2022-07-06	$28.27	$28.27	$28.15	$28.15	$27.80	242
2022-07-05	$28.40	$28.40	$28.40	$28.40	$28.05	116
2022-07-01	$29.08	$29.12	$29.04	$29.12	$28.76	759
2022-06-30	$28.88	$29.45	$28.77	$29.45	$29.08	1,012
2022-06-29	$29.38	$29.41	$29.17	$29.17	$28.81	2,812
2022-06-28	$29.77	$29.77	$29.62	$29.77	$29.40	428
2022-06-27	$29.60	$29.60	$29.42	$29.42	$29.06	249
2022-06-24	$29.34	$29.34	$29.34	$29.34	$28.97	302
2022-06-23	$29.21	$29.21	$29.21	$29.21	$28.85	13
2022-06-22	$29.23	$29.23	$28.95	$28.95	$28.59	311
2022-06-21	$29.32	$29.57	$29.32	$29.57	$29.20	1,604
2022-06-17	$29.33	$29.33	$28.95	$28.95	$28.59	502
2022-06-16	$29.60	$29.70	$29.60	$29.70	$29.33	1,050
2022-06-15	$30.04	$30.04	$29.84	$29.85	$29.48	2,684
2022-06-14	$29.74	$29.91	$29.44	$29.91	$29.54	3,405
2022-06-13	$30.13	$30.13	$29.76	$29.76	$29.39	650
2022-06-10	$30.88	$30.88	$30.55	$30.61	$30.23	3,277
2022-06-09	$31.97	$32.02	$31.97	$32.01	$31.17	670
2022-06-08	$32.36	$32.36	$32.02	$32.02	$31.18	495
2022-06-07	$32.34	$32.95	$32.34	$32.95	$32.08	7,569
2022-06-06	$32.49	$32.51	$32.34	$32.34	$31.49	23,886
2022-06-03	$32.40	$32.73	$32.40	$32.73	$31.87	447
2022-06-02	$32.59	$32.59	$32.57	$32.57	$31.71	308
2022-06-01	$32.55	$32.55	$32.27	$32.27	$31.42	410
2022-05-31	$32.67	$32.67	$32.37	$32.37	$31.52	1,409
2022-05-27	$32.60	$33.02	$32.60	$33.02	$32.15	168
2022-05-26	$32.52	$32.56	$32.44	$32.44	$31.58	545
2022-05-25	$32.45	$32.86	$32.27	$32.86	$31.99	1,771
2022-05-24	$32.22	$32.22	$32.15	$32.20	$31.35	1,197
2022-05-23	$32.20	$32.22	$32.16	$32.16	$31.31	628
2022-05-20	$31.71	$32.03	$31.71	$32.03	$31.19	451
2022-05-19	$31.43	$31.49	$31.39	$31.39	$30.56	521
2022-05-18	$31.63	$31.63	$31.63	$31.63	$30.80	50
2022-05-17	$31.75	$31.77	$31.64	$31.64	$30.81	1,622
2022-05-16	$31.26	$31.57	$31.26	$31.57	$30.74	533
2022-05-13	$30.94	$30.94	$30.94	$30.94	$30.12	122
2022-05-12	$30.41	$30.76	$30.41	$30.76	$29.95	287
2022-05-11	$30.75	$30.99	$30.44	$30.44	$29.64	4,993
2022-05-10	$30.57	$30.75	$30.57	$30.75	$29.94	4,180
2022-05-09	$30.79	$30.79	$30.67	$30.67	$29.75	1,184
2022-05-06	$31.20	$31.20	$31.20	$31.20	$30.26	58
2022-05-05	$31.52	$31.52	$31.42	$31.42	$30.48	161
2022-05-04	$31.57	$32.05	$31.57	$32.05	$31.09	2,236
2022-05-03	$31.49	$31.97	$31.49	$31.97	$31.01	937
2022-05-02	$31.19	$31.36	$31.19	$31.36	$30.42	680
2022-04-29	$31.40	$31.40	$31.40	$31.40	$30.46	4
2022-04-28	$31.83	$31.83	$31.83	$31.83	$30.87	65
2022-04-27	$31.42	$31.42	$31.42	$31.42	$30.48	239
2022-04-26	$31.60	$31.60	$31.39	$31.39	$30.45	1,295
2022-04-25	$31.77	$32.03	$31.77	$31.97	$31.01	1,590
2022-04-22	$32.35	$32.35	$32.20	$32.20	$31.23	911
2022-04-21	$33.01	$33.01	$32.58	$32.58	$31.60	407
2022-04-20	$32.98	$32.98	$32.88	$32.96	$31.97	854
2022-04-19	$32.65	$32.65	$32.65	$32.65	$31.67	42
2022-04-18	$32.73	$32.73	$32.65	$32.65	$31.67	1,778
2022-04-14	$32.79	$32.79	$32.75	$32.75	$31.77	1,213
2022-04-13	$32.64	$32.82	$32.64	$32.78	$31.79	1,824
2022-04-12	$32.71	$32.74	$32.70	$32.72	$31.74	892
2022-04-11	$32.66	$32.88	$32.66	$32.75	$31.77	24,403
2022-04-08	$32.86	$32.86	$32.86	$32.86	$31.67	212
2022-04-07	$32.68	$32.68	$32.54	$32.62	$31.44	1,068
2022-04-06	$32.69	$32.70	$32.69	$32.70	$31.51	643
2022-04-05	$32.91	$32.91	$32.75	$32.75	$31.56	315
2022-04-04	$33.08	$33.08	$33.08	$33.08	$31.88	11
2022-04-01	$32.83	$33.08	$32.83	$33.08	$31.88	281
2022-03-31	$33.19	$33.19	$33.19	$33.19	$31.99	77
2022-03-30	$33.24	$33.26	$33.19	$33.19	$31.99	1,060
2022-03-29	$32.64	$32.64	$32.64	$32.64	$31.45	4
2022-03-28	$32.64	$32.64	$32.64	$32.64	$31.45	198
2022-03-25	$32.66	$32.73	$32.64	$32.67	$31.49	1,344
2022-03-24	$32.47	$32.53	$32.47	$32.53	$31.35	936
2022-03-23	$32.36	$32.36	$32.36	$32.36	$31.19	29
2022-03-22	$32.36	$32.36	$32.36	$32.36	$31.19	70
2022-03-21	$32.44	$32.44	$32.36	$32.36	$31.19	3,034
2022-03-18	$31.49	$31.49	$31.49	$31.49	$30.35	6
2022-03-17	$31.49	$31.49	$31.49	$31.49	$30.35	61
2022-03-16	$31.49	$31.49	$31.49	$31.49	$30.35	176
2022-03-15	$31.49	$31.49	$31.49	$31.49	$30.35	108
2022-03-14	$31.95	$31.95	$31.49	$31.49	$30.35	1,476
2022-03-11	$31.49	$31.49	$31.49	$31.49	$30.35	1,147
2022-03-10	$31.42	$31.57	$31.42	$31.57	$30.33	914
2022-03-09	$31.75	$31.75	$31.75	$31.75	$30.50	1,012
2022-03-08	$31.26	$31.26	$31.13	$31.25	$30.02	2,241
2022-03-07	$31.36	$31.36	$30.80	$30.80	$29.59	893
2022-03-04	$31.47	$31.47	$31.31	$31.39	$30.16	3,611
2022-03-03	$32.37	$32.41	$31.86	$31.89	$30.64	5,415
2022-03-02	$32.24	$32.33	$32.24	$32.33	$31.06	321
2022-03-01	$32.52	$32.52	$31.90	$31.90	$30.65	705
2022-02-28	$32.83	$32.83	$32.72	$32.72	$31.44	4,456
2022-02-25	$32.48	$32.82	$32.48	$32.82	$31.53	817
2022-02-24	$32.05	$32.14	$32.05	$32.14	$30.88	1,727
2022-02-23	$33.33	$33.33	$33.33	$33.33	$32.02	403
2022-02-22	$33.34	$33.34	$33.34	$33.34	$32.03	519
2022-02-18	$33.67	$33.67	$33.54	$33.54	$32.23	2,024
2022-02-17	$33.70	$33.77	$33.63	$33.63	$32.31	19,434
2022-02-16	$33.86	$33.93	$33.83	$33.93	$32.59	680
2022-02-15	$33.65	$33.82	$33.65	$33.80	$32.48	2,494
2022-02-14	$34.06	$34.06	$34.06	$34.06	$32.73	67
2022-02-11	$34.04	$34.06	$34.04	$34.06	$32.73	370
2022-02-10	$34.05	$34.05	$33.85	$33.85	$32.52	185
2022-02-09	$34.06	$34.07	$34.06	$34.07	$32.73	685
2022-02-08	$33.82	$33.83	$33.82	$33.83	$32.50	273
2022-02-07	$33.59	$33.63	$33.56	$33.63	$32.31	726
2022-02-04	$33.46	$33.46	$33.46	$33.46	$32.15	42
2022-02-03	$33.61	$33.61	$33.46	$33.46	$32.15	512
2022-02-02	$33.56	$33.56	$33.55	$33.56	$32.24	555
2022-02-01	$33.17	$33.35	$33.17	$33.35	$32.04	223
2022-01-31	$32.97	$33.17	$32.97	$33.17	$31.87	418
2022-01-28	$32.93	$32.93	$32.93	$32.93	$31.63	54
2022-01-27	$32.93	$32.95	$32.93	$32.93	$31.63	809
2022-01-26	$33.18	$33.18	$32.70	$32.85	$31.56	2,830
2022-01-25	$32.82	$32.82	$32.82	$32.82	$31.53	13
2022-01-24	$32.78	$32.82	$32.28	$32.82	$31.53	5,959
2022-01-21	$33.00	$33.00	$33.00	$33.00	$31.70	146
2022-01-20	$33.40	$33.40	$33.40	$33.40	$32.09	460
2022-01-19	$33.64	$33.66	$33.56	$33.56	$32.24	4,103
2022-01-18	$33.60	$33.60	$33.60	$33.60	$32.29	776
2022-01-14	$33.67	$33.67	$33.67	$33.67	$32.35	217
2022-01-13	$33.80	$33.80	$33.78	$33.78	$32.45	1,166
2022-01-12	$33.50	$33.60	$33.50	$33.60	$32.28	996
2022-01-11	$32.76	$32.76	$32.76	$32.76	$31.47	15
2022-01-10	$32.84	$32.84	$32.75	$32.76	$31.47	1,435
2022-01-07	$32.85	$32.96	$32.85	$32.96	$31.66	1,213
2022-01-06	$32.76	$32.76	$32.76	$32.76	$31.47	570
2022-01-05	$32.65	$32.65	$32.65	$32.65	$31.37	216
2022-01-04	$32.66	$32.67	$32.65	$32.65	$31.37	1,609
2022-01-03	$32.43	$32.43	$32.43	$32.43	$31.16	135
2021-12-31	$32.41	$32.41	$32.41	$32.41	$31.14	9
2021-12-30	$32.41	$32.41	$32.41	$32.41	$31.14	45
2021-12-29	$32.40	$32.45	$32.37	$32.41	$31.14	1,038
2021-12-28	$32.29	$32.38	$32.29	$32.32	$31.05	1,172
2021-12-27	$32.13	$32.30	$32.13	$32.23	$30.97	4,955
2021-12-23	$31.70	$31.70	$31.70	$31.70	$30.46	13
2021-12-22	$31.70	$31.70	$31.70	$31.70	$30.46	78
2021-12-21	$31.70	$31.70	$31.70	$31.70	$30.46	1,051
2021-12-20	$31.29	$31.33	$31.29	$31.33	$30.10	1,495
2021-12-17	$31.63	$31.63	$31.51	$31.51	$30.27	860
2021-12-16	$31.90	$31.91	$31.57	$31.57	$30.33	6,573
2021-12-15	$31.61	$31.90	$31.54	$31.90	$30.36	2,218
2021-12-14	$31.50	$31.53	$31.47	$31.49	$29.97	3,185
2021-12-13	$31.59	$31.59	$31.52	$31.52	$30.00	857
2021-12-10	$31.79	$31.82	$31.73	$31.79	$30.25	1,303
2021-12-09	$31.66	$31.70	$31.63	$31.69	$30.15	1,306
2021-12-08	$31.88	$31.93	$31.88	$31.93	$30.39	355
2021-12-07	$31.95	$31.95	$31.92	$31.92	$30.38	479
2021-12-06	$31.48	$31.57	$31.47	$31.52	$30.00	603
2021-12-03	$31.33	$31.33	$31.11	$31.16	$29.66	825
2021-12-02	$31.21	$31.21	$31.14	$31.14	$29.64	1,486
2021-12-01	$31.49	$31.54	$30.87	$31.04	$29.54	15,558
2021-11-30	$31.09	$31.09	$30.76	$30.96	$29.46	7,003
2021-11-29	$31.14	$31.31	$31.12	$31.25	$29.74	8,292
2021-11-26	$31.14	$31.14	$31.00	$31.13	$29.63	529
2021-11-24	$31.77	$31.83	$31.76	$31.83	$30.29	758
2021-11-23	$31.74	$31.87	$31.70	$31.87	$30.32	5,279
2021-11-22	$31.72	$31.80	$31.67	$31.67	$30.13	650
2021-11-19	$31.85	$31.85	$31.62	$31.64	$30.11	836
2021-11-18	$31.91	$31.94	$31.91	$31.92	$30.38	443
2021-11-17	$31.88	$31.95	$31.86	$31.90	$30.36	4,994
2021-11-16	$32.04	$32.04	$32.04	$32.04	$30.49	286
2021-11-15	$32.17	$32.17	$32.17	$32.17	$30.62	283
2021-11-12	$32.10	$32.10	$32.10	$32.10	$30.55	290
2021-11-11	$32.13	$32.16	$32.10	$32.11	$30.56	4,524
2021-11-10	$32.26	$32.26	$32.11	$32.11	$30.56	471
2021-11-09	$32.30	$32.32	$32.26	$32.32	$30.75	1,099
2021-11-08	$32.41	$32.41	$32.41	$32.41	$30.84	41
2021-11-05	$32.36	$32.41	$32.36	$32.41	$30.81	264
2021-11-04	$32.38	$32.38	$32.19	$32.25	$30.66	5,838
2021-11-03	$32.24	$32.50	$32.24	$32.50	$30.90	2,256
2021-11-02	$32.29	$32.29	$32.28	$32.28	$30.69	1,422
2021-11-01	$32.35	$32.50	$32.35	$32.50	$30.90	548
2021-10-29	$32.42	$32.42	$32.42	$32.42	$30.82	83
2021-10-28	$32.34	$32.42	$32.34	$32.42	$30.82	1,377
2021-10-27	$32.26	$32.26	$32.26	$32.26	$30.67	234
2021-10-26	$32.27	$32.41	$32.27	$32.41	$30.81	634
2021-10-25	$32.27	$32.31	$32.27	$32.27	$30.68	452
2021-10-22	$32.32	$32.32	$32.21	$32.26	$30.67	2,422
2021-10-21	$32.24	$32.24	$32.24	$32.24	$30.65	120
2021-10-20	$32.28	$32.32	$32.27	$32.30	$30.71	2,287
2021-10-19	$32.16	$32.24	$32.11	$32.11	$30.53	441
2021-10-18	$32.02	$32.03	$32.00	$32.03	$30.46	626
2021-10-15	$32.15	$32.16	$32.15	$32.16	$30.58	274
2021-10-14	$31.98	$32.01	$31.93	$32.01	$30.43	1,104
2021-10-13	$31.68	$31.82	$31.68	$31.82	$30.25	616
2021-10-12	$31.68	$31.68	$31.66	$31.66	$30.10	827
2021-10-11	$31.69	$31.69	$31.59	$31.59	$30.03	834
2021-10-08	$31.66	$31.68	$31.66	$31.68	$30.12	281
2021-10-07	$31.81	$31.84	$31.81	$31.84	$30.10	463
2021-10-06	$31.55	$31.79	$31.55	$31.67	$29.93	382
2021-10-05	$31.88	$31.88	$31.84	$31.84	$30.09	371
2021-10-04	$31.65	$31.65	$31.65	$31.65	$29.91	60
2021-10-01	$31.48	$31.65	$31.48	$31.65	$29.91	605
2021-09-30	$31.70	$31.70	$31.70	$31.70	$29.96	103
2021-09-29	$31.72	$31.75	$31.69	$31.70	$29.96	910
2021-09-28	$31.67	$31.68	$31.65	$31.65	$29.91	457
2021-09-27	$32.07	$32.16	$32.05	$32.05	$30.29	403
2021-09-24	$31.91	$31.91	$31.90	$31.91	$30.16	1,593
2021-09-23	$31.86	$31.86	$31.86	$31.86	$30.12	52
2021-09-22	$31.85	$32.08	$31.85	$31.86	$30.12	1,424
2021-09-21	$31.80	$31.80	$31.66	$31.69	$29.95	1,171
2021-09-20	$31.58	$31.60	$31.33	$31.36	$29.64	2,387
2021-09-17	$32.26	$32.26	$32.13	$32.13	$30.37	295
2021-09-16	$32.49	$32.51	$32.49	$32.50	$30.72	472
2021-09-15	$32.62	$32.70	$32.62	$32.70	$30.91	394
2021-09-14	$32.71	$32.71	$32.66	$32.66	$30.87	1,098
2021-09-13	$32.74	$32.74	$32.72	$32.72	$30.92	244
2021-09-10	$32.59	$32.60	$32.48	$32.48	$30.70	441
2021-09-09	$32.77	$32.77	$32.60	$32.60	$30.81	287
2021-09-08	$32.74	$32.76	$32.74	$32.76	$30.84	151
2021-09-07	$33.08	$33.08	$33.08	$33.08	$31.15	133
2021-09-03	$33.13	$33.14	$33.08	$33.08	$31.15	651
2021-09-02	$32.92	$33.05	$32.92	$33.05	$31.11	1,366
2021-09-01	$33.01	$33.01	$32.91	$32.98	$31.05	828
2021-08-31	$32.78	$32.78	$32.78	$32.78	$30.86	19
2021-08-30	$32.78	$32.78	$32.78	$32.78	$30.86	623
2021-08-27	$32.58	$32.94	$32.58	$32.94	$31.01	2,362
2021-08-26	$32.66	$32.80	$32.66	$32.74	$30.82	5,984
2021-08-25	$32.81	$32.90	$32.81	$32.90	$30.97	967
2021-08-24	$32.92	$33.01	$32.86	$32.91	$30.98	2,400
2021-08-23	$32.64	$32.64	$32.64	$32.64	$30.73	120
2021-08-20	$32.64	$32.64	$32.64	$32.64	$30.73	864
2021-08-19	$32.71	$32.71	$32.51	$32.51	$30.61	1,551
