IQ Chaikin U.S. Large Cap ETF (CLRG) Stock

Data as of Aug. 22, 2025

$34.71 ($0.11) 0.32%

IQ Chaikin U.S. Large Cap ETF - Daily Information

Click for more stock information on IQ Chaikin U.S. Large Cap ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$34.55
Previous Close	$34.71
High	$34.71
Low	$34.55
Adjusted Open	$34.55
Previous Adjusted Close	$34.71
Adjusted High	$34.71
Adjusted Low	$34.55

About IQ Chaikin U.S. Large Cap ETF (CLRG)

The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which has been developed by Nasdaq, Inc. (the “Index Provider”). The Underlying Index applies the Chaikin Power Gauge®, a quantitative multi-factor model that seeks to identify securities that are expected to outperform peers, to select securities from the Nasdaq US 300 Index (the “Parent Index”). The Parent Index is a modified capitalization-weighted index of U.S. large-capitalization securities. The Underlying Index is an equally weighted index of large-capitalization securities. As of June 30, 2020, the market capitalization range of the Underlying Index is approximately $10.5 billion to $1,543.3 billion. As of June 30, 2020, the primary sectors within the Underlying Index are consumer discretionary, financials, health care, information technology and financials. The composition of the Underlying Index may change over time. The Underlying Index uses the Chaikin Power Gauge to select securities from the Parent Index. The Chaikin Power Gauge is a multi-factor model that evaluates four primary components: • Value component (35% of rating), which uses factors such as long term debt to equity ratio, price to book ratio, and free cash flow to identify companies that are priced at a discount relative to peers; • Growth component (20% of rating), which uses factors such as earnings growth, earnings trend, and earnings consistency to identify companies with higher growth potential; • Technical component (15% of rating), which uses factors such as price trend, price trend rate of change, and volume trend to identify stocks with strong momentum and price appreciation; and • Sentiment component (30% of rating), which uses factors such as earnings estimate trend, short interest, and industry relative strength to identify companies that are expected to outperform peers by informed Wall Street analysts and professionals. The Chaikin Power Gauge seeks to identify each security’s current potential to outperform or underperform compared with peers. To be selected for inclusion in the Underlying Index, a security must rank in the least volatile two-thirds of the Parent Index based on a calculation of its volatility over the prior year period and its sensitivity to the performance of the equity market (as measured by its beta) over the previous five year period. The security types eligible for inclusion in the Underlying Index include common stocks and real estate investment trusts (“REITs”). The Underlying Index rebalances and reconstitutes annually and typically consists of up to 100 securities based on the Chaikin Power Gauge ranking. The Underlying Index selection criteria uses sector constraints to maintain exposure to the different sectors within a range of 80% to 120% of the weight of the sector in the Parent Index. The Fund generally will invest in all of the securities that comprise its Underlying Index in proportion to their weightings in the Underlying Index. The Fund has adopted a policy to invest, under normal circumstances, at least 80% of the value of its assets (net assets plus the amount of any borrowings for investment purposes) in securities of large-capitalization U.S. issuers. The Fund may invest in one or more ETFs advised by the Advisor (“Affiliated ETFs”) that are not components of the index if such an investment will help the Fund track the Underlying Index.

Invest in IQ Chaikin U.S. Large Cap ETF (CLRG)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for IQ Chaikin U.S. Large Cap ETF (CLRG)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-12	$34.55	$34.71	$34.55	$34.71	$34.71	1,489
2023-12-11	$34.60	$34.60	$34.60	$34.60	$34.60	2
2023-12-08	$34.14	$34.14	$34.14	$34.14	$34.14	121
2023-12-07	$34.04	$34.04	$34.04	$34.04	$34.04	2
2023-12-06	$33.93	$33.93	$33.90	$33.90	$33.90	109
2023-12-05	$33.97	$33.97	$33.95	$33.95	$33.95	101
2023-12-04	$34.11	$34.16	$34.11	$34.16	$34.16	458
2023-12-01	$34.19	$34.19	$34.19	$34.19	$34.19	9
2023-11-30	$33.76	$33.87	$33.75	$33.87	$33.87	13,427
2023-11-29	$33.63	$33.63	$33.63	$33.63	$33.63	3,057,470
2023-11-28	$33.64	$33.64	$33.64	$33.64	$33.64	3,057,470
2023-11-27	$33.71	$33.73	$33.71	$33.71	$33.71	629
2023-11-24	$33.77	$33.81	$33.77	$33.81	$33.81	12,165
2023-11-22	$33.71	$33.71	$33.71	$33.71	$33.71	4
2023-11-21	$33.56	$33.56	$33.53	$33.56	$33.56	906
2023-11-20	$33.58	$33.58	$33.53	$33.53	$33.53	4,000
2023-11-17	$33.40	$33.40	$33.40	$33.40	$33.40	2,904,746
2023-11-16	$33.27	$33.27	$33.27	$33.27	$33.27	27
2023-11-15	$33.33	$33.33	$33.33	$33.33	$33.33	6
2023-11-14	$33.26	$33.26	$33.26	$33.26	$33.26	6
2023-11-13	$32.71	$32.71	$32.71	$32.71	$32.71	2
2023-11-10	$32.73	$32.74	$32.73	$32.74	$32.74	201
2023-11-09	$32.53	$32.53	$32.32	$32.35	$32.35	3,665
2023-11-08	$32.58	$32.58	$32.58	$32.58	$32.58	3
2023-11-07	$32.64	$32.64	$32.64	$32.64	$32.64	123
2023-11-06	$32.60	$32.62	$32.60	$32.62	$32.62	123
2023-11-03	$32.67	$32.67	$32.67	$32.67	$32.67	116
2023-11-02	$32.31	$32.31	$32.31	$32.31	$32.31	1
2023-11-01	$31.74	$31.74	$31.73	$31.73	$31.73	1,337
2023-10-31	$31.54	$31.54	$31.54	$31.54	$31.54	13
2023-10-30	$31.26	$31.26	$31.26	$31.26	$31.26	13
2023-10-27	$30.93	$30.93	$30.93	$30.93	$30.93	2
2023-10-26	$31.32	$31.32	$31.32	$31.32	$31.32	50
2023-10-25	$31.34	$31.36	$31.34	$31.35	$31.35	3,801
2023-10-24	$31.58	$31.58	$31.57	$31.57	$31.57	210
2023-10-23	$31.56	$31.56	$31.44	$31.44	$31.44	2,335
2023-10-20	$31.66	$31.66	$31.65	$31.65	$31.65	2,002
2023-10-19	$31.97	$32.05	$31.97	$32.05	$32.05	2,010
2023-10-18	$32.34	$32.34	$32.32	$32.32	$32.32	602
2023-10-17	$32.64	$32.69	$32.64	$32.69	$32.69	2,019
2023-10-16	$32.58	$32.61	$32.58	$32.61	$32.61	2,002
2023-10-13	$32.17	$32.17	$32.09	$32.17	$32.17	2,121
2023-10-12	$32.14	$32.15	$32.14	$32.15	$32.15	401
2023-10-11	$32.41	$32.41	$32.41	$32.41	$32.41	443,376
2023-10-10	$32.50	$32.50	$32.40	$32.40	$32.40	745
2023-10-09	$32.22	$32.22	$32.22	$32.22	$32.22	110
2023-10-06	$31.93	$31.93	$31.93	$31.93	$31.93	33
2023-10-05	$31.69	$31.69	$31.69	$31.69	$31.69	20
2023-10-04	$31.67	$31.72	$31.67	$31.72	$31.72	104
2023-10-03	$31.53	$31.53	$31.53	$31.53	$31.53	12
2023-10-02	$31.84	$31.84	$31.84	$31.84	$31.84	14
2023-09-29	$32.02	$32.02	$32.02	$32.02	$32.02	3
2023-09-28	$32.30	$32.30	$32.30	$32.30	$32.15	4
2023-09-27	$32.14	$32.14	$32.14	$32.14	$31.98	4
2023-09-26	$32.35	$32.35	$32.13	$32.13	$31.97	101
2023-09-25	$32.49	$32.49	$32.49	$32.49	$32.33	272
2023-09-22	$32.42	$32.42	$32.42	$32.42	$32.26	5
2023-09-21	$32.69	$32.69	$32.48	$32.48	$32.32	1,240
2023-09-20	$33.18	$33.25	$32.95	$32.95	$32.79	418
2023-09-19	$33.08	$33.08	$33.04	$33.04	$32.88	362
2023-09-18	$33.00	$33.10	$33.00	$33.10	$32.93	230
2023-09-15	$33.07	$33.07	$33.07	$33.07	$32.91	13
2023-09-14	$33.31	$33.37	$33.31	$33.37	$33.21	601
2023-09-13	$33.07	$33.07	$33.07	$33.07	$32.91	1
2023-09-12	$33.12	$33.12	$33.08	$33.08	$32.91	434,339
2023-09-11	$33.21	$33.21	$33.14	$33.14	$32.97	206
2023-09-08	$33.02	$33.02	$33.02	$33.02	$32.85	3
2023-09-07	$33.01	$33.01	$33.01	$33.01	$32.85	3
2023-09-06	$32.85	$32.97	$32.85	$32.97	$32.81	272
2023-09-05	$33.11	$33.11	$33.11	$33.11	$32.95	36
2023-09-01	$33.27	$33.34	$33.27	$33.34	$33.34	174
2023-08-31	$33.22	$33.22	$33.22	$33.22	$33.22	6
2023-08-30	$33.39	$33.39	$33.39	$33.39	$33.39	69
2023-08-29	$33.09	$33.30	$33.09	$33.30	$33.30	204
2023-08-28	$32.96	$33.06	$32.96	$33.06	$33.06	718
2023-08-25	$32.87	$32.87	$32.87	$32.87	$32.87	6
2023-08-24	$32.71	$32.71	$32.71	$32.71	$32.71	4
2023-08-23	$33.01	$33.01	$33.01	$33.01	$33.01	10
2023-08-22	$32.76	$32.76	$32.76	$32.76	$32.76	13
2023-08-21	$32.88	$32.88	$32.88	$32.88	$32.88	50
2023-08-18	$32.83	$32.83	$32.83	$32.83	$32.83	59
2023-08-17	$33.01	$33.01	$32.78	$32.78	$32.78	203
2023-08-16	$33.06	$33.06	$33.06	$33.06	$33.06	3
2023-08-15	$33.22	$33.22	$33.22	$33.22	$33.22	1
2023-08-14	$33.57	$33.57	$33.57	$33.57	$33.57	2
2023-08-11	$33.58	$33.58	$33.58	$33.58	$33.58	3
2023-08-10	$33.54	$33.54	$33.54	$33.54	$33.54	190,443
2023-08-09	$33.50	$33.50	$33.50	$33.50	$33.50	2
2023-08-08	$33.62	$33.62	$33.62	$33.62	$33.62	5
2023-08-07	$33.84	$33.84	$33.84	$33.84	$33.84	24
2023-08-04	$33.50	$33.50	$33.50	$33.50	$33.50	34
2023-08-03	$33.80	$33.80	$33.80	$33.80	$33.80	14
2023-08-02	$33.81	$33.81	$33.81	$33.81	$33.81	6
2023-08-01	$34.00	$34.00	$34.00	$34.00	$34.00	64
2023-07-31	$34.08	$34.08	$33.99	$33.99	$33.99	147
2023-07-28	$33.98	$33.98	$33.98	$33.98	$33.98	21
2023-07-27	$33.86	$33.86	$33.86	$33.86	$33.86	26
2023-07-26	$34.05	$34.16	$34.05	$34.07	$34.07	727
2023-07-25	$34.10	$34.10	$34.10	$34.10	$34.10	23
2023-07-24	$34.08	$34.08	$34.08	$34.08	$34.08	26
2023-07-21	$34.00	$34.00	$34.00	$34.00	$34.00	4
2023-07-20	$33.86	$33.89	$33.86	$33.89	$33.89	240
2023-07-19	$33.68	$33.80	$33.68	$33.80	$33.80	139
2023-07-18	$33.68	$33.68	$33.68	$33.68	$33.68	17
2023-07-17	$33.45	$33.45	$33.45	$33.45	$33.45	27
2023-07-14	$33.30	$33.30	$33.30	$33.30	$33.30	35
2023-07-13	$33.39	$33.41	$33.39	$33.41	$33.41	240
2023-07-12	$33.23	$33.23	$33.23	$33.23	$33.23	1
2023-07-11	$33.26	$33.26	$33.26	$33.26	$33.26	333,355
2023-07-10	$32.87	$32.90	$32.87	$32.90	$32.90	906
2023-07-07	$32.82	$32.82	$32.68	$32.68	$32.68	301
2023-07-06	$32.82	$32.82	$32.82	$32.82	$32.82	17
2023-07-05	$33.00	$33.07	$33.00	$33.07	$33.07	111
2023-07-03	$32.98	$33.19	$32.98	$33.19	$33.19	154
2023-06-30	$33.03	$33.16	$33.03	$33.16	$33.16	101
2023-06-29	$32.92	$32.95	$32.91	$32.95	$32.83	402
2023-06-28	$32.62	$32.74	$32.62	$32.74	$32.62	408
2023-06-27	$32.77	$32.77	$32.77	$32.77	$32.65	157
2023-06-26	$32.55	$32.55	$32.55	$32.55	$32.43	157
2023-06-23	$32.49	$32.49	$32.49	$32.49	$32.49	2
2023-06-22	$32.73	$32.74	$32.73	$32.74	$32.74	229
2023-06-21	$32.78	$32.78	$32.78	$32.78	$32.78	27
2023-06-20	$32.84	$32.84	$32.84	$32.84	$32.84	3
