Formula Folios Tactical Income ETF (FFTI) Stock

Data as of April 17, 2024

$20.03 ($0.01) 0.02%

Formula Folios Tactical Income ETF - Daily Information

Click for more stock information on Formula Folios Tactical Income ETF.

Daily Information	Data
Date	April 17, 2024
Open	$20.00
Previous Close	$20.03
High	$20.05
Low	$20.00
Adjusted Open	$20.00
Previous Adjusted Close	$20.03
Adjusted High	$20.05
Adjusted Low	$20.00

About Formula Folios Tactical Income ETF (FFTI)

The Fund seeks to achieve its investment objective by investing through other exchange traded funds (“ETFs”) in foreign and domestic fixed income securities. The fixed income securities in which the ETFs invest are US Treasuries, investment grade US bonds, high-yield US bonds (also known as “junk” bonds), US aggregate bond, municipal bonds and international government bonds of any maturity and duration. The adviser uses its proprietary investment model to rank 5 major fixed income asset classes (US Treasuries, investment grade US bonds, high-yield US bonds, US aggregate bond, and international government bond) based on the strongest combination of yield spread and price momentum (higher price momentum and lower yield spreads). A yield spread is the difference between yields on fixed income securities of varying maturities, credit ratings and risk, which is calculated by deducting the yield of one instrument from another. Price momentum measures the rate of the rise or fall in stock prices. The three highest-ranked asset classes are allocated to the portfolio, while the two lowest ranked asset classes are left out of the portfolio. In addition, if an asset class is not displaying positive momentum, it is not included in the portfolio even it is one of the three highest ranked asset classes. To represent the aforementioned asset classes, the adviser utilizes low-cost, index-tracking ETFs. These ETFs must have a competitive expense ratio, illustrate the ability to closely track the desired asset class’s benchmark, and maintain an appropriate amount of daily trading volume to help avoid liquidity issues. This process is repeated monthly. The weighting for any individual asset class depends on the prevailing market conditions, with a maximum weight of 56.67% for high-yield US bonds and US Treasuries and a maximum weight of 21.67% for US aggregate bond, investment grade US bonds, and international government bonds. When few (2 or fewer) or none of the asset classes meet the model’s price momentum criteria, the Fund may invest heavily in US Treasuries and US short-term bonds until more asset classes become favorable for investing.

Invest in Formula Folios Tactical Income ETF (FFTI)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

Historical Stock Data for Formula Folios Tactical Income ETF (FFTI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-06	$20.00	$20.05	$20.00	$20.03	$20.03	5,242
2023-10-05	$20.01	$20.03	$20.01	$20.03	$20.03	4,212
2023-10-04	$19.99	$20.05	$19.99	$19.99	$19.99	4,288
2023-10-03	$20.02	$20.05	$19.96	$20.02	$20.02	31,849
2023-10-02	$19.98	$20.03	$19.98	$20.02	$20.02	7,071
2023-09-29	$20.01	$20.03	$19.98	$19.99	$19.99	6,679
2023-09-28	$20.02	$20.05	$19.98	$20.00	$20.00	17,791
2023-09-27	$20.02	$20.03	$20.00	$20.00	$20.00	11,645
2023-09-26	$20.04	$20.05	$20.02	$20.05	$20.05	2,551
2023-09-25	$20.05	$20.05	$20.02	$20.05	$20.05	10,449
2023-09-22	$20.04	$20.04	$20.02	$20.03	$20.03	6,136
2023-09-21	$19.99	$20.01	$19.98	$19.98	$19.98	6,441
2023-09-20	$20.10	$20.12	$20.06	$20.06	$20.06	8,760
2023-09-19	$20.09	$20.14	$20.07	$20.10	$20.10	7,314
2023-09-18	$20.11	$20.12	$20.11	$20.12	$20.12	3,153
2023-09-15	$20.11	$20.12	$20.08	$20.10	$20.10	23,009
2023-09-14	$20.20	$20.20	$20.17	$20.18	$20.13	17,256
2023-09-13	$20.21	$20.21	$20.20	$20.20	$20.15	15,387
2023-09-12	$20.18	$20.18	$20.16	$20.18	$20.13	6,046
2023-09-11	$20.16	$20.18	$20.16	$20.17	$20.12	17,185
2023-09-08	$20.20	$20.21	$20.19	$20.19	$20.19	14,331
2023-09-07	$20.17	$20.19	$20.16	$20.18	$20.18	22,010
2023-09-06	$20.17	$20.17	$20.13	$20.14	$20.14	7,260
2023-09-05	$20.20	$20.22	$20.17	$20.19	$20.19	9,172
2023-09-01	$20.24	$20.26	$20.23	$20.23	$20.23	12,404
2023-08-31	$20.35	$20.35	$20.31	$20.31	$20.31	6,811
2023-08-30	$20.28	$20.28	$20.28	$20.28	$20.28	2,485
2023-08-29	$20.17	$20.30	$20.17	$20.28	$20.28	16,347
2023-08-28	$20.18	$20.21	$20.18	$20.20	$20.20	2,518
2023-08-25	$20.15	$20.16	$20.15	$20.16	$20.16	5,716
2023-08-24	$20.17	$20.19	$20.16	$20.19	$20.19	2,925
2023-08-23	$20.14	$20.21	$20.14	$20.20	$20.20	3,659
2023-08-22	$20.08	$20.09	$20.08	$20.09	$20.09	576
2023-08-21	$20.09	$20.09	$20.07	$20.07	$20.07	8,656
2023-08-18	$20.15	$20.16	$20.14	$20.16	$20.16	3,778
2023-08-17	$20.12	$20.14	$20.09	$20.12	$20.12	8,110
2023-08-16	$20.16	$20.17	$20.10	$20.12	$20.12	68,405
2023-08-15	$20.18	$20.18	$20.15	$20.16	$20.16	12,024
2023-08-14	$20.23	$20.26	$20.22	$20.23	$20.18	9,369
2023-08-11	$20.26	$20.31	$20.24	$20.24	$20.19	23,123
2023-08-10	$20.40	$20.40	$20.29	$20.29	$20.24	5,401
2023-08-09	$20.38	$20.40	$20.37	$20.40	$20.35	7,918
2023-08-08	$20.38	$20.39	$20.36	$20.39	$20.34	10,048
2023-08-07	$20.32	$20.34	$20.31	$20.34	$20.29	5,157
2023-08-04	$20.33	$20.37	$20.33	$20.35	$20.30	8,649
2023-08-03	$20.21	$20.24	$20.21	$20.24	$20.19	2,877
2023-08-02	$20.30	$20.31	$20.27	$20.31	$20.26	24,558
2023-08-01	$20.32	$20.36	$20.32	$20.35	$20.30	8,697
2023-07-31	$20.39	$20.45	$20.39	$20.43	$20.38	3,834
2023-07-28	$20.40	$20.41	$20.40	$20.41	$20.36	784
2023-07-27	$20.46	$20.46	$20.34	$20.36	$20.31	12,015
2023-07-26	$20.43	$20.48	$20.43	$20.47	$20.42	3,509
2023-07-25	$20.43	$20.45	$20.40	$20.43	$20.38	3,397
2023-07-24	$20.52	$20.52	$20.45	$20.45	$20.40	2,298
2023-07-21	$20.47	$20.51	$20.47	$20.47	$20.42	14,263
2023-07-20	$20.47	$20.49	$20.44	$20.47	$20.42	13,729
2023-07-19	$20.55	$20.56	$20.55	$20.56	$20.51	6,969
2023-07-18	$20.54	$20.54	$20.51	$20.53	$20.48	5,671