2021-08-18	$32.89	$32.92	$32.85	$32.92	$30.99	2,500
2021-08-17	$33.12	$33.12	$32.84	$32.86	$30.94	2,307
2021-08-16	$33.06	$33.25	$32.97	$33.03	$31.10	15,675
2021-08-13	$33.10	$33.29	$33.10	$33.24	$31.29	9,341
2021-08-12	$32.99	$33.08	$32.99	$33.03	$31.10	6,499
2021-08-11	$32.99	$33.02	$32.84	$33.01	$31.07	10,523
2021-08-10	$32.70	$32.70	$32.70	$32.70	$30.79	323
2021-08-09	$32.79	$32.86	$32.47	$32.69	$30.78	101,737
2021-08-06	$32.84	$32.85	$32.81	$32.85	$30.77	1,095
2021-08-05	$32.86	$32.86	$32.86	$32.86	$30.78	37
2021-08-04	$32.88	$32.88	$32.86	$32.86	$30.78	479
2021-08-03	$32.87	$32.95	$32.87	$32.95	$30.86	1,653
2021-08-02	$32.91	$32.92	$32.80	$32.80	$30.73	979
2021-07-30	$32.83	$32.83	$32.77	$32.77	$30.70	557
2021-07-29	$32.82	$32.82	$32.82	$32.82	$30.75	118
2021-07-28	$32.69	$32.82	$32.69	$32.82	$30.75	6,286
2021-07-27	$32.53	$32.74	$32.53	$32.70	$30.63	1,943
2021-07-26	$32.71	$32.71	$32.69	$32.69	$30.62	278
2021-07-23	$32.57	$32.58	$32.50	$32.58	$30.52	949
2021-07-22	$32.31	$32.43	$32.31	$32.43	$30.38	549
2021-07-21	$32.34	$32.42	$32.34	$32.42	$30.37	516
2021-07-20	$31.94	$31.94	$31.94	$31.94	$29.92	350
2021-07-19	$31.87	$31.92	$31.87	$31.92	$29.91	481
2021-07-16	$32.60	$32.60	$32.46	$32.52	$30.47	265
2021-07-15	$32.50	$32.63	$32.50	$32.63	$30.56	384
2021-07-14	$32.76	$32.83	$32.76	$32.77	$30.70	717
2021-07-13	$32.82	$32.90	$32.71	$32.74	$30.67	887
2021-07-12	$32.90	$32.90	$32.90	$32.90	$30.82	1,076
2021-07-09	$32.80	$32.88	$32.80	$32.87	$30.79	1,310
2021-07-08	$32.58	$32.58	$32.41	$32.47	$30.27	3,646
2021-07-07	$32.99	$32.99	$32.78	$32.84	$30.61	2,098
2021-07-06	$32.95	$32.95	$32.95	$32.95	$30.71	45
2021-07-02	$32.96	$32.96	$32.95	$32.95	$30.71	625
2021-07-01	$32.81	$32.83	$32.81	$32.83	$30.61	881
2021-06-30	$32.66	$32.79	$32.55	$32.79	$30.57	1,487
2021-06-29	$33.10	$33.10	$32.86	$32.91	$30.67	8,138
2021-06-28	$33.17	$33.17	$33.10	$33.11	$30.86	794
2021-06-25	$33.16	$33.22	$33.16	$33.22	$30.97	221
2021-06-24	$33.04	$33.04	$33.04	$33.04	$30.80	174
2021-06-23	$33.23	$33.23	$33.01	$33.01	$30.77	1,069
2021-06-22	$33.09	$33.09	$33.09	$33.09	$30.85	42
2021-06-21	$32.89	$33.09	$32.89	$33.09	$30.85	998
2021-06-18	$33.03	$33.03	$32.80	$32.83	$30.61	2,340
2021-06-17	$33.70	$33.70	$33.70	$33.70	$31.42	38
2021-06-16	$33.93	$34.04	$33.68	$33.70	$31.42	1,841
2021-06-15	$33.94	$33.94	$33.88	$33.88	$31.59	371
2021-06-14	$33.98	$33.98	$33.78	$33.86	$31.56	1,861
2021-06-11	$34.07	$34.07	$34.07	$34.07	$31.76	105
2021-06-10	$34.00	$34.08	$34.00	$34.07	$31.76	1,319
2021-06-09	$34.08	$34.08	$34.00	$34.03	$31.51	1,768
2021-06-08	$34.05	$34.14	$34.05	$34.14	$31.61	1,527
2021-06-07	$34.19	$34.19	$34.12	$34.18	$31.65	736
2021-06-04	$33.95	$34.00	$33.95	$34.00	$31.48	112
2021-06-03	$33.97	$33.97	$33.97	$33.97	$31.45	88
2021-06-02	$33.99	$33.99	$33.97	$33.97	$31.45	559
2021-06-01	$33.96	$33.96	$33.96	$33.96	$31.44	262
2021-05-28	$33.88	$33.89	$33.84	$33.87	$31.36	772
2021-05-27	$33.72	$33.75	$33.66	$33.74	$31.24	1,840
2021-05-26	$33.65	$33.65	$33.65	$33.65	$31.16	43
2021-05-25	$33.73	$33.73	$33.65	$33.65	$31.16	420
2021-05-24	$33.78	$33.78	$33.75	$33.75	$31.25	265
2021-05-21	$33.64	$33.64	$33.64	$33.64	$31.14	135
2021-05-20	$33.35	$33.64	$33.35	$33.64	$31.14	424
2021-05-19	$33.38	$33.38	$33.33	$33.34	$30.87	980
2021-05-18	$33.58	$33.72	$33.58	$33.61	$31.12	1,257
2021-05-17	$33.48	$33.48	$33.48	$33.48	$30.99	101
2021-05-14	$33.51	$33.51	$33.48	$33.48	$30.99	243
2021-05-13	$32.78	$33.07	$32.78	$33.07	$30.62	2,013
2021-05-12	$33.21	$33.21	$32.89	$32.89	$30.45	2,277
2021-05-11	$33.25	$33.25	$33.25	$33.25	$30.78	557
2021-05-10	$33.84	$33.84	$33.67	$33.67	$31.17	385
2021-05-07	$33.22	$33.22	$33.22	$33.22	$30.65	61
2021-05-06	$33.11	$33.22	$33.02	$33.22	$30.65	7,730
2021-05-05	$32.85	$32.96	$32.85	$32.95	$30.40	13,524
2021-05-04	$32.45	$32.54	$32.45	$32.54	$30.02	739
2021-05-03	$32.68	$32.69	$32.68	$32.69	$30.16	2,481
2021-04-30	$32.66	$32.66	$32.41	$32.46	$29.95	995
2021-04-29	$32.71	$32.79	$32.66	$32.79	$30.25	505
2021-04-28	$32.71	$32.71	$32.67	$32.67	$30.14	454
2021-04-27	$32.55	$32.58	$32.53	$32.58	$30.06	794
2021-04-26	$32.76	$32.76	$32.65	$32.69	$30.17	5,962
2021-04-23	$32.61	$32.61	$32.61	$32.61	$30.09	235
2021-04-22	$32.60	$32.62	$32.45	$32.45	$29.94	4,364
2021-04-21	$32.40	$32.61	$32.40	$32.61	$30.08	1,472
2021-04-20	$32.42	$32.42	$32.37	$32.42	$29.91	2,492
2021-04-19	$32.71	$32.76	$32.69	$32.70	$30.17	1,106
2021-04-16	$32.71	$32.71	$32.68	$32.71	$30.18	1,531
2021-04-15	$32.45	$32.53	$32.40	$32.46	$29.95	3,869
2021-04-14	$32.31	$32.33	$32.31	$32.33	$29.83	386
2021-04-13	$32.28	$32.32	$32.25	$32.32	$29.82	4,776
2021-04-12	$32.17	$32.21	$32.17	$32.21	$29.72	409
2021-04-09	$32.24	$32.27	$32.24	$32.27	$29.78	1,307
2021-04-08	$32.47	$32.47	$32.44	$32.44	$29.78	3,207
2021-04-07	$32.40	$32.40	$32.40	$32.40	$29.74	162
2021-04-06	$32.24	$32.34	$32.21	$32.21	$29.56	4,241
2021-04-05	$32.33	$32.43	$32.33	$32.43	$29.77	1,410
2021-04-01	$32.05	$32.14	$32.03	$32.14	$29.51	2,357
2021-03-31	$31.94	$32.02	$31.94	$31.97	$29.35	853
2021-03-30	$32.08	$32.08	$32.05	$32.05	$29.42	402
2021-03-29	$32.05	$32.16	$32.05	$32.16	$29.53	1,128
2021-03-26	$32.02	$32.15	$32.02	$32.15	$29.51	181
2021-03-25	$31.83	$31.86	$31.83	$31.84	$29.23	885
2021-03-24	$31.73	$31.77	$31.61	$31.61	$29.02	1,247
2021-03-23	$31.86	$31.86	$31.75	$31.75	$29.14	1,125
2021-03-22	$31.93	$32.06	$31.93	$32.03	$29.40	1,737
2021-03-19	$31.93	$32.00	$31.93	$32.00	$29.37	326
2021-03-18	$31.99	$32.02	$31.99	$32.01	$29.38	476
2021-03-17	$32.18	$32.18	$32.13	$32.14	$29.50	5,836
2021-03-16	$32.08	$32.08	$32.05	$32.05	$29.42	1,004
2021-03-15	$32.07	$32.15	$32.03	$32.15	$29.52	972
2021-03-12	$31.81	$31.81	$31.81	$31.81	$29.20	306
2021-03-11	$31.92	$31.99	$31.91	$31.91	$29.29	3,793
2021-03-10	$31.91	$31.96	$31.91	$31.96	$29.19	1,278
2021-03-09	$31.86	$31.88	$31.86	$31.88	$29.12	761
2021-03-08	$31.78	$31.78	$31.59	$31.64	$28.89	1,863
2021-03-05	$31.25	$31.44	$31.25	$31.44	$28.72	4,687
2021-03-04	$31.46	$31.46	$31.09	$31.09	$28.39	2,387
2021-03-03	$31.31	$31.47	$31.27	$31.38	$28.66	1,001
2021-03-02	$31.24	$31.24	$31.23	$31.23	$28.52	1,312
2021-03-01	$31.12	$31.21	$31.12	$31.16	$28.46	1,731
2021-02-26	$31.21	$31.21	$30.75	$30.88	$28.20	3,736
2021-02-25	$31.31	$31.31	$31.31	$31.31	$28.59	363
2021-02-24	$31.26	$31.26	$31.26	$31.26	$28.55	365
2021-02-23	$31.14	$31.28	$31.01	$31.26	$28.55	2,012
2021-02-22	$30.95	$31.20	$30.95	$31.12	$28.42	1,598
2021-02-19	$30.99	$30.99	$30.89	$30.89	$28.21	1,551
2021-02-18	$30.73	$30.73	$30.73	$30.73	$28.06	669
2021-02-17	$30.99	$30.99	$30.99	$30.99	$28.30	337
2021-02-16	$31.11	$31.15	$31.07	$31.07	$28.38	2,036
2021-02-12	$30.70	$30.87	$30.70	$30.83	$28.16	3,957
2021-02-11	$30.72	$30.72	$30.66	$30.67	$28.01	12,395
2021-02-10	$30.63	$30.63	$30.55	$30.55	$27.90	2,918
2021-02-09	$30.59	$30.63	$30.56	$30.60	$27.93	4,515
2021-02-08	$30.39	$30.58	$30.39	$30.55	$27.88	4,804
2021-02-05	$30.32	$30.38	$30.32	$30.38	$27.73	346
2021-02-04	$30.21	$30.21	$30.21	$30.21	$27.57	270
2021-02-03	$30.08	$30.21	$30.08	$30.21	$27.57	512
2021-02-02	$29.89	$30.09	$29.89	$30.09	$27.47	1,248
2021-02-01	$29.86	$29.91	$29.81	$29.91	$27.30	950
2021-01-29	$29.78	$29.83	$29.69	$29.69	$27.10	2,157
2021-01-28	$30.20	$30.30	$30.20	$30.30	$27.66	1,021
2021-01-27	$30.15	$30.48	$30.05	$30.05	$27.43	12,197
2021-01-26	$30.48	$30.58	$30.47	$30.56	$27.89	1,717
2021-01-25	$30.28	$30.43	$30.10	$30.43	$27.77	16,570
2021-01-22	$30.55	$30.57	$30.55	$30.55	$27.88	717
2021-01-21	$30.72	$30.86	$30.62	$30.85	$28.16	120,895
2021-01-20	$30.76	$30.76	$30.76	$30.76	$28.08	187
2021-01-19	$30.63	$30.63	$30.62	$30.62	$27.94	2,442
2021-01-15	$30.72	$30.72	$30.52	$30.59	$27.92	1,412
2021-01-14	$30.94	$31.01	$30.94	$31.01	$28.30	3,812
2021-01-13	$30.76	$30.93	$30.76	$30.79	$28.10	10,874
2021-01-12	$30.60	$30.70	$30.51	$30.63	$27.96	1,503
2021-01-11	$30.62	$30.65	$30.56	$30.60	$27.91	2,521
2021-01-08	$31.19	$31.19	$30.91	$30.91	$28.20	4,902
2021-01-07	$30.89	$30.94	$30.89	$30.94	$28.22	447
2021-01-06	$30.75	$30.90	$30.68	$30.73	$28.03	1,349
2021-01-05	$29.79	$29.79	$29.79	$29.79	$27.17	264
2021-01-04	$30.20	$30.20	$29.76	$29.79	$27.17	3,318
2020-12-31	$29.68	$29.79	$29.64	$29.77	$27.16	13,850
2020-12-30	$29.98	$29.98	$29.96	$29.96	$27.33	561
2020-12-29	$29.80	$30.02	$29.75	$29.79	$27.18	4,101
2020-12-28	$29.84	$29.84	$29.78	$29.79	$27.18	2,877
2020-12-24	$29.56	$29.56	$29.56	$29.56	$26.97	121
2020-12-23	$29.42	$29.51	$29.40	$29.47	$26.88	2,674
2020-12-22	$29.27	$29.27	$29.10	$29.12	$26.56	1,470
2020-12-21	$29.16	$29.27	$28.95	$29.27	$26.70	119,497
2020-12-18	$29.85	$29.85	$29.75	$29.78	$27.17	2,112
2020-12-17	$30.35	$30.35	$29.89	$29.89	$27.26	910
2020-12-16	$29.74	$29.74	$29.74	$29.74	$27.13	483
2020-12-15	$29.67	$29.83	$29.67	$29.78	$27.01	627
2020-12-14	$29.84	$29.85	$29.65	$29.66	$26.91	2,498
2020-12-11	$29.63	$29.73	$29.44	$29.58	$26.83	50,206
2020-12-10	$29.63	$29.86	$29.63	$29.80	$27.03	1,492
2020-12-09	$29.61	$29.61	$29.61	$29.61	$26.86	523
2020-12-08	$29.69	$29.69	$29.67	$29.68	$26.92	2,961
2020-12-07	$29.67	$29.67	$29.62	$29.62	$26.87	1,044
2020-12-04	$29.50	$29.50	$29.50	$29.50	$26.76	265
2020-12-03	$29.56	$29.56	$29.50	$29.50	$26.76	1,407
2020-12-02	$29.10	$29.45	$29.10	$29.37	$26.64	6,417
2020-12-01	$28.79	$28.79	$28.79	$28.79	$26.12	129
2020-11-30	$29.02	$29.09	$28.77	$28.79	$26.12	1,904
2020-11-27	$29.29	$29.32	$29.29	$29.32	$26.60	128
2020-11-25	$29.10	$29.30	$29.10	$29.29	$26.57	799
2020-11-24	$28.74	$28.74	$28.74	$28.74	$26.07	286
2020-11-23	$28.72	$28.74	$28.72	$28.74	$26.07	356
2020-11-20	$28.69	$28.71	$28.62	$28.70	$26.04	3,519
2020-11-19	$28.57	$28.60	$28.55	$28.60	$25.94	2,497
2020-11-18	$28.73	$28.73	$28.73	$28.73	$26.06	2,773
2020-11-17	$28.52	$28.59	$28.52	$28.59	$25.94	780,847
2020-11-16	$28.47	$28.47	$28.36	$28.43	$25.79	87,134
2020-11-13	$27.94	$27.94	$27.94	$27.94	$25.35	130
2020-11-12	$28.14	$28.14	$28.14	$28.14	$25.53	688,700
2020-11-11	$28.12	$28.18	$28.10	$28.14	$25.48	4,494
2020-11-10	$27.65	$28.06	$27.65	$28.04	$25.39	3,006
2020-11-09	$27.56	$27.56	$27.42	$27.43	$24.84	1,212
2020-11-06	$26.44	$26.44	$26.41	$26.43	$23.93	3,828
2020-11-05	$26.34	$26.46	$26.33	$26.39	$23.90	2,811
2020-11-04	$25.83	$26.03	$25.83	$25.97	$23.51	502
2020-11-03	$25.64	$25.93	$25.64	$25.89	$23.44	10,194
2020-11-02	$25.27	$25.30	$25.20	$25.27	$22.88	2,533
2020-10-30	$24.84	$24.99	$24.84	$24.99	$22.63	1,873
2020-10-29	$25.03	$25.09	$24.90	$25.06	$22.69	3,604
2020-10-28	$25.36	$25.36	$25.04	$25.04	$22.68	2,940
2020-10-27	$25.95	$25.95	$25.89	$25.90	$23.45	636
2020-10-26	$26.08	$26.19	$26.08	$26.19	$23.72	1,046
2020-10-23	$26.66	$26.66	$26.49	$26.49	$23.99	871
2020-10-22	$26.12	$26.32	$26.12	$26.32	$23.83	1,666
2020-10-21	$26.30	$26.31	$26.26	$26.31	$23.82	2,679
2020-10-20	$26.38	$26.38	$26.38	$26.38	$23.89	522
2020-10-19	$26.34	$26.34	$26.15	$26.15	$23.68	1,628
2020-10-16	$26.27	$26.33	$26.26	$26.26	$23.78	1,473
2020-10-15	$26.15	$26.16	$26.15	$26.16	$23.69	496
2020-10-14	$26.40	$26.49	$26.40	$26.49	$23.98	4,488
2020-10-13	$26.56	$26.56	$26.36	$26.48	$23.98	36,156
2020-10-12	$26.62	$26.62	$26.62	$26.62	$24.11	168
2020-10-09	$26.53	$26.62	$26.49	$26.51	$24.00	1,625
2020-10-08	$26.46	$26.46	$26.44	$26.44	$23.94	193
2020-10-07	$26.28	$26.28	$26.28	$26.28	$23.80	1,608