2023-06-16	$33.10	$33.10	$33.10	$33.10	$33.10	207,629
2023-06-15	$33.19	$33.19	$33.19	$33.19	$33.19	15
2023-06-14	$32.67	$32.67	$32.67	$32.67	$32.67	1
2023-06-13	$32.82	$32.82	$32.82	$32.82	$32.82	3
2023-06-12	$32.57	$32.57	$32.57	$32.57	$32.57	9
2023-06-09	$32.38	$32.38	$32.38	$32.38	$32.38	4
2023-06-08	$32.27	$32.42	$32.27	$32.40	$32.40	848
2023-06-07	$32.28	$32.28	$32.28	$32.28	$32.28	1
2023-06-06	$32.16	$32.16	$32.16	$32.16	$32.16	2
2023-06-05	$32.11	$32.11	$32.11	$32.11	$32.11	21
2023-06-02	$32.21	$32.21	$32.21	$32.21	$32.21	1
2023-06-01	$31.65	$31.65	$31.65	$31.65	$31.65	12
2023-05-31	$31.44	$31.44	$31.44	$31.44	$31.44	28
2023-05-30	$31.64	$31.64	$31.63	$31.63	$31.63	139
2023-05-26	$31.45	$31.68	$31.45	$31.68	$31.68	553
2023-05-25	$31.46	$31.46	$31.46	$31.46	$31.46	8
2023-05-24	$31.61	$31.61	$31.61	$31.61	$31.61	10
2023-05-23	$31.93	$31.93	$31.93	$31.93	$31.93	10
2023-05-22	$32.20	$32.20	$32.20	$32.20	$32.20	2
2023-05-19	$32.24	$32.24	$32.24	$32.24	$32.24	12
2023-05-18	$32.24	$32.24	$32.24	$32.24	$32.24	18
2023-05-17	$32.07	$32.07	$32.07	$32.07	$32.07	33,616
2023-05-16	$31.75	$31.75	$31.75	$31.75	$31.75	3
2023-05-15	$32.12	$32.12	$32.12	$32.12	$32.12	4
2023-05-12	$32.08	$32.08	$32.08	$32.08	$32.08	4
2023-05-11	$32.06	$32.06	$32.06	$32.06	$32.06	82
2023-05-10	$32.15	$32.15	$32.15	$32.15	$32.15	1
2023-05-09	$32.18	$32.18	$32.18	$32.18	$32.18	2
2023-05-08	$32.20	$32.20	$32.20	$32.20	$32.20	5
2023-05-05	$32.27	$32.27	$32.27	$32.27	$32.27	6
2023-05-04	$31.75	$31.75	$31.75	$31.75	$31.75	0
2023-05-03	$31.93	$31.93	$31.93	$31.93	$31.93	2
2023-05-02	$32.30	$32.30	$32.30	$32.30	$32.30	2
2023-05-01	$32.74	$32.74	$32.61	$32.63	$32.63	385
2023-04-28	$32.65	$32.65	$32.65	$32.65	$32.65	2
2023-04-27	$32.13	$32.39	$32.13	$32.39	$32.39	501
2023-04-26	$32.02	$32.02	$31.93	$31.93	$31.93	254
2023-04-25	$32.25	$32.25	$32.25	$32.25	$32.25	4
2023-04-24	$32.66	$32.66	$32.66	$32.66	$32.66	23
2023-04-21	$32.58	$32.58	$32.58	$32.58	$32.58	3
2023-04-20	$32.57	$32.57	$32.57	$32.57	$32.57	1
2023-04-19	$32.70	$32.70	$32.70	$32.70	$32.70	39
2023-04-18	$32.68	$32.74	$32.68	$32.74	$32.74	109
2023-04-17	$32.74	$32.74	$32.74	$32.74	$32.74	10
2023-04-14	$32.54	$32.54	$32.54	$32.54	$32.54	4
2023-04-13	$32.69	$32.69	$32.69	$32.69	$32.69	5
2023-04-12	$32.43	$32.43	$32.43	$32.43	$32.43	5
2023-04-11	$32.45	$32.45	$32.45	$32.45	$32.45	108,593
2023-04-10	$32.38	$32.38	$32.38	$32.38	$32.38	67
2023-04-06	$32.28	$32.28	$32.28	$32.28	$32.28	19
2023-04-05	$32.26	$32.26	$32.26	$32.26	$32.26	47
2023-04-04	$32.20	$32.22	$32.18	$32.22	$32.22	2,040
2023-04-03	$32.06	$32.48	$32.06	$32.48	$32.48	399
2023-03-31	$32.29	$32.29	$32.29	$32.29	$32.29	1
2023-03-30	$31.96	$31.96	$31.96	$31.96	$31.82	69
2023-03-29	$31.50	$31.73	$31.50	$31.71	$31.57	700
2023-03-28	$31.37	$31.37	$31.37	$31.37	$31.23	16
2023-03-27	$31.38	$31.38	$31.38	$31.38	$31.24	26
2023-03-24	$31.26	$31.26	$31.26	$31.26	$31.26	2
2023-03-23	$31.10	$31.10	$31.10	$31.10	$31.10	3
2023-03-22	$31.09	$31.09	$31.09	$31.09	$31.09	13
2023-03-21	$31.67	$31.67	$31.67	$31.67	$31.67	11
2023-03-20	$31.30	$31.30	$31.30	$31.30	$31.30	5
2023-03-17	$30.98	$30.98	$30.98	$30.98	$30.98	8
2023-03-16	$31.36	$31.45	$31.36	$31.45	$31.45	185
2023-03-15	$30.71	$30.87	$30.68	$30.87	$30.87	1,921
2023-03-14	$31.37	$31.37	$31.37	$31.37	$31.37	12
2023-03-13	$30.90	$30.90	$30.90	$30.90	$30.90	8
2023-03-10	$31.24	$31.24	$31.14	$31.14	$31.14	270
2023-03-09	$31.69	$31.69	$31.69	$31.69	$31.69	43,728
2023-03-08	$32.25	$32.27	$32.24	$32.27	$32.27	1,906
2023-03-07	$32.22	$32.22	$32.22	$32.22	$32.22	7
2023-03-06	$32.41	$32.74	$32.41	$32.66	$32.66	4,459
2023-03-03	$32.55	$32.69	$32.51	$32.69	$32.69	1,877
2023-03-02	$32.35	$32.35	$32.35	$32.35	$32.35	17
2023-03-01	$32.06	$32.06	$32.06	$32.06	$32.06	5
2023-02-28	$32.22	$32.22	$32.22	$32.22	$32.22	13
2023-02-27	$32.24	$32.24	$32.24	$32.24	$32.24	7
2023-02-24	$32.16	$32.16	$32.16	$32.16	$32.16	15
2023-02-23	$32.52	$32.52	$32.52	$32.52	$32.52	104
2023-02-22	$32.39	$32.39	$32.39	$32.39	$32.39	13
2023-02-21	$32.44	$32.46	$32.41	$32.41	$32.41	71,067
2023-02-17	$33.11	$33.11	$33.11	$33.11	$33.11	9
2023-02-16	$33.19	$33.19	$33.19	$33.19	$33.19	2
2023-02-15	$33.28	$33.47	$33.28	$33.47	$33.47	103
2023-02-14	$33.38	$33.38	$33.33	$33.33	$33.33	457
2023-02-13	$33.36	$33.36	$33.36	$33.36	$33.36	3
2023-02-10	$33.05	$33.05	$33.05	$33.05	$33.05	2
2023-02-09	$32.95	$32.95	$32.95	$32.95	$32.95	16
2023-02-08	$33.18	$33.18	$33.18	$33.18	$33.18	966
2023-02-07	$33.35	$33.50	$33.35	$33.50	$33.50	966
2023-02-06	$33.12	$33.12	$33.12	$33.12	$33.12	4
2023-02-03	$33.55	$33.62	$33.29	$33.33	$33.33	431
2023-02-02	$33.67	$33.67	$33.67	$33.67	$33.67	4
2023-02-01	$33.64	$33.64	$33.50	$33.50	$33.50	604
2023-01-31	$32.95	$33.11	$32.95	$33.11	$33.11	405
2023-01-30	$32.83	$32.83	$32.65	$32.65	$32.65	112
2023-01-27	$32.99	$32.99	$32.95	$32.95	$32.95	452
2023-01-26	$33.02	$33.02	$33.02	$33.02	$33.02	5
2023-01-25	$32.61	$32.61	$32.61	$32.61	$32.61	3
2023-01-24	$32.63	$32.63	$32.63	$32.63	$32.63	45
2023-01-23	$32.61	$32.63	$32.61	$32.63	$32.63	129
2023-01-20	$32.24	$32.24	$32.24	$32.24	$32.24	6
2023-01-19	$31.73	$31.73	$31.73	$31.73	$31.73	10
2023-01-18	$32.02	$32.02	$32.02	$32.02	$32.02	10
2023-01-17	$32.56	$32.56	$32.56	$32.56	$32.56	32
2023-01-13	$32.16	$32.63	$32.16	$32.63	$32.63	1,099
2023-01-12	$32.53	$32.53	$32.53	$32.53	$32.53	1
2023-01-11	$32.43	$32.43	$32.43	$32.43	$32.43	11
2023-01-10	$32.11	$32.14	$32.11	$32.14	$32.14	97,547
2023-01-09	$31.94	$31.94	$31.94	$31.94	$31.94	53
2023-01-06	$32.02	$32.02	$32.02	$32.02	$32.02	221
2023-01-05	$31.32	$31.32	$31.32	$31.32	$31.32	2
2023-01-04	$31.51	$31.64	$31.51	$31.64	$31.64	105
2023-01-03	$31.36	$31.36	$31.36	$31.36	$31.36	10
2022-12-30	$31.40	$31.40	$31.40	$31.40	$31.40	188
2022-12-29	$31.50	$31.50	$31.50	$31.50	$31.50	2
2022-12-28	$31.08	$31.08	$31.08	$31.08	$30.97	2
2022-12-27	$31.43	$31.43	$31.43	$31.43	$31.32	28
2022-12-23	$31.37	$31.43	$31.37	$31.43	$31.43	432
2022-12-22	$31.29	$31.29	$31.29	$31.29	$31.29	2
2022-12-21	$31.61	$31.61	$31.61	$31.61	$31.61	81
2022-12-20	$31.23	$31.23	$31.23	$31.23	$31.23	263
2022-12-19	$31.34	$31.34	$31.18	$31.18	$31.18	263
2022-12-16	$31.32	$31.47	$31.32	$31.47	$31.47	510
2022-12-15	$31.74	$31.74	$31.74	$31.74	$31.74	21
2022-12-14	$32.48	$32.48	$32.48	$32.48	$32.48	10
2022-12-13	$32.57	$32.57	$32.57	$32.57	$32.57	10
2022-12-12	$32.35	$32.39	$32.35	$32.39	$32.39	82,165
2022-12-09	$31.93	$31.93	$31.93	$31.93	$31.93	45
2022-12-08	$32.25	$32.25	$32.25	$32.25	$32.25	4
2022-12-07	$32.15	$32.15	$32.00	$32.00	$32.00	361
2022-12-06	$31.95	$31.96	$31.95	$31.96	$31.96	211
2022-12-05	$32.38	$32.38	$32.38	$32.38	$32.38	53
2022-12-02	$32.96	$32.96	$32.96	$32.96	$32.96	15
2022-12-01	$33.01	$33.01	$33.01	$33.01	$33.01	105
2022-11-30	$32.87	$32.90	$32.84	$32.84	$32.84	291
2022-11-29	$32.02	$32.02	$32.02	$32.02	$32.02	79
2022-11-28	$31.97	$31.97	$31.97	$31.97	$31.97	79
2022-11-25	$32.42	$32.42	$32.42	$32.42	$32.42	3
2022-11-23	$32.41	$32.41	$32.40	$32.40	$32.40	141
2022-11-22	$32.04	$32.18	$32.04	$32.18	$32.18	313
2022-11-21	$31.76	$31.76	$31.74	$31.74	$31.74	113
2022-11-18	$32.00	$32.00	$31.77	$31.88	$31.88	1,954
2022-11-17	$31.41	$31.66	$31.33	$31.60	$31.60	11,102
2022-11-16	$31.80	$31.80	$31.79	$31.79	$31.79	278
2022-11-15	$32.12	$32.12	$32.12	$32.12	$32.12	2
2022-11-14	$32.10	$32.15	$31.81	$31.84	$31.84	92,958
2022-11-11	$32.10	$32.10	$32.10	$32.10	$32.10	13
2022-11-10	$31.55	$31.91	$31.55	$31.91	$31.91	1,852
2022-11-09	$30.84	$30.85	$30.27	$30.43	$30.43	2,954
2022-11-08	$31.17	$31.17	$30.97	$30.97	$30.97	308
2022-11-07	$30.48	$30.71	$30.39	$30.65	$30.65	3,001
2022-11-04	$30.24	$30.29	$30.23	$30.29	$30.29	1,327
2022-11-03	$30.34	$30.34	$30.13	$30.13	$30.13	343
2022-11-02	$30.99	$31.07	$30.51	$30.51	$30.51	2,206
2022-11-01	$31.31	$31.31	$31.18	$31.18	$31.18	3,618
2022-10-31	$31.19	$31.19	$31.19	$31.19	$31.19	8
2022-10-28	$30.92	$31.37	$30.75	$31.37	$31.37	3,954
2022-10-27	$30.56	$30.57	$30.56	$30.57	$30.57	117
2022-10-26	$30.69	$30.69	$30.54	$30.56	$30.56	209
2022-10-25	$30.54	$30.54	$30.54	$30.54	$30.54	14
2022-10-24	$30.02	$30.02	$29.95	$29.95	$29.95	1,200
2022-10-21	$29.50	$29.64	$29.47	$29.64	$29.64	4,223
2022-10-20	$29.07	$29.07	$29.07	$29.07	$29.07	1
2022-10-19	$29.22	$29.28	$29.22	$29.28	$29.28	199
2022-10-18	$29.74	$29.74	$29.28	$29.56	$29.56	5,545
2022-10-17	$29.14	$29.14	$29.14	$29.14	$29.14	2
2022-10-14	$28.52	$28.52	$28.52	$28.52	$28.52	6
2022-10-13	$29.25	$29.25	$29.21	$29.21	$29.21	121
2022-10-12	$28.63	$28.63	$28.63	$28.63	$28.63	1
2022-10-11	$28.76	$28.76	$28.76	$28.76	$28.76	224,741
2022-10-10	$28.96	$28.99	$28.96	$28.99	$28.99	851
2022-10-07	$29.20	$29.20	$29.20	$29.20	$29.20	32
2022-10-06	$30.04	$30.04	$30.00	$30.00	$30.00	116
2022-10-05	$30.23	$30.23	$30.23	$30.23	$30.23	21
2022-10-04	$29.94	$30.21	$29.94	$30.21	$30.21	104
2022-10-03	$29.27	$29.27	$29.23	$29.23	$29.23	106
2022-09-30	$28.38	$28.38	$28.38	$28.38	$28.38	6
2022-09-29	$28.57	$28.78	$28.56	$28.78	$28.78	528
2022-09-28	$29.23	$29.23	$29.23	$29.23	$29.23	35
2022-09-27	$28.60	$28.60	$28.60	$28.60	$28.60	100
2022-09-26	$28.78	$28.78	$28.66	$28.66	$28.66	808
2022-09-23	$28.91	$28.91	$28.91	$28.91	$28.91	25
2022-09-22	$29.32	$29.32	$29.32	$29.32	$29.32	20
2022-09-21	$29.65	$29.65	$29.65	$29.65	$29.65	15
2022-09-20	$30.09	$30.13	$30.09	$30.09	$30.09	205
2022-09-19	$30.45	$30.45	$30.45	$30.45	$30.45	2
2022-09-16	$30.27	$30.27	$30.27	$30.27	$30.27	3
2022-09-15	$30.62	$30.62	$30.62	$30.62	$30.62	21
2022-09-14	$30.79	$30.81	$30.78	$30.81	$30.81	1,283
2022-09-13	$31.32	$31.32	$30.77	$30.77	$30.77	205
2022-09-12	$32.11	$32.11	$32.10	$32.10	$32.10	101,001
2022-09-09	$31.82	$31.82	$31.82	$31.82	$31.82	5
2022-09-08	$31.26	$31.34	$31.26	$31.34	$31.34	903
2022-09-07	$30.96	$30.96	$30.96	$30.96	$30.96	19
2022-09-06	$30.39	$30.39	$30.39	$30.39	$30.39	4
2022-09-02	$30.47	$30.47	$30.47	$30.47	$30.47	2
2022-09-01	$30.81	$30.81	$30.81	$30.81	$30.81	76
2022-08-31	$30.96	$30.96	$30.74	$30.74	$30.74	602
2022-08-30	$30.98	$30.98	$30.98	$30.98	$30.98	26
2022-08-29	$31.30	$31.30	$31.30	$31.30	$31.30	2
2022-08-26	$31.45	$31.45	$31.45	$31.45	$31.45	15
2022-08-25	$32.27	$32.46	$32.27	$32.46	$32.46	886
2022-08-24	$32.09	$32.09	$32.09	$32.09	$32.09	7