2023-07-17	$20.51	$20.51	$20.47	$20.50	$20.45	4,368
2023-07-14	$20.58	$20.58	$20.53	$20.55	$20.55	2,809
2023-07-13	$20.56	$20.61	$20.56	$20.61	$20.61	4,687
2023-07-12	$20.46	$20.52	$20.46	$20.51	$20.51	4,015
2023-07-11	$20.36	$20.40	$20.36	$20.39	$20.39	13,407
2023-07-10	$20.37	$20.38	$20.36	$20.38	$20.38	10,864
2023-07-07	$20.34	$20.34	$20.32	$20.33	$20.33	4,107
2023-07-06	$20.30	$20.33	$20.30	$20.33	$20.33	6,848
2023-07-05	$20.44	$20.44	$20.39	$20.41	$20.41	4,263
2023-07-03	$20.52	$20.52	$20.47	$20.48	$20.48	2,883
2023-06-30	$20.44	$20.50	$20.43	$20.50	$20.50	4,954
2023-06-29	$20.45	$20.46	$20.43	$20.44	$20.44	13,914
2023-06-28	$20.53	$20.58	$20.53	$20.58	$20.58	5,918
2023-06-27	$20.52	$20.53	$20.52	$20.53	$20.53	18,966
2023-06-26	$20.56	$20.57	$20.55	$20.56	$20.56	44,962
2023-06-23	$20.55	$20.55	$20.54	$20.55	$20.55	7,036
2023-06-22	$20.51	$20.52	$20.50	$20.51	$20.51	9,696
2023-06-21	$20.54	$20.59	$20.54	$20.58	$20.58	4,681
2023-06-20	$20.59	$20.59	$20.55	$20.57	$20.57	3,195
2023-06-16	$20.51	$20.53	$20.51	$20.53	$20.53	7,549
2023-06-15	$20.55	$20.57	$20.55	$20.57	$20.57	28,815
2023-06-14	$20.49	$20.54	$20.46	$20.52	$20.47	19,285
2023-06-13	$20.50	$20.60	$20.49	$20.51	$20.47	4,492
2023-06-12	$20.56	$20.56	$20.56	$20.56	$20.51	833
2023-06-09	$20.56	$20.56	$20.55	$20.55	$20.55	3,377
2023-06-08	$20.59	$20.59	$20.58	$20.59	$20.59	6,023
2023-06-07	$20.52	$20.52	$20.50	$20.50	$20.50	20,758
2023-06-06	$20.57	$20.60	$20.57	$20.60	$20.60	4,501
2023-06-05	$20.62	$20.62	$20.57	$20.58	$20.58	6,925
2023-06-02	$20.62	$20.62	$20.58	$20.59	$20.59	4,530
2023-06-01	$20.67	$20.68	$20.66	$20.68	$20.68	4,607
2023-05-31	$20.58	$20.63	$20.58	$20.63	$20.63	8,125
2023-05-30	$20.55	$20.57	$20.55	$20.57	$20.57	2,943
2023-05-26	$20.47	$20.49	$20.47	$20.48	$20.48	6,840
2023-05-25	$20.50	$20.50	$20.45	$20.46	$20.46	3,517
2023-05-24	$20.54	$20.54	$20.52	$20.53	$20.53	6,109
2023-05-23	$20.55	$20.58	$20.54	$20.57	$20.57	8,739
2023-05-22	$20.56	$20.58	$20.56	$20.58	$20.58	8,220
2023-05-19	$20.57	$20.59	$20.57	$20.59	$20.59	5,980
2023-05-18	$20.66	$20.66	$20.60	$20.62	$20.62	2,010
2023-05-17	$20.68	$20.69	$20.67	$20.68	$20.68	7,290
2023-05-16	$20.69	$20.72	$20.68	$20.70	$20.70	10,726
2023-05-15	$20.74	$20.77	$20.74	$20.76	$20.76	15,104
2023-05-12	$20.85	$20.85	$20.81	$20.84	$20.79	11,686
2023-05-11	$20.91	$20.92	$20.90	$20.90	$20.86	6,361
2023-05-10	$20.86	$20.87	$20.84	$20.86	$20.82	1,526
2023-05-09	$20.77	$20.80	$20.76	$20.78	$20.73	4,709
2023-05-08	$20.78	$20.82	$20.78	$20.79	$20.74	3,985
2023-05-05	$20.85	$20.87	$20.83	$20.85	$20.85	5,855
2023-05-04	$20.91	$20.95	$20.91	$20.94	$20.94	1,470
2023-05-03	$20.90	$20.91	$20.85	$20.91	$20.91	6,690
2023-05-02	$20.68	$20.86	$20.67	$20.84	$20.84	6,499
2023-05-01	$20.71	$20.73	$20.66	$20.67	$20.67	6,468
2023-04-28	$20.81	$20.83	$20.81	$20.83	$20.83	7,435
2023-04-27	$20.78	$20.78	$20.76	$20.77	$20.77	10,567
2023-04-26	$20.86	$20.86	$20.82	$20.82	$20.82	11,206
2023-04-25	$20.85	$20.88	$20.85	$20.88	$20.88	5,633
2023-04-24	$20.74	$20.78	$20.74	$20.78	$20.78	2,104
2023-04-21	$20.75	$20.75	$20.71	$20.73	$20.73	6,127
2023-04-20	$20.71	$20.75	$20.71	$20.75	$20.75	12,230
2023-04-19	$20.66	$20.67	$20.66	$20.67	$20.67	4,633
2023-04-18	$20.68	$20.74	$20.68	$20.68	$20.68	7,229
2023-04-17	$20.69	$20.69	$20.66	$20.66	$20.66	7,452
2023-04-14	$20.76	$20.77	$20.75	$20.77	$20.77	4,672
2023-04-13	$20.89	$20.90	$20.84	$20.86	$20.82	9,774
2023-04-12	$20.88	$20.89	$20.87	$20.88	$20.83	7,378
2023-04-11	$20.85	$20.86	$20.84	$20.84	$20.80	6,510
2023-04-10	$20.87	$20.88	$20.84	$20.87	$20.82	13,365
2023-04-06	$20.99	$21.00	$20.96	$20.98	$20.98	16,583
2023-04-05	$21.01	$21.01	$20.98	$20.99	$20.99	2,868
2023-04-04	$20.79	$20.95	$20.79	$20.94	$20.94	15,541
2023-04-03	$20.82	$20.88	$20.82	$20.85	$20.85	8,947
2023-03-31	$20.76	$20.80	$20.76	$20.80	$20.80	2,359
2023-03-30	$20.72	$20.74	$20.71	$20.71	$20.71	10,253
2023-03-29	$20.69	$20.72	$20.69	$20.69	$20.69	3,330
2023-03-28	$20.70	$20.71	$20.68	$20.69	$20.69	3,858
2023-03-27	$20.73	$20.75	$20.73	$20.73	$20.73	8,757
2023-03-24	$20.87	$20.90	$20.87	$20.90	$20.90	7,638
2023-03-23	$20.79	$20.89	$20.78	$20.87	$20.87	12,465
2023-03-22	$20.63	$20.82	$20.63	$20.80	$20.80	13,480
2023-03-21	$20.64	$20.67	$20.64	$20.64	$20.64	11,621
2023-03-20	$20.75	$20.75	$20.71	$20.72	$20.72	11,529
2023-03-17	$20.79	$20.84	$20.79	$20.80	$20.80	4,582
2023-03-16	$20.69	$20.69	$20.64	$20.65	$20.65	17,085
2023-03-15	$20.79	$20.80	$20.72	$20.74	$20.74	16,867
2023-03-14	$20.62	$20.67	$20.62	$20.65	$20.61	12,997
2023-03-13	$20.77	$20.79	$20.69	$20.75	$20.70	9,048
2023-03-10	$20.58	$20.59	$20.56	$20.58	$20.54	4,542
2023-03-09	$20.34	$20.39	$20.34	$20.38	$20.34	2,351
2023-03-08	$20.31	$20.34	$20.30	$20.31	$20.27	10,808
2023-03-07	$20.33	$20.35	$20.31	$20.31	$20.27	30,603
2023-03-06	$20.36	$20.37	$20.34	$20.36	$20.32	30,894
2023-03-03	$20.37	$20.37	$20.33	$20.37	$20.32	2,198
2023-03-02	$20.24	$20.29	$20.24	$20.28	$20.23	52,245
2023-03-01	$20.35	$20.35	$20.30	$20.30	$20.26	30,018
2023-02-28	$20.37	$20.41	$20.37	$20.41	$20.37	4,071
2023-02-27	$20.39	$20.40	$20.38	$20.40	$20.35	13,465
2023-02-24	$20.35	$20.37	$20.34	$20.37	$20.33	5,890
2023-02-23	$20.43	$20.46	$20.43	$20.45	$20.40	3,384
2023-02-22	$20.40	$20.40	$20.38	$20.40	$20.36	10,541
2023-02-21	$20.38	$20.43	$20.35	$20.36	$20.36	18,418
2023-02-17	$20.43	$20.50	$20.43	$20.49	$20.49	6,760
2023-02-16	$20.48	$20.49	$20.44	$20.47	$20.47	3,350
2023-02-15	$20.51	$20.52	$20.50	$20.52	$20.50	3,306
2023-02-14	$20.58	$20.58	$20.54	$20.56	$20.54	2,802
2023-02-13	$20.60	$20.60	$20.59	$20.60	$20.58	14,203
2023-02-10	$20.58	$20.59	$20.56	$20.58	$20.56	2,851
2023-02-09	$20.70	$20.70	$20.61	$20.62	$20.60	11,612
2023-02-08	$20.67	$20.68	$20.66	$20.67	$20.65	1,904
2023-02-07	$20.68	$20.71	$20.65	$20.65	$20.63	1,471
2023-02-06	$20.68	$20.70	$20.68	$20.70	$20.68	8,247
2023-02-03	$20.77	$20.80	$20.77	$20.80	$20.78	11,098