2020-10-06	$26.44	$26.44	$26.25	$26.25	$23.62	1,317
2020-10-05	$25.90	$25.90	$25.90	$25.90	$23.32	52
2020-10-02	$25.81	$25.90	$25.81	$25.90	$23.32	283
2020-10-01	$25.91	$25.91	$25.90	$25.90	$23.31	209
2020-09-30	$25.82	$25.89	$25.82	$25.85	$23.27	2,410
2020-09-29	$25.79	$25.79	$25.79	$25.79	$23.21	642
2020-09-28	$25.53	$25.53	$25.53	$25.53	$22.98	122
2020-09-25	$25.53	$25.53	$25.53	$25.53	$22.98	2
2020-09-24	$25.56	$25.59	$25.53	$25.53	$22.98	997
2020-09-23	$25.83	$25.84	$25.54	$25.58	$23.03	2,291
2020-09-22	$26.04	$26.04	$25.75	$25.90	$23.31	932
2020-09-21	$26.10	$26.10	$25.81	$25.83	$23.25	3,120
2020-09-18	$26.82	$26.82	$26.69	$26.72	$24.05	9,752
2020-09-17	$26.84	$27.05	$26.84	$27.01	$24.31	16,240
2020-09-16	$27.11	$27.11	$26.96	$26.96	$24.27	3,034
2020-09-15	$27.03	$27.04	$26.95	$26.98	$24.28	34,011
2020-09-14	$26.94	$26.94	$26.94	$26.94	$24.25	1,430
2020-09-11	$26.81	$26.86	$26.66	$26.78	$24.10	4,125
2020-09-10	$26.72	$26.72	$26.54	$26.54	$23.89	389
2020-09-09	$26.86	$27.02	$26.86	$26.96	$24.27	27,002
2020-09-08	$26.62	$26.62	$26.57	$26.62	$23.87	1,223
2020-09-04	$26.55	$27.00	$26.55	$27.00	$24.21	399
2020-09-03	$26.78	$26.90	$26.78	$26.79	$24.02	487
2020-09-02	$27.09	$27.31	$27.09	$27.31	$24.49	577
2020-09-01	$26.94	$26.94	$26.89	$26.90	$24.12	3,209
2020-08-31	$26.99	$26.99	$26.98	$26.99	$24.20	2,864
2020-08-28	$27.10	$27.10	$27.03	$27.04	$24.25	4,708
2020-08-27	$26.88	$26.94	$26.88	$26.90	$24.12	428
2020-08-26	$27.16	$27.16	$27.10	$27.10	$24.30	440
2020-08-25	$27.12	$27.12	$27.08	$27.08	$24.29	182
2020-08-24	$27.09	$27.09	$27.07	$27.07	$24.28	206
2020-08-21	$26.61	$26.70	$26.61	$26.70	$23.95	637
2020-08-20	$26.93	$26.93	$26.93	$26.93	$24.15	15
2020-08-19	$27.10	$27.10	$26.93	$26.93	$24.15	599
2020-08-18	$27.09	$27.09	$27.05	$27.05	$24.26	283
2020-08-17	$27.13	$27.15	$27.09	$27.10	$24.30	3,998
2020-08-14	$27.15	$27.15	$27.15	$27.15	$24.35	287
2020-08-13	$27.55	$27.55	$27.08	$27.15	$24.35	1,482
2020-08-12	$27.48	$27.57	$27.47	$27.50	$24.66	2,564
2020-08-11	$27.19	$27.27	$26.90	$26.90	$24.11	2,012
2020-08-10	$26.58	$26.67	$26.58	$26.65	$23.88	2,408
2020-08-07	$26.37	$26.43	$26.35	$26.43	$23.69	399
2020-08-06	$26.56	$26.63	$26.55	$26.63	$23.87	566
2020-08-05	$26.58	$26.60	$26.58	$26.60	$23.84	571
2020-08-04	$26.34	$26.34	$26.33	$26.33	$23.60	331
2020-08-03	$25.80	$25.99	$25.80	$25.99	$23.29	401
2020-07-31	$25.89	$25.89	$25.54	$25.59	$22.93	1,633
2020-07-30	$26.08	$26.16	$25.74	$26.11	$23.40	5,530
2020-07-29	$26.39	$26.50	$26.38	$26.50	$23.75	18,254
2020-07-28	$26.44	$26.44	$26.43	$26.43	$23.69	645
2020-07-27	$26.29	$26.29	$26.29	$26.29	$23.56	35
2020-07-24	$26.30	$26.32	$26.23	$26.29	$23.56	6,870
2020-07-23	$26.62	$26.62	$26.28	$26.35	$23.62	9,412
2020-07-22	$26.59	$26.65	$26.52	$26.65	$23.88	4,898
2020-07-21	$26.67	$26.80	$26.58	$26.80	$24.02	10,070
2020-07-20	$26.52	$26.52	$26.42	$26.51	$23.76	1,416
2020-07-17	$26.32	$26.32	$26.32	$26.32	$23.59	55
2020-07-16	$26.27	$26.37	$26.27	$26.32	$23.59	885
2020-07-15	$26.33	$26.38	$26.24	$26.31	$23.57	7,644
2020-07-14	$25.64	$26.09	$25.64	$26.08	$23.37	6,588
2020-07-13	$25.88	$25.88	$25.75	$25.75	$23.08	673
2020-07-10	$25.37	$25.60	$25.37	$25.60	$22.94	2,020
2020-07-09	$25.22	$25.25	$25.22	$25.22	$22.60	996
2020-07-08	$25.59	$25.62	$25.57	$25.62	$22.96	1,875
2020-07-07	$25.88	$25.88	$25.62	$25.62	$22.85	252
2020-07-06	$26.05	$26.05	$26.05	$26.05	$23.23	269
2020-07-02	$25.76	$25.76	$25.76	$25.76	$22.97	443
2020-07-01	$25.30	$25.33	$25.30	$25.33	$22.59	179
2020-06-30	$25.26	$25.31	$25.12	$25.29	$22.55	7,062
2020-06-29	$25.25	$25.29	$25.19	$25.26	$22.52	4,646
2020-06-26	$25.01	$25.12	$24.95	$25.01	$22.30	2,258
2020-06-25	$25.12	$25.45	$25.12	$25.45	$22.69	1,837
2020-06-24	$25.43	$25.43	$25.11	$25.11	$22.39	1,022
2020-06-23	$25.91	$25.91	$25.77	$25.77	$22.98	574
2020-06-22	$25.74	$25.74	$25.58	$25.69	$22.91	1,579
2020-06-19	$25.68	$25.68	$25.36	$25.36	$22.62	4,140
2020-06-18	$25.65	$25.65	$25.61	$25.61	$22.84	1,693
2020-06-17	$25.94	$25.94	$25.77	$25.77	$22.98	637
2020-06-16	$26.14	$26.14	$25.80	$25.85	$23.05	3,301
2020-06-15	$25.20	$25.63	$25.17	$25.53	$22.77	4,710
2020-06-12	$25.92	$25.92	$25.29	$25.55	$22.78	1,871
2020-06-11	$25.97	$25.97	$25.04	$25.04	$22.33	2,893
2020-06-10	$26.79	$26.83	$26.78	$26.78	$23.89	5,355
2020-06-09	$27.17	$27.17	$27.08	$27.15	$24.14	3,504
2020-06-08	$27.41	$27.69	$27.40	$27.40	$24.36	4,589
2020-06-05	$27.21	$27.29	$27.17	$27.17	$24.16	1,908
2020-06-04	$26.45	$26.51	$26.43	$26.44	$23.51	9,854
2020-06-03	$25.86	$25.86	$25.86	$25.86	$23.00	3
2020-06-02	$25.80	$25.92	$25.77	$25.86	$23.00	3,663
2020-06-01	$24.95	$25.37	$24.95	$25.37	$22.55	11,235
2020-05-29	$24.85	$24.85	$24.57	$24.71	$21.97	10,627
2020-05-28	$25.00	$25.00	$24.94	$24.94	$22.18	137
2020-05-27	$24.60	$24.75	$24.60	$24.75	$22.01	501
2020-05-26	$24.38	$24.38	$24.24	$24.25	$21.56	3,917
2020-05-22	$23.25	$23.44	$23.25	$23.44	$20.84	11,782
2020-05-21	$23.65	$23.65	$23.42	$23.45	$20.85	6,566
2020-05-20	$23.74	$23.81	$23.73	$23.75	$21.12	6,646
2020-05-19	$23.58	$23.59	$23.41	$23.41	$20.82	5,509
2020-05-18	$23.37	$23.73	$23.37	$23.73	$21.10	1,429
2020-05-15	$22.69	$22.79	$22.69	$22.73	$20.21	3,145
2020-05-14	$22.50	$22.78	$22.26	$22.78	$20.25	6,503
2020-05-13	$23.09	$23.10	$22.78	$22.91	$20.37	5,144
2020-05-12	$23.76	$23.76	$23.42	$23.42	$20.77	9,565
2020-05-11	$23.68	$23.79	$23.65	$23.79	$21.11	5,021
2020-05-08	$23.79	$23.86	$23.78	$23.86	$21.17	1,236
2020-05-07	$23.30	$23.43	$23.30	$23.43	$20.79	4,291
2020-05-06	$23.15	$23.20	$23.11	$23.15	$20.54	9,743
2020-05-05	$23.42	$23.42	$23.30	$23.30	$20.67	7,269
2020-05-04	$23.02	$23.19	$22.99	$23.17	$20.55	2,791
2020-05-01	$23.47	$23.47	$23.24	$23.24	$20.62	4,047
2020-04-30	$24.14	$24.18	$23.91	$23.97	$21.26	5,613
2020-04-29	$24.38	$24.58	$24.38	$24.58	$21.80	14,576
2020-04-28	$23.67	$23.73	$23.60	$23.60	$20.93	5,876
2020-04-27	$23.20	$23.37	$23.20	$23.37	$20.73	2,034
2020-04-24	$22.66	$22.81	$22.60	$22.81	$20.23	9,035
2020-04-23	$23.06	$23.06	$22.72	$22.72	$20.15	1,345
2020-04-22	$22.47	$22.56	$22.42	$22.56	$20.01	32,244
2020-04-21	$22.09	$22.21	$21.98	$22.10	$19.60	10,598
2020-04-20	$22.77	$23.08	$22.70	$22.70	$20.14	18,555
2020-04-17	$23.10	$23.18	$23.00	$23.16	$20.55	5,386
2020-04-16	$22.70	$22.70	$22.30	$22.41	$19.88	9,004
2020-04-15	$22.95	$22.95	$22.67	$22.72	$20.16	4,760
2020-04-14	$23.54	$23.80	$23.54	$23.71	$21.03	1,525
2020-04-13	$23.85	$23.85	$23.35	$23.51	$20.86	3,224
2020-04-09	$23.54	$23.84	$23.54	$23.72	$21.04	4,596
2020-04-08	$23.02	$23.17	$23.02	$23.07	$20.47	2,702
2020-04-07	$23.49	$23.49	$23.27	$23.27	$20.64	1,107
2020-04-06	$22.62	$22.94	$22.62	$22.78	$20.09	10,170
2020-04-03	$22.05	$22.05	$21.47	$21.63	$19.07	8,126
2020-04-02	$22.19	$22.19	$22.00	$22.16	$19.54	2,325
2020-04-01	$22.12	$22.12	$21.56	$21.56	$19.01	24,850
2020-03-31	$22.70	$22.90	$22.48	$22.79	$20.10	9,323
2020-03-30	$22.25	$22.63	$22.17	$22.53	$19.86	12,794
2020-03-27	$22.05	$22.92	$22.05	$22.40	$19.75	12,160
2020-03-26	$22.80	$23.43	$22.80	$23.38	$20.62	4,836
2020-03-25	$21.89	$22.89	$21.75	$22.75	$20.06	25,747
2020-03-24	$21.57	$21.57	$21.41	$21.54	$18.99	3,273
2020-03-23	$20.27	$20.35	$19.70	$19.74	$17.41	8,384
2020-03-20	$20.36	$20.41	$20.21	$20.28	$17.88	14,574
2020-03-19	$20.39	$20.82	$20.39	$20.71	$18.26	3,411
2020-03-18	$20.39	$20.79	$19.91	$20.28	$17.88	7,622
2020-03-17	$20.92	$21.63	$20.80	$21.56	$19.01	12,590
2020-03-16	$20.41	$21.71	$20.41	$20.74	$18.29	7,594
2020-03-13	$23.20	$23.55	$22.44	$23.55	$20.77	4,763
2020-03-12	$23.28	$23.44	$22.07	$22.30	$19.66	7,257
2020-03-11	$25.93	$25.93	$25.34	$25.34	$22.35	44,006
2020-03-10	$26.70	$26.70	$26.00	$26.10	$22.94	2,945
2020-03-09	$25.48	$26.67	$25.48	$26.13	$22.96	1,727
2020-03-06	$28.61	$28.76	$28.53	$28.76	$25.27	13,467
2020-03-05	$29.47	$29.53	$29.15	$29.16	$25.63	8,944
2020-03-04	$29.72	$30.17	$29.65	$30.17	$26.52	6,456
2020-03-03	$29.83	$29.85	$29.33	$29.33	$25.78	7,342
2020-03-02	$29.35	$29.77	$29.30	$29.77	$26.16	25,324
2020-02-28	$29.00	$29.35	$28.74	$29.35	$25.80	82,283
2020-02-27	$30.30	$30.55	$29.97	$29.97	$26.34	36,184
2020-02-26	$30.99	$31.20	$30.80	$30.80	$27.07	2,668
2020-02-25	$31.43	$31.43	$30.81	$30.81	$27.08	5,316
2020-02-24	$31.52	$31.64	$31.48	$31.48	$27.67	1,800
2020-02-21	$32.62	$32.72	$32.62	$32.68	$28.72	2,092
2020-02-20	$32.93	$32.93	$32.85	$32.88	$28.90	7,803
2020-02-19	$33.02	$33.05	$33.01	$33.01	$29.02	2,378
2020-02-18	$32.96	$32.99	$32.90	$32.96	$28.97	4,558
2020-02-14	$33.12	$33.12	$33.09	$33.09	$29.08	3,439
2020-02-13	$33.20	$33.24	$33.19	$33.19	$29.17	2,688
2020-02-12	$33.38	$33.39	$33.30	$33.39	$29.35	10,183
2020-02-11	$33.22	$33.22	$33.07	$33.13	$29.12	8,131
2020-02-10	$32.91	$32.98	$32.91	$32.98	$28.99	734
2020-02-07	$33.11	$33.11	$32.88	$32.92	$28.93	7,735
2020-02-06	$33.28	$33.28	$33.24	$33.24	$29.22	1,459
2020-02-05	$33.05	$33.19	$33.05	$33.19	$29.17	1,782
2020-02-04	$32.72	$32.93	$32.72	$32.87	$28.89	10,829
2020-02-03	$32.53	$32.54	$32.40	$32.42	$28.49	4,933
2020-01-31	$32.79	$32.79	$32.45	$32.52	$28.58	2,039
2020-01-30	$32.73	$33.00	$32.73	$32.99	$29.00	2,934
2020-01-29	$33.03	$33.12	$32.99	$33.05	$29.05	3,375
2020-01-28	$33.03	$33.04	$33.02	$33.02	$29.02	1,719
2020-01-27	$32.85	$32.91	$32.78	$32.81	$28.84	5,038
2020-01-24	$33.52	$33.52	$33.39	$33.40	$29.36	1,833
2020-01-23	$33.38	$33.40	$33.30	$33.40	$29.35	6,565
2020-01-22	$33.72	$33.75	$33.66	$33.71	$29.63	3,086
2020-01-21	$33.86	$33.86	$33.72	$33.72	$29.64	12,600
2020-01-17	$33.94	$34.01	$33.92	$34.01	$29.89	3,509
2020-01-16	$33.72	$33.83	$33.72	$33.83	$29.73	1,925
2020-01-15	$33.73	$33.75	$33.60	$33.64	$29.57	3,861
2020-01-14	$33.82	$33.84	$33.75	$33.80	$29.71	2,169
2020-01-13	$33.75	$33.86	$33.75	$33.86	$29.76	3,400
2020-01-10	$33.87	$33.87	$33.75	$33.75	$29.67	2,024
2020-01-09	$33.80	$33.89	$33.80	$33.89	$29.79	3,743
2020-01-08	$33.91	$33.91	$33.91	$33.91	$29.80	62
2020-01-07	$34.00	$34.00	$33.88	$33.91	$29.80	1,845
2020-01-06	$34.02	$34.03	$34.02	$34.03	$29.91	1,991
2020-01-03	$33.98	$34.05	$33.89	$33.89	$29.79	27,573
2020-01-02	$34.34	$34.34	$34.15	$34.30	$30.15	6,542
2019-12-31	$33.81	$33.97	$33.81	$33.97	$29.86	5,125
2019-12-30	$34.07	$34.07	$34.06	$34.06	$29.94	840
2019-12-27	$34.07	$34.07	$34.07	$34.07	$29.94	313
2019-12-26	$34.05	$34.05	$33.93	$33.96	$29.85	2,609
2019-12-24	$33.83	$33.99	$33.83	$33.85	$29.75	10,389
2019-12-23	$33.88	$33.88	$33.83	$33.83	$29.73	555
2019-12-20	$33.96	$33.96	$33.81	$33.81	$29.72	6,818
2019-12-19	$33.83	$33.88	$33.75	$33.78	$29.69	6,301
2019-12-18	$33.92	$33.92	$33.78	$33.88	$29.78	11,656
2019-12-17	$34.22	$34.22	$34.12	$34.21	$29.88	3,631
2019-12-16	$34.41	$34.41	$34.33	$34.36	$30.01	4,230
2019-12-13	$33.95	$34.02	$33.83	$33.97	$29.67	61,800
2019-12-12	$33.37	$33.50	$33.27	$33.50	$29.26	6,950
2019-12-11	$33.08	$33.22	$33.05	$33.18	$28.98	3,712
2019-12-10	$32.97	$33.12	$32.96	$33.06	$28.88	34,800
2019-12-09	$33.10	$33.10	$33.03	$33.05	$28.86	5,768
2019-12-06	$33.02	$33.08	$33.02	$33.05	$28.87	3,267
2019-12-05	$32.72	$32.78	$32.72	$32.78	$28.63	10,145
2019-12-04	$32.56	$32.86	$32.56	$32.78	$28.63	145,515
2019-12-03	$32.22	$32.31	$32.15	$32.31	$28.22	4,351
2019-12-02	$32.43	$32.47	$32.43	$32.46	$28.35	2,310
2019-11-29	$32.83	$32.83	$32.83	$32.83	$28.68	16
2019-11-27	$32.86	$32.86	$32.83	$32.83	$28.68	684