2022-08-23	$31.95	$31.95	$31.95	$31.95	$31.95	39
2022-08-22	$32.07	$32.07	$32.07	$32.07	$32.07	13
2022-08-19	$32.76	$32.76	$32.76	$32.76	$32.76	3
2022-08-18	$33.07	$33.18	$33.07	$33.18	$33.18	313
2022-08-17	$32.95	$33.05	$32.95	$33.05	$33.05	933
2022-08-16	$33.46	$33.46	$33.46	$33.46	$33.46	159
2022-08-15	$33.40	$33.40	$33.40	$33.40	$33.40	201
2022-08-12	$33.22	$33.26	$33.22	$33.26	$33.26	275,726
2022-08-11	$32.72	$32.72	$32.72	$32.72	$32.72	3
2022-08-10	$32.77	$32.77	$32.77	$32.77	$32.77	5
2022-08-09	$32.01	$32.01	$32.01	$32.01	$32.01	6
2022-08-08	$32.26	$32.26	$32.26	$32.26	$32.26	3
2022-08-05	$32.18	$32.18	$32.18	$32.18	$32.18	2
2022-08-04	$32.09	$32.09	$32.09	$32.09	$32.09	1
2022-08-03	$32.20	$32.20	$32.20	$32.20	$32.20	14
2022-08-02	$31.66	$31.66	$31.64	$31.66	$31.66	536
2022-08-01	$31.72	$31.84	$31.72	$31.84	$31.84	204
2022-07-29	$31.65	$31.89	$31.64	$31.89	$31.89	379
2022-07-28	$31.05	$31.63	$31.05	$31.63	$31.63	103
2022-07-27	$30.85	$31.27	$30.85	$31.27	$31.27	222
2022-07-26	$30.62	$30.69	$30.60	$30.60	$30.60	786
2022-07-25	$30.73	$30.93	$30.73	$30.93	$30.93	116
2022-07-22	$30.77	$30.86	$30.77	$30.86	$30.86	129
2022-07-21	$31.19	$31.19	$31.19	$31.19	$31.19	325
2022-07-20	$30.84	$30.84	$30.68	$30.83	$30.83	325
2022-07-19	$30.62	$30.62	$30.62	$30.62	$30.62	15
2022-07-18	$29.81	$29.81	$29.81	$29.81	$29.81	30
2022-07-15	$29.95	$30.00	$29.95	$30.00	$30.00	859
2022-07-14	$29.18	$29.42	$29.18	$29.42	$29.42	401
2022-07-13	$29.73	$29.79	$29.68	$29.68	$29.68	325
2022-07-12	$29.80	$29.80	$29.80	$29.80	$29.80	2
2022-07-11	$30.10	$30.13	$30.10	$30.12	$30.12	175,849
2022-07-08	$30.53	$30.53	$30.53	$30.53	$30.53	2
2022-07-07	$30.52	$30.58	$30.52	$30.58	$30.58	324
2022-07-06	$30.34	$30.34	$30.13	$30.13	$30.13	203
2022-07-05	$29.47	$30.09	$29.47	$30.09	$30.09	107
2022-07-01	$29.98	$29.98	$29.98	$29.98	$29.98	5
2022-06-30	$29.56	$29.56	$29.56	$29.56	$29.56	5
2022-06-29	$29.75	$29.83	$29.63	$29.83	$29.83	1,463
2022-06-28	$29.90	$29.90	$29.87	$29.87	$29.87	106
2022-06-27	$30.46	$30.46	$30.46	$30.46	$30.46	21
2022-06-24	$30.35	$30.57	$30.35	$30.57	$30.57	145
2022-06-23	$29.65	$29.65	$29.65	$29.65	$29.65	7
2022-06-22	$29.41	$29.41	$29.23	$29.23	$29.23	118
2022-06-21	$29.24	$29.31	$29.24	$29.31	$29.31	113
2022-06-17	$28.57	$28.72	$28.57	$28.66	$28.66	623
2022-06-16	$28.70	$28.70	$28.52	$28.65	$28.54	319
2022-06-15	$29.47	$29.63	$29.34	$29.63	$29.52	1,608
2022-06-14	$29.26	$29.26	$29.26	$29.26	$29.15	24
2022-06-13	$29.66	$29.66	$29.21	$29.35	$29.24	3,611
2022-06-10	$30.71	$30.73	$30.53	$30.53	$30.42	2,886
2022-06-09	$31.95	$31.95	$31.47	$31.47	$31.35	3,804
2022-06-08	$32.19	$32.19	$32.13	$32.13	$32.01	118,738
2022-06-07	$32.13	$32.54	$32.13	$32.54	$32.42	379
2022-06-06	$32.17	$32.18	$32.17	$32.18	$32.06	315
2022-06-03	$32.07	$32.09	$32.02	$32.07	$31.95	13,945
2022-06-02	$32.18	$32.45	$32.18	$32.45	$32.33	6,903
2022-06-01	$31.76	$32.07	$31.76	$31.88	$31.76	854
2022-05-31	$32.26	$32.26	$32.26	$32.26	$32.14	25
2022-05-27	$32.56	$32.56	$32.56	$32.56	$32.44	19
2022-05-26	$31.71	$31.87	$31.69	$31.83	$31.71	1,231
2022-05-25	$30.60	$31.17	$30.60	$31.17	$31.05	1,144
2022-05-24	$30.83	$30.83	$30.74	$30.74	$30.62	703
2022-05-23	$30.98	$30.98	$30.98	$30.98	$30.86	5
2022-05-20	$30.01	$30.69	$30.01	$30.69	$30.57	884
2022-05-19	$30.56	$30.56	$30.56	$30.56	$30.45	7
2022-05-18	$30.56	$30.56	$30.56	$30.56	$30.44	10
2022-05-17	$31.84	$31.88	$31.84	$31.88	$31.76	116
2022-05-16	$31.51	$31.51	$31.35	$31.35	$31.23	353
2022-05-13	$31.46	$31.54	$31.44	$31.54	$31.42	146,643
2022-05-12	$30.34	$30.72	$30.34	$30.72	$30.60	145
2022-05-11	$31.17	$31.17	$30.53	$30.53	$30.42	111
2022-05-10	$31.02	$31.02	$31.02	$31.02	$30.90	99
2022-05-09	$30.88	$30.88	$30.88	$30.88	$30.76	6
2022-05-06	$31.80	$32.04	$31.80	$32.04	$31.92	706
2022-05-05	$32.38	$32.38	$32.38	$32.38	$32.25	3
2022-05-04	$33.54	$33.54	$33.54	$33.54	$33.41	4
2022-05-03	$32.73	$32.73	$32.53	$32.62	$32.50	831
2022-05-02	$32.46	$32.47	$32.46	$32.47	$32.35	113
2022-04-29	$32.69	$32.69	$32.21	$32.21	$32.09	441
2022-04-28	$33.30	$33.34	$33.30	$33.34	$33.21	145
2022-04-27	$32.61	$32.61	$32.58	$32.58	$32.46	123
2022-04-26	$32.79	$32.79	$32.55	$32.55	$32.43	1,532
2022-04-25	$33.48	$33.48	$33.48	$33.48	$33.35	11
2022-04-22	$33.43	$33.43	$33.23	$33.23	$33.11	114
2022-04-21	$35.44	$35.44	$34.11	$34.11	$33.98	1,848
2022-04-20	$34.76	$34.76	$34.66	$34.66	$34.53	547
2022-04-19	$34.78	$34.78	$34.76	$34.76	$34.63	459
2022-04-18	$34.52	$34.52	$34.52	$34.52	$34.39	30
2022-04-14	$34.52	$34.52	$34.52	$34.52	$34.39	104
2022-04-13	$34.66	$34.66	$34.66	$34.66	$34.53	98,941
2022-04-12	$34.75	$34.75	$34.41	$34.41	$34.28	1,164
2022-04-11	$34.84	$34.84	$34.84	$34.84	$34.71	202
2022-04-08	$34.84	$34.84	$34.84	$34.84	$34.71	8
2022-04-07	$34.84	$34.84	$34.84	$34.84	$34.71	15
2022-04-06	$34.84	$34.84	$34.84	$34.84	$34.71	18
2022-04-05	$34.84	$34.84	$34.84	$34.84	$34.71	207
2022-04-04	$35.11	$35.11	$35.11	$35.11	$34.98	115
2022-04-01	$34.96	$34.96	$34.82	$34.85	$34.72	668
2022-03-31	$35.29	$35.31	$34.81	$34.81	$34.68	4,909
2022-03-30	$35.37	$35.37	$35.21	$35.21	$35.08	411
2022-03-29	$35.25	$35.25	$35.25	$35.25	$35.12	144
2022-03-28	$34.81	$34.81	$34.81	$34.81	$34.68	158
2022-03-25	$34.63	$34.81	$34.63	$34.81	$34.68	372
2022-03-24	$34.64	$34.64	$34.64	$34.64	$34.51	263
2022-03-23	$34.45	$34.45	$34.45	$34.45	$34.32	163
2022-03-22	$34.50	$34.50	$34.50	$34.50	$34.37	73
2022-03-21	$34.50	$34.50	$34.50	$34.50	$34.37	125
2022-03-18	$34.25	$34.50	$34.25	$34.50	$34.37	104
2022-03-17	$33.13	$33.13	$33.13	$33.13	$32.92	4
2022-03-16	$33.13	$33.13	$33.13	$33.13	$32.92	121
2022-03-15	$32.65	$32.65	$32.65	$32.65	$32.44	8
2022-03-14	$32.64	$32.65	$32.64	$32.65	$32.44	371
2022-03-11	$32.65	$32.65	$32.65	$32.65	$32.44	74,858
2022-03-10	$32.65	$32.65	$32.65	$32.65	$32.44	54
2022-03-09	$32.65	$32.65	$32.65	$32.65	$32.44	11
2022-03-08	$33.02	$33.03	$32.65	$32.65	$32.44	684
2022-03-07	$33.80	$33.80	$33.80	$33.80	$33.58	2
2022-03-04	$33.80	$33.80	$33.80	$33.80	$33.58	22
2022-03-03	$33.80	$33.80	$33.80	$33.80	$33.58	732
2022-03-02	$33.98	$33.98	$33.98	$33.98	$33.76	147
2022-03-01	$33.54	$33.57	$33.24	$33.27	$33.05	3,269
2022-02-28	$33.37	$33.37	$33.31	$33.31	$33.09	311
2022-02-25	$33.45	$33.45	$33.34	$33.34	$33.12	299
2022-02-24	$31.79	$32.87	$31.79	$32.87	$32.66	6,925
2022-02-23	$32.63	$32.63	$32.36	$32.36	$32.15	291
2022-02-22	$34.17	$34.17	$34.17	$34.17	$33.95	22
2022-02-18	$34.17	$34.17	$34.17	$34.17	$33.95	6
2022-02-17	$34.17	$34.17	$34.17	$34.17	$33.95	14
2022-02-16	$33.86	$34.17	$33.85	$34.17	$33.95	333
2022-02-15	$33.69	$33.69	$33.69	$33.69	$33.47	145
2022-02-14	$33.63	$33.69	$33.63	$33.69	$33.47	51,402
2022-02-11	$34.12	$34.12	$34.12	$34.12	$33.90	212
2022-02-10	$34.73	$34.73	$34.54	$34.54	$34.32	188
2022-02-09	$34.61	$34.61	$34.61	$34.61	$34.39	25
2022-02-08	$34.57	$34.61	$34.57	$34.61	$34.39	1,444
2022-02-07	$34.54	$34.54	$34.42	$34.42	$34.19	396
2022-02-04	$34.24	$34.24	$34.24	$34.24	$34.02	23
2022-02-03	$34.20	$34.24	$34.19	$34.24	$34.02	1,319
2022-02-02	$34.66	$34.76	$34.66	$34.70	$34.48	1,971
2022-02-01	$34.09	$34.09	$34.09	$34.09	$33.87	14
2022-01-31	$33.76	$34.09	$33.76	$34.09	$33.87	694
2022-01-28	$32.90	$33.61	$32.90	$33.61	$33.39	461
2022-01-27	$33.18	$33.22	$32.90	$33.01	$32.80	3,493
2022-01-26	$33.64	$33.64	$32.87	$33.09	$32.87	3,177
2022-01-25	$33.45	$33.45	$33.45	$33.45	$33.23	12
2022-01-24	$33.45	$33.45	$33.45	$33.45	$33.23	80
2022-01-21	$34.03	$34.03	$33.45	$33.45	$33.23	4,924
2022-01-20	$34.85	$34.87	$33.98	$33.98	$33.76	2,896
2022-01-19	$34.86	$34.86	$34.49	$34.49	$34.27	3,385
2022-01-18	$34.61	$34.62	$34.61	$34.62	$34.40	436
2022-01-14	$34.69	$35.03	$34.69	$35.03	$34.80	134,729
2022-01-13	$35.25	$35.28	$35.25	$35.28	$35.05	297
2022-01-12	$35.40	$35.40	$35.39	$35.39	$35.16	307
2022-01-11	$35.04	$35.38	$35.04	$35.38	$35.15	484
2022-01-10	$34.82	$35.15	$34.69	$35.15	$34.92	1,108
2022-01-07	$35.41	$35.41	$35.16	$35.16	$34.93	692
2022-01-06	$35.28	$35.49	$35.28	$35.47	$35.24	673
2022-01-05	$36.02	$36.02	$35.39	$35.40	$35.17	641
2022-01-04	$36.18	$36.18	$35.95	$36.09	$35.85	2,146
2022-01-03	$36.15	$36.15	$36.15	$36.15	$35.92	28
2021-12-31	$36.15	$36.15	$36.15	$36.15	$35.92	84
2021-12-30	$36.15	$36.15	$36.15	$36.15	$35.92	36
2021-12-29	$36.15	$36.15	$36.15	$36.15	$35.92	272
2021-12-28	$36.12	$36.12	$36.12	$36.12	$35.77	108
2021-12-27	$36.15	$36.15	$36.12	$36.12	$35.77	854
2021-12-23	$35.51	$35.51	$35.51	$35.51	$35.16	102
2021-12-22	$35.51	$35.51	$35.51	$35.51	$35.16	266
2021-12-21	$35.15	$35.15	$35.15	$35.15	$34.81	514
2021-12-20	$34.81	$34.81	$34.81	$34.81	$34.47	198
2021-12-17	$35.41	$35.41	$35.41	$35.41	$35.06	48
2021-12-16	$35.41	$35.41	$35.41	$35.41	$35.06	129
2021-12-15	$35.41	$35.41	$35.41	$35.41	$35.06	119,737
2021-12-14	$35.41	$35.41	$35.41	$35.41	$35.06	129
2021-12-13	$35.41	$35.41	$35.41	$35.41	$35.06	201
2021-12-10	$35.41	$35.41	$35.41	$35.41	$35.06	157
2021-12-09	$35.41	$35.41	$35.41	$35.41	$35.06	71
2021-12-08	$35.35	$35.41	$35.35	$35.41	$35.06	341
2021-12-07	$34.69	$34.69	$34.69	$34.69	$34.35	63
2021-12-06	$34.66	$34.69	$34.66	$34.69	$34.35	258
2021-12-03	$35.22	$35.22	$35.22	$35.22	$34.88	66
2021-12-02	$35.22	$35.22	$35.22	$35.22	$34.88	31
2021-12-01	$35.22	$35.22	$35.22	$35.22	$34.88	58
2021-11-30	$35.22	$35.22	$35.22	$35.22	$34.88	8
2021-11-29	$35.22	$35.22	$35.22	$35.22	$34.88	164
2021-11-26	$35.57	$35.57	$35.57	$35.57	$35.22	31
2021-11-24	$35.57	$35.57	$35.57	$35.57	$35.22	30
2021-11-23	$35.57	$35.57	$35.57	$35.57	$35.22	31
2021-11-22	$35.57	$35.57	$35.57	$35.57	$35.22	81
2021-11-19	$35.72	$35.72	$35.57	$35.57	$35.22	990
2021-11-18	$35.78	$35.78	$35.78	$35.78	$35.43	24
2021-11-17	$35.74	$35.79	$35.74	$35.78	$35.43	6,752
2021-11-16	$35.76	$35.76	$35.76	$35.76	$35.41	147
2021-11-15	$35.79	$35.79	$35.75	$35.76	$35.41	466
2021-11-12	$35.51	$35.73	$35.51	$35.73	$35.38	1,063
2021-11-11	$35.39	$35.39	$35.39	$35.39	$35.04	3
2021-11-10	$35.42	$35.42	$35.39	$35.39	$35.04	259
2021-11-09	$35.59	$35.68	$35.59	$35.68	$35.33	827
2021-11-08	$35.59	$35.63	$35.59	$35.63	$35.28	220
2021-11-05	$35.64	$35.64	$35.64	$35.64	$35.29	242
2021-11-04	$35.45	$35.45	$35.45	$35.45	$35.10	296
2021-11-03	$35.14	$35.14	$35.14	$35.14	$34.80	75