2023-02-02	$20.96	$20.96	$20.91	$20.93	$20.91	21,529
2023-02-01	$20.82	$20.91	$20.80	$20.86	$20.84	13,854
2023-01-31	$20.75	$20.78	$20.75	$20.78	$20.76	11,392
2023-01-30	$20.75	$20.77	$20.75	$20.77	$20.75	7,615
2023-01-27	$20.77	$20.81	$20.76	$20.77	$20.77	5,687
2023-01-26	$20.80	$20.83	$20.78	$20.82	$20.82	13,116
2023-01-25	$20.82	$20.85	$20.81	$20.85	$20.85	3,876
2023-01-24	$20.75	$20.83	$20.75	$20.83	$20.83	20,562
2023-01-23	$20.77	$20.78	$20.74	$20.76	$20.76	15,398
2023-01-20	$20.79	$20.80	$20.78	$20.79	$20.79	9,462
2023-01-19	$20.69	$20.90	$20.69	$20.87	$20.87	17,644
2023-01-18	$20.87	$20.92	$20.87	$20.90	$20.90	11,073
2023-01-17	$20.76	$20.76	$20.76	$20.76	$20.76	2,268
2023-01-13	$20.78	$20.80	$20.75	$20.75	$20.75	7,322
2023-01-12	$20.74	$20.83	$20.72	$20.83	$20.83	12,852
2023-01-11	$20.70	$20.72	$20.68	$20.72	$20.72	5,792
2023-01-10	$20.64	$20.65	$20.62	$20.63	$20.63	8,057
2023-01-09	$20.66	$20.74	$20.66	$20.73	$20.73	10,631
2023-01-06	$20.67	$20.69	$20.64	$20.69	$20.69	6,287
2023-01-05	$20.44	$20.52	$20.44	$20.52	$20.52	5,966
2023-01-04	$20.51	$20.54	$20.51	$20.54	$20.54	1,202
2023-01-03	$20.43	$20.45	$20.42	$20.43	$20.43	22,994
2022-12-30	$20.36	$20.40	$20.34	$20.34	$20.34	8,323
2022-12-29	$20.41	$20.41	$20.40	$20.41	$20.41	6,479
2022-12-28	$20.40	$20.40	$20.36	$20.37	$20.37	12,672
2022-12-27	$20.43	$20.43	$20.38	$20.39	$20.39	8,830
2022-12-23	$20.47	$20.52	$20.47	$20.48	$20.48	11,765
2022-12-22	$20.53	$20.56	$20.53	$20.56	$20.56	28,762
2022-12-21	$20.56	$20.56	$20.52	$20.55	$20.55	31,707
2022-12-20	$20.51	$20.54	$20.51	$20.52	$20.52	11,533
2022-12-19	$20.65	$20.65	$20.58	$20.60	$20.60	11,121
2022-12-16	$20.65	$20.72	$20.60	$20.70	$20.70	17,531
2022-12-15	$20.71	$20.73	$20.69	$20.69	$20.69	26,471
2022-12-14	$20.75	$20.83	$20.75	$20.78	$20.70	25,570
2022-12-13	$20.83	$20.84	$20.76	$20.77	$20.69	18,116
2022-12-12	$20.70	$20.70	$20.63	$20.66	$20.57	14,084
2022-12-09	$20.69	$20.70	$20.65	$20.65	$20.57	18,820
2022-12-08	$20.75	$20.76	$20.72	$20.74	$20.66	11,540
2022-12-07	$20.72	$20.81	$20.72	$20.80	$20.72	7,899
2022-12-06	$20.63	$20.68	$20.63	$20.67	$20.59	16,650
2022-12-05	$20.62	$20.65	$20.60	$20.63	$20.54	4,915
2022-12-02	$20.70	$20.75	$20.69	$20.73	$20.73	19,023
2022-12-01	$20.60	$20.68	$20.60	$20.68	$20.68	7,284
2022-11-30	$20.46	$20.59	$20.46	$20.59	$20.59	29,702
2022-11-29	$20.49	$20.49	$20.45	$20.47	$20.47	8,797
2022-11-28	$20.51	$20.53	$20.49	$20.51	$20.51	7,760
2022-11-25	$20.49	$20.52	$20.49	$20.51	$20.51	9,027
2022-11-23	$20.46	$20.52	$20.46	$20.51	$20.51	5,767
2022-11-22	$20.42	$20.45	$20.42	$20.44	$20.44	9,883
2022-11-21	$20.40	$20.44	$20.36	$20.36	$20.36	6,676
2022-11-18	$20.41	$20.43	$20.38	$20.41	$20.41	23,550
2022-11-17	$20.41	$20.42	$20.40	$20.42	$20.42	8,498
2022-11-16	$20.42	$20.47	$20.42	$20.47	$20.47	23,000
2022-11-15	$20.38	$20.43	$20.36	$20.43	$20.43	5,501
2022-11-14	$20.24	$20.38	$20.24	$20.34	$20.31	9,124
2022-11-11	$20.38	$20.39	$20.36	$20.39	$20.36	9,678
2022-11-10	$20.35	$20.38	$20.33	$20.36	$20.33	20,375
2022-11-09	$20.06	$20.09	$20.05	$20.08	$20.05	4,875
2022-11-08	$20.07	$20.10	$20.06	$20.06	$20.03	3,908
2022-11-07	$20.06	$20.07	$19.99	$20.00	$19.97	10,356
2022-11-04	$20.03	$20.07	$20.03	$20.06	$20.06	32,149
2022-11-03	$20.01	$20.07	$20.01	$20.03	$20.03	28,453
2022-11-02	$20.14	$20.14	$20.07	$20.11	$20.11	54,654
2022-11-01	$20.18	$20.20	$20.11	$20.14	$20.14	13,958
2022-10-31	$20.12	$20.12	$20.07	$20.10	$20.10	18,564
2022-10-28	$20.18	$20.18	$20.14	$20.16	$20.16	10,832
2022-10-27	$20.19	$20.23	$20.19	$20.21	$20.21	25,099
2022-10-26	$20.11	$20.15	$20.10	$20.14	$20.14	9,255
2022-10-25	$20.07	$20.09	$20.05	$20.07	$20.07	17,719
2022-10-24	$19.93	$19.99	$19.93	$19.96	$19.96	10,192
2022-10-21	$19.95	$19.99	$19.95	$19.98	$19.98	10,857
2022-10-20	$19.99	$19.99	$19.94	$19.95	$19.95	17,884
2022-10-19	$20.08	$20.08	$20.01	$20.03	$20.03	10,165
2022-10-18	$20.09	$20.14	$20.09	$20.13	$20.13	17,010
2022-10-17	$20.13	$20.13	$20.09	$20.09	$20.09	69,013
2022-10-14	$20.19	$20.19	$20.11	$20.11	$20.08	21,910
2022-10-13	$20.13	$20.23	$20.13	$20.20	$20.16	14,850
2022-10-12	$20.20	$20.25	$20.20	$20.24	$20.20	13,028
2022-10-11	$20.22	$20.25	$20.21	$20.23	$20.19	24,422
2022-10-10	$20.23	$20.23	$20.20	$20.20	$20.17	15,622
2022-10-07	$20.28	$20.30	$20.25	$20.26	$20.26	8,298
2022-10-06	$20.38	$20.38	$20.33	$20.36	$20.36	10,780
2022-10-05	$20.39	$20.40	$20.38	$20.38	$20.38	15,906
2022-10-04	$20.52	$20.52	$20.47	$20.48	$20.48	16,600
2022-10-03	$20.47	$20.49	$20.42	$20.43	$20.43	15,310
2022-09-30	$20.42	$20.42	$20.31	$20.31	$20.31	6,623
2022-09-29	$20.35	$20.39	$20.35	$20.37	$20.37	19,892
2022-09-28	$20.31	$20.47	$20.31	$20.43	$20.43	27,873
2022-09-27	$20.21	$20.22	$20.17	$20.18	$20.18	38,748
2022-09-26	$20.40	$20.40	$20.25	$20.26	$20.26	10,880
2022-09-23	$20.47	$20.47	$20.43	$20.44	$20.44	16,926
2022-09-22	$20.51	$20.52	$20.49	$20.51	$20.51	4,073
2022-09-21	$20.66	$20.69	$20.61	$20.69	$20.69	18,568
2022-09-20	$20.63	$20.67	$20.62	$20.64	$20.64	23,848
2022-09-19	$20.72	$20.77	$20.71	$20.77	$20.77	10,351
2022-09-16	$20.68	$20.78	$20.68	$20.78	$20.78	30,912
2022-09-15	$20.78	$20.80	$20.76	$20.77	$20.77	4,770
2022-09-14	$20.85	$20.88	$20.83	$20.86	$20.83	64,821
2022-09-13	$20.80	$20.87	$20.80	$20.84	$20.81	14,679
2022-09-12	$21.01	$21.02	$20.94	$20.97	$20.94	15,286
2022-09-09	$21.01	$21.01	$20.96	$20.98	$20.98	7,272
2022-09-08	$21.02	$21.03	$20.97	$20.97	$20.97	14,481
2022-09-07	$20.91	$21.05	$20.91	$21.01	$21.01	7,256
2022-09-06	$20.95	$20.96	$20.92	$20.93	$20.93	10,658
2022-09-02	$21.09	$21.09	$21.06	$21.08	$21.08	23,930
2022-09-01	$20.97	$21.03	$20.97	$21.03	$21.03	18,907
2022-08-31	$21.14	$21.15	$21.10	$21.10	$21.10	20,098
2022-08-30	$21.20	$21.22	$21.16	$21.17	$21.17	6,890
2022-08-29	$21.18	$21.20	$21.18	$21.19	$21.19	2,841
2022-08-26	$21.28	$21.29	$21.25	$21.28	$21.28	17,715
2022-08-25	$21.21	$21.31	$21.21	$21.31	$21.31	7,163
2022-08-24	$21.23	$21.23	$21.18	$21.19	$21.19	3,171