2019-11-26	$32.72	$32.73	$32.66	$32.73	$28.59	3,670
2019-11-25	$32.77	$32.87	$32.75	$32.83	$28.67	6,977
2019-11-22	$32.59	$32.68	$32.59	$32.62	$28.49	1,285
2019-11-21	$32.53	$32.57	$32.53	$32.56	$28.44	617
2019-11-20	$32.71	$32.78	$32.58	$32.64	$28.50	10,856
2019-11-19	$32.84	$32.87	$32.84	$32.87	$28.71	207,756
2019-11-18	$32.91	$32.93	$32.91	$32.91	$28.74	2,384
2019-11-15	$32.84	$32.97	$32.84	$32.94	$28.77	2,138
2019-11-14	$32.73	$32.73	$32.65	$32.67	$28.54	1,915
2019-11-13	$32.75	$32.86	$32.73	$32.86	$28.70	7,383
2019-11-12	$33.07	$33.14	$33.06	$33.11	$28.90	5,478
2019-11-11	$32.99	$33.06	$32.99	$33.06	$28.85	3,666
2019-11-08	$33.03	$33.05	$32.99	$32.99	$28.79	1,318
2019-11-07	$33.24	$33.24	$33.24	$33.24	$29.01	1,600
2019-11-06	$33.00	$33.09	$33.00	$33.09	$28.88	497
2019-11-05	$33.00	$33.05	$32.93	$33.00	$28.80	6,157
2019-11-04	$32.96	$33.01	$32.96	$33.01	$28.81	960
2019-11-01	$32.44	$32.44	$32.44	$32.44	$28.31	30
2019-10-31	$32.50	$32.55	$32.44	$32.44	$28.31	4,969
2019-10-30	$32.43	$32.63	$32.42	$32.63	$28.48	2,989
2019-10-29	$32.65	$32.65	$32.54	$32.59	$28.45	1,379
2019-10-28	$32.85	$32.85	$32.74	$32.74	$28.57	1,098
2019-10-25	$32.56	$32.65	$32.56	$32.65	$28.50	3,192
2019-10-24	$32.67	$32.67	$32.57	$32.61	$28.46	1,930
2019-10-23	$32.57	$32.66	$32.57	$32.66	$28.50	1,643
2019-10-22	$32.61	$32.71	$32.61	$32.71	$28.55	2,431
2019-10-21	$32.27	$32.27	$32.27	$32.27	$28.16	90
2019-10-18	$32.38	$32.38	$32.24	$32.27	$28.16	1,257
2019-10-17	$32.23	$32.36	$32.21	$32.24	$28.14	2,817
2019-10-16	$32.10	$32.20	$32.08	$32.19	$28.10	2,492
2019-10-15	$32.17	$32.17	$32.17	$32.17	$28.07	1,724
2019-10-14	$31.82	$31.82	$31.82	$31.82	$27.68	409
2019-10-11	$31.05	$31.05	$31.05	$31.05	$27.01	3
2019-10-10	$30.88	$31.14	$30.86	$31.05	$27.01	2,612
2019-10-09	$30.65	$30.67	$30.64	$30.66	$26.67	4,770
2019-10-08	$30.75	$30.75	$30.50	$30.50	$26.53	2,566
2019-10-07	$31.02	$31.03	$30.98	$30.98	$26.95	2,592
2019-10-04	$30.85	$30.85	$30.78	$30.78	$26.77	2,042
2019-10-03	$30.69	$30.78	$30.60	$30.78	$26.77	3,714
2019-10-02	$31.06	$31.06	$30.74	$30.81	$26.80	1,686
2019-10-01	$31.56	$31.56	$31.49	$31.49	$27.39	1,369
2019-09-30	$31.73	$31.78	$31.71	$31.77	$27.64	2,176
2019-09-27	$31.70	$31.75	$31.70	$31.73	$27.60	1,019
2019-09-26	$31.63	$31.63	$31.60	$31.60	$27.49	3,006
2019-09-25	$31.57	$31.58	$31.50	$31.52	$27.41	1,676
2019-09-24	$31.98	$31.98	$31.98	$31.98	$27.82	197
2019-09-23	$31.90	$31.98	$31.90	$31.98	$27.82	1,279
2019-09-20	$32.18	$32.18	$32.18	$32.18	$27.99	104
2019-09-19	$32.10	$32.21	$32.10	$32.18	$27.99	738
2019-09-18	$31.96	$32.12	$31.94	$32.12	$27.94	6,319
2019-09-17	$31.77	$32.07	$31.77	$32.03	$27.86	6,470
2019-09-16	$32.00	$32.00	$31.93	$31.98	$27.82	2,604
2019-09-13	$32.24	$32.24	$32.19	$32.19	$28.00	285
2019-09-12	$32.01	$32.08	$32.01	$32.08	$27.90	1,789
2019-09-11	$31.88	$31.88	$31.88	$31.88	$27.72	925
2019-09-10	$31.47	$31.66	$31.47	$31.66	$27.54	1,360
2019-09-09	$31.49	$31.53	$31.49	$31.53	$27.34	1,355
2019-09-06	$31.37	$31.37	$31.34	$31.37	$27.20	37,226
2019-09-05	$31.29	$31.32	$31.29	$31.32	$27.16	1,151
2019-09-04	$31.02	$31.02	$31.00	$31.00	$26.88	1,014
2019-09-03	$30.52	$30.62	$30.50	$30.59	$26.53	22,897
2019-08-30	$30.62	$30.65	$30.54	$30.65	$26.58	8,425
2019-08-29	$30.51	$30.51	$30.51	$30.51	$26.46	121
2019-08-28	$30.20	$30.25	$30.17	$30.25	$26.23	4,881
2019-08-27	$30.44	$30.44	$30.25	$30.31	$26.28	4,355
2019-08-26	$30.21	$30.21	$30.21	$30.21	$26.19	605
2019-08-23	$30.33	$30.33	$30.13	$30.13	$26.13	7,513
2019-08-22	$30.43	$30.43	$30.28	$30.29	$26.27	635
2019-08-21	$30.44	$30.46	$30.42	$30.46	$26.41	4,482
2019-08-20	$30.29	$30.35	$30.26	$30.26	$26.24	9,041
2019-08-19	$30.48	$30.48	$30.46	$30.48	$26.43	1,043
2019-08-16	$29.97	$30.29	$29.97	$30.26	$26.24	5,334
2019-08-15	$29.84	$29.84	$29.83	$29.83	$25.87	477
2019-08-14	$30.10	$30.10	$29.91	$29.96	$25.98	1,866
2019-08-13	$30.71	$30.72	$30.71	$30.72	$26.57	1,173
2019-08-12	$30.57	$30.57	$30.40	$30.40	$26.30	737
2019-08-09	$30.80	$30.80	$30.68	$30.72	$26.58	581
2019-08-08	$30.89	$31.04	$30.88	$30.96	$26.78	5,249
2019-08-07	$30.30	$30.71	$30.30	$30.70	$26.56	4,705
2019-08-06	$30.68	$30.74	$30.59	$30.64	$26.51	1,891
2019-08-05	$31.18	$31.18	$30.42	$30.42	$26.31	14,734
2019-08-02	$31.18	$31.20	$31.18	$31.20	$26.99	438
2019-08-01	$31.53	$31.75	$31.34	$31.38	$27.15	19,264
2019-07-31	$31.80	$31.80	$31.78	$31.80	$27.51	1,584
2019-07-30	$31.78	$31.83	$31.75	$31.75	$27.47	831
2019-07-29	$32.18	$32.20	$32.16	$32.16	$27.82	2,127
2019-07-26	$32.10	$32.16	$32.10	$32.16	$27.82	4,526
2019-07-25	$32.23	$32.23	$32.12	$32.12	$27.79	1,441
2019-07-24	$32.44	$32.44	$32.38	$32.40	$28.03	5,064
2019-07-23	$32.64	$32.64	$32.45	$32.49	$28.10	1,488
2019-07-22	$32.35	$32.36	$32.33	$32.33	$27.97	5,494
2019-07-19	$32.32	$32.42	$32.29	$32.29	$27.93	7,443
2019-07-18	$32.24	$32.50	$32.17	$32.50	$28.12	1,590,698
2019-07-17	$32.45	$32.45	$32.36	$32.36	$28.00	3,951
2019-07-16	$32.56	$32.56	$32.48	$32.49	$28.00	5,443
2019-07-15	$32.74	$32.74	$32.63	$32.68	$28.16	4,617
2019-07-12	$32.66	$32.78	$32.66	$32.68	$28.16	3,818
2019-07-11	$32.78	$32.78	$32.51	$32.64	$28.12	14,011
2019-07-10	$32.65	$32.65	$32.49	$32.60	$28.09	1,372
2019-07-09	$32.36	$32.55	$32.36	$32.55	$28.05	30,514
2019-07-08	$32.75	$32.75	$32.51	$32.51	$28.01	1,562
2019-07-05	$32.86	$32.86	$32.59	$32.75	$28.22	1,891
2019-07-03	$32.94	$33.03	$32.92	$32.98	$28.42	2,208
2019-07-02	$32.78	$32.78	$32.65	$32.73	$28.20	7,123
2019-07-01	$32.55	$32.67	$32.55	$32.67	$28.15	1,583
2019-06-28	$32.68	$32.68	$32.50	$32.54	$28.04	14,177
2019-06-27	$32.47	$32.50	$32.44	$32.50	$28.01	2,129
2019-06-26	$32.36	$32.45	$32.33	$32.34	$27.87	10,375
2019-06-25	$32.43	$32.50	$32.40	$32.50	$28.01	11,403
2019-06-24	$32.59	$32.70	$32.45	$32.57	$28.07	16,560
2019-06-21	$32.62	$32.62	$32.42	$32.46	$27.97	3,336
2019-06-20	$32.56	$32.61	$32.42	$32.42	$27.94	4,448
2019-06-19	$32.27	$32.27	$32.12	$32.26	$27.80	5,408
2019-06-18	$32.16	$32.20	$32.06	$32.19	$27.74	2,459
2019-06-17	$31.74	$31.91	$31.73	$31.86	$27.45	5,344
2019-06-14	$31.75	$31.90	$31.73	$31.90	$27.49	18,519
2019-06-13	$32.13	$32.15	$32.06	$32.15	$27.70	2,439
2019-06-12	$32.65	$32.65	$32.37	$32.37	$27.57	1,622
2019-06-11	$32.74	$32.74	$32.65	$32.69	$27.84	3,365
2019-06-10	$32.61	$32.64	$32.46	$32.46	$27.65	5,696
2019-06-07	$32.53	$32.63	$32.53	$32.63	$27.79	1,297
2019-06-06	$32.11	$32.16	$32.11	$32.14	$27.37	3,668
2019-06-05	$31.89	$31.96	$31.84	$31.84	$27.12	2,209
2019-06-04	$31.97	$32.01	$31.85	$32.00	$27.26	7,254
2019-06-03	$31.49	$31.49	$31.49	$31.49	$26.82	1,532
2019-05-31	$31.36	$31.48	$31.21	$31.48	$26.81	15,396
2019-05-30	$31.59	$31.67	$31.44	$31.44	$26.78	4,909
2019-05-29	$31.43	$31.45	$31.31	$31.36	$26.71	7,281
2019-05-28	$31.87	$31.92	$31.78	$31.78	$27.07	2,421
2019-05-24	$31.99	$32.01	$31.87	$31.91	$27.18	2,590
2019-05-23	$31.62	$31.62	$31.53	$31.53	$26.85	2,307
2019-05-22	$32.00	$32.00	$31.92	$31.92	$27.19	755
2019-05-21	$32.08	$32.23	$32.02	$32.23	$27.45	3,642
2019-05-20	$31.82	$31.82	$31.82	$31.82	$27.10	336
2019-05-17	$31.99	$31.99	$31.73	$31.73	$27.03	3,641
2019-05-16	$32.00	$32.18	$31.98	$32.18	$27.41	1,943
2019-05-15	$31.64	$32.00	$31.64	$32.00	$27.26	3,213
2019-05-14	$31.88	$32.11	$31.88	$32.11	$27.23	1,140
2019-05-13	$31.69	$31.86	$31.60	$31.66	$26.85	11,091
2019-05-10	$32.20	$32.20	$32.16	$32.16	$27.27	21,036
2019-05-09	$31.94	$32.21	$31.86	$32.21	$27.31	6,768
2019-05-08	$32.37	$32.38	$32.21	$32.24	$27.34	542
2019-05-07	$32.50	$32.50	$32.09	$32.09	$27.21	1,712
2019-05-06	$32.40	$32.82	$32.40	$32.82	$27.83	343
2019-05-03	$32.97	$32.97	$32.90	$32.95	$27.94	2,916
2019-05-02	$32.88	$32.88	$32.58	$32.65	$27.69	6,441
2019-05-01	$33.28	$33.28	$33.02	$33.02	$28.00	3,500
2019-04-30	$32.98	$33.24	$32.98	$33.03	$28.01	3,771
2019-04-29	$32.96	$33.07	$32.96	$33.00	$27.98	3,571
2019-04-26	$32.88	$33.14	$32.88	$33.14	$28.10	629
2019-04-25	$32.82	$32.82	$32.75	$32.75	$27.77	427
2019-04-24	$33.06	$33.06	$32.84	$32.84	$27.85	801
2019-04-23	$33.12	$33.28	$33.12	$33.28	$28.22	2,575
2019-04-22	$33.43	$33.53	$33.36	$33.39	$28.31	5,919
2019-04-18	$33.38	$33.52	$33.37	$33.38	$28.31	16,286
2019-04-17	$33.40	$33.48	$33.40	$33.48	$28.39	1,289
2019-04-16	$33.49	$33.54	$33.38	$33.46	$28.37	6,362
2019-04-15	$33.44	$33.74	$33.44	$33.74	$28.34	440
2019-04-12	$33.64	$33.73	$33.51	$33.55	$28.18	10,646
2019-04-11	$33.23	$33.31	$33.23	$33.31	$27.98	2,134
2019-04-10	$33.39	$33.39	$33.39	$33.39	$28.05	545
2019-04-09	$33.36	$33.36	$33.17	$33.19	$27.88	3,443
2019-04-08	$33.29	$33.29	$33.29	$33.29	$27.96	8
2019-04-05	$33.26	$33.29	$33.26	$33.29	$27.96	2,590
2019-04-04	$33.34	$33.35	$33.32	$33.35	$28.01	1,717
2019-04-03	$33.30	$33.36	$33.30	$33.36	$28.02	867
2019-04-02	$33.08	$33.08	$33.02	$33.08	$27.78	1,111
2019-04-01	$32.95	$32.99	$32.95	$32.99	$27.71	1,161
2019-03-29	$32.70	$32.72	$32.51	$32.53	$27.32	2,521
2019-03-28	$32.63	$32.63	$32.38	$32.45	$27.26	16,450
2019-03-27	$32.53	$32.54	$32.50	$32.52	$27.32	1,173
2019-03-26	$32.70	$32.70	$32.50	$32.50	$27.30	49,637
2019-03-25	$32.63	$32.63	$32.45	$32.46	$27.26	6,823
2019-03-22	$32.51	$32.70	$32.51	$32.59	$27.37	2,423
2019-03-21	$33.21	$33.21	$33.09	$33.09	$27.79	895
2019-03-20	$32.98	$33.29	$32.98	$33.26	$27.94	16,029
2019-03-19	$33.30	$33.35	$33.21	$33.24	$27.92	2,593
2019-03-18	$33.04	$33.10	$33.04	$33.09	$27.79	730
2019-03-15	$32.80	$32.87	$32.78	$32.85	$27.59	20,573
2019-03-14	$32.57	$32.64	$32.53	$32.53	$27.32	2,448
2019-03-13	$32.53	$32.62	$32.53	$32.58	$27.37	1,451
2019-03-12	$32.40	$32.40	$32.27	$32.29	$27.12	15,588
2019-03-11	$32.25	$32.31	$32.09	$32.30	$27.13	5,475
2019-03-08	$31.94	$31.96	$31.94	$31.96	$26.85	484
2019-03-07	$32.10	$32.25	$31.94	$32.01	$26.89	3,031
2019-03-06	$32.31	$32.44	$32.31	$32.33	$27.11	3,637
2019-03-05	$32.48	$32.48	$32.40	$32.40	$27.17	1,223
2019-03-04	$32.48	$32.48	$32.29	$32.30	$27.08	2,930
2019-03-01	$32.67	$32.67	$32.49	$32.49	$27.24	19,168
2019-02-28	$32.53	$32.56	$32.53	$32.56	$27.30	761
2019-02-27	$32.46	$32.65	$32.46	$32.59	$27.33	4,138
2019-02-26	$32.50	$32.51	$32.50	$32.51	$27.26	1,806
2019-02-25	$32.34	$32.38	$32.33	$32.34	$27.12	4,607
2019-02-22	$32.26	$32.29	$32.22	$32.22	$27.02	2,439
2019-02-21	$32.20	$32.20	$32.07	$32.07	$26.89	1,833
2019-02-20	$32.22	$32.33	$32.17	$32.17	$26.97	9,279
2019-02-19	$32.21	$32.22	$32.00	$32.21	$27.01	10,270
2019-02-15	$31.85	$31.85	$31.83	$31.84	$26.69	1,259
2019-02-14	$31.56	$31.56	$31.54	$31.54	$26.45	1,101
2019-02-13	$31.73	$31.73	$31.60	$31.60	$26.50	1,002
2019-02-12	$31.66	$31.67	$31.66	$31.67	$26.51	769
2019-02-11	$31.33	$31.43	$31.33	$31.37	$26.26	3,508
2019-02-08	$31.45	$31.53	$31.45	$31.49	$26.36	2,489
2019-02-07	$31.84	$31.84	$31.62	$31.62	$26.46	79,453
2019-02-06	$32.10	$32.11	$32.03	$32.03	$26.81	1,599
2019-02-05	$32.04	$32.23	$32.04	$32.10	$26.87	3,100
2019-02-04	$31.55	$31.84	$31.55	$31.79	$26.61	6,883
2019-02-01	$31.76	$31.97	$31.76	$31.87	$26.67	9,465
2019-01-31	$31.92	$31.93	$31.81	$31.93	$26.73	3,067
2019-01-30	$31.61	$31.83	$31.61	$31.82	$26.63	8,086
2019-01-29	$31.74	$31.82	$31.63	$31.73	$26.55	11,664
2019-01-28	$31.46	$31.55	$31.40	$31.50	$26.36	22,134
2019-01-25	$31.68	$31.68	$31.63	$31.67	$26.51	7,898
2019-01-24	$31.11	$31.31	$31.11	$31.16	$26.08	4,270
2019-01-23	$31.30	$31.42	$31.17	$31.17	$26.09	3,421