2021-11-02	$35.14	$35.14	$35.14	$35.14	$34.80	262
2021-11-01	$34.98	$34.98	$34.98	$34.98	$34.64	63
2021-10-29	$34.92	$34.99	$34.92	$34.98	$34.64	14,041
2021-10-28	$34.60	$34.88	$34.60	$34.88	$34.53	432
2021-10-27	$35.16	$35.16	$35.16	$35.16	$34.81	47
2021-10-26	$35.16	$35.16	$35.16	$35.16	$34.81	5
2021-10-25	$35.19	$35.19	$35.16	$35.16	$34.81	448
2021-10-22	$35.04	$35.04	$34.96	$34.96	$34.62	412
2021-10-21	$35.01	$35.01	$35.01	$35.01	$34.66	242,628
2021-10-20	$35.03	$35.03	$35.00	$35.01	$34.66	787
2021-10-19	$34.75	$34.78	$34.75	$34.78	$34.44	261
2021-10-18	$34.37	$34.37	$34.37	$34.37	$34.03	113
2021-10-15	$34.39	$34.43	$34.37	$34.37	$34.03	404
2021-10-14	$33.59	$33.59	$33.59	$33.59	$33.26	5
2021-10-13	$33.28	$33.59	$33.28	$33.59	$33.26	624
2021-10-12	$33.51	$33.51	$33.38	$33.38	$33.05	600
2021-10-11	$33.67	$33.68	$33.40	$33.40	$33.07	1,880
2021-10-08	$33.68	$33.68	$33.57	$33.57	$33.24	158
2021-10-07	$33.87	$33.88	$33.69	$33.69	$33.36	257
2021-10-06	$33.25	$33.25	$33.25	$33.25	$32.93	17
2021-10-05	$33.28	$33.31	$33.25	$33.25	$32.93	618
2021-10-04	$33.36	$33.36	$33.36	$33.36	$33.03	29
2021-10-01	$33.36	$33.36	$33.36	$33.36	$33.03	115
2021-09-30	$33.64	$33.68	$33.34	$33.36	$33.03	20,595
2021-09-29	$33.43	$33.43	$33.43	$33.43	$33.11	32
2021-09-28	$33.48	$33.58	$33.40	$33.43	$33.11	1,500
2021-09-27	$34.18	$34.18	$34.18	$34.18	$33.85	130
2021-09-24	$34.14	$34.30	$34.14	$34.30	$33.96	1,020
2021-09-23	$33.95	$34.27	$33.95	$34.21	$33.87	2,432
2021-09-22	$33.87	$34.00	$33.85	$33.89	$33.56	3,739
2021-09-21	$33.82	$33.82	$33.65	$33.68	$33.35	1,046
2021-09-20	$33.78	$33.78	$33.54	$33.68	$33.35	2,525
2021-09-17	$34.24	$34.37	$34.15	$34.15	$33.72	5,628
2021-09-16	$34.50	$34.50	$34.47	$34.50	$34.07	476
2021-09-15	$34.23	$34.23	$34.23	$34.23	$33.80	67
2021-09-14	$34.39	$34.40	$34.19	$34.23	$33.80	85,431
2021-09-13	$34.69	$34.69	$34.69	$34.69	$34.26	206
2021-09-10	$34.69	$34.69	$34.69	$34.69	$34.26	101
2021-09-09	$34.77	$34.93	$34.69	$34.69	$34.26	8,499
2021-09-08	$34.92	$34.92	$34.91	$34.91	$34.48	167
2021-09-07	$34.96	$34.96	$34.96	$34.96	$34.52	422
2021-09-03	$35.22	$35.22	$35.22	$35.22	$34.78	31
2021-09-02	$35.21	$35.22	$35.21	$35.22	$34.78	917
2021-09-01	$34.96	$35.05	$34.94	$35.05	$34.61	19,607
2021-08-31	$35.01	$35.02	$35.01	$35.02	$34.58	370
2021-08-30	$35.04	$35.06	$35.01	$35.02	$34.58	10,249
2021-08-27	$34.86	$34.90	$34.85	$34.90	$34.46	639
2021-08-26	$34.83	$34.83	$34.83	$34.83	$34.39	101
2021-08-25	$34.78	$34.83	$34.78	$34.83	$34.39	357
2021-08-24	$34.74	$34.74	$34.74	$34.74	$34.30	302
2021-08-23	$34.38	$34.38	$34.38	$34.38	$33.95	147
2021-08-20	$34.38	$34.38	$34.38	$34.38	$33.95	85
2021-08-19	$34.38	$34.38	$34.38	$34.38	$33.95	10
2021-08-18	$34.38	$34.38	$34.38	$34.38	$33.95	276
2021-08-17	$34.62	$34.62	$34.62	$34.62	$34.19	9
2021-08-16	$34.47	$34.62	$34.47	$34.62	$34.19	1,040
2021-08-13	$34.55	$34.55	$34.55	$34.55	$34.12	91
2021-08-12	$34.55	$34.55	$34.44	$34.55	$34.12	1,082
2021-08-11	$34.30	$34.30	$34.30	$34.30	$33.87	114,918
2021-08-10	$34.37	$34.37	$34.30	$34.30	$33.87	300
2021-08-09	$34.18	$34.18	$34.18	$34.18	$33.75	22
2021-08-06	$34.18	$34.18	$34.18	$34.18	$33.75	19
2021-08-05	$34.18	$34.18	$34.18	$34.18	$33.75	9
2021-08-04	$34.18	$34.18	$34.18	$34.18	$33.75	30
2021-08-03	$34.18	$34.18	$34.18	$34.18	$33.75	41
2021-08-02	$34.23	$34.24	$34.14	$34.18	$33.75	4,441
2021-07-30	$34.10	$34.11	$34.10	$34.11	$33.68	967
2021-07-29	$34.09	$34.09	$34.09	$34.09	$33.66	56
2021-07-28	$33.96	$34.16	$33.65	$34.09	$33.66	4,695
2021-07-27	$34.10	$34.10	$34.10	$34.10	$33.67	29
2021-07-26	$34.11	$34.12	$34.10	$34.10	$33.67	1,752
2021-07-23	$34.05	$34.18	$33.97	$34.18	$33.75	1,063
2021-07-22	$33.66	$33.74	$33.66	$33.74	$33.31	163
2021-07-21	$33.62	$33.62	$33.62	$33.62	$33.20	472
2021-07-20	$33.44	$33.44	$33.44	$33.44	$33.02	40
2021-07-19	$33.44	$33.44	$33.44	$33.44	$33.02	20
2021-07-16	$33.44	$33.44	$33.44	$33.44	$33.02	139
2021-07-15	$33.49	$33.50	$33.43	$33.44	$33.02	531
2021-07-14	$33.83	$33.83	$33.83	$33.83	$33.41	172
2021-07-13	$33.83	$33.83	$33.83	$33.83	$33.41	120
2021-07-12	$33.99	$33.99	$33.82	$33.83	$33.41	2,315
2021-07-09	$33.86	$33.86	$33.86	$33.86	$33.44	196
2021-07-08	$33.82	$33.82	$33.42	$33.52	$33.10	963
2021-07-07	$33.61	$33.61	$33.61	$33.61	$33.19	97
2021-07-06	$33.61	$33.61	$33.61	$33.61	$33.19	49
2021-07-02	$33.61	$33.61	$33.61	$33.61	$33.19	215
2021-07-01	$33.40	$33.40	$33.40	$33.40	$32.98	121
2021-06-30	$33.40	$33.40	$33.40	$33.40	$32.98	165
2021-06-29	$33.40	$33.40	$33.40	$33.40	$32.98	575
2021-06-28	$32.72	$32.72	$32.72	$32.72	$32.31	58
2021-06-25	$32.72	$32.72	$32.72	$32.72	$32.31	68
2021-06-24	$32.72	$32.72	$32.72	$32.72	$32.31	17
2021-06-23	$32.72	$32.72	$32.72	$32.72	$32.31	13
2021-06-22	$32.72	$32.72	$32.72	$32.72	$32.31	152
2021-06-21	$32.71	$32.72	$32.71	$32.72	$32.31	469
2021-06-18	$32.77	$32.77	$32.77	$32.77	$32.30	10
2021-06-17	$32.77	$32.77	$32.77	$32.77	$32.30	120
2021-06-16	$32.90	$32.90	$32.77	$32.77	$32.30	1,031
2021-06-15	$32.95	$32.95	$32.95	$32.95	$32.48	116
2021-06-14	$32.95	$32.95	$32.95	$32.95	$32.48	157
2021-06-11	$33.01	$33.08	$33.01	$33.08	$32.61	115
2021-06-10	$32.83	$32.83	$32.83	$32.83	$32.36	5,147
2021-06-09	$32.90	$32.90	$32.83	$32.83	$32.36	321
2021-06-08	$32.90	$32.90	$32.90	$32.90	$32.43	57
2021-06-07	$32.90	$32.90	$32.90	$32.90	$32.43	286
2021-06-04	$32.90	$32.90	$32.90	$32.90	$32.43	279
2021-06-03	$32.66	$32.72	$32.48	$32.68	$32.21	4,677
2021-06-02	$32.75	$32.75	$32.75	$32.75	$32.28	66
2021-06-01	$32.74	$32.75	$32.73	$32.75	$32.28	1,617
2021-05-28	$32.55	$32.55	$32.55	$32.55	$32.08	18
2021-05-27	$32.55	$32.55	$32.55	$32.55	$32.08	146
2021-05-26	$32.55	$32.55	$32.55	$32.55	$32.08	250
2021-05-25	$32.55	$32.55	$32.55	$32.55	$32.08	78
2021-05-24	$32.55	$32.55	$32.55	$32.55	$32.08	278
2021-05-21	$32.55	$32.55	$32.55	$32.55	$32.08	376
2021-05-20	$32.04	$32.04	$32.04	$32.04	$31.58	34
2021-05-19	$32.01	$32.04	$32.01	$32.04	$31.58	583
2021-05-18	$32.52	$32.52	$32.52	$32.52	$32.05	82
2021-05-17	$32.52	$32.52	$32.52	$32.52	$32.05	100
2021-05-14	$32.54	$32.54	$32.52	$32.52	$32.05	36,795
2021-05-13	$32.00	$32.08	$32.00	$32.08	$31.62	1,142
2021-05-12	$32.03	$32.19	$31.72	$31.72	$31.26	3,526
2021-05-11	$32.22	$32.22	$32.17	$32.17	$31.71	1,012
2021-05-10	$32.45	$32.45	$32.45	$32.45	$31.98	47
2021-05-07	$32.45	$32.45	$32.45	$32.45	$31.98	19
2021-05-06	$32.45	$32.45	$32.45	$32.45	$31.98	5
2021-05-05	$32.45	$32.45	$32.45	$32.45	$31.98	6
2021-05-04	$32.45	$32.45	$32.45	$32.45	$31.98	207
2021-05-03	$32.69	$32.69	$32.69	$32.69	$32.22	19
2021-04-30	$32.69	$32.69	$32.69	$32.69	$32.22	11
2021-04-29	$32.55	$32.69	$32.55	$32.69	$32.22	15,051
2021-04-28	$32.50	$32.50	$32.50	$32.50	$32.04	129
2021-04-27	$32.50	$32.50	$32.50	$32.50	$32.04	35
2021-04-26	$32.50	$32.50	$32.50	$32.50	$32.04	35
2021-04-23	$32.50	$32.50	$32.50	$32.50	$32.04	26
2021-04-22	$32.50	$32.50	$32.50	$32.50	$32.04	84
2021-04-21	$32.26	$32.50	$32.26	$32.50	$32.04	659
2021-04-20	$32.54	$32.54	$32.24	$32.28	$31.82	5,479
2021-04-19	$32.44	$32.44	$32.44	$32.44	$31.98	57
2021-04-16	$32.44	$32.44	$32.44	$32.44	$31.98	24
2021-04-15	$32.44	$32.44	$32.44	$32.44	$31.98	219
2021-04-14	$32.05	$32.05	$32.05	$32.05	$31.59	46
2021-04-13	$32.05	$32.05	$32.05	$32.05	$31.59	272
2021-04-12	$31.88	$31.96	$31.88	$31.96	$31.50	313
2021-04-09	$31.69	$31.69	$31.69	$31.69	$31.23	51
2021-04-08	$31.69	$31.69	$31.69	$31.69	$31.23	187,951
2021-04-07	$31.60	$31.60	$31.60	$31.60	$31.14	16
2021-04-06	$31.60	$31.60	$31.60	$31.60	$31.14	11
2021-04-05	$31.57	$31.60	$31.57	$31.60	$31.14	502
2021-04-01	$31.20	$31.28	$31.20	$31.28	$30.83	369
2021-03-31	$31.00	$31.02	$31.00	$31.02	$30.57	387
2021-03-30	$30.86	$30.94	$30.79	$30.82	$30.38	1,488
2021-03-29	$30.91	$30.91	$30.86	$30.86	$30.42	2,291
2021-03-26	$30.65	$30.65	$30.65	$30.65	$30.21	132
2021-03-25	$30.60	$30.60	$30.60	$30.60	$30.16	11
2021-03-24	$30.60	$30.60	$30.60	$30.60	$30.16	4
2021-03-23	$30.70	$30.70	$30.60	$30.60	$30.16	4,203
2021-03-22	$30.75	$30.77	$30.75	$30.77	$30.33	823
2021-03-19	$30.81	$30.81	$30.81	$30.81	$30.27	232
2021-03-18	$31.03	$31.03	$31.03	$31.03	$30.48	2
2021-03-17	$31.00	$31.03	$30.99	$31.03	$30.48	106,364
2021-03-16	$31.40	$31.40	$31.21	$31.21	$30.66	928
2021-03-15	$30.92	$30.92	$30.92	$30.92	$30.37	28
2021-03-12	$30.92	$30.92	$30.92	$30.92	$30.37	184
2021-03-11	$31.10	$31.10	$30.99	$30.99	$30.44	775
2021-03-10	$30.58	$30.60	$30.58	$30.60	$30.06	944
2021-03-09	$29.93	$29.93	$29.93	$29.93	$29.40	15
2021-03-08	$29.93	$29.93	$29.93	$29.93	$29.40	22
2021-03-05	$29.93	$29.93	$29.93	$29.93	$29.40	236
2021-03-04	$29.90	$29.90	$29.90	$29.90	$29.37	133
2021-03-03	$30.37	$30.37	$30.37	$30.37	$29.83	483
2021-03-02	$30.85	$30.85	$30.85	$30.85	$30.30	23
2021-03-01	$30.83	$30.85	$30.83	$30.85	$30.30	1,614
2021-02-26	$30.34	$30.34	$30.15	$30.15	$29.61	1,585
2021-02-25	$30.65	$30.65	$30.65	$30.65	$30.11	131
2021-02-24	$30.65	$30.65	$30.65	$30.65	$30.11	23
2021-02-23	$30.65	$30.65	$30.65	$30.65	$30.11	22
2021-02-22	$30.65	$30.65	$30.65	$30.65	$30.11	18
2021-02-19	$30.79	$30.79	$30.65	$30.65	$30.11	6,136
2021-02-18	$30.44	$30.58	$30.41	$30.58	$30.03	177,009
2021-02-17	$30.60	$30.60	$30.56	$30.56	$30.02	2,100
2021-02-16	$30.74	$30.85	$30.66	$30.70	$30.15	3,840
2021-02-12	$30.41	$30.63	$30.41	$30.62	$30.08	15,012
2021-02-11	$30.64	$30.65	$30.48	$30.48	$29.94	541
2021-02-10	$30.63	$30.68	$30.41	$30.49	$29.95	8,782
2021-02-09	$30.50	$30.51	$30.45	$30.51	$29.97	3,414
2021-02-08	$29.97	$29.97	$29.97	$29.97	$29.44	22
2021-02-05	$29.97	$29.97	$29.97	$29.97	$29.44	4
2021-02-04	$29.97	$30.01	$29.97	$29.97	$29.44	2,743
2021-02-03	$29.78	$29.78	$29.77	$29.77	$29.24	214
2021-02-02	$28.95	$28.95	$28.95	$28.95	$28.44	104
2021-02-01	$28.95	$28.95	$28.95	$28.95	$28.44	440
2021-01-29	$28.62	$28.62	$28.62	$28.62	$28.11	164
2021-01-28	$29.67	$29.67	$29.67	$29.67	$29.14	84
2021-01-27	$29.67	$29.67	$29.67	$29.67	$29.14	48
2021-01-26	$29.67	$29.67	$29.67	$29.67	$29.14	4
2021-01-25	$29.41	$29.67	$29.41	$29.67	$29.14	212
2021-01-22	$29.96	$29.96	$29.96	$29.96	$29.43	1
2021-01-21	$29.96	$29.96	$29.96	$29.96	$29.43	11
2021-01-20	$29.91	$29.97	$29.91	$29.96	$29.43	215,001
2021-01-19	$29.65	$29.65	$29.65	$29.65	$29.12	145
2021-01-15	$29.85	$29.85	$29.85	$29.85	$29.32	3