2022-08-23	$21.23	$21.28	$21.22	$21.27	$21.27	1,384
2022-08-22	$21.26	$21.27	$21.23	$21.23	$21.23	13,658
2022-08-19	$21.37	$21.37	$21.30	$21.34	$21.34	9,539
2022-08-18	$21.47	$21.49	$21.43	$21.48	$21.48	16,452
2022-08-17	$21.42	$21.46	$21.40	$21.44	$21.44	12,241
2022-08-16	$21.48	$21.54	$21.48	$21.50	$21.50	7,975
2022-08-15	$21.57	$21.60	$21.56	$21.58	$21.58	5,520
2022-08-12	$21.50	$21.55	$21.50	$21.54	$21.54	13,804
2022-08-11	$21.48	$21.52	$21.48	$21.49	$21.47	3,550
2022-08-10	$21.61	$21.61	$21.55	$21.58	$21.55	4,184
2022-08-09	$21.50	$21.52	$21.50	$21.52	$21.49	786
2022-08-08	$21.57	$21.58	$21.54	$21.56	$21.53	1,385
2022-08-05	$21.47	$21.51	$21.47	$21.51	$21.48	4,891
2022-08-04	$21.63	$21.67	$21.62	$21.67	$21.64	7,840
2022-08-03	$21.50	$21.63	$21.49	$21.62	$21.59	10,156
2022-08-02	$21.70	$21.74	$21.56	$21.56	$21.53	18,322
2022-08-01	$21.65	$21.73	$21.65	$21.71	$21.68	10,707
2022-07-29	$21.70	$21.70	$21.67	$21.67	$21.64	9,550
2022-07-28	$21.65	$21.65	$21.63	$21.65	$21.62	7,047
2022-07-27	$21.47	$21.55	$21.47	$21.54	$21.51	11,034
2022-07-26	$21.49	$21.50	$21.45	$21.45	$21.42	6,867
2022-07-25	$21.45	$21.50	$21.44	$21.48	$21.45	21,254
2022-07-22	$21.55	$21.55	$21.49	$21.52	$21.49	14,628
2022-07-21	$21.30	$21.41	$21.30	$21.41	$21.38	5,175
2022-07-20	$21.24	$21.29	$21.24	$21.26	$21.23	10,141
2022-07-19	$21.27	$21.29	$21.24	$21.25	$21.22	16,379
2022-07-18	$21.27	$21.31	$21.26	$21.27	$21.24	22,731
2022-07-15	$21.25	$21.34	$21.25	$21.30	$21.27	29,411
2022-07-14	$21.18	$21.30	$21.18	$21.29	$21.23	31,106
2022-07-13	$21.14	$21.35	$21.14	$21.35	$21.29	13,022
2022-07-12	$21.32	$21.34	$21.28	$21.30	$21.25	5,644
2022-07-11	$21.17	$21.28	$21.17	$21.26	$21.21	17,016
2022-07-08	$21.19	$21.20	$21.16	$21.19	$21.13	16,896
2022-07-07	$21.28	$21.28	$21.24	$21.25	$21.20	7,037
2022-07-06	$21.39	$21.39	$21.29	$21.29	$21.24	16,053
2022-07-05	$21.41	$21.43	$21.38	$21.41	$21.36	5,427
2022-07-01	$21.35	$21.38	$21.33	$21.37	$21.32	13,885
2022-06-30	$21.27	$21.27	$21.25	$21.25	$21.20	15,945
2022-06-29	$21.12	$21.15	$21.12	$21.15	$21.10	27,365
2022-06-28	$21.07	$21.07	$21.05	$21.07	$21.02	4,016
2022-06-27	$21.11	$21.11	$21.07	$21.11	$21.06	18,953
2022-06-24	$21.16	$21.17	$21.16	$21.17	$21.11	11,034
2022-06-23	$21.14	$21.26	$21.14	$21.18	$21.12	7,183
2022-06-22	$21.08	$21.11	$21.06	$21.08	$21.03	81,215
2022-06-21	$21.03	$21.03	$20.95	$20.97	$20.91	34,977
2022-06-17	$21.04	$21.11	$21.04	$21.08	$21.03	70,275
2022-06-16	$20.97	$21.04	$20.97	$21.03	$20.98	42,892
2022-06-15	$20.93	$21.02	$20.89	$21.00	$20.95	33,782
2022-06-14	$20.84	$20.86	$20.81	$20.81	$20.73	39,254
2022-06-13	$21.06	$21.06	$20.87	$20.94	$20.87	21,278
2022-06-10	$21.30	$21.30	$21.23	$21.24	$21.16	9,576
2022-06-09	$21.43	$21.43	$21.39	$21.39	$21.31	4,131
2022-06-08	$21.47	$21.49	$21.44	$21.44	$21.36	28,360
2022-06-07	$21.51	$21.52	$21.51	$21.51	$21.43	13,577
2022-06-06	$21.51	$21.52	$21.44	$21.46	$21.38	12,790
2022-06-03	$21.54	$21.57	$21.51	$21.53	$21.45	11,265
2022-06-02	$21.57	$21.62	$21.57	$21.58	$21.50	44,319
2022-06-01	$21.65	$21.65	$21.54	$21.57	$21.49	17,819
2022-05-31	$21.60	$21.67	$21.60	$21.64	$21.56	17,708
2022-05-27	$21.76	$21.79	$21.74	$21.77	$21.69	12,947
2022-05-26	$21.73	$21.75	$21.68	$21.71	$21.63	7,164
2022-05-25	$21.65	$21.72	$21.65	$21.71	$21.63	40,070
2022-05-24	$21.57	$21.65	$21.57	$21.63	$21.55	6,823
2022-05-23	$21.50	$21.50	$21.45	$21.48	$21.40	16,852
2022-05-20	$21.54	$21.54	$21.52	$21.54	$21.46	32,322
2022-05-19	$21.53	$21.53	$21.49	$21.50	$21.42	17,665
2022-05-18	$21.35	$21.45	$21.35	$21.43	$21.35	17,185
2022-05-17	$21.40	$21.42	$21.39	$21.40	$21.32	22,413
2022-05-16	$21.47	$21.51	$21.47	$21.50	$21.42	40,178
2022-05-13	$21.49	$21.50	$21.46	$21.48	$21.40	29,268
2022-05-12	$21.55	$21.58	$21.55	$21.57	$21.46	52,044
2022-05-11	$21.43	$21.56	$21.43	$21.53	$21.42	38,533
2022-05-10	$21.47	$21.50	$21.46	$21.48	$21.37	44,939
2022-05-09	$21.33	$21.46	$21.33	$21.43	$21.32	37,935
2022-05-06	$21.34	$21.39	$21.32	$21.33	$21.22	108,785
2022-05-05	$21.50	$21.50	$21.40	$21.43	$21.32	29,702
2022-05-04	$21.46	$21.61	$21.46	$21.60	$21.49	34,130
2022-05-03	$21.52	$21.55	$21.47	$21.47	$21.36	136,175
2022-05-02	$21.45	$21.47	$21.43	$21.45	$21.34	29,983
2022-04-29	$21.54	$21.58	$21.54	$21.54	$21.43	31,131
2022-04-28	$21.62	$21.68	$21.62	$21.64	$21.53	29,868
2022-04-27	$21.73	$21.73	$21.65	$21.65	$21.54	21,583
2022-04-26	$21.76	$21.77	$21.71	$21.73	$21.62	55,577
2022-04-25	$21.68	$21.74	$21.68	$21.71	$21.60	29,696
2022-04-22	$21.57	$21.60	$21.56	$21.59	$21.48	29,392
2022-04-21	$21.59	$21.61	$21.57	$21.60	$21.49	27,493
2022-04-20	$21.65	$21.71	$21.65	$21.70	$21.59	74,776
2022-04-19	$21.69	$21.69	$21.58	$21.58	$21.47	51,781
2022-04-18	$21.76	$21.78	$21.70	$21.72	$21.61	28,141
2022-04-14	$21.86	$21.86	$21.75	$21.75	$21.64	65,438
2022-04-13	$21.88	$21.94	$21.88	$21.93	$21.81	145,248
2022-04-12	$21.92	$21.92	$21.87	$21.87	$21.75	132,287
2022-04-11	$21.84	$21.84	$21.80	$21.81	$21.70	39,319
2022-04-08	$21.84	$21.94	$21.84	$21.92	$21.80	172,959
2022-04-07	$22.01	$22.03	$21.99	$22.00	$21.88	16,845
2022-04-06	$21.98	$22.09	$21.98	$22.04	$21.92	16,224
2022-04-05	$22.22	$22.22	$22.10	$22.11	$21.99	30,639
2022-04-04	$22.26	$22.30	$22.25	$22.27	$22.15	9,011
2022-04-01	$22.17	$22.30	$22.16	$22.26	$22.14	16,263
2022-03-31	$22.32	$22.35	$22.31	$22.32	$22.20	19,235
2022-03-30	$22.17	$22.30	$22.17	$22.29	$22.17	17,706
2022-03-29	$22.25	$22.25	$22.20	$22.23	$22.11	38,290
2022-03-28	$22.14	$22.17	$22.13	$22.15	$22.03	10,952
2022-03-25	$22.16	$22.16	$22.11	$22.14	$22.02	18,617
2022-03-24	$22.23	$22.29	$22.23	$22.26	$22.14	12,468
2022-03-23	$22.24	$22.29	$22.22	$22.28	$22.16	28,903
2022-03-22	$22.26	$22.31	$22.26	$22.27	$22.15	18,215
2022-03-21	$22.43	$22.48	$22.32	$22.32	$22.20	28,869
2022-03-18	$22.48	$22.56	$22.48	$22.54	$22.42	39,308
2022-03-17	$22.44	$22.49	$22.44	$22.48	$22.36	6,649
2022-03-16	$22.32	$22.36	$22.22	$22.36	$22.24	28,332