2019-01-22	$31.25	$31.29	$31.09	$31.09	$26.02	9,800
2019-01-18	$31.58	$31.64	$31.52	$31.53	$26.39	77,016
2019-01-17	$31.40	$31.44	$31.40	$31.43	$26.30	1,216
2019-01-16	$31.16	$31.16	$31.16	$31.16	$26.08	665
2019-01-15	$31.13	$31.13	$30.94	$30.94	$25.89	2,755
2019-01-14	$30.77	$31.24	$30.77	$31.15	$26.06	6,003
2019-01-11	$31.04	$31.24	$31.04	$31.10	$26.02	7,444
2019-01-10	$31.19	$31.38	$31.13	$31.38	$26.26	4,351
2019-01-09	$30.84	$31.16	$30.84	$31.16	$26.07	3,565
2019-01-08	$30.62	$30.86	$30.62	$30.83	$25.79	108,502
2019-01-07	$30.55	$30.88	$30.52	$30.68	$25.67	26,499
2019-01-04	$30.18	$30.63	$30.16	$30.52	$25.54	30,239
2019-01-03	$29.64	$29.77	$29.64	$29.65	$24.81	48,724
2019-01-02	$29.67	$29.93	$29.65	$29.81	$24.94	73,351
2018-12-31	$29.88	$29.99	$29.78	$29.89	$25.01	60,682
2018-12-28	$29.95	$30.03	$29.79	$29.98	$25.09	30,381
2018-12-27	$29.25	$29.66	$29.15	$29.66	$24.82	18,159
2018-12-26	$29.09	$29.76	$29.02	$29.45	$24.64	140,079
2018-12-24	$29.38	$29.46	$29.38	$29.46	$24.65	866
2018-12-21	$29.61	$29.96	$29.51	$29.57	$24.74	11,170
2018-12-20	$30.21	$30.21	$29.79	$29.85	$24.98	14,140
2018-12-19	$30.44	$30.54	$29.95	$29.98	$25.09	10,470
2018-12-18	$30.32	$30.43	$30.16	$30.19	$25.13	74,018
2018-12-17	$30.59	$30.59	$30.29	$30.29	$25.22	7,018
2018-12-14	$30.72	$30.81	$30.72	$30.81	$25.65	1,399
2018-12-13	$31.08	$31.08	$30.85	$30.87	$25.70	3,692
2018-12-12	$31.00	$31.08	$30.84	$30.84	$25.68	51,899
2018-12-11	$30.46	$30.54	$30.34	$30.36	$25.28	5,793
2018-12-10	$30.44	$30.44	$30.08	$30.35	$25.27	3,619
2018-12-07	$31.16	$31.16	$30.66	$30.66	$25.53	23,034
2018-12-06	$30.62	$31.02	$30.44	$30.92	$25.74	16,756
2018-12-04	$31.51	$31.54	$30.99	$31.00	$25.81	9,064
2018-12-03	$31.65	$31.78	$31.63	$31.77	$26.45	9,394
2018-11-30	$31.30	$31.41	$31.26	$31.40	$26.14	8,458
2018-11-29	$31.42	$31.67	$31.42	$31.57	$26.28	6,887
2018-11-28	$31.51	$31.73	$31.21	$31.70	$26.39	24,242
2018-11-27	$31.27	$31.40	$31.26	$31.38	$26.13	10,950
2018-11-26	$31.49	$31.56	$31.34	$31.56	$26.27	2,699
2018-11-23	$30.92	$30.92	$30.92	$30.92	$25.74	153
2018-11-21	$31.35	$31.39	$31.31	$31.39	$26.13	1,091
2018-11-20	$30.99	$31.00	$30.90	$30.98	$25.79	1,338
2018-11-19	$31.34	$31.40	$31.34	$31.34	$26.10	586
2018-11-16	$31.23	$31.71	$31.23	$31.71	$26.40	6,205
2018-11-15	$31.19	$31.60	$31.19	$31.58	$26.29	2,473
2018-11-14	$31.47	$31.71	$31.47	$31.58	$26.29	2,409
2018-11-13	$31.43	$31.75	$31.43	$31.54	$26.17	2,789
2018-11-12	$31.44	$31.44	$31.44	$31.44	$26.09	168
2018-11-09	$31.73	$32.01	$31.73	$32.01	$26.56	1,017
2018-11-08	$32.32	$32.32	$31.93	$31.93	$26.49	8,662
2018-11-07	$32.10	$32.22	$32.10	$32.18	$26.70	896
2018-11-06	$31.82	$31.92	$31.82	$31.91	$26.48	4,068
2018-11-05	$31.89	$31.89	$31.85	$31.85	$26.42	581
2018-11-02	$31.57	$31.69	$31.57	$31.69	$26.29	9,766
2018-11-01	$31.67	$31.76	$31.66	$31.75	$26.34	3,569
2018-10-31	$31.36	$31.36	$31.26	$31.26	$25.93	3,237
2018-10-30	$30.78	$31.12	$30.78	$31.12	$25.82	953
2018-10-29	$30.98	$30.98	$30.98	$30.98	$25.70	123
2018-10-26	$30.69	$31.02	$30.69	$30.95	$25.68	20,071
2018-10-25	$31.15	$31.15	$31.13	$31.15	$25.85	5,929
2018-10-24	$31.12	$31.13	$30.93	$31.13	$25.83	5,081
2018-10-23	$31.51	$31.51	$31.25	$31.38	$26.04	2,562
2018-10-22	$31.81	$31.81	$31.54	$31.63	$26.24	14,408
2018-10-19	$31.53	$31.93	$31.53	$31.71	$26.31	5,217
2018-10-18	$31.87	$31.94	$31.49	$31.49	$26.13	2,058
2018-10-17	$32.00	$32.13	$32.00	$32.13	$26.65	1,904
2018-10-16	$32.37	$32.37	$32.21	$32.27	$26.71	2,212
2018-10-15	$31.99	$31.99	$31.88	$31.88	$26.39	510
2018-10-12	$32.17	$32.17	$31.63	$31.78	$26.31	3,421
2018-10-11	$32.88	$32.88	$31.72	$31.98	$26.47	5,651
2018-10-10	$32.66	$32.67	$32.43	$32.65	$27.03	3,271
2018-10-09	$32.56	$32.66	$32.56	$32.63	$27.01	2,192
2018-10-08	$32.61	$32.65	$32.61	$32.65	$27.03	293
2018-10-05	$32.67	$32.78	$32.66	$32.78	$27.14	4,906
2018-10-04	$32.90	$32.90	$32.90	$32.90	$27.24	350
2018-10-03	$33.46	$33.46	$33.21	$33.24	$27.52	5,677
2018-10-02	$33.44	$33.44	$33.44	$33.44	$27.68	43
2018-10-01	$33.44	$33.44	$33.44	$33.44	$27.68	400
2018-09-28	$33.44	$33.53	$33.44	$33.53	$27.76	366
2018-09-27	$33.95	$33.95	$33.95	$33.95	$28.11	270
2018-09-26	$34.00	$34.02	$33.85	$33.85	$28.02	663
2018-09-25	$33.85	$33.85	$33.73	$33.73	$27.92	2,769
2018-09-24	$33.73	$33.73	$33.71	$33.71	$27.91	2,625
2018-09-21	$33.96	$33.96	$33.96	$33.96	$28.11	184
2018-09-20	$34.02	$34.02	$33.77	$33.91	$28.07	1,693
2018-09-19	$33.61	$33.74	$33.53	$33.53	$27.76	1,170
2018-09-18	$33.75	$33.75	$33.75	$33.75	$27.94	719
2018-09-17	$33.59	$33.64	$33.52	$33.52	$27.75	1,145
2018-09-14	$33.14	$33.28	$33.10	$33.28	$27.55	2,291
2018-09-13	$33.57	$33.57	$33.32	$33.38	$27.64	1,805
2018-09-12	$33.08	$33.08	$33.08	$33.08	$27.39	1,067
2018-09-11	$32.90	$33.14	$32.90	$33.08	$27.38	2,588
2018-09-10	$33.10	$33.10	$33.10	$33.10	$27.40	201
2018-09-07	$32.85	$32.86	$32.77	$32.77	$27.13	2,201
2018-09-06	$33.10	$33.10	$33.10	$33.10	$27.26	423
2018-09-05	$33.04	$33.35	$33.04	$33.34	$27.45	2,633
2018-09-04	$33.37	$33.37	$33.37	$33.37	$27.48	102
2018-08-31	$33.83	$33.83	$33.63	$33.63	$27.69	696
2018-08-30	$34.05	$34.05	$33.93	$33.95	$27.95	2,303
2018-08-29	$34.23	$34.32	$34.23	$34.27	$28.22	1,863
2018-08-28	$34.19	$34.19	$34.14	$34.14	$28.11	976
2018-08-27	$34.01	$34.01	$34.01	$34.01	$28.00	191
2018-08-24	$33.93	$33.97	$33.92	$33.97	$27.97	36,233
2018-08-23	$33.91	$33.91	$33.67	$33.83	$27.86	4,525
2018-08-22	$34.10	$34.10	$33.95	$34.06	$28.05	2,098
2018-08-21	$34.01	$34.01	$34.01	$34.01	$28.00	250
2018-08-20	$33.70	$33.77	$33.70	$33.77	$27.81	484
2018-08-17	$33.46	$33.83	$33.46	$33.83	$27.86	3,643
2018-08-16	$33.52	$33.52	$33.43	$33.43	$27.53	1,571
2018-08-15	$33.29	$33.29	$33.04	$33.04	$27.21	3,796
2018-08-14	$33.52	$33.71	$33.52	$33.71	$27.70	1,183
2018-08-13	$33.56	$33.67	$33.56	$33.58	$27.60	1,376
2018-08-10	$33.91	$33.91	$33.77	$33.77	$27.75	1,641
2018-08-09	$34.43	$34.46	$34.43	$34.46	$28.32	542
2018-08-08	$34.37	$34.37	$34.35	$34.35	$28.23	1,015
2018-08-07	$34.47	$34.54	$34.47	$34.48	$28.34	3,275
2018-08-06	$34.26	$34.27	$34.26	$34.27	$28.16	2,068
2018-08-03	$34.35	$34.52	$34.35	$34.47	$28.33	1,873
2018-08-02	$34.33	$34.43	$34.33	$34.43	$28.30	800
2018-08-01	$34.70	$34.70	$34.44	$34.46	$28.32	4,220
2018-07-31	$35.04	$35.04	$35.04	$35.04	$28.80	295
2018-07-30	$34.64	$34.83	$34.62	$34.65	$28.47	4,595
2018-07-27	$34.50	$34.65	$34.50	$34.65	$28.47	12,042
2018-07-26	$34.55	$34.59	$34.46	$34.47	$28.33	5,902
2018-07-25	$34.22	$34.71	$34.22	$34.71	$28.52	5,448
2018-07-24	$34.36	$34.36	$34.31	$34.31	$28.20	1,610
2018-07-23	$34.49	$34.49	$34.32	$34.32	$28.20	1,018
2018-07-20	$34.26	$34.26	$34.26	$34.26	$28.16	63
2018-07-19	$34.07	$34.28	$34.03	$34.26	$28.16	5,994
2018-07-18	$34.25	$34.32	$34.25	$34.32	$28.20	586
2018-07-17	$34.15	$34.21	$34.13	$34.20	$28.11	3,956
2018-07-16	$34.52	$34.54	$34.47	$34.47	$28.22	5,997
2018-07-13	$34.50	$34.57	$34.35	$34.57	$28.30	2,854
2018-07-12	$34.40	$34.40	$34.40	$34.40	$28.16	17
2018-07-11	$34.55	$34.55	$34.29	$34.40	$28.16	2,663
2018-07-10	$34.85	$34.98	$34.85	$34.98	$28.64	6,129
2018-07-09	$34.74	$34.99	$34.74	$34.99	$28.65	2,295
2018-07-06	$34.69	$34.73	$34.69	$34.73	$28.43	1,846
2018-07-05	$34.36	$34.45	$34.36	$34.45	$28.20	333
2018-07-03	$34.21	$34.21	$34.05	$34.06	$27.88	2,126
2018-07-02	$33.58	$33.94	$33.58	$33.68	$27.57	8,309
2018-06-29	$34.20	$34.20	$34.20	$34.20	$28.00	206
2018-06-28	$33.68	$33.85	$33.68	$33.84	$27.70	7,293
2018-06-27	$34.09	$34.09	$33.71	$33.71	$27.60	1,887
2018-06-26	$33.93	$34.01	$33.88	$34.01	$27.84	2,065
2018-06-25	$33.96	$33.96	$33.87	$33.90	$27.76	743
2018-06-22	$34.21	$34.47	$34.20	$34.20	$28.00	2,473
2018-06-21	$33.92	$34.01	$33.81	$34.01	$27.84	6,129
2018-06-20	$34.04	$34.15	$33.99	$34.15	$27.96	1,802
2018-06-19	$33.94	$34.04	$33.77	$33.97	$27.81	3,115
2018-06-18	$34.24	$34.30	$34.24	$34.28	$28.06	908
2018-06-15	$34.32	$34.37	$34.26	$34.37	$28.14	2,636
2018-06-14	$34.67	$34.67	$34.33	$34.37	$28.14	6,898
2018-06-13	$34.70	$34.70	$34.42	$34.53	$28.27	2,892
2018-06-12	$35.00	$35.00	$35.00	$35.00	$28.41	301
2018-06-11	$35.02	$35.02	$35.02	$35.02	$28.42	473
2018-06-08	$34.84	$34.93	$34.71	$34.75	$28.21	5,229
2018-06-07	$34.94	$35.09	$34.89	$34.89	$28.32	5,771
2018-06-06	$35.06	$35.10	$34.98	$35.07	$28.47	3,388
2018-06-05	$34.74	$34.82	$34.69	$34.79	$28.24	44,788
2018-06-04	$34.73	$34.92	$34.73	$34.83	$28.27	6,352
2018-06-01	$34.70	$34.73	$34.47	$34.51	$28.01	10,656
2018-05-31	$34.43	$34.64	$34.35	$34.64	$28.12	5,238
2018-05-30	$34.22	$34.70	$34.22	$34.68	$28.15	6,871
2018-05-29	$34.21	$34.21	$33.78	$33.89	$27.51	4,143
2018-05-25	$34.90	$34.90	$34.73	$34.84	$28.28	13,885
2018-05-24	$35.08	$35.25	$35.04	$35.25	$28.61	7,374
2018-05-23	$35.13	$35.36	$35.11	$35.29	$28.64	8,077
2018-05-22	$35.76	$35.76	$35.55	$35.55	$28.86	4,320
2018-05-21	$35.63	$35.70	$35.60	$35.61	$28.90	32,509
2018-05-18	$35.52	$35.52	$35.48	$35.48	$28.80	1,670
2018-05-17	$35.56	$35.56	$35.56	$35.56	$28.87	275
2018-05-16	$35.46	$35.46	$35.28	$35.40	$28.73	2,304
2018-05-15	$35.67	$35.70	$35.58	$35.66	$28.85	6,270
2018-05-14	$35.95	$36.12	$35.95	$36.12	$29.22	2,218
2018-05-11	$36.92	$36.92	$35.90	$35.90	$29.04	6,513
2018-05-10	$35.67	$36.05	$35.67	$36.04	$29.16	19,282
2018-05-09	$35.58	$35.88	$35.58	$35.76	$28.93	6,950
2018-05-08	$35.53	$35.53	$35.53	$35.53	$28.74	381
2018-05-07	$35.80	$35.80	$35.79	$35.79	$28.96	950
2018-05-04	$36.11	$36.11	$35.61	$35.70	$28.88	782
2018-05-03	$35.71	$35.80	$35.71	$35.80	$28.96	2,290
2018-05-02	$35.64	$35.69	$35.64	$35.69	$28.87	1,398
2018-05-01	$35.58	$35.71	$35.53	$35.70	$28.88	1,800
2018-04-30	$35.84	$35.84	$35.74	$35.74	$28.92	1,403
2018-04-27	$35.71	$35.81	$35.71	$35.81	$28.97	2,241
2018-04-26	$35.59	$35.79	$35.59	$35.74	$28.91	2,143
2018-04-25	$35.46	$35.46	$35.46	$35.46	$28.69	305
2018-04-24	$35.62	$35.74	$35.38	$35.54	$28.75	4,145
2018-04-23	$35.72	$35.72	$35.57	$35.57	$28.78	962
2018-04-20	$35.68	$35.83	$35.58	$35.65	$28.84	9,547
2018-04-19	$35.96	$36.13	$35.82	$35.92	$29.06	3,985
2018-04-18	$36.21	$36.21	$36.03	$36.17	$29.26	2,266
2018-04-17	$37.24	$37.24	$35.91	$36.03	$29.15	5,290
2018-04-16	$36.14	$36.14	$36.14	$36.14	$29.04	1,232
2018-04-13	$35.96	$36.09	$35.94	$36.06	$28.98	2,487
2018-04-12	$35.84	$36.06	$35.84	$36.05	$28.97	1,744
2018-04-11	$36.01	$36.01	$35.87	$35.91	$28.86	1,109
2018-04-10	$36.91	$36.91	$36.00	$36.00	$28.93	2,242
2018-04-09	$35.79	$35.79	$35.69	$35.69	$28.68	1,683
2018-04-06	$35.64	$35.69	$35.17	$35.18	$28.27	19,751
2018-04-05	$35.48	$35.57	$35.47	$35.47	$28.50	4,106
2018-04-04	$35.08	$35.37	$35.08	$35.32	$28.38	9,162
2018-04-03	$35.29	$35.29	$35.11	$35.23	$28.31	1,101
2018-04-02	$35.11	$35.11	$34.42	$34.78	$27.95	33,671
2018-03-29	$35.45	$35.59	$35.42	$35.42	$28.46	2,936
2018-03-28	$35.15	$35.31	$35.14	$35.31	$28.38	2,572
2018-03-27	$35.32	$35.36	$35.00	$35.00	$28.12	651
2018-03-26	$35.20	$35.23	$34.83	$35.15	$28.25	7,686
2018-03-23	$35.04	$35.16	$34.80	$34.85	$28.01	5,455
2018-03-22	$35.21	$35.21	$35.00	$35.06	$28.18	1,242
2018-03-21	$35.47	$35.62	$35.40	$35.62	$28.62	2,173
2018-03-20	$35.45	$35.55	$35.45	$35.55	$28.57	566
2018-03-19	$35.62	$35.68	$35.54	$35.54	$28.56	794
2018-03-16	$35.82	$35.99	$35.82	$35.99	$28.92	594
2018-03-15	$35.87	$35.87	$35.85	$35.85	$28.81	1,965
2018-03-14	$35.89	$36.06	$35.89	$36.06	$28.98	2,155