2021-01-14	$29.85	$29.85	$29.85	$29.85	$29.32	2
2021-01-13	$29.85	$29.85	$29.85	$29.85	$29.32	304
2021-01-12	$29.74	$29.74	$29.66	$29.66	$29.13	362
2021-01-11	$29.49	$29.49	$29.49	$29.49	$28.97	842
2021-01-08	$29.84	$29.91	$29.84	$29.91	$29.38	514
2021-01-07	$29.69	$29.74	$29.63	$29.74	$29.21	6,827
2021-01-06	$29.51	$29.51	$29.40	$29.40	$28.88	455
2021-01-05	$28.88	$28.88	$28.88	$28.88	$28.36	71
2021-01-04	$28.88	$28.88	$28.88	$28.88	$28.36	1
2020-12-31	$28.88	$28.88	$28.88	$28.88	$28.36	45
2020-12-30	$28.87	$28.88	$28.87	$28.88	$28.36	251
2020-12-29	$28.90	$28.90	$28.90	$28.90	$28.28	39
2020-12-28	$28.89	$28.90	$28.89	$28.90	$28.28	351
2020-12-24	$28.58	$28.58	$28.58	$28.58	$27.96	0
2020-12-23	$28.58	$28.58	$28.58	$28.58	$27.96	0
2020-12-22	$28.58	$28.58	$28.58	$28.58	$27.96	0
2020-12-21	$28.58	$28.58	$28.58	$28.58	$27.96	6
2020-12-18	$28.58	$28.58	$28.58	$28.58	$27.96	4
2020-12-17	$28.58	$28.58	$28.58	$28.58	$27.96	3
2020-12-16	$28.69	$28.69	$28.58	$28.58	$27.96	367
2020-12-15	$28.28	$28.28	$28.28	$28.28	$27.67	0
2020-12-14	$28.28	$28.28	$28.28	$28.28	$27.67	20
2020-12-11	$28.28	$28.28	$28.28	$28.28	$27.67	100
2020-12-10	$28.05	$28.47	$28.05	$28.47	$27.85	93,070
2020-12-09	$28.64	$28.64	$28.38	$28.38	$27.76	232
2020-12-08	$28.49	$28.49	$28.49	$28.49	$27.87	0
2020-12-07	$28.46	$28.49	$28.46	$28.49	$27.87	232
2020-12-04	$28.48	$28.54	$28.48	$28.54	$27.92	525
2020-12-03	$28.10	$28.10	$28.10	$28.10	$27.49	0
2020-12-02	$28.10	$28.10	$28.10	$28.10	$27.49	116
2020-12-01	$28.10	$28.13	$28.07	$28.07	$27.46	601
2020-11-30	$27.10	$27.10	$27.10	$27.10	$26.51	3
2020-11-27	$27.10	$27.10	$27.10	$27.10	$26.51	0
2020-11-25	$27.18	$27.18	$27.18	$27.18	$26.59	0
2020-11-24	$27.10	$27.10	$27.10	$27.10	$26.51	0
2020-11-23	$27.10	$27.10	$27.10	$27.10	$26.51	0
2020-11-20	$27.18	$27.18	$27.10	$27.10	$26.51	212
2020-11-19	$27.28	$27.28	$27.28	$27.28	$26.69	3
2020-11-18	$27.28	$27.28	$27.28	$27.28	$26.69	1
2020-11-17	$27.28	$27.28	$27.28	$27.28	$26.69	0
2020-11-16	$27.31	$27.31	$27.26	$27.28	$26.69	1,937
2020-11-13	$26.91	$26.91	$26.91	$26.91	$26.32	794
2020-11-12	$26.58	$26.58	$26.56	$26.56	$25.98	30,592
2020-11-11	$27.03	$27.03	$27.03	$27.03	$26.44	6
2020-11-10	$27.03	$27.03	$27.03	$27.03	$26.44	0
2020-11-09	$27.55	$27.55	$27.03	$27.03	$26.44	750
2020-11-06	$25.82	$25.82	$25.82	$25.82	$25.26	13
2020-11-05	$25.82	$25.82	$25.82	$25.82	$25.26	1
2020-11-04	$25.76	$26.10	$25.76	$25.82	$25.26	802
2020-11-03	$25.60	$25.60	$25.50	$25.50	$24.94	139
2020-11-02	$24.95	$24.98	$24.95	$24.98	$24.44	468
2020-10-30	$24.49	$24.50	$24.46	$24.46	$23.93	1,400
2020-10-29	$24.86	$24.86	$24.86	$24.86	$24.32	1
2020-10-28	$25.10	$25.35	$24.80	$24.86	$24.32	15,219
2020-10-27	$25.70	$25.70	$25.70	$25.70	$25.14	198
2020-10-26	$25.96	$25.96	$25.45	$25.70	$25.14	1,278
2020-10-23	$26.14	$26.14	$26.14	$26.14	$25.57	4
2020-10-22	$25.90	$26.18	$25.90	$26.14	$25.57	3,576
2020-10-21	$25.95	$25.95	$25.91	$25.91	$25.34	234
2020-10-20	$26.01	$26.01	$26.01	$26.01	$25.44	0
2020-10-19	$26.01	$26.01	$26.01	$26.01	$25.44	0
2020-10-16	$26.01	$26.01	$26.01	$26.01	$25.44	0
2020-10-15	$25.86	$26.01	$25.86	$26.01	$25.44	162
2020-10-14	$26.12	$26.12	$26.12	$26.12	$25.55	407
2020-10-13	$26.12	$26.14	$26.11	$26.14	$25.57	1,000
2020-10-12	$26.32	$26.32	$26.32	$26.32	$25.75	102
2020-10-09	$25.98	$26.04	$25.96	$25.99	$25.43	1,425
2020-10-08	$25.86	$25.90	$25.86	$25.90	$25.34	101,611
2020-10-07	$25.22	$25.22	$25.22	$25.22	$24.67	5
2020-10-06	$25.62	$25.63	$25.22	$25.22	$24.67	411
2020-10-05	$25.23	$25.51	$25.23	$25.51	$24.96	772
2020-10-02	$24.91	$24.91	$24.91	$24.91	$24.37	2
2020-10-01	$24.91	$24.91	$24.91	$24.91	$24.37	32
2020-09-30	$24.91	$24.91	$24.91	$24.91	$24.37	62
2020-09-29	$24.91	$24.91	$24.91	$24.91	$24.37	522
2020-09-28	$24.59	$24.59	$24.59	$24.59	$24.05	5
2020-09-25	$24.43	$24.61	$24.43	$24.59	$24.05	518
2020-09-24	$24.11	$24.33	$24.11	$24.17	$23.64	575
2020-09-23	$24.76	$24.76	$24.10	$24.25	$23.63	11,320
2020-09-22	$24.67	$24.71	$24.67	$24.70	$24.07	370
2020-09-21	$24.58	$24.66	$24.58	$24.66	$24.03	142
2020-09-18	$25.09	$25.10	$24.91	$25.09	$24.45	17,496
2020-09-17	$25.26	$25.26	$25.26	$25.26	$24.61	32
2020-09-16	$25.26	$25.26	$25.26	$25.26	$24.61	110
2020-09-15	$25.44	$25.44	$25.26	$25.26	$24.61	552
2020-09-14	$25.33	$25.33	$25.31	$25.31	$24.67	386
2020-09-11	$24.86	$24.86	$24.86	$24.86	$24.23	11,948
2020-09-10	$25.02	$25.02	$25.02	$25.02	$24.38	102
2020-09-09	$25.15	$25.15	$25.11	$25.11	$24.47	1,000
2020-09-08	$24.94	$24.98	$24.62	$24.69	$24.06	7,335
2020-09-04	$25.09	$25.36	$25.09	$25.36	$24.71	526
2020-09-03	$25.50	$25.50	$25.50	$25.50	$24.85	145
2020-09-02	$25.27	$25.27	$25.27	$25.27	$24.62	0
2020-09-01	$25.27	$25.27	$25.27	$25.27	$24.62	0
2020-08-31	$25.27	$25.27	$25.27	$25.27	$24.62	3
2020-08-28	$25.27	$25.27	$25.27	$25.27	$24.62	3
2020-08-27	$25.27	$25.27	$25.27	$25.27	$24.62	0
2020-08-26	$25.27	$25.27	$25.27	$25.27	$24.62	2
2020-08-25	$25.27	$25.27	$25.27	$25.27	$24.62	0
2020-08-24	$25.14	$25.27	$25.14	$25.27	$24.62	1,666
2020-08-21	$24.92	$24.92	$24.92	$24.92	$24.28	0
2020-08-20	$24.92	$24.92	$24.92	$24.92	$24.28	0
2020-08-19	$24.92	$24.92	$24.92	$24.92	$24.28	0
2020-08-18	$24.92	$24.92	$24.92	$24.92	$24.28	0
2020-08-17	$24.92	$24.92	$24.92	$24.92	$24.28	42
2020-08-14	$24.92	$24.92	$24.92	$24.92	$24.28	0
2020-08-13	$24.92	$24.92	$24.92	$24.92	$24.28	122
2020-08-12	$24.90	$24.99	$24.90	$24.97	$24.33	2,146
2020-08-11	$24.96	$24.96	$24.96	$24.96	$24.32	279
2020-08-10	$24.81	$24.81	$24.79	$24.81	$24.17	1,334
2020-08-07	$24.52	$24.52	$24.52	$24.52	$23.89	3
2020-08-06	$24.52	$24.52	$24.52	$24.52	$23.89	350
2020-08-05	$24.36	$24.36	$24.36	$24.36	$23.74	25,257
2020-08-04	$24.36	$24.36	$24.36	$24.36	$23.74	0
2020-08-03	$24.37	$24.40	$24.35	$24.36	$23.74	1,835
2020-07-31	$24.06	$24.06	$24.06	$24.06	$23.45	262
2020-07-30	$24.40	$24.40	$24.40	$24.40	$23.78	75
2020-07-29	$24.40	$24.40	$24.40	$24.40	$23.78	395
2020-07-28	$24.11	$24.11	$24.11	$24.11	$23.49	0
2020-07-27	$23.97	$24.11	$23.97	$24.11	$23.49	600
2020-07-24	$24.06	$24.06	$23.99	$23.99	$23.38	345
2020-07-23	$24.16	$24.23	$24.16	$24.23	$23.61	768
2020-07-22	$24.14	$24.33	$24.14	$24.33	$23.71	359
2020-07-21	$24.20	$24.31	$24.18	$24.21	$23.59	1,203
2020-07-20	$24.14	$24.16	$24.14	$24.16	$23.54	5,092
2020-07-17	$24.00	$24.07	$24.00	$24.07	$23.45	790
2020-07-16	$24.02	$24.02	$24.02	$24.02	$23.40	77
2020-07-15	$23.98	$24.02	$23.98	$24.02	$23.40	1,581
2020-07-14	$23.55	$23.65	$23.55	$23.65	$23.04	18,175
2020-07-13	$23.76	$23.76	$23.39	$23.39	$22.79	507
2020-07-10	$23.28	$23.62	$23.19	$23.50	$22.90	0
2020-07-09	$23.57	$23.59	$23.03	$23.50	$22.90	1
2020-07-08	$23.50	$23.50	$23.50	$23.50	$22.90	394
2020-07-07	$23.60	$23.60	$23.60	$23.60	$23.00	513
2020-07-06	$23.27	$23.27	$23.27	$23.27	$22.68	0
2020-07-02	$23.27	$23.27	$23.27	$23.27	$22.68	0
2020-07-01	$23.22	$23.33	$22.99	$23.27	$22.68	2,860
2020-06-30	$22.95	$23.13	$22.95	$23.13	$22.54	402
2020-06-29	$22.67	$22.67	$22.67	$22.67	$22.09	2
2020-06-26	$22.67	$22.67	$22.67	$22.67	$22.09	17
2020-06-25	$22.66	$22.67	$22.66	$22.67	$22.09	375
2020-06-24	$23.61	$23.61	$23.61	$23.61	$23.00	70
2020-06-23	$23.69	$23.69	$23.61	$23.61	$22.91	332
2020-06-22	$23.46	$23.56	$23.31	$23.54	$22.84	10,563
2020-06-19	$23.56	$23.56	$23.56	$23.56	$22.86	11
2020-06-18	$23.56	$23.56	$23.56	$23.56	$22.86	105
2020-06-17	$23.90	$23.90	$23.90	$23.90	$23.19	102
2020-06-16	$23.90	$23.90	$23.90	$23.90	$23.19	100
2020-06-15	$23.29	$23.30	$23.20	$23.30	$22.61	1,610
2020-06-12	$23.31	$23.31	$22.78	$23.14	$22.45	26,867
2020-06-11	$23.54	$23.54	$22.77	$22.77	$22.09	671
2020-06-10	$24.15	$24.15	$24.15	$24.15	$23.43	78,785
2020-06-09	$24.57	$24.57	$24.52	$24.52	$23.79	1,563
2020-06-08	$24.71	$24.75	$24.64	$24.75	$24.01	615
2020-06-05	$24.48	$24.55	$24.45	$24.50	$23.77	371
2020-06-04	$23.80	$23.80	$23.80	$23.80	$23.09	202
2020-06-03	$23.54	$23.84	$23.54	$23.83	$23.13	5,005
2020-06-02	$23.23	$23.23	$23.23	$23.23	$22.54	1
2020-06-01	$23.23	$23.23	$23.23	$23.23	$22.54	3
2020-05-29	$23.23	$23.23	$23.23	$23.23	$22.54	0
2020-05-28	$23.23	$23.23	$23.23	$23.23	$22.54	500
2020-05-27	$22.19	$22.19	$22.19	$22.19	$21.53	0
2020-05-26	$22.19	$22.19	$22.19	$22.19	$21.53	5
2020-05-22	$22.19	$22.19	$22.19	$22.19	$21.53	0
2020-05-21	$22.18	$22.23	$22.18	$22.19	$21.53	4,000
2020-05-20	$22.24	$22.31	$22.24	$22.31	$21.64	150
2020-05-19	$22.11	$22.11	$22.11	$22.11	$21.45	100
2020-05-18	$22.24	$22.24	$22.18	$22.18	$21.52	1,184
2020-05-15	$21.33	$21.40	$21.33	$21.40	$20.76	409
2020-05-14	$21.20	$21.20	$21.20	$21.20	$20.57	188
2020-05-13	$21.31	$21.31	$20.92	$20.97	$20.35	1,795
2020-05-12	$22.08	$22.08	$21.71	$21.71	$21.07	14,171
2020-05-11	$21.90	$22.08	$21.88	$22.07	$21.41	4,435
2020-05-08	$21.86	$21.86	$21.86	$21.86	$21.21	206
2020-05-07	$20.91	$20.91	$20.91	$20.91	$20.29	14
2020-05-06	$20.91	$20.91	$20.91	$20.91	$20.29	51
2020-05-05	$20.91	$20.91	$20.91	$20.91	$20.29	10
2020-05-04	$21.11	$21.11	$20.91	$20.91	$20.29	413
2020-05-01	$21.97	$21.97	$21.97	$21.97	$21.31	1
2020-04-30	$21.93	$21.97	$21.93	$21.97	$21.31	991
2020-04-29	$22.15	$22.40	$22.15	$22.40	$21.73	1,540
2020-04-28	$21.99	$21.99	$21.54	$21.73	$21.08	7,828
2020-04-27	$21.39	$21.39	$21.39	$21.39	$20.75	238
2020-04-24	$21.04	$21.14	$21.04	$21.14	$20.51	674
2020-04-23	$21.07	$21.07	$20.88	$20.88	$20.26	9,402
2020-04-22	$20.89	$20.90	$20.86	$20.90	$20.27	2,755
2020-04-21	$20.41	$20.41	$20.38	$20.38	$19.78	1,121
2020-04-20	$21.28	$21.28	$21.06	$21.06	$20.44	421
2020-04-17	$21.26	$21.42	$21.26	$21.42	$20.78	420
2020-04-16	$20.50	$20.52	$20.50	$20.50	$19.89	1,465
2020-04-15	$20.63	$20.68	$20.61	$20.61	$20.00	3,176
2020-04-14	$21.14	$21.27	$21.06	$21.19	$20.56	3,151
2020-04-13	$20.48	$20.62	$20.40	$20.62	$20.00	6,054
2020-04-09	$20.97	$21.01	$20.94	$20.94	$20.32	505
2020-04-08	$20.57	$20.57	$20.50	$20.50	$19.89	2,700
2020-04-07	$20.00	$20.33	$19.61	$19.75	$19.16	2,352
2020-04-06	$19.33	$19.58	$19.32	$19.50	$18.92	21,212
2020-04-03	$18.27	$18.27	$18.27	$18.27	$17.73	107
2020-04-02	$18.42	$18.42	$18.41	$18.41	$17.86	5,051
2020-04-01	$18.53	$18.53	$18.32	$18.32	$17.78	212
2020-03-31	$19.40	$19.42	$19.24	$19.27	$18.70	1,809
2020-03-30	$19.16	$19.16	$19.16	$19.16	$18.59	0
2020-03-27	$19.21	$19.29	$19.16	$19.16	$18.59	5,498