2022-03-15	$22.14	$22.17	$22.12	$22.15	$22.03	13,789
2022-03-14	$22.16	$22.18	$22.14	$22.14	$21.91	40,049
2022-03-11	$22.45	$22.45	$22.39	$22.39	$22.16	10,666
2022-03-10	$22.52	$22.54	$22.48	$22.51	$22.28	12,516
2022-03-09	$22.66	$22.71	$22.66	$22.66	$22.43	31,898
2022-03-08	$22.61	$22.62	$22.58	$22.58	$22.35	50,129
2022-03-07	$22.80	$22.80	$22.66	$22.68	$22.45	11,501
2022-03-04	$22.93	$22.93	$22.86	$22.89	$22.66	18,652
2022-03-03	$22.96	$22.96	$22.93	$22.94	$22.71	23,505
2022-03-02	$22.92	$22.98	$22.91	$22.96	$22.73	19,837
2022-03-01	$23.03	$23.09	$23.02	$23.05	$22.81	25,919
2022-02-28	$22.95	$23.04	$22.94	$23.04	$22.80	29,286
2022-02-25	$22.84	$22.93	$22.84	$22.91	$22.68	38,505
2022-02-24	$22.70	$22.85	$22.69	$22.82	$22.59	86,746
2022-02-23	$22.80	$22.80	$22.73	$22.73	$22.50	39,974
2022-02-22	$22.85	$22.85	$22.79	$22.79	$22.56	23,488
2022-02-18	$22.84	$22.87	$22.80	$22.84	$22.61	14,174
2022-02-17	$22.86	$22.86	$22.79	$22.79	$22.56	183,201
2022-02-16	$22.77	$22.86	$22.76	$22.82	$22.59	17,350
2022-02-15	$22.78	$22.81	$22.76	$22.76	$22.53	6,872
2022-02-14	$22.80	$22.80	$22.76	$22.79	$22.56	20,396
2022-02-11	$22.90	$22.90	$22.84	$22.85	$22.62	8,146
2022-02-10	$23.01	$23.01	$22.86	$22.86	$22.63	23,478
2022-02-09	$23.09	$23.14	$23.09	$23.11	$22.87	34,271
2022-02-08	$23.05	$23.07	$23.02	$23.04	$22.81	31,317
2022-02-07	$23.07	$23.12	$23.03	$23.10	$22.86	19,713
2022-02-04	$23.05	$23.07	$23.05	$23.06	$22.82	6,641
2022-02-03	$23.22	$23.26	$23.22	$23.23	$22.99	13,287
2022-02-02	$23.37	$23.39	$23.36	$23.38	$23.14	18,976
2022-02-01	$23.28	$23.36	$23.28	$23.36	$23.12	23,673
2022-01-31	$23.24	$23.28	$23.20	$23.28	$23.04	20,804
2022-01-28	$23.19	$23.28	$23.19	$23.28	$23.04	14,623
2022-01-27	$23.34	$23.34	$23.21	$23.24	$23.00	92,637
2022-01-26	$23.43	$23.46	$23.26	$23.28	$23.05	27,055
2022-01-25	$23.37	$23.40	$23.36	$23.36	$23.12	11,723
2022-01-24	$23.39	$23.41	$23.37	$23.40	$23.16	40,617
2022-01-21	$23.45	$23.49	$23.44	$23.44	$23.20	177,367
2022-01-20	$23.50	$23.50	$23.40	$23.40	$23.16	22,758
2022-01-19	$23.50	$23.53	$23.47	$23.47	$23.23	10,410
2022-01-18	$23.46	$23.50	$23.43	$23.43	$23.19	27,860
2022-01-14	$23.56	$23.62	$23.56	$23.60	$23.36	34,328
2022-01-13	$23.66	$23.67	$23.63	$23.63	$23.39	34,853
2022-01-12	$23.70	$23.70	$23.67	$23.69	$23.44	39,282
2022-01-11	$23.58	$23.67	$23.58	$23.64	$23.40	37,893
2022-01-10	$23.51	$23.57	$23.49	$23.55	$23.31	41,641
2022-01-07	$23.58	$23.60	$23.57	$23.58	$23.34	41,346
2022-01-06	$23.66	$23.67	$23.61	$23.61	$23.37	38,025
2022-01-05	$23.79	$23.79	$23.64	$23.64	$23.40	25,631
2022-01-04	$23.79	$23.82	$23.75	$23.78	$23.54	36,257
2022-01-03	$23.82	$23.84	$23.80	$23.80	$23.56	11,669
2021-12-31	$23.94	$23.94	$23.89	$23.89	$23.65	6,205
2021-12-30	$23.91	$23.93	$23.89	$23.92	$23.67	10,388
2021-12-29	$23.90	$23.92	$23.89	$23.92	$23.68	5,016
2021-12-28	$23.95	$23.97	$23.92	$23.95	$23.71	14,903
2021-12-27	$23.95	$23.98	$23.94	$23.97	$23.72	33,142
2021-12-23	$23.90	$23.97	$23.84	$23.93	$23.69	11,349
2021-12-22	$23.88	$23.92	$23.87	$23.90	$23.65	72,869
2021-12-21	$23.82	$23.86	$23.80	$23.86	$23.62	20,383
2021-12-20	$23.79	$23.83	$23.78	$23.82	$23.58	98,430
2021-12-17	$23.81	$23.87	$23.81	$23.85	$23.60	16,883
2021-12-16	$23.87	$23.87	$23.82	$23.83	$23.59	78,572
2021-12-15	$23.75	$23.82	$23.75	$23.82	$23.58	22,222
2021-12-14	$23.86	$23.91	$23.86	$23.89	$23.52	22,464
2021-12-13	$23.91	$23.97	$23.91	$23.96	$23.59	9,101
2021-12-10	$23.92	$23.93	$23.90	$23.91	$23.54	18,642
2021-12-09	$23.94	$23.94	$23.88	$23.88	$23.51	11,931
2021-12-08	$24.00	$24.00	$23.91	$23.94	$23.57	8,990
2021-12-07	$23.98	$24.03	$23.97	$23.97	$23.60	18,405
2021-12-06	$23.88	$23.94	$23.88	$23.90	$23.53	20,278
2021-12-03	$23.84	$23.94	$23.83	$23.89	$23.52	17,941
2021-12-02	$23.77	$23.86	$23.77	$23.86	$23.49	20,733
2021-12-01	$23.78	$23.80	$23.74	$23.76	$23.40	34,658
2021-11-30	$23.80	$23.80	$23.72	$23.74	$23.38	33,036
2021-11-29	$23.69	$23.79	$23.69	$23.77	$23.41	131,904
2021-11-26	$23.70	$23.73	$23.68	$23.71	$23.34	29,385
2021-11-24	$23.67	$23.71	$23.64	$23.71	$23.35	59,565
2021-11-23	$23.74	$23.74	$23.70	$23.70	$23.34	63,192
2021-11-22	$23.84	$23.86	$23.76	$23.76	$23.40	53,116
2021-11-19	$23.90	$23.91	$23.86	$23.86	$23.49	6,539
2021-11-18	$23.86	$23.89	$23.86	$23.89	$23.52	9,367
2021-11-17	$23.93	$23.93	$23.82	$23.89	$23.52	34,689
2021-11-16	$23.85	$23.88	$23.83	$23.83	$23.46	29,042
2021-11-15	$23.96	$23.96	$23.86	$23.89	$23.52	25,354
2021-11-12	$23.99	$24.04	$23.97	$23.99	$23.57	20,310
2021-11-11	$24.04	$24.04	$23.98	$23.98	$23.56	7,575
2021-11-10	$24.12	$24.15	$24.03	$24.04	$23.62	29,863
2021-11-09	$24.17	$24.19	$24.16	$24.16	$23.73	31,158
2021-11-08	$24.17	$24.17	$24.13	$24.13	$23.70	21,738
2021-11-05	$24.15	$24.19	$24.15	$24.17	$23.74	13,706
2021-11-04	$24.03	$24.07	$24.03	$24.06	$23.64	37,323
2021-11-03	$23.97	$24.02	$23.96	$23.99	$23.57	26,114
2021-11-02	$23.97	$24.02	$23.97	$24.02	$23.60	18,084
2021-11-01	$23.93	$23.94	$23.93	$23.94	$23.51	15,889
2021-10-29	$23.98	$23.98	$23.96	$23.97	$23.55	20,426
2021-10-28	$23.98	$24.00	$23.97	$23.98	$23.56	11,875
2021-10-27	$24.00	$24.00	$23.97	$23.99	$23.57	10,562
2021-10-26	$23.96	$23.97	$23.94	$23.96	$23.53	10,838
2021-10-25	$23.91	$23.94	$23.91	$23.91	$23.49	9,509
2021-10-22	$23.89	$23.90	$23.88	$23.90	$23.48	17,079
2021-10-21	$23.94	$23.94	$23.88	$23.88	$23.46	23,038
2021-10-20	$23.94	$23.97	$23.94	$23.96	$23.54	35,802
2021-10-19	$23.99	$23.99	$23.94	$23.95	$23.53	25,060
2021-10-18	$23.94	$23.98	$23.94	$23.97	$23.55	14,813
2021-10-15	$23.99	$24.02	$23.99	$23.99	$23.57	9,871
2021-10-14	$24.07	$24.12	$24.06	$24.11	$23.62	15,107
2021-10-13	$23.98	$24.00	$23.97	$23.99	$23.51	24,100
2021-10-12	$23.94	$23.95	$23.93	$23.94	$23.46	48,183
2021-10-11	$23.91	$23.92	$23.88	$23.88	$23.40	18,004
2021-10-08	$23.94	$23.99	$23.93	$23.97	$23.49	18,106
2021-10-07	$24.04	$24.06	$23.98	$23.99	$23.51	28,803
2021-10-06	$24.00	$24.05	$24.00	$24.03	$23.55	20,638