2018-03-13	$36.20	$36.20	$35.73	$35.73	$28.71	1,271
2018-03-12	$36.10	$36.15	$36.07	$36.12	$29.02	1,051
2018-03-09	$36.07	$36.11	$36.07	$36.11	$29.02	959
2018-03-08	$35.83	$35.83	$35.83	$35.83	$28.79	125
2018-03-07	$35.67	$35.91	$35.57	$35.83	$28.79	3,989
2018-03-06	$35.73	$35.94	$35.70	$35.89	$28.76	2,296
2018-03-05	$35.19	$35.58	$35.19	$35.58	$28.51	1,823
2018-03-02	$35.35	$35.55	$35.35	$35.55	$28.48	5,879
2018-03-01	$35.69	$35.69	$35.60	$35.63	$28.54	1,536
2018-02-28	$36.19	$36.31	$35.81	$35.81	$28.69	3,030
2018-02-27	$36.34	$36.39	$36.28	$36.38	$29.15	3,535
2018-02-26	$36.61	$36.67	$36.39	$36.55	$29.28	1,164
2018-02-23	$36.21	$36.51	$36.21	$36.47	$29.22	1,533
2018-02-22	$36.09	$36.26	$36.00	$36.02	$28.85	4,963
2018-02-21	$36.07	$36.23	$35.90	$35.98	$28.83	17,050
2018-02-20	$36.16	$36.25	$36.02	$36.02	$28.86	8,330
2018-02-16	$35.97	$36.39	$35.97	$36.39	$29.15	9,323
2018-02-15	$35.94	$36.16	$35.94	$36.16	$28.97	6,789
2018-02-14	$35.50	$36.00	$35.50	$35.83	$28.71	14,423
2018-02-13	$35.50	$35.51	$35.37	$35.45	$28.38	7,276
2018-02-12	$35.19	$35.49	$35.19	$35.48	$28.41	4,222
2018-02-09	$34.93	$35.07	$34.26	$35.07	$28.08	14,454
2018-02-08	$35.45	$35.45	$35.06	$35.10	$28.10	4,976
2018-02-07	$35.74	$35.87	$35.64	$35.72	$28.60	6,345
2018-02-06	$34.98	$36.13	$34.98	$36.09	$28.90	7,172
2018-02-05	$36.54	$36.54	$35.30	$35.41	$28.35	4,017
2018-02-02	$37.39	$37.39	$36.87	$36.87	$29.52	9,260
2018-02-01	$37.42	$37.54	$37.39	$37.49	$30.02	14,335
2018-01-31	$37.52	$37.53	$37.31	$37.44	$29.98	12,071
2018-01-30	$37.40	$37.42	$37.31	$37.31	$29.87	4,610
2018-01-29	$37.81	$37.81	$37.61	$37.66	$30.15	4,230
2018-01-26	$37.89	$38.00	$37.89	$38.00	$30.42	1,372
2018-01-25	$37.91	$37.95	$37.64	$37.64	$30.14	3,680
2018-01-24	$37.97	$37.97	$37.73	$37.73	$30.21	4,609
2018-01-23	$37.70	$37.72	$37.65	$37.65	$30.14	5,785
2018-01-22	$37.58	$37.73	$37.58	$37.58	$30.09	10,214
2018-01-19	$37.34	$37.48	$37.34	$37.43	$29.97	5,517
2018-01-18	$37.43	$37.43	$37.30	$37.34	$29.89	1,001
2018-01-17	$37.26	$37.26	$37.26	$37.26	$29.83	191
2018-01-16	$37.31	$37.31	$37.24	$37.26	$29.83	4,330
2018-01-12	$37.07	$37.21	$37.03	$37.21	$29.79	7,456
2018-01-11	$36.77	$36.86	$36.73	$36.75	$29.42	9,128
2018-01-10	$36.72	$36.72	$36.51	$36.51	$29.23	3,097
2018-01-09	$36.76	$36.84	$36.73	$36.84	$29.49	5,526
2018-01-08	$36.82	$36.82	$36.82	$36.82	$29.47	506
2018-01-05	$37.04	$37.04	$36.92	$37.03	$29.64	3,644
2018-01-04	$36.81	$36.81	$36.71	$36.76	$29.43	2,686
2018-01-03	$36.45	$36.47	$36.38	$36.47	$29.19	6,131
2018-01-02	$36.28	$36.38	$36.28	$36.33	$29.08	2,987
2017-12-29	$36.11	$36.21	$36.10	$36.21	$28.99	40,895
2017-12-28	$36.07	$36.15	$36.05	$36.14	$28.93	3,432
2017-12-27	$35.99	$35.99	$35.97	$35.98	$28.80	4,002
2017-12-26	$35.87	$35.89	$35.87	$35.88	$28.72	672
2017-12-22	$35.94	$35.94	$35.82	$35.87	$28.71	1,315
2017-12-21	$36.05	$36.08	$36.03	$36.04	$28.74	805
2017-12-20	$35.85	$35.88	$35.81	$35.83	$28.57	4,077
2017-12-19	$35.93	$35.98	$35.84	$35.93	$28.65	792
2017-12-18	$35.79	$36.01	$35.79	$35.97	$28.68	2,556
2017-12-15	$35.64	$35.71	$35.63	$35.66	$28.43	2,506
2017-12-14	$36.04	$36.04	$35.74	$35.76	$28.51	2,188
2017-12-13	$35.90	$35.98	$35.90	$35.98	$28.69	2,104
2017-12-12	$35.78	$35.85	$35.78	$35.82	$28.56	2,817
2017-12-11	$35.83	$35.86	$35.82	$35.84	$28.58	5,516
2017-12-08	$35.71	$35.84	$35.70	$35.73	$28.49	9,518
2017-12-07	$35.73	$35.75	$35.70	$35.71	$28.47	1,832
2017-12-06	$35.77	$35.77	$35.66	$35.69	$28.46	4,570
2017-12-05	$35.68	$35.68	$35.64	$35.64	$28.42	98,225
2017-12-04	$36.09	$36.09	$35.88	$35.88	$28.61	1,561
2017-12-01	$35.87	$35.90	$35.87	$35.87	$28.60	5,780
2017-11-30	$35.93	$35.93	$35.89	$35.92	$28.64	1,148
2017-11-29	$35.91	$35.91	$35.88	$35.88	$28.60	303
2017-11-28	$35.78	$35.81	$35.68	$35.81	$28.55	1,676
2017-11-27	$35.69	$35.78	$35.60	$35.60	$28.38	2,422
2017-11-24	$35.49	$35.49	$35.49	$35.49	$28.30	98
2017-11-22	$35.65	$35.65	$35.49	$35.49	$28.30	1,183
2017-11-21	$35.36	$35.46	$35.31	$35.37	$28.20	5,589
2017-11-20	$35.28	$35.34	$35.26	$35.31	$28.15	5,051
2017-11-17	$35.73	$35.73	$35.32	$35.34	$28.18	5,637
2017-11-16	$35.47	$35.62	$35.47	$35.60	$28.38	8,507
2017-11-15	$35.31	$35.49	$35.31	$35.47	$28.28	2,117
2017-11-14	$35.49	$35.58	$35.49	$35.58	$28.34	1,029
2017-11-13	$35.62	$35.66	$35.57	$35.65	$28.40	8,530
2017-11-10	$35.82	$35.82	$35.80	$35.80	$28.52	527
2017-11-09	$35.76	$35.76	$35.76	$35.76	$28.49	3,142
2017-11-08	$35.87	$36.05	$35.84	$36.01	$28.69	19,250
2017-11-07	$35.85	$35.85	$35.74	$35.74	$28.47	4,528
2017-11-06	$35.72	$35.94	$35.72	$35.94	$28.63	3,460
2017-11-03	$35.85	$35.85	$35.73	$35.80	$28.52	13,017
2017-11-02	$35.86	$35.90	$35.86	$35.89	$28.59	2,023
2017-11-01	$35.91	$35.95	$35.83	$35.86	$28.57	3,229
2017-10-31	$35.74	$35.81	$35.67	$35.81	$28.53	4,861
2017-10-30	$35.42	$35.42	$35.42	$35.42	$28.21	104
2017-10-27	$35.42	$35.44	$35.38	$35.42	$28.21	1,505
2017-10-26	$35.55	$35.59	$35.50	$35.50	$28.28	3,068
2017-10-25	$35.62	$35.63	$35.37	$35.44	$28.23	4,248
2017-10-24	$35.65	$35.70	$35.60	$35.64	$28.39	22,678
2017-10-23	$35.68	$35.68	$35.65	$35.65	$28.40	3,551
2017-10-20	$35.84	$35.84	$35.81	$35.81	$28.53	3,517
2017-10-19	$35.87	$35.87	$35.82	$35.82	$28.54	3,471
2017-10-18	$35.78	$35.87	$35.78	$35.86	$28.57	10,116
2017-10-17	$35.71	$35.71	$35.71	$35.71	$28.45	452
2017-10-16	$35.82	$35.90	$35.80	$35.85	$28.50	7,062
2017-10-13	$36.03	$36.05	$35.99	$35.99	$28.61	5,912
2017-10-12	$35.85	$35.95	$35.83	$35.92	$28.55	5,625
2017-10-11	$35.84	$35.93	$35.82	$35.92	$28.55	5,058
2017-10-10	$35.70	$35.85	$35.70	$35.85	$28.50	2,542
2017-10-09	$35.47	$35.50	$35.45	$35.46	$28.19	2,308
2017-10-06	$35.35	$35.47	$35.30	$35.47	$28.20	3,808
2017-10-05	$35.49	$35.50	$35.43	$35.47	$28.19	4,661
2017-10-04	$35.42	$35.49	$35.42	$35.46	$28.19	5,281
2017-10-03	$35.56	$35.63	$35.54	$35.62	$28.31	4,142
2017-10-02	$35.52	$35.62	$35.52	$35.61	$28.31	1,686
2017-09-29	$35.53	$35.70	$35.53	$35.70	$28.38	8,110
2017-09-28	$35.38	$35.48	$35.38	$35.47	$28.20	941
2017-09-27	$35.40	$35.41	$35.36	$35.37	$28.11	681
2017-09-26	$35.45	$35.45	$35.34	$35.35	$28.10	896
2017-09-25	$35.74	$35.74	$35.74	$35.74	$28.41	41
2017-09-22	$35.77	$35.77	$35.74	$35.74	$28.41	2,222
2017-09-21	$35.65	$35.65	$35.55	$35.63	$28.32	535
2017-09-20	$35.85	$35.90	$35.61	$35.69	$28.37	1,486
2017-09-19	$35.83	$35.86	$35.78	$35.85	$28.50	5,278
2017-09-18	$35.80	$35.80	$35.80	$35.80	$28.46	410
2017-09-15	$35.72	$35.73	$35.67	$35.67	$28.35	2,300
2017-09-14	$35.59	$35.69	$35.54	$35.69	$28.37	3,284
2017-09-13	$35.73	$35.73	$35.56	$35.58	$28.28	5,345
2017-09-12	$35.83	$35.88	$35.81	$35.84	$28.49	5,457
2017-09-11	$35.80	$35.90	$35.76	$35.83	$28.48	20,773
2017-09-08	$35.60	$35.60	$35.52	$35.57	$28.27	3,587
2017-09-07	$35.47	$35.60	$35.47	$35.60	$28.30	7,197
2017-09-06	$35.58	$35.67	$35.58	$35.67	$28.14	1,863
2017-09-05	$35.50	$35.50	$35.27	$35.36	$27.90	19,276
2017-09-01	$35.58	$35.66	$35.58	$35.61	$28.09	7,748
2017-08-31	$35.34	$35.50	$35.30	$35.50	$28.01	2,776
2017-08-30	$35.24	$35.29	$35.24	$35.29	$27.84	995
2017-08-29	$35.23	$35.30	$35.23	$35.30	$27.85	1,130
2017-08-28	$35.44	$35.44	$35.44	$35.44	$27.96	2
2017-08-25	$35.25	$35.44	$35.25	$35.44	$27.96	843
2017-08-24	$35.37	$35.37	$35.32	$35.32	$27.87	5,400
2017-08-23	$35.23	$35.37	$35.23	$35.36	$27.90	5,643
2017-08-22	$35.23	$35.37	$35.23	$35.37	$27.91	3,131
2017-08-21	$35.24	$35.27	$35.17	$35.27	$27.83	4,115
2017-08-18	$35.27	$35.39	$35.27	$35.39	$27.92	1,463
2017-08-17	$35.50	$35.50	$35.12	$35.12	$27.71	7,443
2017-08-16	$35.55	$35.67	$35.55	$35.66	$28.14	4,880
2017-08-15	$35.28	$35.35	$35.24	$35.35	$27.89	7,296
2017-08-14	$35.45	$35.53	$35.45	$35.48	$27.95	3,745
2017-08-11	$35.16	$35.34	$35.16	$35.31	$27.82	700
2017-08-10	$35.49	$35.49	$35.32	$35.32	$27.83	5,791
2017-08-09	$36.02	$36.02	$35.59	$35.70	$28.13	1,946
2017-08-08	$36.00	$36.00	$35.71	$35.71	$28.13	918
2017-08-07	$35.86	$35.87	$35.83	$35.85	$28.25	1,320
2017-08-04	$36.28	$36.28	$35.81	$35.90	$28.28	3,495
2017-08-03	$35.82	$35.96	$35.81	$35.90	$28.28	12,001
2017-08-02	$35.84	$35.95	$35.84	$35.92	$28.30	1,598
2017-08-01	$35.88	$35.88	$35.84	$35.86	$28.25	985
2017-07-31	$35.45	$35.60	$35.45	$35.60	$28.05	4,523
2017-07-28	$35.45	$35.54	$35.42	$35.54	$28.00	5,786
2017-07-27	$35.58	$35.60	$35.50	$35.54	$28.00	1,794
2017-07-26	$35.65	$35.65	$35.48	$35.61	$28.05	2,594
2017-07-25	$35.36	$35.39	$35.27	$35.31	$27.82	3,996
2017-07-24	$35.28	$35.30	$35.21	$35.25	$27.77	2,045
2017-07-21	$35.39	$35.39	$35.22	$35.28	$27.80	4,197
2017-07-20	$35.40	$35.45	$35.40	$35.45	$27.93	3,150
2017-07-19	$35.27	$35.33	$35.27	$35.33	$27.83	993
2017-07-18	$34.94	$35.08	$34.94	$35.08	$27.64	1,042
2017-07-17	$35.05	$35.05	$34.98	$34.98	$27.56	1,378
2017-07-14	$35.00	$35.04	$35.00	$35.04	$27.61	472
2017-07-13	$34.71	$34.71	$34.71	$34.71	$27.35	0
2017-07-12	$34.66	$34.71	$34.66	$34.71	$27.35	599
2017-07-11	$34.25	$34.29	$34.25	$34.29	$27.01	692
2017-07-10	$34.31	$34.41	$34.31	$34.37	$27.08	874
2017-07-07	$34.18	$34.37	$34.18	$34.37	$27.07	1,195
2017-07-06	$34.20	$34.36	$34.20	$34.21	$26.95	2,028
2017-07-05	$34.25	$34.31	$34.25	$34.31	$27.03	889
2017-07-03	$34.48	$34.48	$34.46	$34.46	$27.15	764
2017-06-30	$34.52	$34.57	$34.32	$34.32	$27.04	2,453
2017-06-29	$34.80	$34.80	$34.42	$34.42	$27.12	997
2017-06-28	$34.57	$34.74	$34.57	$34.74	$27.37	1,195
2017-06-27	$34.30	$34.33	$34.27	$34.27	$27.00	1,052
2017-06-26	$34.35	$34.35	$34.34	$34.34	$27.05	311
2017-06-23	$34.28	$34.28	$34.18	$34.23	$26.97	3,289
2017-06-22	$34.08	$34.16	$34.06	$34.12	$26.88	4,939
2017-06-21	$34.16	$34.16	$34.00	$34.07	$26.84	5,870
2017-06-20	$34.58	$34.58	$34.13	$34.13	$26.89	876
2017-06-19	$34.54	$34.62	$34.46	$34.56	$27.23	6,203
2017-06-16	$34.35	$34.51	$34.35	$34.51	$27.19	3,906
2017-06-15	$34.13	$34.13	$34.06	$34.13	$26.89	1,680
2017-06-14	$34.86	$34.86	$34.56	$34.56	$27.23	2,922
2017-06-13	$34.63	$34.64	$34.53	$34.56	$27.23	4,598
2017-06-12	$34.48	$34.58	$34.46	$34.55	$26.98	3,947
2017-06-09	$34.67	$34.69	$34.67	$34.69	$27.09	597
2017-06-08	$34.70	$34.78	$34.70	$34.78	$27.16	976
2017-06-07	$35.11	$35.11	$34.82	$34.82	$27.19	2,262
2017-06-06	$35.17	$35.17	$34.83	$34.87	$27.23	2,981
2017-06-05	$35.29	$35.29	$34.86	$34.91	$27.26	5,526
2017-06-02	$34.91	$35.09	$34.79	$35.09	$27.40	48,228
2017-06-01	$34.98	$34.98	$34.98	$34.98	$27.32	325
2017-05-31	$35.17	$35.17	$34.69	$34.74	$27.13	1,399
2017-05-30	$34.72	$34.77	$34.69	$34.74	$27.13	2,875
2017-05-26	$34.93	$34.93	$34.73	$34.78	$27.16	4,489
2017-05-25	$34.97	$34.98	$34.91	$34.91	$27.26	3,616
2017-05-24	$34.83	$34.96	$34.79	$34.94	$27.29	5,620
2017-05-23	$35.00	$35.00	$34.87	$34.88	$27.24	3,779
2017-05-22	$34.84	$34.90	$34.81	$34.81	$27.18	7,478
2017-05-19	$34.40	$34.80	$34.40	$34.66	$27.06	20,170
2017-05-18	$34.18	$34.27	$34.18	$34.25	$26.75	6,448
2017-05-17	$34.24	$34.25	$34.20	$34.21	$26.72	3,271
2017-05-16	$34.43	$34.50	$34.42	$34.48	$26.93	4,234
2017-05-15	$34.37	$34.42	$34.37	$34.41	$26.74	5,499
2017-05-12	$34.08	$34.21	$34.08	$34.21	$26.59	1,337
2017-05-11	$34.02	$34.06	$33.90	$34.03	$26.45	9,573
2017-05-10	$34.25	$34.26	$34.24	$34.24	$26.61	963
2017-05-09	$34.40	$34.40	$34.07	$34.08	$26.48	2,763
2017-05-08	$34.28	$34.28	$34.20	$34.21	$26.59	1,967
2017-05-05	$34.19	$34.35	$34.19	$34.32	$26.67	15,833
2017-05-04	$33.92	$34.06	$33.89	$34.06	$26.47	4,902