2020-03-26	$19.39	$19.96	$19.39	$19.90	$19.30	1,126
2020-03-25	$17.83	$19.03	$17.83	$18.38	$17.83	1,337
2020-03-24	$17.47	$18.19	$17.47	$18.19	$17.51	2,563
2020-03-23	$16.23	$16.45	$16.23	$16.45	$15.83	134,520
2020-03-20	$17.37	$17.57	$17.06	$17.06	$16.42	5,665
2020-03-19	$17.94	$17.98	$17.44	$17.58	$16.92	16,556
2020-03-18	$17.11	$17.31	$16.75	$17.31	$16.66	1,334
2020-03-17	$18.43	$18.75	$18.16	$18.75	$18.05	2,305
2020-03-16	$18.72	$19.04	$18.16	$18.50	$17.81	3,902
2020-03-13	$19.79	$20.67	$19.43	$20.67	$19.89	10,387
2020-03-12	$19.46	$19.51	$18.90	$18.97	$18.26	6,969
2020-03-11	$21.23	$21.25	$21.13	$21.13	$20.34	813
2020-03-10	$21.93	$22.33	$21.63	$22.33	$21.49	4,618
2020-03-09	$21.61	$21.70	$21.23	$21.24	$20.44	1,632
2020-03-06	$23.44	$23.44	$23.34	$23.34	$22.47	100
2020-03-05	$24.15	$24.35	$23.69	$23.91	$23.01	2,642
2020-03-04	$24.25	$24.94	$24.25	$24.94	$24.01	710
2020-03-03	$24.59	$24.73	$24.01	$24.01	$23.11	1,245
2020-03-02	$23.95	$24.19	$23.72	$24.03	$23.13	3,104
2020-02-28	$23.49	$23.56	$23.20	$23.46	$22.58	4,013
2020-02-27	$24.52	$24.88	$24.10	$24.10	$23.20	6,468
2020-02-26	$25.59	$25.75	$25.17	$25.17	$24.23	4,940
2020-02-25	$26.36	$26.36	$25.44	$25.46	$24.50	21,701
2020-02-24	$26.46	$26.54	$26.36	$26.36	$25.37	32,722
2020-02-21	$27.26	$27.26	$27.26	$27.26	$26.24	323
2020-02-20	$27.59	$27.69	$27.37	$27.62	$26.58	379
2020-02-19	$27.62	$27.69	$27.62	$27.69	$26.65	233
2020-02-18	$27.60	$27.60	$27.37	$27.47	$26.44	2,318
2020-02-14	$27.65	$27.65	$27.60	$27.65	$26.61	1,289
2020-02-13	$27.63	$27.76	$27.63	$27.69	$26.65	1,830
2020-02-12	$27.73	$27.75	$27.65	$27.67	$26.63	451,008
2020-02-11	$27.53	$27.58	$27.52	$27.52	$26.49	3,983
2020-02-10	$27.20	$27.34	$27.20	$27.34	$26.31	598
2020-02-07	$27.25	$27.25	$27.25	$27.25	$26.23	137
2020-02-06	$27.47	$27.47	$27.38	$27.38	$26.35	2,953
2020-02-05	$27.11	$27.33	$27.11	$27.33	$26.30	2,747
2020-02-04	$26.85	$26.85	$26.85	$26.85	$25.84	7,614
2020-02-03	$26.38	$26.47	$26.38	$26.38	$25.39	217
2020-01-31	$26.53	$26.53	$26.12	$26.22	$25.24	11,562
2020-01-30	$26.62	$26.62	$26.42	$26.46	$25.47	1,618
2020-01-29	$26.89	$26.97	$26.78	$26.78	$25.77	1,001
2020-01-28	$26.70	$26.90	$26.70	$26.87	$25.86	4,168
2020-01-27	$26.64	$26.67	$26.58	$26.58	$25.59	2,302
2020-01-24	$27.30	$27.30	$27.10	$27.10	$26.08	202
2020-01-23	$27.26	$27.47	$27.26	$27.47	$26.44	6,863
2020-01-22	$27.48	$27.49	$27.46	$27.46	$26.43	275
2020-01-21	$27.42	$27.45	$27.40	$27.40	$26.37	3,800
2020-01-17	$27.45	$27.50	$27.45	$27.50	$26.47	3,284
2020-01-16	$27.29	$27.38	$27.29	$27.38	$26.36	1,865
2020-01-15	$27.23	$27.23	$27.23	$27.23	$26.21	1,056,418
2020-01-14	$27.14	$27.27	$27.14	$27.18	$26.16	600
2020-01-13	$27.09	$27.14	$27.09	$27.13	$26.11	6,537
2020-01-10	$27.16	$27.16	$27.00	$27.00	$25.99	1,571
2020-01-09	$27.20	$27.20	$27.10	$27.15	$26.13	470
2020-01-08	$26.93	$27.03	$26.88	$27.03	$26.02	533
2020-01-07	$26.86	$26.88	$26.85	$26.88	$25.87	304
2020-01-06	$26.79	$26.87	$26.77	$26.87	$25.86	20,370
2020-01-03	$26.92	$26.97	$26.92	$26.93	$25.92	905
2020-01-02	$27.04	$27.20	$27.04	$27.20	$26.18	1,592
2019-12-31	$26.91	$27.01	$26.91	$27.01	$26.00	1,620
2019-12-30	$26.98	$26.98	$26.91	$26.91	$25.90	2,036,632
2019-12-27	$27.26	$27.27	$27.23	$27.24	$26.06	3,236
2019-12-26	$27.27	$27.27	$27.24	$27.25	$26.07	629
2019-12-24	$27.22	$27.24	$27.22	$27.23	$26.05	506
2019-12-23	$27.25	$27.25	$27.23	$27.23	$26.05	300
2019-12-20	$27.18	$27.30	$27.18	$27.24	$26.06	1,224
2019-12-19	$27.03	$27.03	$27.02	$27.03	$25.86	1,761
2019-12-18	$27.10	$27.10	$27.02	$27.02	$25.85	1,570
2019-12-17	$27.05	$27.06	$27.02	$27.06	$25.89	3,141
2019-12-16	$27.14	$27.19	$27.14	$27.19	$26.01	1,904
2019-12-13	$27.04	$27.04	$26.83	$26.94	$25.77	2,459
2019-12-12	$26.65	$27.04	$26.65	$27.04	$25.87	5,900
2019-12-11	$26.64	$26.64	$26.56	$26.60	$25.45	2,617
2019-12-10	$26.61	$26.61	$26.54	$26.59	$25.44	150,449
2019-12-09	$26.63	$26.63	$26.55	$26.55	$25.39	2,149
2019-12-06	$26.66	$26.67	$26.65	$26.65	$25.50	275
2019-12-05	$26.28	$26.35	$26.28	$26.35	$25.21	115
2019-12-04	$26.26	$26.36	$26.26	$26.30	$25.16	736
2019-12-03	$26.01	$26.09	$25.98	$26.09	$24.96	635
2019-12-02	$26.44	$26.48	$26.37	$26.37	$25.23	1,722
2019-11-29	$26.63	$26.63	$26.56	$26.56	$25.41	443
2019-11-27	$26.58	$26.66	$26.58	$26.66	$25.51	437
2019-11-26	$26.54	$26.54	$26.48	$26.53	$25.38	36,719
2019-11-25	$26.54	$26.59	$26.52	$26.59	$25.44	6,666
2019-11-22	$26.32	$26.35	$26.30	$26.34	$25.20	3,021
2019-11-21	$26.16	$26.16	$26.16	$26.16	$25.03	186
2019-11-20	$26.34	$26.39	$26.23	$26.29	$25.15	15,914
2019-11-19	$26.41	$26.47	$26.41	$26.43	$25.28	5,527
2019-11-18	$26.42	$26.45	$26.40	$26.42	$25.27	17,760
2019-11-15	$26.40	$26.40	$26.40	$26.40	$25.26	4,803
2019-11-14	$26.08	$26.12	$26.08	$26.12	$24.99	396
2019-11-13	$26.06	$26.11	$26.06	$26.11	$24.98	32,300
2019-11-12	$26.16	$26.27	$26.16	$26.21	$25.07	28,480
2019-11-11	$26.12	$26.12	$26.12	$26.12	$24.99	198
2019-11-08	$26.10	$26.12	$26.10	$26.12	$24.99	20,061
2019-11-07	$26.16	$26.18	$26.02	$26.03	$24.90	17,270
2019-11-06	$26.03	$26.03	$25.97	$25.97	$24.84	5,956
2019-11-05	$26.04	$26.04	$26.00	$26.00	$24.87	60,735
2019-11-04	$25.89	$25.99	$25.89	$25.93	$24.81	19,903
2019-11-01	$25.66	$25.72	$25.65	$25.71	$24.60	5,147
2019-10-31	$25.39	$25.40	$25.22	$25.37	$24.27	1,454
2019-10-30	$25.53	$25.53	$25.41	$25.48	$24.38	50,755
2019-10-29	$25.46	$25.67	$25.46	$25.59	$24.48	37,090
2019-10-28	$25.56	$25.58	$25.52	$25.54	$24.43	41,328
2019-10-25	$25.30	$25.38	$25.30	$25.34	$24.24	4,884
2019-10-24	$25.13	$25.18	$25.11	$25.13	$24.04	206,936
2019-10-23	$25.01	$25.16	$25.01	$25.16	$24.07	20,981
2019-10-22	$25.30	$25.30	$25.08	$25.08	$23.99	13,701
2019-10-21	$25.07	$25.07	$25.07	$25.07	$23.98	21,721
2019-10-18	$24.85	$24.92	$24.81	$24.92	$23.84	12,701
2019-10-17	$24.87	$24.92	$24.85	$24.88	$23.80	28,029
2019-10-16	$24.83	$24.92	$24.79	$24.80	$23.73	9,197
2019-10-15	$24.71	$24.93	$24.71	$24.87	$23.79	15,857
2019-10-14	$24.54	$24.59	$24.54	$24.59	$23.52	3,618
2019-10-11	$24.54	$24.78	$24.54	$24.56	$23.50	7,171
2019-10-10	$24.20	$24.35	$24.20	$24.28	$23.23	2,405
2019-10-09	$24.03	$24.12	$24.02	$24.12	$23.07	1,242,783
2019-10-08	$23.92	$23.99	$23.82	$23.82	$22.79	130,540
2019-10-07	$24.35	$24.35	$24.32	$24.32	$23.27	317
2019-10-04	$24.17	$24.17	$24.17	$24.17	$23.12	102
2019-10-03	$23.86	$24.10	$23.86	$24.05	$23.01	5,490
2019-10-02	$24.07	$24.07	$23.90	$24.00	$22.96	628
2019-10-01	$24.82	$24.82	$24.45	$24.45	$23.39	2,875
2019-09-30	$25.11	$25.11	$24.90	$24.97	$23.89	656
2019-09-27	$24.96	$25.00	$24.73	$24.73	$23.66	879
2019-09-26	$24.95	$24.95	$24.88	$24.88	$23.80	552
2019-09-25	$24.86	$25.04	$24.86	$25.01	$23.93	547
2019-09-24	$25.16	$25.16	$24.83	$24.87	$23.79	19,218
2019-09-23	$25.32	$25.32	$25.32	$25.32	$24.06	9,441
2019-09-20	$25.42	$25.45	$25.30	$25.31	$24.05	16,284
2019-09-19	$25.46	$25.50	$25.37	$25.37	$24.11	24,104
2019-09-18	$25.26	$25.36	$25.20	$25.36	$24.10	7,139
2019-09-17	$25.21	$25.28	$25.21	$25.28	$24.02	9,888
2019-09-16	$25.28	$25.28	$25.28	$25.28	$24.02	4,546
2019-09-13	$25.45	$25.45	$25.34	$25.34	$24.08	900
2019-09-12	$25.26	$25.34	$25.26	$25.34	$24.08	1,000
2019-09-11	$25.24	$25.28	$25.24	$25.27	$24.01	193,912
2019-09-10	$24.90	$25.08	$24.89	$25.08	$23.83	48,327
2019-09-09	$24.74	$25.03	$24.74	$25.01	$23.76	7,911
2019-09-06	$24.88	$24.88	$24.80	$24.81	$23.58	4,700
2019-09-05	$24.53	$24.90	$24.53	$24.78	$23.55	1,504,100
2019-09-04	$24.30	$24.38	$24.28	$24.38	$23.16	4,113
2019-09-03	$24.05	$24.11	$24.05	$24.11	$22.91	1,400
2019-08-30	$24.40	$24.40	$24.29	$24.29	$23.08	2,026
2019-08-29	$24.19	$24.19	$24.17	$24.17	$22.97	605
2019-08-28	$23.90	$23.90	$23.88	$23.88	$22.70	1,000
2019-08-27	$23.88	$23.88	$23.60	$23.72	$22.54	9,986
2019-08-26	$23.75	$23.87	$23.75	$23.87	$22.68	3,332
2019-08-23	$24.09	$24.34	$23.84	$23.84	$22.66	2,553
2019-08-22	$24.39	$24.39	$24.29	$24.29	$23.08	2,356
2019-08-21	$24.27	$24.33	$24.26	$24.32	$23.11	3,130
2019-08-20	$24.37	$24.37	$24.20	$24.20	$23.00	2,364
2019-08-19	$24.39	$24.45	$24.39	$24.43	$23.22	2,050
2019-08-16	$23.96	$24.15	$23.89	$24.14	$22.94	7,922
2019-08-15	$23.72	$23.76	$23.71	$23.72	$22.54	18,009
2019-08-14	$23.96	$23.96	$23.67	$23.67	$22.49	690
2019-08-13	$24.21	$24.55	$24.21	$24.49	$23.27	1,938
2019-08-12	$24.28	$24.28	$24.28	$24.28	$23.07	146
2019-08-09	$24.41	$24.52	$24.41	$24.52	$23.30	1,335
2019-08-08	$24.45	$24.68	$24.45	$24.68	$23.45	21,485
2019-08-07	$24.06	$24.11	$23.87	$24.00	$22.81	32,156
2019-08-06	$24.21	$24.32	$24.11	$24.32	$23.11	36,130
2019-08-05	$24.53	$24.53	$23.85	$24.03	$22.83	5,521
2019-08-02	$25.03	$25.03	$24.68	$24.77	$23.54	20,096
2019-08-01	$25.52	$25.54	$25.52	$25.54	$24.27	509
2019-07-31	$25.54	$25.60	$25.15	$25.32	$24.06	6,721
2019-07-30	$25.45	$25.57	$25.45	$25.45	$24.19	36,804
2019-07-29	$25.73	$25.73	$25.64	$25.64	$24.37	23,578
2019-07-26	$25.61	$25.72	$25.61	$25.72	$24.44	39,462
2019-07-25	$25.59	$25.59	$25.45	$25.46	$24.19	57,891
2019-07-24	$25.46	$25.63	$25.46	$25.63	$24.36	21,451
2019-07-23	$25.35	$25.35	$25.27	$25.27	$24.01	9,797
2019-07-22	$25.19	$25.20	$25.19	$25.20	$23.95	1,448
2019-07-19	$25.26	$25.26	$25.26	$25.26	$24.00	123
2019-07-18	$25.04	$25.17	$24.96	$25.17	$23.92	17,608
2019-07-17	$25.03	$25.03	$24.90	$24.90	$23.66	7,181
2019-07-16	$25.22	$25.22	$25.10	$25.10	$23.85	5,393
2019-07-15	$25.22	$25.25	$25.22	$25.22	$23.97	9,044
2019-07-12	$25.26	$25.30	$25.19	$25.28	$24.02	19,746
2019-07-11	$25.04	$25.13	$25.03	$25.13	$23.88	1,118
2019-07-10	$25.11	$25.11	$24.94	$24.94	$23.70	4,811
2019-07-09	$24.86	$24.97	$24.84	$24.95	$23.71	31,989
2019-07-08	$24.99	$24.99	$24.89	$24.93	$23.69	20,027
2019-07-05	$24.98	$25.07	$24.98	$25.07	$23.82	843
2019-07-03	$24.84	$25.07	$24.84	$25.07	$23.82	1,499,808
2019-07-02	$24.83	$24.83	$24.82	$24.83	$23.60	53,281
2019-07-01	$24.91	$24.91	$24.79	$24.90	$23.66	6,551
2019-06-28	$24.59	$24.59	$24.59	$24.59	$23.37	902
2019-06-27	$24.36	$24.36	$24.36	$24.36	$23.14	143
2019-06-26	$24.27	$24.32	$24.25	$24.25	$23.05	3,670
2019-06-25	$24.33	$24.33	$24.33	$24.33	$23.12	1,847
2019-06-24	$24.43	$24.44	$24.30	$24.30	$23.09	1,512,966
2019-06-21	$24.52	$24.52	$24.49	$24.49	$23.17	3,239
2019-06-20	$24.36	$24.58	$24.36	$24.58	$23.26	1,711
2019-06-19	$24.44	$24.44	$24.36	$24.36	$23.05	47,096