2021-10-05	$24.07	$24.09	$24.04	$24.04	$23.56	18,195
2021-10-04	$24.11	$24.12	$24.08	$24.08	$23.60	11,533
2021-10-01	$24.13	$24.18	$24.11	$24.16	$23.67	23,943
2021-09-30	$24.07	$24.11	$24.06	$24.07	$23.59	17,193
2021-09-29	$24.11	$24.12	$24.08	$24.09	$23.61	8,987
2021-09-28	$24.08	$24.12	$24.07	$24.10	$23.62	25,009
2021-09-27	$24.16	$24.23	$24.16	$24.19	$23.71	23,026
2021-09-24	$24.21	$24.24	$24.20	$24.21	$23.73	21,850
2021-09-23	$24.26	$24.31	$24.23	$24.23	$23.75	84,930
2021-09-22	$24.26	$24.29	$24.26	$24.28	$23.79	30,530
2021-09-21	$24.27	$24.30	$24.24	$24.25	$23.76	37,046
2021-09-20	$24.22	$24.27	$24.21	$24.26	$23.77	24,608
2021-09-17	$24.28	$24.29	$24.24	$24.29	$23.80	15,847
2021-09-16	$24.29	$24.30	$24.27	$24.28	$23.79	27,098
2021-09-15	$24.30	$24.33	$24.28	$24.30	$23.81	26,119
2021-09-14	$24.36	$24.39	$24.35	$24.37	$23.82	19,353
2021-09-13	$24.31	$24.35	$24.31	$24.33	$23.78	11,877
2021-09-10	$24.33	$24.33	$24.23	$24.32	$23.77	50,327
2021-09-09	$24.31	$24.37	$24.30	$24.33	$23.78	14,689
2021-09-08	$24.25	$24.30	$24.24	$24.27	$23.72	24,964
2021-09-07	$24.25	$24.30	$24.24	$24.25	$23.70	22,890
2021-09-03	$24.29	$24.35	$24.29	$24.35	$23.80	11,940
2021-09-02	$24.33	$24.35	$24.32	$24.34	$23.79	11,310
2021-09-01	$24.29	$24.33	$24.29	$24.33	$23.78	17,149
2021-08-31	$24.25	$24.30	$24.25	$24.28	$23.73	21,836
2021-08-30	$24.28	$24.33	$24.28	$24.30	$23.75	11,302
2021-08-27	$24.20	$24.30	$24.20	$24.30	$23.75	17,079
2021-08-26	$24.20	$24.20	$24.17	$24.20	$23.66	14,418
2021-08-25	$24.24	$24.24	$24.19	$24.23	$23.68	29,881
2021-08-24	$24.18	$24.26	$24.18	$24.23	$23.68	28,629
2021-08-23	$24.23	$24.25	$24.19	$24.23	$23.68	8,225
2021-08-20	$24.17	$24.21	$24.14	$24.17	$23.63	24,751
2021-08-19	$24.06	$24.17	$24.06	$24.12	$23.58	22,867
2021-08-18	$24.15	$24.18	$24.11	$24.11	$23.57	52,465
2021-08-17	$24.13	$24.19	$24.13	$24.14	$23.60	16,287
2021-08-16	$24.19	$24.22	$24.17	$24.20	$23.66	29,743
2021-08-13	$24.10	$24.18	$24.10	$24.16	$23.61	14,777
2021-08-12	$24.12	$24.16	$24.12	$24.15	$23.56	46,315
2021-08-11	$24.11	$24.17	$24.10	$24.15	$23.55	17,874
2021-08-10	$24.13	$24.15	$24.11	$24.12	$23.53	11,093
2021-08-09	$24.16	$24.19	$24.15	$24.17	$23.58	14,318
2021-08-06	$24.24	$24.25	$24.21	$24.22	$23.63	11,692
2021-08-05	$24.24	$24.30	$24.24	$24.29	$23.69	10,080
2021-08-04	$24.28	$24.30	$24.27	$24.29	$23.69	13,900
2021-08-03	$24.31	$24.34	$24.29	$24.34	$23.74	14,207
2021-08-02	$24.35	$24.35	$24.30	$24.32	$23.72	20,983
2021-07-30	$24.32	$24.33	$24.29	$24.32	$23.72	10,349
2021-07-29	$24.28	$24.33	$24.28	$24.31	$23.71	14,881
2021-07-28	$24.28	$24.29	$24.26	$24.29	$23.69	23,313
2021-07-27	$24.24	$24.29	$24.24	$24.27	$23.67	20,939
2021-07-26	$24.28	$24.31	$24.26	$24.28	$23.68	21,053
2021-07-23	$24.28	$24.30	$24.26	$24.30	$23.70	8,785
2021-07-22	$24.19	$24.31	$24.19	$24.28	$23.68	17,550
2021-07-21	$24.20	$24.25	$24.20	$24.24	$23.65	31,595
2021-07-20	$24.22	$24.27	$24.20	$24.25	$23.65	28,836
2021-07-19	$24.20	$24.25	$24.17	$24.17	$23.58	12,028
2021-07-16	$24.22	$24.26	$24.21	$24.24	$23.64	14,137
2021-07-15	$24.21	$24.27	$24.21	$24.25	$23.66	31,784
2021-07-14	$24.26	$24.32	$24.25	$24.30	$23.65	23,991
2021-07-13	$24.24	$24.27	$24.23	$24.24	$23.58	8,125
2021-07-12	$24.30	$24.31	$24.28	$24.30	$23.64	4,986
2021-07-09	$24.31	$24.33	$24.29	$24.31	$23.66	8,748
2021-07-08	$24.32	$24.34	$24.30	$24.33	$23.67	22,918
2021-07-07	$24.32	$24.35	$24.32	$24.34	$23.69	19,820
2021-07-06	$24.24	$24.34	$24.24	$24.32	$23.67	13,628
2021-07-02	$24.28	$24.30	$24.26	$24.29	$23.64	7,016
2021-07-01	$24.24	$24.25	$24.22	$24.25	$23.59	29,622
2021-06-30	$24.22	$24.25	$24.20	$24.23	$23.58	11,345
2021-06-29	$24.17	$24.23	$24.17	$24.22	$23.57	11,012
2021-06-28	$24.16	$24.20	$24.15	$24.20	$23.55	23,171
2021-06-25	$24.14	$24.16	$24.13	$24.16	$23.51	9,737
2021-06-24	$24.15	$24.18	$24.14	$24.16	$23.51	15,026
2021-06-23	$24.08	$24.15	$24.08	$24.13	$23.48	16,287
2021-06-22	$24.09	$24.13	$24.09	$24.12	$23.47	22,003
2021-06-21	$24.09	$24.14	$24.09	$24.11	$23.46	11,648
2021-06-18	$24.09	$24.14	$24.09	$24.12	$23.47	16,338
2021-06-17	$24.09	$24.14	$24.07	$24.09	$23.44	16,785
2021-06-16	$24.12	$24.12	$24.03	$24.05	$23.40	10,372
2021-06-15	$24.09	$24.13	$24.06	$24.10	$23.45	72,150
2021-06-14	$24.18	$24.19	$24.14	$24.17	$23.46	23,481
2021-06-11	$24.21	$24.23	$24.19	$24.21	$23.50	10,642
2021-06-10	$24.13	$24.22	$24.13	$24.20	$23.49	10,503
2021-06-09	$24.15	$24.18	$24.13	$24.14	$23.43	18,604
2021-06-08	$24.10	$24.13	$24.09	$24.12	$23.41	23,721
2021-06-07	$24.07	$24.10	$24.05	$24.09	$23.38	34,923
2021-06-04	$24.05	$24.10	$24.04	$24.08	$23.37	57,034
2021-06-03	$24.01	$24.04	$24.00	$24.01	$23.31	33,451
2021-06-02	$24.03	$24.07	$24.03	$24.06	$23.35	17,688
2021-06-01	$23.95	$24.02	$23.94	$24.02	$23.31	22,650
2021-05-28	$24.00	$24.03	$24.00	$24.00	$23.30	7,386
2021-05-27	$24.00	$24.02	$23.99	$24.00	$23.29	11,719
2021-05-26	$24.01	$24.02	$23.99	$24.01	$23.30	16,448
2021-05-25	$24.01	$24.03	$23.98	$24.01	$23.30	24,902
2021-05-24	$23.96	$24.01	$23.96	$23.99	$23.28	20,078
2021-05-21	$23.94	$23.94	$23.90	$23.92	$23.22	23,622
2021-05-20	$23.90	$23.93	$23.89	$23.90	$23.20	31,632
2021-05-19	$23.83	$23.86	$23.80	$23.82	$23.12	16,987
2021-05-18	$23.89	$23.93	$23.87	$23.87	$23.17	20,626
2021-05-17	$23.90	$23.95	$23.90	$23.91	$23.21	25,385
2021-05-14	$23.90	$23.97	$23.90	$23.93	$23.23	3,976
2021-05-13	$23.94	$23.96	$23.92	$23.95	$23.19	11,146
2021-05-12	$23.92	$23.92	$23.88	$23.88	$23.13	13,221
2021-05-11	$24.01	$24.01	$23.94	$23.99	$23.23	12,495
2021-05-10	$24.05	$24.09	$24.01	$24.04	$23.28	10,929
2021-05-07	$24.13	$24.13	$24.06	$24.06	$23.30	27,065
2021-05-06	$24.04	$24.08	$24.04	$24.07	$23.30	24,316
2021-05-05	$24.01	$24.06	$24.01	$24.05	$23.29	48,800
2021-05-04	$23.99	$24.05	$23.99	$24.01	$23.24	49,784
2021-05-03	$24.01	$24.03	$24.01	$24.03	$23.26	57,211
2021-04-30	$23.96	$24.01	$23.96	$24.00	$23.24	29,832
2021-04-29	$23.95	$24.00	$23.95	$23.99	$23.23	15,192