2017-05-03	$33.74	$33.81	$33.74	$33.75	$26.23	1,791
2017-05-02	$33.76	$33.89	$33.76	$33.87	$26.32	5,436
2017-05-01	$33.85	$33.85	$33.68	$33.82	$26.28	3,430
2017-04-28	$33.64	$33.66	$33.53	$33.53	$26.06	2,275
2017-04-27	$33.71	$33.73	$33.60	$33.63	$26.14	7,026
2017-04-26	$33.67	$33.74	$33.67	$33.73	$26.22	3,592
2017-04-25	$33.69	$33.79	$33.69	$33.78	$26.25	2,414
2017-04-24	$33.37	$33.65	$33.37	$33.59	$26.10	1,835
2017-04-21	$32.87	$32.93	$32.87	$32.93	$25.59	2,282
2017-04-20	$32.95	$33.04	$32.94	$32.94	$25.60	3,123
2017-04-19	$32.92	$32.96	$32.71	$32.71	$25.42	5,676
2017-04-18	$33.06	$33.06	$32.80	$32.92	$25.58	26,964
2017-04-17	$32.85	$33.41	$32.85	$33.41	$25.82	17,836
2017-04-13	$33.23	$33.32	$33.14	$33.17	$25.63	13,603
2017-04-12	$33.24	$33.33	$33.19	$33.33	$25.76	12,478
2017-04-11	$33.28	$33.35	$33.19	$33.31	$25.74	6,168
2017-04-10	$33.24	$33.26	$33.16	$33.22	$25.67	64,198
2017-04-07	$33.20	$33.22	$33.16	$33.16	$25.62	1,769
2017-04-06	$33.25	$33.25	$33.19	$33.19	$25.65	2,364
2017-04-05	$33.23	$33.26	$33.18	$33.18	$25.64	2,713
2017-04-04	$33.18	$33.18	$33.18	$33.18	$25.64	137
2017-04-03	$33.34	$33.34	$33.18	$33.18	$25.64	1,420
2017-03-31	$33.32	$33.44	$33.32	$33.42	$25.83	3,678
2017-03-30	$33.41	$33.49	$33.40	$33.40	$25.81	4,886
2017-03-29	$33.30	$33.43	$33.30	$33.43	$25.83	1,602
2017-03-28	$33.53	$33.53	$33.42	$33.43	$25.83	1,550
2017-03-27	$33.35	$33.35	$33.29	$33.29	$25.73	1,020
2017-03-24	$33.34	$33.34	$33.15	$33.16	$25.62	2,532
2017-03-23	$33.12	$33.27	$33.12	$33.18	$25.64	1,018
2017-03-22	$33.08	$33.14	$33.08	$33.13	$25.60	3,271
2017-03-21	$33.25	$33.25	$33.13	$33.13	$25.60	200
2017-03-20	$33.54	$33.54	$33.11	$33.11	$25.59	6,157
2017-03-17	$33.28	$33.33	$33.25	$33.33	$25.76	4,819
2017-03-16	$33.12	$33.16	$33.11	$33.11	$25.59	2,316
2017-03-15	$32.66	$32.66	$32.66	$32.66	$25.24	226
2017-03-14	$32.48	$32.53	$32.44	$32.48	$25.10	5,896
2017-03-13	$32.76	$32.76	$32.73	$32.75	$25.31	2,488
2017-03-10	$32.80	$32.80	$32.60	$32.70	$25.27	6,428
2017-03-09	$32.52	$32.52	$32.47	$32.48	$25.10	1,468
2017-03-08	$32.42	$32.42	$32.28	$32.28	$24.95	898
2017-03-07	$32.50	$32.50	$32.42	$32.42	$25.05	1,248
2017-03-06	$32.55	$32.58	$32.50	$32.55	$25.13	2,230
2017-03-03	$32.50	$32.58	$32.50	$32.58	$25.15	802
2017-03-02	$32.52	$32.54	$32.50	$32.50	$25.09	2,270
2017-03-01	$32.49	$32.66	$32.49	$32.61	$25.18	6,638
2017-02-28	$32.40	$32.43	$32.33	$32.33	$24.96	2,639
2017-02-27	$32.42	$32.46	$32.39	$32.46	$25.06	6,046
2017-02-24	$32.71	$32.71	$32.71	$32.71	$25.26	145
2017-02-23	$32.60	$32.71	$32.60	$32.71	$25.26	4,423
2017-02-22	$32.55	$32.69	$32.52	$32.67	$25.22	7,409
2017-02-21	$32.63	$32.68	$32.60	$32.67	$25.22	4,518
2017-02-17	$32.71	$32.71	$32.57	$32.67	$25.22	2,662
2017-02-16	$32.74	$32.77	$32.70	$32.77	$25.30	540
2017-02-15	$32.58	$32.67	$32.56	$32.67	$25.22	12,962
2017-02-14	$32.60	$32.60	$32.48	$32.60	$25.17	4,766
2017-02-13	$32.61	$32.62	$32.57	$32.57	$25.14	2,419
2017-02-10	$32.46	$32.55	$32.44	$32.55	$25.12	5,145
2017-02-09	$32.49	$32.49	$32.48	$32.48	$25.07	923
2017-02-08	$32.38	$32.41	$32.36	$32.41	$25.02	3,271
2017-02-07	$32.14	$32.24	$32.14	$32.24	$24.88	5,449
2017-02-06	$32.30	$32.30	$32.12	$32.21	$24.86	1,632
2017-02-03	$32.53	$32.59	$32.50	$32.50	$25.08	2,031
2017-02-02	$32.52	$32.52	$32.33	$32.47	$25.06	34,259
2017-02-01	$32.27	$32.34	$32.21	$32.33	$24.95	4,468
2017-01-31	$32.20	$32.26	$32.20	$32.26	$24.90	1,275
2017-01-30	$32.09	$32.18	$32.05	$32.09	$24.77	8,938
2017-01-27	$32.47	$32.47	$32.37	$32.44	$25.04	6,196
2017-01-26	$32.48	$32.48	$32.37	$32.41	$25.01	3,620
2017-01-25	$32.54	$32.63	$32.52	$32.63	$25.19	3,763
2017-01-24	$32.26	$32.40	$32.26	$32.38	$24.99	4,922
2017-01-23	$32.09	$32.22	$32.06	$32.20	$24.85	6,644
2017-01-20	$32.06	$32.12	$32.04	$32.12	$24.79	12,306
2017-01-19	$32.00	$32.04	$31.98	$32.01	$24.71	1,609
2017-01-18	$32.23	$32.23	$32.07	$32.07	$24.75	2,408
2017-01-17	$32.40	$32.40	$32.28	$32.28	$24.92	1,598
2017-01-13	$32.18	$32.35	$32.18	$32.27	$24.90	3,383
2017-01-12	$32.14	$32.14	$32.14	$32.14	$24.80	0
2017-01-11	$32.08	$32.14	$32.08	$32.14	$24.80	356
2017-01-10	$31.93	$31.93	$31.93	$31.93	$24.64	199
2017-01-09	$31.98	$32.01	$31.94	$32.01	$24.70	1,966
2017-01-06	$32.09	$32.09	$32.03	$32.03	$24.71	4,541
2017-01-05	$31.89	$31.89	$31.89	$31.89	$24.61	167
2017-01-04	$31.86	$31.91	$31.84	$31.89	$24.61	3,018
2017-01-03	$31.60	$31.63	$31.52	$31.59	$24.37	8,200
2016-12-30	$31.48	$31.62	$31.34	$31.39	$24.22	16,037
2016-12-29	$31.38	$31.43	$31.35	$31.35	$24.19	2,999
2016-12-28	$31.07	$31.15	$31.07	$31.15	$24.03	1,918
2016-12-27	$31.44	$31.44	$31.44	$31.44	$24.26	128
2016-12-23	$31.43	$31.43	$31.27	$31.27	$24.13	2,188
2016-12-22	$31.33	$31.33	$31.26	$31.26	$24.12	1,733
2016-12-21	$31.35	$31.35	$31.21	$31.31	$24.16	2,314
2016-12-20	$31.31	$31.31	$31.20	$31.28	$24.14	4,144
2016-12-19	$31.32	$31.32	$31.18	$31.19	$24.07	5,051
2016-12-16	$31.27	$31.32	$31.23	$31.25	$24.11	1,441
2016-12-15	$31.24	$31.26	$31.22	$31.22	$24.09	1,099
2016-12-14	$31.78	$31.80	$31.53	$31.53	$24.33	42,726
2016-12-13	$31.79	$31.91	$31.76	$31.91	$24.62	8,404
2016-12-12	$31.59	$31.61	$31.59	$31.60	$24.30	4,717
2016-12-09	$31.44	$31.57	$31.42	$31.55	$24.26	3,215
2016-12-08	$31.43	$31.55	$31.43	$31.50	$24.23	3,257
2016-12-07	$31.38	$31.65	$31.38	$31.59	$24.30	7,577
2016-12-06	$31.08	$31.19	$30.99	$31.14	$23.95	6,720
2016-12-05	$30.81	$30.90	$30.81	$30.90	$23.76	4,495
2016-12-02	$30.75	$30.80	$30.65	$30.71	$23.62	10,098
2016-12-01	$30.68	$30.71	$30.53	$30.61	$23.54	9,694
2016-11-30	$30.87	$30.87	$30.58	$30.67	$23.59	18,571
2016-11-29	$30.47	$30.76	$30.47	$30.72	$23.63	17,532
2016-11-28	$30.49	$30.51	$30.43	$30.45	$23.42	16,658
2016-11-25	$30.63	$30.65	$30.63	$30.65	$23.57	826
2016-11-23	$30.37	$30.44	$30.37	$30.44	$23.41	5,188
2016-11-22	$30.55	$30.67	$30.46	$30.56	$23.50	5,744
2016-11-21	$30.36	$30.44	$30.33	$30.41	$23.39	3,634
2016-11-18	$30.29	$30.31	$30.26	$30.30	$23.30	7,829
2016-11-17	$30.55	$30.55	$30.44	$30.46	$23.43	2,121
2016-11-16	$30.42	$30.47	$30.33	$30.33	$23.33	1,100
2016-11-15	$30.56	$30.65	$30.56	$30.65	$23.57	4,728
2016-11-14	$30.56	$30.61	$30.36	$30.38	$23.33	1,687
2016-11-11	$30.72	$30.75	$30.61	$30.61	$23.50	941
2016-11-10	$30.77	$31.01	$30.74	$30.88	$23.71	2,189
2016-11-09	$30.80	$31.11	$30.80	$30.97	$23.78	3,223
2016-11-08	$31.08	$31.29	$31.08	$31.29	$24.02	2,711
2016-11-07	$30.93	$31.08	$30.93	$31.03	$23.82	18,249
2016-11-04	$30.71	$30.82	$30.71	$30.77	$23.63	3,653
2016-11-03	$30.97	$31.04	$30.92	$31.01	$23.81	2,450
2016-11-02	$31.04	$31.04	$30.99	$30.99	$23.79	1,819
2016-11-01	$31.21	$31.24	$31.15	$31.24	$23.98	6,710
2016-10-31	$31.21	$31.32	$31.20	$31.26	$24.00	5,357
2016-10-28	$31.26	$31.26	$31.26	$31.26	$24.00	260
2016-10-27	$31.28	$31.31	$31.16	$31.21	$23.96	14,779
2016-10-26	$31.37	$31.41	$31.29	$31.31	$24.04	14,847
2016-10-25	$31.37	$31.37	$31.37	$31.37	$24.09	81
2016-10-24	$31.37	$31.37	$31.37	$31.37	$24.09	39
2016-10-21	$31.25	$31.37	$31.20	$31.37	$24.09	23,495
2016-10-20	$31.49	$31.51	$31.35	$31.47	$24.16	5,389
2016-10-19	$31.50	$31.50	$31.50	$31.50	$24.19	0
2016-10-18	$31.36	$31.54	$31.36	$31.50	$24.19	2,426
2016-10-17	$31.10	$31.10	$31.10	$31.10	$23.82	515
2016-10-14	$31.40	$31.40	$31.30	$31.30	$23.97	750
2016-10-13	$30.93	$31.23	$30.92	$31.23	$23.92	5,124
2016-10-12	$31.18	$31.23	$31.11	$31.21	$23.90	1,852
2016-10-11	$31.17	$31.22	$31.12	$31.22	$23.91	745
2016-10-10	$31.39	$31.39	$31.39	$31.39	$24.04	53
2016-10-07	$31.82	$31.82	$31.39	$31.39	$24.04	4,846
2016-10-06	$31.73	$31.84	$31.69	$31.81	$24.36	27,457
2016-10-05	$32.05	$32.05	$32.02	$32.05	$24.54	2,119
2016-10-04	$32.12	$32.12	$31.82	$31.92	$24.45	8,124
2016-10-03	$32.02	$32.02	$32.01	$32.01	$24.52	350
2016-09-30	$32.23	$32.23	$32.00	$32.14	$24.62	19,427
2016-09-29	$32.20	$32.25	$31.74	$31.91	$24.44	17,959
2016-09-28	$32.08	$32.25	$31.90	$32.20	$24.66	4,644
2016-09-27	$31.98	$31.98	$31.98	$31.98	$24.49	314
2016-09-26	$31.95	$31.95	$31.84	$31.84	$24.39	1,504
2016-09-23	$32.22	$32.26	$32.14	$32.20	$24.66	5,808
2016-09-22	$32.48	$32.57	$32.33	$32.38	$24.80	29,327
2016-09-21	$31.99	$32.10	$31.29	$32.10	$24.58	6,986
2016-09-20	$31.95	$31.95	$31.71	$31.71	$24.29	2,337
2016-09-19	$31.82	$31.91	$31.60	$31.68	$24.26	6,310
2016-09-16	$31.56	$31.58	$31.48	$31.48	$24.11	8,423
2016-09-15	$31.57	$31.88	$31.57	$31.85	$24.39	7,461
2016-09-14	$31.44	$31.61	$31.44	$31.49	$24.12	4,925
2016-09-13	$31.57	$31.57	$31.35	$31.37	$24.03	2,312
2016-09-12	$31.83	$32.17	$31.80	$32.14	$24.61	1,675
2016-09-09	$32.34	$32.34	$31.93	$32.01	$24.52	9,662
2016-09-08	$32.63	$32.70	$32.63	$32.69	$25.04	50,950
2016-09-07	$32.93	$32.95	$32.50	$32.53	$24.91	23,702
2016-09-06	$32.84	$33.03	$32.84	$32.99	$25.08	911
2016-09-02	$32.47	$32.70	$32.47	$32.65	$24.83	2,643
2016-09-01	$32.18	$32.31	$32.18	$32.28	$24.54	6,077
2016-08-31	$32.12	$32.12	$31.97	$31.98	$24.32	2,195
2016-08-30	$32.22	$32.22	$32.04	$32.04	$24.36	2,989
2016-08-29	$32.22	$32.22	$32.16	$32.18	$24.47	1,000
2016-08-26	$32.60	$32.60	$31.98	$31.98	$24.32	10,134
2016-08-25	$32.41	$32.41	$32.33	$32.35	$24.60	2,699
2016-08-24	$32.41	$32.41	$32.41	$32.41	$24.64	431
2016-08-23	$32.50	$32.50	$32.41	$32.41	$24.64	614
2016-08-22	$32.10	$32.25	$32.10	$32.23	$24.51	9,374
2016-08-19	$32.14	$32.41	$32.14	$32.27	$24.54	15,818
2016-08-18	$32.33	$32.33	$32.33	$32.33	$24.58	138
2016-08-17	$32.46	$32.46	$32.29	$32.43	$24.66	941
2016-08-16	$32.46	$32.46	$32.46	$32.46	$24.68	128
2016-08-15	$32.76	$32.81	$32.56	$32.61	$24.74	157,649
2016-08-12	$32.72	$32.76	$32.59	$32.59	$24.72	6,559
2016-08-11	$32.54	$32.54	$32.54	$32.54	$24.68	168
2016-08-10	$32.54	$32.54	$32.54	$32.54	$24.68	406
2016-08-09	$32.12	$32.50	$32.12	$32.45	$24.61	4,038
2016-08-08	$32.09	$32.23	$32.08	$32.22	$24.44	4,666
2016-08-05	$32.00	$32.00	$31.99	$32.00	$24.27	787
2016-08-04	$31.75	$31.75	$31.75	$31.75	$24.08	2,885
2016-08-03	$31.74	$31.74	$31.74	$31.74	$24.07	300
2016-08-02	$31.94	$31.94	$31.94	$31.94	$24.23	350
2016-08-01	$31.83	$31.83	$31.83	$31.83	$24.14	239
2016-07-29	$31.97	$32.17	$31.97	$32.14	$24.38	2,107
2016-07-28	$32.05	$32.05	$31.80	$31.88	$24.18	3,095
2016-07-27	$31.70	$31.70	$31.70	$31.70	$24.04	308
2016-07-26	$31.76	$31.76	$31.48	$31.67	$24.02	3,837
2016-07-25	$31.48	$31.49	$31.39	$31.49	$23.89	9,813
2016-07-22	$31.31	$31.51	$31.31	$31.51	$23.90	1,322
2016-07-21	$31.59	$31.59	$31.49	$31.50	$23.89	2,581
2016-07-20	$31.24	$31.57	$31.24	$31.55	$23.93	5,886
2016-07-19	$31.52	$31.52	$31.36	$31.36	$23.79	480
2016-07-18	$31.59	$31.60	$31.59	$31.60	$23.96	17,000
2016-07-15	$31.43	$31.50	$31.37	$31.44	$23.84	7,736
2016-07-14	$31.57	$31.68	$31.57	$31.68	$24.02	5,413
2016-07-13	$31.30	$31.30	$31.30	$31.30	$23.73	0
2016-07-12	$31.11	$31.63	$31.11	$31.30	$23.73	149,097
2016-07-11	$32.34	$32.34	$30.81	$30.81	$23.36	4,448
2016-07-08	$29.95	$29.95	$29.95	$29.95	$22.71	0
2016-07-07	$29.91	$29.95	$29.89	$29.95	$22.71	865
2016-07-06	$30.17	$30.17	$30.17	$30.17	$22.87	6
2016-07-05	$30.58	$30.58	$30.17	$30.17	$22.87	5,364
2016-07-01	$31.04	$31.23	$30.88	$31.23	$23.68	8,501
2016-06-30	$30.57	$30.92	$30.57	$30.85	$23.39	2,443
2016-06-29	$30.38	$30.48	$30.36	$30.48	$23.11	8,138
2016-06-28	$33.54	$33.54	$29.47	$29.58	$22.43	7,784
2016-06-27	$29.00	$29.04	$28.81	$29.01	$21.99	78,555
2016-06-24	$30.33	$30.59	$30.04	$30.12	$22.84	1,968