2019-06-18	$24.44	$24.44	$24.42	$24.42	$23.11	1,200
2019-06-17	$24.19	$24.19	$24.03	$24.03	$22.74	2,379
2019-06-14	$24.06	$24.13	$24.06	$24.13	$22.83	1,111,572
2019-06-13	$24.11	$24.17	$24.11	$24.17	$22.87	1,943
2019-06-12	$24.01	$24.13	$23.99	$24.03	$22.74	4,736
2019-06-11	$24.16	$24.19	$24.15	$24.16	$22.86	7,076
2019-06-10	$24.24	$24.26	$24.09	$24.14	$22.84	25,814
2019-06-07	$23.99	$24.07	$23.98	$24.00	$22.71	39,445
2019-06-06	$23.72	$23.92	$23.72	$23.92	$22.63	2,795
2019-06-05	$23.65	$23.71	$23.57	$23.71	$22.43	851
2019-06-04	$23.16	$23.64	$23.16	$23.64	$22.37	2,389
2019-06-03	$22.95	$23.06	$22.90	$23.00	$21.76	12,131
2019-05-31	$22.91	$23.00	$22.89	$22.89	$21.66	460,719
2019-05-30	$23.39	$23.39	$23.13	$23.22	$21.97	852
2019-05-29	$23.25	$23.25	$23.19	$23.21	$21.96	896
2019-05-28	$23.59	$23.59	$23.32	$23.32	$22.07	2,815
2019-05-24	$23.62	$23.62	$23.60	$23.62	$22.35	1,315
2019-05-23	$23.49	$23.49	$23.41	$23.46	$22.20	18,746
2019-05-22	$23.91	$23.91	$23.80	$23.83	$22.55	3,849
2019-05-21	$23.84	$23.89	$23.84	$23.88	$22.60	1,258
2019-05-20	$23.68	$23.69	$23.57	$23.57	$22.30	1,222
2019-05-17	$23.72	$23.87	$23.70	$23.70	$22.43	2,388,108
2019-05-16	$23.87	$23.87	$23.87	$23.87	$22.59	214
2019-05-15	$23.42	$23.63	$23.42	$23.63	$22.36	2,779
2019-05-14	$23.57	$23.71	$23.57	$23.71	$22.43	2,666
2019-05-13	$23.57	$23.57	$23.37	$23.42	$22.16	3,380
2019-05-10	$23.78	$24.06	$23.64	$24.06	$22.77	2,006
2019-05-09	$23.90	$24.01	$23.77	$24.00	$22.71	1,348,747
2019-05-08	$24.14	$24.24	$24.09	$24.13	$22.83	8,851
2019-05-07	$24.28	$24.29	$24.02	$24.24	$22.94	3,735
2019-05-06	$24.32	$24.60	$24.31	$24.56	$23.24	7,950
2019-05-03	$24.58	$24.67	$24.58	$24.67	$23.34	25,296
2019-05-02	$24.53	$24.54	$24.36	$24.51	$23.19	15,343
2019-05-01	$24.66	$24.71	$24.51	$24.51	$23.19	5,943
2019-04-30	$24.72	$24.72	$24.56	$24.71	$23.38	14,949
2019-04-29	$24.62	$24.70	$24.60	$24.60	$23.28	13,282
2019-04-26	$24.34	$24.49	$24.34	$24.49	$23.17	8,483
2019-04-25	$24.24	$24.42	$24.24	$24.37	$23.06	9,105
2019-04-24	$24.31	$24.39	$24.31	$24.36	$23.05	3,626
2019-04-23	$24.20	$24.39	$24.20	$24.36	$23.05	12,207
2019-04-22	$24.09	$24.23	$24.09	$24.23	$22.93	2,990
2019-04-18	$24.12	$24.20	$24.12	$24.17	$22.87	1,872
2019-04-17	$24.28	$24.31	$24.17	$24.17	$22.87	2,493
2019-04-16	$24.40	$24.40	$24.37	$24.37	$23.06	613
2019-04-15	$24.38	$24.38	$24.30	$24.31	$23.00	2,794
2019-04-12	$24.42	$24.42	$24.31	$24.41	$23.10	1,365,338
2019-04-11	$24.31	$24.31	$24.16	$24.22	$22.92	3,327
2019-04-10	$24.11	$24.14	$24.07	$24.14	$22.84	1,291
2019-04-09	$24.10	$24.17	$24.05	$24.07	$22.78	4,981
2019-04-08	$24.15	$24.26	$24.15	$24.25	$22.95	38,030
2019-04-05	$24.24	$24.24	$24.22	$24.22	$22.92	36,776
2019-04-04	$24.11	$24.15	$24.11	$24.15	$22.85	466
2019-04-03	$24.08	$24.10	$24.07	$24.07	$22.77	4,548
2019-04-02	$24.11	$24.15	$23.92	$23.92	$22.63	153,273
2019-04-01	$23.74	$24.03	$23.74	$24.03	$22.74	14,753
2019-03-29	$23.62	$23.65	$23.58	$23.65	$22.38	1,646
2019-03-28	$23.49	$23.49	$23.32	$23.47	$22.21	39,855
2019-03-27	$23.48	$23.48	$23.33	$23.44	$22.18	11,936
2019-03-26	$23.52	$23.52	$23.33	$23.45	$22.19	264,632
2019-03-25	$23.40	$23.40	$23.23	$23.33	$22.07	1,726
2019-03-22	$23.86	$23.86	$23.49	$23.49	$22.10	3,613
2019-03-21	$23.72	$24.12	$23.72	$24.12	$22.69	8,323
2019-03-20	$24.20	$24.20	$23.95	$23.95	$22.53	5,661
2019-03-19	$24.51	$24.54	$24.24	$24.27	$22.83	25,618
2019-03-18	$24.37	$24.41	$24.37	$24.41	$22.96	1,543
2019-03-15	$24.19	$24.28	$24.19	$24.21	$22.77	7,306
2019-03-14	$24.02	$24.05	$24.02	$24.05	$22.62	2,172
2019-03-13	$24.02	$24.07	$24.02	$24.05	$22.62	2,973
2019-03-12	$23.89	$23.92	$23.86	$23.86	$22.44	7,139
2019-03-11	$23.67	$23.91	$23.67	$23.91	$22.49	5,144
2019-03-08	$23.40	$23.52	$23.40	$23.50	$22.10	38,443
2019-03-07	$23.54	$23.64	$23.49	$23.64	$22.24	1,710
2019-03-06	$23.98	$23.99	$23.81	$23.81	$22.40	2,205,270
2019-03-05	$24.05	$24.05	$24.05	$24.05	$22.62	7,642
2019-03-04	$24.36	$24.38	$23.89	$24.10	$22.67	16,135
2019-03-01	$24.25	$24.28	$24.24	$24.25	$22.81	3,970
2019-02-28	$24.15	$24.15	$24.15	$24.15	$22.72	23,574
2019-02-27	$24.29	$24.35	$24.28	$24.35	$22.90	1,879
2019-02-26	$24.44	$24.51	$24.43	$24.47	$23.01	31,088
2019-02-25	$24.55	$24.63	$24.42	$24.43	$22.98	2,742,210
2019-02-22	$24.42	$24.42	$24.38	$24.41	$22.96	4,393
2019-02-21	$24.36	$24.36	$24.28	$24.29	$22.85	33,517
2019-02-20	$24.31	$24.44	$24.31	$24.41	$22.96	56,385
2019-02-19	$24.22	$24.23	$24.22	$24.23	$22.79	29,826
2019-02-15	$24.15	$24.23	$24.15	$24.23	$22.79	981
2019-02-14	$23.88	$23.98	$23.83	$23.90	$22.48	45,499
2019-02-13	$24.00	$24.02	$23.98	$24.02	$22.59	1,248,294
2019-02-12	$23.94	$23.96	$23.89	$23.89	$22.47	2,826
2019-02-11	$23.60	$23.60	$23.60	$23.60	$22.20	11
2019-02-08	$23.41	$23.60	$23.41	$23.60	$22.20	4,467
2019-02-07	$23.76	$23.76	$23.64	$23.64	$22.24	6,426
2019-02-06	$23.84	$23.84	$23.84	$23.84	$22.42	800
2019-02-05	$23.78	$23.78	$23.68	$23.78	$22.37	5,970
2019-02-04	$23.72	$23.74	$23.64	$23.64	$22.24	3,170
2019-02-01	$23.56	$23.70	$23.56	$23.67	$22.27	58,314
2019-01-31	$23.55	$23.59	$23.53	$23.55	$22.15	2,811,428
2019-01-30	$23.30	$23.53	$23.30	$23.47	$22.08	9,359
2019-01-29	$23.27	$23.27	$23.27	$23.27	$21.89	443
2019-01-28	$23.13	$23.21	$23.13	$23.21	$21.83	39,250
2019-01-25	$23.40	$23.40	$23.34	$23.37	$21.98	103,195
2019-01-24	$22.99	$23.06	$22.99	$23.06	$21.69	4,927
2019-01-23	$23.06	$23.06	$22.88	$22.88	$21.52	2,287
2019-01-22	$23.19	$23.19	$22.79	$22.82	$21.47	28,348
2019-01-18	$23.09	$23.25	$23.09	$23.25	$21.87	13,060
2019-01-17	$22.63	$22.80	$22.63	$22.80	$21.45	5,539
2019-01-16	$22.56	$22.72	$22.56	$22.62	$21.28	2,862,730
2019-01-15	$22.37	$22.49	$22.37	$22.46	$21.13	257,492
2019-01-14	$22.69	$22.69	$22.32	$22.41	$21.08	160,547
2019-01-11	$22.32	$23.10	$22.32	$23.10	$21.73	9,002
2019-01-10	$22.08	$22.41	$22.08	$22.41	$21.08	14,725
2019-01-09	$22.24	$22.29	$22.24	$22.29	$20.97	11,962
2019-01-08	$22.15	$22.25	$21.90	$22.25	$20.93	35,421
2019-01-07	$21.84	$22.06	$21.84	$21.98	$20.67	33,781
2019-01-04	$21.88	$21.88	$21.57	$21.57	$20.29	891
2019-01-03	$21.20	$21.28	$21.13	$21.17	$19.91	36,074
2019-01-02	$21.36	$21.62	$21.36	$21.56	$20.28	23,234
2018-12-31	$21.41	$21.48	$21.28	$21.33	$20.06	51,776
2018-12-28	$21.41	$21.56	$21.23	$21.30	$20.04	25,262
2018-12-27	$20.92	$21.37	$20.74	$21.37	$20.10	38,611
2018-12-26	$20.44	$21.10	$20.19	$21.10	$19.74	183,064
2018-12-24	$20.53	$20.53	$20.35	$20.41	$19.10	104,682
2018-12-21	$21.17	$21.36	$20.75	$20.75	$19.42	344,386
2018-12-20	$21.39	$21.48	$21.03	$21.08	$19.72	127,131
2018-12-19	$21.84	$22.11	$21.36	$21.48	$20.09	256,874
2018-12-18	$21.90	$22.18	$21.73	$21.73	$20.33	26,625
2018-12-17	$22.06	$22.24	$21.94	$21.94	$20.53	11,310
2018-12-14	$22.67	$22.67	$22.17	$22.21	$20.78	10,833
2018-12-13	$22.66	$23.48	$22.52	$23.48	$21.97	21,340
2018-12-12	$22.81	$22.93	$22.76	$22.78	$21.31	8,036
2018-12-11	$22.94	$22.96	$22.52	$22.64	$21.18	47,569
2018-12-10	$22.52	$22.72	$22.32	$22.70	$21.24	1,537,464
2018-12-07	$23.27	$23.30	$22.77	$22.84	$21.37	28,253
2018-12-06	$23.11	$23.17	$22.82	$23.13	$21.64	1,481,907
2018-12-04	$24.25	$24.25	$23.60	$23.62	$22.10	41,662
2018-12-03	$24.71	$24.71	$24.36	$24.52	$22.94	2,725,876
2018-11-30	$24.20	$24.32	$24.15	$24.31	$22.74	24,413
2018-11-29	$24.28	$24.30	$24.15	$24.18	$22.62	13,439
2018-11-28	$23.95	$24.46	$23.78	$24.46	$22.88	3,933
2018-11-27	$23.76	$23.81	$23.73	$23.79	$22.26	9,787
2018-11-26	$23.85	$23.89	$23.79	$23.89	$22.35	3,853
2018-11-23	$23.49	$23.59	$23.49	$23.59	$22.07	637
2018-11-21	$23.69	$23.75	$23.67	$23.67	$22.15	24,659
2018-11-20	$23.86	$23.86	$23.49	$23.52	$22.00	5,501
2018-11-19	$24.39	$24.39	$23.85	$23.95	$22.41	5,214
2018-11-16	$24.06	$24.23	$24.06	$24.19	$22.63	665,187
2018-11-15	$23.68	$24.13	$23.67	$24.11	$22.56	1,410,229
2018-11-14	$24.29	$24.31	$23.85	$23.85	$22.31	9,137
2018-11-13	$24.30	$24.56	$24.23	$24.50	$22.92	16,195
2018-11-12	$24.54	$24.56	$24.39	$24.39	$22.82	2,457
2018-11-09	$25.08	$25.08	$24.75	$24.87	$23.27	25,613
2018-11-08	$25.00	$25.18	$24.99	$25.02	$23.41	16,350
2018-11-07	$24.87	$25.08	$24.85	$25.08	$23.46	38,626
2018-11-06	$24.67	$24.68	$24.60	$24.60	$23.02	147,015
2018-11-05	$24.41	$24.60	$24.41	$24.57	$22.99	11,646
2018-11-02	$24.58	$24.59	$24.30	$24.32	$22.75	109,436
2018-11-01	$24.19	$24.38	$24.19	$24.38	$22.81	2,724,424
2018-10-31	$24.22	$24.29	$24.17	$24.17	$22.62	3,978
2018-10-30	$23.71	$23.88	$23.52	$23.88	$22.34	95,856
2018-10-29	$23.75	$23.88	$23.18	$23.42	$21.91	16,665
2018-10-26	$23.32	$23.57	$23.32	$23.40	$21.89	7,502
2018-10-25	$23.71	$23.74	$23.67	$23.73	$22.20	857
2018-10-24	$23.82	$23.82	$23.68	$23.79	$22.26	3,900
2018-10-23	$24.41	$24.41	$23.84	$24.31	$22.74	2,887,984
2018-10-22	$24.58	$24.58	$24.44	$24.47	$22.89	271,787
2018-10-19	$24.91	$24.92	$24.70	$24.71	$23.12	7,915
2018-10-18	$24.95	$24.95	$24.81	$24.82	$23.22	6,464
2018-10-17	$24.94	$25.22	$24.94	$25.17	$23.55	30,944
2018-10-16	$24.90	$25.30	$24.90	$25.30	$23.67	2,075
2018-10-15	$24.79	$24.82	$24.78	$24.78	$23.18	1,376
2018-10-12	$25.05	$25.05	$24.59	$24.63	$23.04	5,881
2018-10-11	$25.28	$25.32	$24.72	$24.73	$23.14	3,213,382
2018-10-10	$26.38	$26.38	$25.51	$25.57	$23.92	3,476,674
2018-10-09	$26.18	$26.27	$26.17	$26.18	$24.49	3,308
2018-10-08	$26.19	$26.29	$26.12	$26.29	$24.60	2,495
2018-10-05	$26.22	$26.23	$26.18	$26.20	$24.51	92,476
2018-10-04	$26.40	$26.40	$26.21	$26.32	$24.62	16,858
2018-10-03	$26.35	$26.46	$26.33	$26.33	$24.63	95,735
2018-10-02	$26.41	$26.41	$26.09	$26.18	$24.49	41,954
2018-10-01	$26.20	$27.28	$26.10	$27.28	$25.52	92,632
2018-09-28	$26.09	$26.09	$26.09	$26.09	$24.41	941
2018-09-27	$26.18	$26.26	$26.13	$26.15	$24.47	8,777
2018-09-26	$26.34	$26.34	$26.17	$26.17	$24.48	847
2018-09-25	$26.34	$26.34	$26.28	$26.28	$24.59	1,347
2018-09-24	$26.44	$26.44	$26.38	$26.38	$24.68	587
2018-09-21	$26.56	$26.56	$26.50	$26.50	$24.79	12,936
2018-09-20	$26.65	$26.69	$26.61	$26.65	$24.79	2,747,198
2018-09-19	$26.36	$26.49	$26.36	$26.39	$24.54	4,413
2018-09-18	$26.33	$26.35	$26.30	$26.30	$24.46	6,110
2018-09-17	$26.34	$26.34	$26.18	$26.21	$24.38	6,583
2018-09-14	$26.23	$26.30	$26.23	$26.30	$24.46	3,045
2018-09-13	$26.20	$26.20	$26.09	$26.10	$24.27	205,142
2018-09-12	$25.89	$26.04	$25.89	$26.04	$24.22	4,632