2021-04-28	$23.91	$24.00	$23.91	$23.98	$23.22	26,061
2021-04-27	$23.98	$24.01	$23.94	$23.94	$23.18	19,648
2021-04-26	$24.01	$24.06	$24.00	$24.00	$23.24	33,352
2021-04-23	$24.01	$24.04	$23.99	$24.01	$23.25	36,661
2021-04-22	$23.99	$24.01	$23.98	$23.98	$23.22	45,259
2021-04-21	$23.97	$24.00	$23.96	$24.00	$23.24	16,678
2021-04-20	$23.91	$23.96	$23.91	$23.96	$23.20	17,875
2021-04-19	$23.94	$23.99	$23.94	$23.97	$23.21	12,495
2021-04-16	$24.02	$24.02	$23.98	$23.98	$23.22	26,007
2021-04-15	$24.01	$24.08	$23.98	$24.03	$23.27	23,887
2021-04-14	$24.00	$24.02	$23.98	$24.00	$23.19	14,851
2021-04-13	$23.94	$24.04	$23.93	$24.00	$23.19	20,720
2021-04-12	$23.95	$24.00	$23.94	$24.00	$23.19	31,200
2021-04-09	$23.98	$24.00	$23.96	$24.00	$23.19	62,721
2021-04-08	$23.97	$24.03	$23.97	$24.00	$23.19	18,565
2021-04-07	$24.00	$24.01	$23.97	$24.00	$23.19	22,211
2021-04-06	$23.85	$24.01	$23.85	$23.97	$23.16	36,518
2021-04-05	$23.33	$23.94	$23.33	$23.91	$23.10	21,506
2021-04-01	$23.89	$23.94	$23.89	$23.93	$23.13	16,683
2021-03-31	$23.74	$23.91	$23.74	$23.89	$23.08	20,292
2021-03-30	$23.78	$23.84	$23.78	$23.82	$23.01	39,483
2021-03-29	$23.74	$23.84	$23.74	$23.82	$23.01	18,994
2021-03-26	$23.73	$23.84	$23.73	$23.83	$23.03	23,930
2021-03-25	$23.78	$23.83	$23.77	$23.79	$22.99	37,784
2021-03-24	$23.68	$23.84	$23.68	$23.81	$23.00	33,804
2021-03-23	$23.73	$23.78	$23.72	$23.75	$22.95	31,776
2021-03-22	$23.70	$23.77	$23.67	$23.72	$22.92	25,796
2021-03-19	$23.61	$23.68	$23.58	$23.66	$22.86	12,417
2021-03-18	$23.64	$23.64	$23.60	$23.60	$22.80	122,446
2021-03-17	$23.66	$23.80	$23.66	$23.73	$22.93	121,769
2021-03-16	$23.75	$23.75	$23.70	$23.70	$22.90	35,707
2021-03-15	$23.67	$23.77	$23.67	$23.76	$22.96	32,922
2021-03-12	$23.83	$23.83	$23.76	$23.80	$22.94	123,622
2021-03-11	$23.85	$23.93	$23.85	$23.90	$23.04	25,765
2021-03-10	$23.80	$23.88	$23.80	$23.85	$22.99	106,744
2021-03-09	$23.80	$23.82	$23.78	$23.78	$22.92	36,773
2021-03-08	$23.80	$23.80	$23.74	$23.75	$22.89	20,572
2021-03-05	$23.84	$23.90	$23.82	$23.89	$23.02	23,870
2021-03-04	$23.97	$24.00	$23.85	$23.85	$22.99	15,715
2021-03-03	$23.82	$24.00	$23.82	$23.99	$23.13	21,323
2021-03-02	$24.07	$24.09	$24.03	$24.03	$23.16	20,033
2021-03-01	$24.00	$24.11	$24.00	$24.08	$23.21	35,946
2021-02-26	$23.93	$23.96	$23.92	$23.93	$23.07	28,625
2021-02-25	$23.98	$23.98	$23.87	$23.87	$23.01	36,364
2021-02-24	$23.99	$24.12	$23.99	$24.10	$23.23	21,172
2021-02-23	$24.09	$24.13	$24.09	$24.09	$23.22	51,110
2021-02-22	$24.11	$24.13	$24.06	$24.09	$23.22	43,056
2021-02-19	$24.20	$24.20	$24.14	$24.14	$23.27	25,771
2021-02-18	$24.11	$24.23	$24.11	$24.19	$23.32	21,328
2021-02-17	$24.18	$24.24	$24.18	$24.23	$23.35	54,266
2021-02-16	$24.29	$24.29	$24.17	$24.17	$23.30	64,706
2021-02-12	$24.25	$24.31	$24.25	$24.27	$23.40	24,431
2021-02-11	$24.29	$24.39	$24.29	$24.36	$23.44	37,659
2021-02-10	$24.33	$24.38	$24.30	$24.36	$23.43	39,727
2021-02-09	$24.34	$24.37	$24.31	$24.31	$23.39	27,419
2021-02-08	$24.30	$24.38	$24.30	$24.34	$23.41	30,949
2021-02-05	$24.31	$24.34	$24.29	$24.31	$23.39	26,709
2021-02-04	$24.27	$24.32	$24.26	$24.32	$23.40	29,412
2021-02-03	$24.02	$24.32	$24.02	$24.28	$23.35	37,186
2021-02-02	$24.24	$24.30	$24.24	$24.26	$23.34	61,623
2021-02-01	$24.21	$24.28	$24.21	$24.27	$23.35	25,502
2021-01-29	$24.14	$24.25	$24.14	$24.17	$23.25	22,435
2021-01-28	$24.18	$24.28	$24.18	$24.24	$23.32	24,950
2021-01-27	$24.20	$24.28	$24.20	$24.22	$23.30	17,383
2021-01-26	$24.20	$24.33	$24.20	$24.28	$23.36	21,232
2021-01-25	$24.24	$24.30	$24.23	$24.30	$23.38	30,160
2021-01-22	$24.20	$24.27	$24.20	$24.24	$23.32	44,032
2021-01-21	$24.29	$24.32	$24.28	$24.29	$23.37	45,142
2021-01-20	$24.32	$24.33	$24.28	$24.33	$23.41	41,359
2021-01-19	$24.25	$24.30	$24.25	$24.27	$23.35	44,251
2021-01-15	$24.24	$24.30	$24.22	$24.22	$23.30	51,709
2021-01-14	$24.26	$24.27	$24.25	$24.25	$23.33	19,497
2021-01-13	$24.15	$24.27	$24.15	$24.26	$23.34	43,072
2021-01-12	$24.10	$24.20	$24.10	$24.18	$23.26	40,533
2021-01-11	$24.21	$24.21	$24.17	$24.18	$23.26	24,241
2021-01-08	$24.25	$24.28	$24.24	$24.26	$23.34	55,026
2021-01-07	$24.24	$24.30	$24.23	$24.26	$23.34	24,214
2021-01-06	$24.25	$24.27	$24.20	$24.23	$23.31	21,546
2021-01-05	$24.25	$24.33	$24.25	$24.28	$23.36	36,832
2021-01-04	$24.30	$24.34	$24.28	$24.34	$23.42	25,344
2020-12-31	$24.31	$24.39	$24.31	$24.35	$23.43	6,592
2020-12-30	$24.25	$24.38	$24.25	$24.38	$23.45	33,441
2020-12-29	$24.28	$24.38	$24.28	$24.38	$23.43	61,048
2020-12-28	$24.36	$24.36	$24.31	$24.32	$23.38	38,559
2020-12-24	$24.22	$24.35	$24.22	$24.35	$23.41	19,800
2020-12-23	$24.24	$24.30	$24.23	$24.28	$23.33	33,699
2020-12-22	$24.21	$24.23	$24.18	$24.21	$23.27	37,920
2020-12-21	$24.20	$24.23	$24.17	$24.23	$23.29	29,272
2020-12-18	$24.22	$24.24	$24.20	$24.23	$23.29	36,465
2020-12-17	$24.24	$24.28	$24.21	$24.28	$23.34	28,110
2020-12-16	$24.17	$24.23	$24.16	$24.19	$23.25	24,809
2020-12-15	$24.10	$24.26	$24.10	$24.23	$23.29	21,284
2020-12-14	$24.30	$24.31	$24.26	$24.28	$23.25	17,450
2020-12-11	$23.63	$24.31	$23.63	$24.31	$23.28	40,440
2020-12-10	$24.19	$24.31	$24.19	$24.29	$23.25	31,078
2020-12-09	$24.25	$24.29	$24.18	$24.21	$23.18	22,707
2020-12-08	$24.32	$24.32	$24.26	$24.29	$23.26	22,171
2020-12-07	$24.27	$24.32	$24.27	$24.27	$23.24	21,475
2020-12-04	$24.29	$24.29	$24.27	$24.29	$23.25	23,194
2020-12-03	$24.22	$24.30	$24.22	$24.25	$23.22	25,563
2020-12-02	$24.18	$24.28	$24.16	$24.22	$23.19	123,976
2020-12-01	$23.97	$24.27	$23.97	$24.20	$23.17	32,035
2020-11-30	$24.19	$24.27	$24.19	$24.26	$23.23	39,540
2020-11-27	$24.22	$24.27	$24.21	$24.24	$23.21	21,570
2020-11-25	$24.17	$24.21	$24.17	$24.17	$23.14	23,706
2020-11-24	$24.17	$24.22	$24.17	$24.17	$23.14	28,812
2020-11-23	$24.23	$24.23	$24.17	$24.20	$23.17	24,992
2020-11-20	$24.19	$24.22	$24.15	$24.15	$23.12	55,833
2020-11-19	$24.16	$24.22	$24.14	$24.16	$23.13	16,301
2020-11-18	$24.10	$24.18	$24.10	$24.10	$23.08	70,547