2016-06-23	$32.85	$32.85	$32.85	$32.85	$24.91	439
2016-06-22	$32.01	$32.01	$32.01	$32.01	$24.27	1
2016-06-21	$32.01	$32.01	$32.01	$32.01	$24.27	378
2016-06-20	$31.94	$32.17	$31.94	$32.17	$24.39	913
2016-06-17	$30.82	$31.22	$30.82	$31.22	$23.67	89,959
2016-06-16	$30.51	$30.51	$30.18	$30.29	$22.96	1,757
2016-06-15	$31.01	$31.01	$31.01	$31.01	$23.51	215
2016-06-14	$31.01	$31.01	$30.73	$30.73	$23.30	517
2016-06-13	$31.40	$31.40	$31.40	$31.40	$23.72	361
2016-06-10	$32.19	$32.19	$31.73	$31.73	$23.97	1,077
2016-06-09	$32.56	$32.56	$32.55	$32.55	$24.59	440
2016-06-08	$33.13	$33.13	$33.01	$33.01	$24.94	1,214
2016-06-07	$32.88	$32.98	$32.86	$32.97	$24.90	10,122
2016-06-06	$32.68	$32.69	$32.68	$32.69	$24.69	911
2016-06-03	$32.31	$32.49	$32.31	$32.49	$24.54	639
2016-06-02	$32.03	$32.21	$32.03	$32.17	$24.30	1,249
2016-06-01	$32.07	$32.17	$32.04	$32.17	$24.30	3,402
2016-05-31	$32.54	$32.54	$32.12	$32.29	$24.39	1,747
2016-05-27	$32.39	$32.39	$32.39	$32.39	$24.47	92
2016-05-26	$32.69	$32.69	$32.39	$32.39	$24.47	565
2016-05-25	$32.42	$32.44	$32.32	$32.38	$24.46	1,738
2016-05-24	$32.12	$32.13	$32.12	$32.13	$24.27	781
2016-05-23	$31.66	$31.66	$31.66	$31.66	$23.92	251
2016-05-20	$31.88	$31.88	$31.69	$31.80	$24.02	27,038
2016-05-19	$31.56	$31.56	$31.50	$31.54	$23.82	501
2016-05-18	$32.08	$32.08	$32.08	$32.08	$24.23	377
2016-05-17	$31.85	$31.85	$31.83	$31.83	$24.04	590
2016-05-16	$32.12	$32.12	$32.12	$32.12	$24.08	403
2016-05-13	$31.88	$31.89	$31.88	$31.89	$23.91	2,106
2016-05-12	$32.27	$32.27	$32.11	$32.24	$24.17	1,993
2016-05-11	$32.44	$32.44	$32.44	$32.44	$24.32	815
2016-05-10	$32.47	$32.49	$32.25	$32.49	$24.36	3,178
2016-05-09	$32.26	$32.26	$32.23	$32.23	$24.17	731
2016-05-06	$32.19	$32.27	$32.16	$32.26	$24.19	1,220
2016-05-05	$32.35	$32.37	$32.30	$32.30	$24.22	5,676
2016-05-04	$32.35	$32.41	$32.32	$32.36	$24.26	1,225
2016-05-03	$32.85	$32.85	$32.76	$32.76	$24.56	438
2016-05-02	$33.14	$33.19	$33.12	$33.19	$24.89	1,484
2016-04-29	$33.04	$33.04	$32.79	$32.79	$24.59	1,975
2016-04-28	$33.19	$33.19	$32.86	$32.86	$24.64	7,054
2016-04-27	$33.10	$33.18	$33.07	$33.18	$24.88	2,767
2016-04-26	$33.14	$33.32	$33.14	$33.23	$24.92	2,575
2016-04-25	$32.93	$33.03	$32.89	$33.00	$24.75	10,341
2016-04-22	$32.94	$33.06	$32.94	$33.06	$24.79	736
2016-04-21	$33.06	$33.09	$33.04	$33.06	$24.79	1,701
2016-04-20	$33.49	$33.57	$33.49	$33.50	$25.12	3,102
2016-04-19	$33.34	$33.41	$33.34	$33.40	$25.04	2,295
2016-04-18	$32.98	$33.24	$32.98	$33.03	$24.64	6,041
2016-04-15	$33.01	$33.02	$33.00	$33.01	$24.62	3,911
2016-04-14	$33.12	$33.12	$33.09	$33.09	$24.68	1,808
2016-04-13	$32.67	$32.67	$32.67	$32.67	$24.37	0
2016-04-12	$32.47	$32.67	$32.47	$32.67	$24.37	347
2016-04-11	$32.44	$32.46	$32.35	$32.35	$24.13	1,894
2016-04-08	$32.28	$32.29	$32.10	$32.10	$23.94	5,974
2016-04-07	$32.00	$32.00	$31.65	$31.65	$23.61	1,229
2016-04-06	$32.17	$32.17	$32.07	$32.07	$23.92	752
2016-04-05	$31.94	$31.94	$31.70	$31.71	$23.65	649
2016-04-04	$32.29	$32.29	$32.29	$32.29	$24.08	494
2016-04-01	$32.27	$32.27	$32.19	$32.19	$24.01	54,994
2016-03-31	$32.82	$32.82	$32.69	$32.69	$24.38	1,514
2016-03-30	$32.89	$32.89	$32.85	$32.85	$24.50	209
2016-03-29	$32.07	$32.07	$32.07	$32.07	$23.92	224
2016-03-28	$32.24	$32.24	$32.24	$32.24	$24.04	122
2016-03-24	$31.99	$32.02	$31.99	$32.02	$23.88	550
2016-03-23	$32.33	$32.33	$32.33	$32.33	$24.11	21,585
2016-03-22	$32.57	$32.57	$32.57	$32.57	$24.29	134
2016-03-21	$33.65	$33.65	$32.78	$32.82	$24.48	1,346
2016-03-18	$32.99	$32.99	$32.87	$32.87	$24.52	235
2016-03-17	$32.60	$32.92	$32.60	$32.92	$24.55	2,401
2016-03-16	$31.91	$32.49	$31.91	$32.49	$24.23	620
2016-03-15	$31.81	$31.97	$31.81	$31.97	$23.85	100,008
2016-03-14	$32.11	$32.11	$32.11	$32.11	$23.95	138
2016-03-11	$32.19	$32.19	$32.19	$32.19	$24.01	1,331
2016-03-10	$31.33	$31.36	$31.33	$31.35	$23.39	971
2016-03-09	$31.57	$31.71	$31.57	$31.71	$23.65	359
2016-03-08	$31.28	$31.28	$31.28	$31.28	$23.33	563
2016-03-07	$31.69	$31.69	$31.69	$31.69	$23.56	3
2016-03-04	$31.47	$31.70	$31.46	$31.69	$23.56	8,631
2016-03-03	$30.95	$30.95	$30.95	$30.95	$23.01	0
2016-03-02	$30.81	$30.98	$30.81	$30.95	$23.01	8,198
2016-03-01	$30.54	$30.73	$30.54	$30.68	$22.81	7,982
2016-02-29	$30.16	$30.27	$30.16	$30.27	$22.50	2,547
2016-02-26	$30.20	$30.20	$30.20	$30.20	$22.45	382
2016-02-25	$30.34	$30.34	$30.34	$30.34	$22.56	142
2016-02-24	$29.91	$29.99	$29.56	$29.99	$22.30	416
2016-02-23	$30.33	$30.33	$30.33	$30.33	$22.55	457
2016-02-22	$30.48	$30.48	$30.48	$30.48	$22.66	39
2016-02-19	$30.47	$30.48	$30.47	$30.48	$22.66	10,879
2016-02-18	$30.58	$30.58	$30.58	$30.58	$22.73	653
2016-02-17	$30.31	$30.31	$30.30	$30.30	$22.53	800
2016-02-16	$29.87	$30.03	$29.75	$30.03	$22.33	95,013
2016-02-12	$29.50	$29.64	$29.50	$29.64	$22.01	963
2016-02-11	$29.13	$29.13	$29.09	$29.09	$21.60	1,258
2016-02-10	$29.51	$29.51	$29.51	$29.51	$21.91	88
2016-02-09	$29.68	$29.68	$29.51	$29.51	$21.91	772
2016-02-08	$29.82	$29.82	$29.82	$29.82	$22.14	293
2016-02-05	$30.47	$30.47	$30.47	$30.47	$22.63	309
2016-02-04	$30.82	$30.84	$30.76	$30.84	$22.90	4,342
2016-02-03	$29.98	$29.98	$29.98	$29.98	$22.26	216
2016-02-02	$30.33	$30.33	$30.25	$30.25	$22.46	531
2016-02-01	$30.82	$31.05	$30.75	$31.03	$23.04	151,626
2016-01-29	$30.71	$30.71	$30.71	$30.71	$22.80	101
2016-01-28	$30.71	$30.71	$30.71	$30.71	$22.80	0
2016-01-27	$30.23	$30.71	$30.23	$30.71	$22.80	563
2016-01-26	$29.83	$30.31	$29.83	$30.30	$22.50	13,103
2016-01-25	$29.89	$29.89	$29.89	$29.89	$22.20	406
2016-01-22	$29.75	$30.26	$29.75	$30.19	$22.42	4,326
2016-01-21	$29.45	$29.45	$29.45	$29.45	$21.87	194
2016-01-20	$28.91	$29.14	$28.75	$29.14	$21.64	8,208
2016-01-19	$29.57	$29.58	$29.39	$29.39	$21.82	2,735
2016-01-15	$29.54	$29.54	$29.17	$29.45	$21.86	1,673
2016-01-14	$30.36	$30.41	$30.33	$30.36	$22.54	12,577
2016-01-13	$30.74	$30.78	$30.13	$30.14	$22.37	2,574
2016-01-12	$30.59	$30.60	$30.59	$30.60	$22.71	1,390
2016-01-11	$30.36	$30.36	$30.36	$30.36	$22.54	214
2016-01-08	$30.60	$30.60	$30.39	$30.43	$22.59	932
2016-01-07	$30.60	$30.62	$30.28	$30.29	$22.48	11,161
2016-01-06	$31.04	$31.11	$30.89	$30.89	$22.93	1,117
2016-01-05	$31.45	$31.59	$31.27	$31.59	$23.45	20,701
2016-01-04	$31.62	$31.70	$31.62	$31.70	$23.53	1,106
2015-12-31	$32.27	$32.41	$32.25	$32.25	$23.94	7,693
2015-12-30	$32.90	$32.90	$32.63	$32.68	$24.26	73,068
2015-12-29	$32.82	$32.87	$32.82	$32.87	$24.40	60,170
2015-12-28	$32.35	$32.47	$32.34	$32.46	$24.10	727
2015-12-24	$32.68	$32.68	$32.68	$32.68	$24.15	0
2015-12-23	$32.57	$32.68	$32.57	$32.68	$24.15	1,643
2015-12-22	$32.07	$32.21	$32.07	$32.18	$23.78	4,114
2015-12-21	$32.17	$32.17	$31.88	$31.90	$23.58	970
2015-12-18	$31.98	$31.98	$31.82	$31.88	$23.56	1,800
2015-12-17	$32.31	$32.31	$32.31	$32.31	$23.88	266
2015-12-16	$32.36	$32.78	$32.32	$32.78	$24.23	2,118
2015-12-15	$32.27	$32.28	$32.14	$32.14	$23.75	802
2015-12-14	$31.91	$32.03	$31.91	$31.95	$23.61	749
2015-12-11	$32.11	$32.11	$32.10	$32.10	$23.73	1,270
2015-12-10	$32.71	$32.74	$32.66	$32.67	$24.15	3,335
2015-12-09	$32.47	$32.47	$32.47	$32.47	$24.00	300
2015-12-08	$32.88	$32.88	$32.88	$32.88	$24.30	400
2015-12-07	$33.47	$33.47	$33.47	$33.47	$24.74	200
2015-12-04	$33.38	$33.70	$33.38	$33.66	$24.88	8,099
2015-12-03	$33.81	$33.81	$33.28	$33.36	$24.66	1,381
2015-12-02	$33.54	$33.54	$33.54	$33.54	$24.79	527
2015-12-01	$33.29	$33.29	$33.29	$33.29	$24.60	0
2015-11-30	$33.29	$33.29	$33.29	$33.29	$24.60	0
2015-11-27	$33.29	$33.29	$33.29	$33.29	$24.60	0
2015-11-25	$33.33	$33.44	$33.29	$33.29	$24.60	5,755
2015-11-24	$33.17	$33.40	$33.14	$33.36	$24.66	2,912
2015-11-23	$33.52	$33.52	$33.35	$33.35	$24.65	1,780
2015-11-20	$33.90	$33.90	$33.66	$33.66	$24.88	4,254
2015-11-19	$33.44	$33.44	$33.44	$33.44	$24.72	0
2015-11-18	$33.19	$33.44	$33.13	$33.44	$24.72	3,949
2015-11-17	$33.11	$33.11	$33.11	$33.11	$24.47	134
2015-11-16	$33.15	$37.08	$32.74	$33.21	$24.50	365,440
2015-11-13	$32.75	$32.76	$32.75	$32.76	$24.17	500
2015-11-12	$33.20	$33.20	$33.20	$33.20	$24.49	0
2015-11-11	$33.20	$33.20	$33.20	$33.20	$24.49	0
2015-11-10	$33.20	$33.20	$33.20	$33.20	$24.49	0
2015-11-09	$33.58	$33.58	$33.20	$33.20	$24.49	37,734
2015-11-06	$33.96	$33.96	$33.58	$33.64	$24.82	16,388
2015-11-05	$34.16	$34.16	$33.99	$33.99	$25.07	1,841
2015-11-04	$34.48	$34.48	$34.48	$34.48	$25.44	104
2015-11-03	$34.10	$34.49	$34.10	$34.48	$25.44	2,421
2015-11-02	$34.19	$34.19	$34.18	$34.18	$25.21	202
2015-10-30	$34.24	$34.24	$34.23	$34.23	$25.25	348
2015-10-29	$34.35	$34.35	$34.35	$34.35	$25.34	0
2015-10-28	$34.35	$34.35	$34.35	$34.35	$25.34	0
2015-10-27	$34.70	$34.71	$34.35	$34.35	$25.34	1,213
2015-10-26	$34.70	$34.70	$34.70	$34.70	$25.60	105
2015-10-23	$34.86	$34.86	$34.86	$34.86	$25.72	578
2015-10-22	$34.60	$34.60	$34.60	$34.60	$25.52	500
2015-10-21	$34.09	$34.09	$34.09	$34.09	$25.15	0
2015-10-20	$34.09	$34.09	$34.09	$34.09	$25.15	80
2015-10-19	$34.10	$34.10	$34.10	$34.10	$25.15	151
2015-10-16	$34.69	$34.69	$34.69	$34.69	$25.58	4
2015-10-15	$34.69	$34.69	$34.69	$34.69	$25.58	622
2015-10-14	$34.28	$34.28	$34.13	$34.27	$25.27	1,231
2015-10-13	$34.10	$34.10	$34.10	$34.10	$25.15	389
2015-10-12	$34.80	$34.80	$34.49	$34.50	$25.44	870
2015-10-09	$34.43	$34.53	$34.43	$34.53	$25.46	1,445
2015-10-08	$33.95	$33.97	$33.95	$33.97	$25.05	966
2015-10-07	$33.52	$33.52	$33.52	$33.52	$24.72	0
2015-10-06	$33.52	$33.52	$33.52	$33.52	$24.72	655
2015-10-05	$32.67	$32.67	$32.67	$32.67	$24.09	0
2015-10-02	$32.67	$32.67	$32.67	$32.67	$24.09	100
2015-10-01	$32.10	$32.10	$32.10	$32.10	$23.67	75
2015-09-30	$32.10	$32.10	$32.10	$32.10	$23.67	150
2015-09-29	$31.60	$31.60	$31.56	$31.56	$23.27	1,005
2015-09-28	$32.36	$32.36	$32.36	$32.36	$23.86	49
2015-09-25	$32.35	$32.36	$32.35	$32.36	$23.86	965
2015-09-24	$32.07	$32.07	$32.07	$32.07	$23.65	0
2015-09-23	$32.07	$32.07	$32.07	$32.07	$23.65	0
2015-09-22	$32.06	$32.07	$32.06	$32.07	$23.65	695
2015-09-21	$33.84	$33.84	$33.84	$33.84	$24.86	0
2015-09-18	$33.84	$33.84	$33.84	$33.84	$24.86	0
2015-09-17	$36.20	$36.20	$33.84	$33.84	$24.86	524
2015-09-16	$33.12	$33.12	$33.12	$33.12	$24.33	0
2015-09-15	$33.13	$33.13	$33.12	$33.12	$24.33	700
2015-09-14	$33.20	$33.20	$33.20	$33.20	$24.39	0
2015-09-11	$33.22	$33.23	$33.20	$33.20	$24.39	1,067
2015-09-10	$33.39	$33.39	$33.39	$33.39	$24.53	100
2015-09-09	$32.38	$32.38	$32.38	$32.38	$23.79	0
2015-09-08	$32.38	$32.38	$32.38	$32.38	$23.79	0
2015-09-04	$32.49	$32.50	$32.37	$32.38	$23.79	1,005
2015-09-03	$32.89	$32.89	$32.85	$32.85	$24.13	255
2015-09-02	$32.56	$32.56	$32.56	$32.56	$23.92	0
2015-09-01	$32.66	$32.66	$32.56	$32.56	$23.92	810
2015-08-31	$33.52	$33.57	$33.52	$33.57	$24.66	250
2015-08-28	$33.74	$33.74	$33.74	$33.74	$24.78	0
2015-08-27	$33.74	$33.74	$33.74	$33.74	$24.78	100
2015-08-26	$33.03	$33.03	$33.02	$33.02	$24.26	790
2015-08-25	$33.19	$33.19	$33.19	$33.19	$24.38	100
2015-08-24	$33.14	$33.14	$33.14	$33.14	$24.34	150
2015-08-21	$33.93	$33.93	$33.93	$33.93	$24.92	100
2015-08-20	$34.68	$34.70	$34.68	$34.70	$25.49	10,400

VictoryShares International High Div Volatility Wtd ETF (CID) Exchange: NASDAQ

$33.02 ($0.00) 0.00%

VictoryShares International High Div Volatility Wtd ETF - Daily Information

Invest in VictoryShares International High Div Volatility Wtd ETF (CID)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

Historical Stock Data for VictoryShares International High Div Volatility Wtd ETF (CID)