2018-09-11	$26.06	$26.07	$26.05	$26.07	$24.25	1,945
2018-09-10	$26.15	$26.17	$26.09	$26.09	$24.26	3,612
2018-09-07	$26.13	$26.13	$26.10	$26.10	$24.27	4,629
2018-09-06	$26.22	$26.22	$26.19	$26.19	$24.36	16,896
2018-09-05	$26.39	$26.39	$26.28	$26.36	$24.52	2,830
2018-09-04	$26.25	$26.33	$26.25	$26.33	$24.49	923
2018-08-31	$26.23	$26.25	$26.22	$26.22	$24.38	1,842
2018-08-30	$26.37	$26.38	$26.33	$26.33	$24.49	19,113
2018-08-29	$26.42	$26.55	$26.42	$26.50	$24.65	14,976
2018-08-28	$26.52	$26.54	$26.43	$26.45	$24.60	6,493
2018-08-27	$26.47	$26.49	$26.45	$26.45	$24.60	1,184
2018-08-24	$26.18	$26.23	$26.15	$26.15	$24.32	6,919
2018-08-23	$26.10	$26.10	$26.10	$26.10	$24.27	933
2018-08-22	$26.51	$26.51	$26.19	$26.20	$24.37	13,261
2018-08-21	$26.29	$26.29	$26.27	$26.27	$24.43	1,168
2018-08-20	$26.10	$26.18	$26.10	$26.14	$24.31	6,154
2018-08-17	$25.92	$26.04	$25.92	$26.04	$24.22	2,605
2018-08-16	$25.92	$25.99	$25.92	$25.94	$24.13	3,341
2018-08-15	$25.64	$25.72	$25.63	$25.68	$23.88	3,750
2018-08-14	$25.96	$25.96	$25.79	$25.90	$24.09	2,001
2018-08-13	$25.73	$25.90	$25.68	$25.68	$23.88	12,438
2018-08-10	$25.81	$25.87	$25.80	$25.85	$24.04	3,770
2018-08-09	$26.23	$26.23	$26.20	$26.20	$24.37	44,497
2018-08-08	$26.32	$26.34	$26.23	$26.32	$24.48	34,812
2018-08-07	$26.32	$26.34	$26.27	$26.27	$24.43	138,025
2018-08-06	$26.00	$26.14	$26.00	$26.13	$24.30	2,815,120
2018-08-03	$26.19	$26.19	$25.94	$25.98	$24.16	30,806
2018-08-02	$25.75	$25.94	$25.75	$25.92	$24.11	68,471
2018-08-01	$26.04	$26.06	$25.93	$25.95	$24.13	13,550
2018-07-31	$26.01	$26.02	$25.96	$25.99	$24.17	2,173
2018-07-30	$26.07	$26.07	$25.90	$25.90	$24.09	1,505
2018-07-27	$26.01	$26.01	$25.84	$25.90	$24.09	33,995
2018-07-26	$25.91	$25.96	$25.87	$25.87	$24.06	16,090
2018-07-25	$25.61	$25.73	$25.50	$25.73	$23.93	9,505
2018-07-24	$25.65	$25.65	$25.52	$25.54	$23.75	8,926
2018-07-23	$25.45	$25.46	$25.45	$25.46	$23.68	1,263
2018-07-20	$25.40	$25.40	$25.37	$25.37	$23.60	1,611
2018-07-19	$25.43	$25.48	$25.42	$25.44	$23.66	44,547
2018-07-18	$25.68	$25.68	$25.48	$25.62	$23.83	27,418
2018-07-17	$25.44	$25.44	$25.40	$25.43	$23.65	6,277
2018-07-16	$25.24	$25.32	$25.24	$25.32	$23.55	1,678
2018-07-13	$25.44	$25.44	$25.22	$25.24	$23.47	673,449
2018-07-12	$25.50	$25.53	$25.17	$25.25	$23.48	13,718
2018-07-11	$25.22	$25.23	$25.16	$25.17	$23.41	25,013
2018-07-10	$25.51	$25.51	$25.36	$25.45	$23.67	35,997
2018-07-09	$25.25	$25.43	$25.25	$25.43	$23.65	740,268
2018-07-06	$24.91	$25.07	$24.90	$25.07	$23.32	5,672
2018-07-05	$24.77	$24.79	$24.75	$24.78	$23.05	16,939
2018-07-03	$24.90	$24.92	$24.75	$24.75	$23.02	2,940
2018-07-02	$24.70	$24.84	$24.70	$24.84	$23.10	12,981
2018-06-29	$24.91	$25.03	$24.91	$25.02	$23.27	3,382
2018-06-28	$27.02	$27.02	$24.54	$24.74	$23.01	27,375
2018-06-27	$25.03	$25.03	$24.74	$24.74	$23.01	1,348
2018-06-26	$25.00	$25.00	$24.90	$24.91	$23.17	3,654
2018-06-25	$25.01	$25.02	$24.84	$24.84	$23.10	486
2018-06-22	$25.46	$25.46	$25.29	$25.29	$23.52	4,681
2018-06-21	$25.38	$25.38	$25.29	$25.35	$23.58	1,650
2018-06-20	$25.61	$25.64	$25.53	$25.53	$23.66	18,832
2018-06-19	$25.48	$25.62	$25.47	$25.61	$23.74	2,565
2018-06-18	$25.61	$25.70	$25.61	$25.70	$23.82	1,519
2018-06-15	$25.64	$25.78	$25.55	$25.78	$23.89	1,807
2018-06-14	$25.86	$25.89	$25.72	$25.73	$23.85	56,138
2018-06-13	$25.90	$25.97	$25.85	$25.85	$23.96	11,516
2018-06-12	$25.97	$25.97	$25.87	$25.88	$23.99	4,327
2018-06-11	$26.01	$26.04	$25.95	$25.96	$24.06	24,198
2018-06-08	$25.89	$25.96	$25.89	$25.95	$24.05	664,625
2018-06-07	$26.14	$26.14	$25.86	$25.87	$23.98	7,386
2018-06-06	$25.69	$25.83	$25.63	$25.82	$23.93	3,926
2018-06-05	$25.89	$25.89	$25.56	$25.59	$23.72	10,747
2018-06-04	$25.66	$25.68	$25.60	$25.60	$23.73	15,586
2018-06-01	$25.67	$25.67	$25.48	$25.54	$23.67	5,001,188
2018-05-31	$25.42	$25.42	$25.23	$25.23	$23.39	1,775
2018-05-30	$25.33	$25.55	$25.32	$25.50	$23.64	8,200
2018-05-29	$25.41	$25.41	$24.97	$24.97	$23.14	2,843
2018-05-25	$25.63	$25.65	$25.54	$25.58	$23.71	24,867
2018-05-24	$25.65	$25.78	$25.58	$25.75	$23.87	21,587
2018-05-23	$25.64	$25.97	$25.64	$25.72	$23.84	21,199
2018-05-22	$25.91	$25.97	$25.83	$25.83	$23.94	8,252
2018-05-21	$25.81	$25.83	$25.80	$25.82	$23.93	5,647
2018-05-18	$26.01	$26.01	$25.60	$25.60	$23.73	8,135
2018-05-17	$25.82	$25.82	$25.78	$25.78	$23.90	83,696
2018-05-16	$25.51	$25.75	$25.51	$25.65	$23.78	24,479
2018-05-15	$25.65	$25.65	$25.53	$25.54	$23.67	10,197
2018-05-14	$25.77	$25.77	$25.69	$25.69	$23.81	34,080
2018-05-11	$25.48	$25.72	$25.48	$25.70	$23.82	41,554
2018-05-10	$25.48	$25.63	$25.48	$25.62	$23.75	1,433,013
2018-05-09	$25.47	$25.47	$25.47	$25.47	$23.61	523
2018-05-08	$25.14	$25.15	$25.14	$25.15	$23.31	2,294
2018-05-07	$25.19	$25.20	$25.13	$25.14	$23.30	326,643
2018-05-04	$25.03	$25.18	$25.03	$25.14	$23.30	836,885
2018-05-03	$24.74	$24.83	$24.73	$24.83	$23.01	28,146
2018-05-02	$25.15	$25.15	$24.94	$25.00	$23.17	28,460
2018-05-01	$25.20	$25.20	$25.20	$25.20	$23.36	2,616
2018-04-30	$25.36	$25.36	$25.31	$25.33	$23.48	5,137
2018-04-27	$25.47	$25.47	$25.47	$25.47	$23.61	17,810
2018-04-26	$25.34	$25.34	$25.34	$25.34	$23.49	22,892
2018-04-25	$25.15	$25.34	$25.11	$25.34	$23.49	2,673
2018-04-24	$25.62	$25.62	$25.21	$25.21	$23.37	5,703
2018-04-23	$25.51	$25.51	$25.47	$25.47	$23.61	1,264
2018-04-20	$25.43	$25.43	$25.43	$25.43	$23.57	2,574
2018-04-19	$25.79	$25.79	$25.50	$25.56	$23.69	9,326
2018-04-18	$25.72	$25.72	$25.66	$25.66	$23.79	4,526
2018-04-17	$25.63	$25.63	$25.56	$25.56	$23.69	6,801
2018-04-16	$25.28	$25.54	$25.28	$25.45	$23.59	11,787
2018-04-13	$25.36	$25.36	$25.02	$25.02	$23.19	9,731
2018-04-12	$25.33	$25.36	$25.33	$25.36	$23.51	2,724
2018-04-11	$25.12	$25.19	$25.04	$25.05	$23.22	1,026,611
2018-04-10	$25.20	$25.22	$25.16	$25.19	$23.35	6,658
2018-04-09	$25.02	$25.12	$24.72	$24.81	$23.00	11,860
2018-04-06	$24.99	$24.99	$24.54	$24.65	$22.85	24,421
2018-04-05	$25.35	$25.36	$25.23	$25.23	$23.39	18,123
2018-04-04	$24.80	$25.14	$24.80	$25.11	$23.27	4,499
2018-04-03	$24.91	$24.91	$24.82	$24.91	$23.09	8,778
2018-04-02	$24.42	$24.58	$24.37	$24.56	$22.76	5,243
2018-03-29	$25.00	$25.16	$24.87	$25.07	$23.24	3,841
2018-03-28	$24.71	$25.03	$24.71	$25.03	$23.20	7,375
2018-03-27	$25.48	$25.48	$24.70	$24.70	$22.89	26,456
2018-03-26	$24.80	$25.23	$24.80	$25.23	$23.39	56,583
2018-03-23	$25.19	$25.19	$24.55	$24.55	$22.76	5,370
2018-03-22	$25.68	$25.70	$25.15	$25.15	$23.31	6,665
2018-03-21	$26.04	$26.21	$26.04	$26.06	$24.08	13,118
2018-03-20	$26.08	$26.12	$26.02	$26.03	$24.05	1,729
2018-03-19	$26.25	$26.25	$25.81	$25.99	$24.01	6,968
2018-03-16	$27.36	$27.36	$26.29	$26.29	$24.29	1,985
2018-03-15	$26.14	$26.21	$26.14	$26.20	$24.21	24,458
2018-03-14	$26.34	$26.34	$26.08	$26.13	$24.14	3,628
2018-03-13	$26.63	$26.63	$26.26	$26.29	$24.29	7,525
2018-03-12	$26.46	$26.55	$26.46	$26.47	$24.46	17,805
2018-03-09	$26.49	$26.51	$26.49	$26.51	$24.49	2,589
2018-03-08	$26.04	$26.07	$25.92	$26.03	$24.05	4,231
2018-03-07	$25.87	$26.03	$25.77	$26.03	$24.05	991,375
2018-03-06	$25.91	$26.03	$25.91	$25.99	$24.01	5,074
2018-03-05	$25.50	$25.91	$25.50	$25.87	$23.90	7,803
2018-03-02	$25.50	$25.68	$25.24	$25.64	$23.69	11,709
2018-03-01	$27.15	$27.15	$25.42	$25.56	$23.62	8,069
2018-02-28	$26.30	$26.32	$25.94	$25.94	$23.97	8,649
2018-02-27	$26.51	$26.51	$26.26	$26.28	$24.28	34,055
2018-02-26	$26.45	$26.51	$26.44	$26.50	$24.49	10,505
2018-02-23	$26.01	$26.18	$26.01	$26.18	$24.19	4,362
2018-02-22	$25.89	$25.89	$25.80	$25.80	$23.84	4,968
2018-02-21	$26.24	$26.24	$25.82	$25.82	$23.86	1,004,919
2018-02-20	$26.02	$26.02	$25.92	$25.92	$23.95	17,947
2018-02-16	$26.05	$26.12	$26.04	$26.04	$24.06	3,007
2018-02-15	$25.90	$25.95	$25.63	$25.95	$23.98	10,181
2018-02-14	$25.40	$25.71	$25.40	$25.70	$23.75	8,850
2018-02-13	$25.06	$25.24	$25.06	$25.24	$23.32	743
2018-02-12	$25.20	$25.30	$24.86	$25.11	$23.20	6,313
2018-02-09	$24.68	$24.84	$24.16	$24.80	$22.91	1,523,399
2018-02-08	$25.38	$25.38	$24.70	$24.70	$22.82	3,159
2018-02-07	$25.60	$25.76	$25.44	$25.45	$23.52	6,002
2018-02-06	$25.04	$25.27	$24.74	$24.85	$22.96	1,346,787
2018-02-05	$26.00	$26.08	$25.00	$25.49	$23.55	1,265,938
2018-02-02	$26.50	$26.50	$26.10	$26.10	$24.12	1,471,921
2018-02-01	$26.68	$26.69	$26.68	$26.69	$24.66	1,643
2018-01-31	$26.57	$26.61	$26.52	$26.52	$24.50	1,456,666
2018-01-30	$26.87	$26.87	$26.56	$26.56	$24.54	8,997
2018-01-29	$27.12	$27.12	$26.92	$26.92	$24.87	5,490
2018-01-26	$26.89	$27.06	$26.89	$27.06	$25.00	3,188
2018-01-25	$26.80	$26.83	$26.73	$26.73	$24.70	2,892
2018-01-24	$27.80	$27.80	$26.81	$26.83	$24.79	68,650
2018-01-23	$26.77	$26.85	$26.77	$26.85	$24.81	3,638
2018-01-22	$26.64	$26.77	$26.64	$26.77	$24.74	2,010
2018-01-19	$26.48	$26.53	$26.46	$26.49	$24.48	4,460
2018-01-18	$26.38	$26.41	$26.38	$26.41	$24.40	709,269
2018-01-17	$26.38	$26.49	$26.37	$26.49	$24.48	2,190
2018-01-16	$26.34	$26.34	$26.21	$26.25	$24.25	1,422
2018-01-12	$26.20	$26.27	$26.19	$26.26	$24.26	1,584
2018-01-11	$26.03	$26.03	$26.03	$26.03	$24.05	190
2018-01-10	$25.80	$25.93	$25.78	$25.87	$23.90	2,291
2018-01-09	$25.80	$25.88	$25.80	$25.82	$23.86	4,746
2018-01-08	$25.66	$25.71	$25.66	$25.71	$23.76	3,038
2018-01-05	$25.62	$25.62	$25.62	$25.62	$23.67	108
2018-01-04	$25.60	$25.62	$25.54	$25.62	$23.67	3,210
2018-01-03	$25.28	$25.31	$25.28	$25.30	$23.38	1,785
2018-01-02	$25.53	$25.53	$25.19	$25.25	$23.33	3,734
2017-12-29	$25.29	$25.29	$25.29	$25.29	$23.37	135
2017-12-28	$25.26	$25.26	$25.26	$25.26	$23.34	198
2017-12-27	$25.25	$25.50	$25.22	$25.23	$23.31	55,671
2017-12-26	$25.32	$25.32	$25.21	$25.23	$23.31	2,431
2017-12-22	$25.30	$25.30	$25.21	$25.26	$23.34	2,337
2017-12-21	$25.36	$25.36	$25.30	$25.30	$23.38	247,024
2017-12-20	$25.34	$25.34	$25.22	$25.25	$23.33	51,554
2017-12-19	$25.30	$25.33	$25.28	$25.30	$23.38	56,526
2017-12-18	$25.29	$25.29	$25.27	$25.27	$23.35	53,438
2017-12-15	$25.01	$25.15	$25.01	$25.09	$23.18	50,350
2017-12-14	$25.21	$25.21	$24.88	$24.88	$22.99	1,089,846
2017-12-13	$25.09	$25.11	$25.00	$25.00	$23.10	143,125

IQ Chaikin U.S. Large Cap ETF (CLRG) News Headlines

Recent IQ Chaikin U.S. Large Cap ETF (CLRG) News

Similar Companies to IQ Chaikin U.S. Large Cap ETF (CLRG) in the None Industry

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

IQ Chaikin U.S. Large Cap ETF (CLRG) Exchange: NASDAQ