2020-11-17	$24.09	$24.14	$24.09	$24.13	$23.10	48,490
2020-11-16	$24.04	$24.10	$24.04	$24.07	$23.05	27,091
2020-11-13	$24.04	$24.06	$24.02	$24.04	$23.02	37,927
2020-11-12	$24.06	$24.08	$24.05	$24.07	$23.00	22,668
2020-11-11	$24.05	$24.07	$24.02	$24.03	$22.97	62,596
2020-11-10	$24.01	$24.09	$24.01	$24.02	$22.96	40,403
2020-11-09	$24.15	$24.20	$24.06	$24.06	$22.99	25,458
2020-11-06	$24.14	$24.14	$24.07	$24.08	$23.01	38,317
2020-11-05	$24.12	$24.22	$24.12	$24.20	$23.13	338,643
2020-11-04	$23.97	$24.13	$23.97	$24.09	$23.02	19,220
2020-11-03	$23.85	$23.91	$23.84	$23.87	$22.81	45,526
2020-11-02	$23.86	$23.87	$23.82	$23.84	$22.78	24,496
2020-10-30	$23.80	$23.83	$23.77	$23.78	$22.73	19,225
2020-10-29	$23.81	$23.84	$23.78	$23.80	$22.75	40,605
2020-10-28	$23.86	$23.87	$23.81	$23.81	$22.75	48,232
2020-10-27	$23.88	$23.97	$23.88	$23.91	$22.85	23,452
2020-10-26	$23.93	$23.94	$23.89	$23.91	$22.85	23,773
2020-10-23	$23.90	$23.95	$23.90	$23.92	$22.86	34,308
2020-10-22	$23.95	$23.95	$23.89	$23.89	$22.83	26,700
2020-10-21	$23.90	$23.97	$23.90	$23.91	$22.85	44,024
2020-10-20	$23.87	$23.97	$23.87	$23.92	$22.86	48,772
2020-10-19	$24.01	$24.01	$23.92	$23.95	$22.89	31,514
2020-10-16	$23.97	$24.01	$23.97	$24.00	$22.93	18,019
2020-10-15	$24.03	$24.03	$23.96	$23.99	$22.93	356,029
2020-10-14	$24.07	$24.09	$24.04	$24.06	$22.95	36,015
2020-10-13	$24.11	$24.11	$24.03	$24.06	$22.95	32,102
2020-10-12	$23.99	$24.12	$23.99	$24.08	$22.97	17,374
2020-10-09	$24.01	$24.05	$23.99	$23.99	$22.89	18,237
2020-10-08	$23.98	$24.01	$23.97	$23.97	$22.87	63,086
2020-10-07	$23.95	$24.00	$23.94	$23.94	$22.84	34,399
2020-10-06	$23.94	$24.00	$23.92	$23.92	$22.82	53,100
2020-10-05	$23.96	$23.99	$23.93	$23.93	$22.83	37,899
2020-10-02	$23.93	$23.96	$23.90	$23.91	$22.81	20,367
2020-10-01	$23.84	$23.96	$23.84	$23.93	$22.83	43,588
2020-09-30	$23.84	$23.95	$23.84	$23.88	$22.78	46,699
2020-09-29	$23.85	$23.96	$23.85	$23.91	$22.81	46,882
2020-09-28	$23.86	$23.93	$23.84	$23.86	$22.76	47,491
2020-09-25	$23.84	$23.84	$23.77	$23.78	$22.69	69,768
2020-09-24	$23.76	$23.83	$23.76	$23.80	$22.70	44,016
2020-09-23	$23.97	$23.97	$23.82	$23.83	$22.73	35,117
2020-09-22	$23.89	$23.95	$23.89	$23.93	$22.83	45,288
2020-09-21	$23.94	$23.96	$23.90	$23.91	$22.81	56,777
2020-09-18	$24.05	$24.05	$23.98	$23.98	$22.88	23,975
2020-09-17	$24.05	$24.07	$24.01	$24.01	$22.90	65,010
2020-09-16	$24.00	$24.12	$24.00	$24.05	$22.94	45,971
2020-09-15	$24.04	$24.07	$23.99	$24.05	$22.94	45,291
2020-09-14	$24.10	$24.12	$24.03	$24.03	$22.89	74,819
2020-09-11	$23.77	$24.08	$23.77	$24.03	$22.89	25,341
2020-09-10	$24.07	$24.09	$24.01	$24.01	$22.87	34,592
2020-09-09	$24.07	$24.07	$24.00	$24.03	$22.89	82,475
2020-09-08	$23.93	$24.03	$23.93	$23.96	$22.82	43,881
2020-09-04	$24.01	$24.15	$23.99	$24.00	$22.86	61,300
2020-09-03	$24.20	$24.20	$24.12	$24.14	$22.99	27,742
2020-09-02	$24.17	$24.23	$24.13	$24.23	$23.08	53,393
2020-09-01	$24.05	$24.16	$24.05	$24.14	$22.99	90,808
2020-08-31	$24.05	$24.10	$24.05	$24.05	$22.90	40,038
2020-08-28	$23.96	$24.09	$23.96	$24.03	$22.89	68,570
2020-08-27	$24.10	$24.11	$24.00	$24.00	$22.86	56,238
2020-08-26	$23.99	$24.11	$23.99	$24.06	$22.91	59,146
2020-08-25	$24.10	$24.10	$24.04	$24.08	$22.93	21,339
2020-08-24	$24.08	$24.12	$24.06	$24.08	$22.93	33,198
2020-08-21	$24.10	$24.10	$24.04	$24.07	$22.92	31,533
2020-08-20	$23.93	$24.07	$23.93	$24.04	$22.90	40,532
2020-08-19	$24.06	$24.06	$23.98	$24.03	$22.89	23,199
2020-08-18	$24.05	$24.09	$24.03	$24.08	$22.93	19,213
2020-08-17	$23.70	$24.02	$23.70	$24.02	$22.87	9,093
2020-08-14	$23.89	$23.97	$23.89	$23.92	$22.78	43,272
2020-08-13	$24.03	$24.09	$23.98	$23.98	$22.81	58,568
2020-08-12	$24.05	$24.14	$24.05	$24.06	$22.89	51,831
2020-08-11	$24.23	$24.23	$24.08	$24.08	$22.91	26,734
2020-08-10	$24.21	$24.28	$24.20	$24.22	$23.04	52,573
2020-08-07	$24.28	$24.28	$24.22	$24.22	$23.04	18,237
2020-08-06	$24.26	$24.31	$24.26	$24.28	$23.10	25,150
2020-08-05	$24.16	$24.30	$24.16	$24.22	$23.04	27,699
2020-08-04	$24.15	$24.26	$24.15	$24.23	$23.05	63,861
2020-08-03	$24.23	$24.26	$24.17	$24.23	$23.05	28,477
2020-07-31	$24.20	$24.25	$24.16	$24.20	$23.02	42,860
2020-07-30	$24.21	$24.23	$24.15	$24.16	$22.98	81,265
2020-07-29	$23.86	$24.19	$23.86	$24.15	$22.97	88,709
2020-07-28	$24.15	$24.15	$24.07	$24.09	$22.92	39,481
2020-07-27	$23.87	$24.15	$23.87	$24.08	$22.91	29,782
2020-07-24	$23.98	$24.14	$23.98	$24.11	$22.94	103,502
2020-07-23	$24.16	$24.16	$24.08	$24.10	$22.93	4,861,785
2020-07-22	$24.15	$24.15	$24.08	$24.09	$22.92	47,191
2020-07-21	$24.11	$24.12	$24.05	$24.12	$22.94	88,200
2020-07-20	$23.91	$24.06	$23.91	$24.01	$22.84	139,912
2020-07-17	$23.97	$24.03	$23.97	$23.98	$22.81	18,993
2020-07-16	$24.01	$24.02	$23.94	$24.00	$22.83	45,846
2020-07-15	$23.95	$24.00	$23.91	$23.97	$22.80	52,200
2020-07-14	$23.72	$23.99	$23.72	$23.94	$22.74	90,191
2020-07-13	$23.87	$23.93	$23.87	$23.90	$22.70	60,350
2020-07-10	$23.92	$23.96	$23.91	$23.91	$22.71	35,301
2020-07-09	$23.93	$23.95	$23.90	$23.92	$22.72	30,201
2020-07-08	$23.94	$23.94	$23.89	$23.93	$22.73	94,602
2020-07-07	$23.87	$23.96	$23.87	$23.94	$22.74	45,954
2020-07-06	$23.93	$23.94	$23.86	$23.90	$22.70	36,100
2020-07-02	$23.82	$23.92	$23.81	$23.84	$22.64	64,211
2020-07-01	$23.78	$23.84	$23.78	$23.83	$22.63	23,006
2020-06-30	$23.78	$23.81	$23.76	$23.78	$22.59	40,200
2020-06-29	$23.73	$23.78	$23.73	$23.75	$22.56	68,606
2020-06-26	$23.87	$23.87	$23.73	$23.73	$22.54	32,855
2020-06-25	$23.72	$23.81	$23.72	$23.75	$22.56	19,491
2020-06-24	$23.85	$23.85	$23.72	$23.78	$22.59	42,807
2020-06-23	$23.82	$23.85	$23.78	$23.79	$22.60	56,426
2020-06-22	$23.78	$23.88	$23.78	$23.80	$22.61	19,453
2020-06-19	$23.83	$23.87	$23.81	$23.81	$22.61	25,300
2020-06-18	$23.86	$23.88	$23.82	$23.82	$22.62	31,278
2020-06-17	$23.78	$23.89	$23.78	$23.82	$22.62	22,803
2020-06-16	$23.84	$23.88	$23.82	$23.83	$22.63	38,401
2020-06-15	$23.70	$23.89	$23.70	$23.85	$22.65	29,199
2020-06-12	$23.75	$23.82	$23.72	$23.75	$22.53	42,901
2020-06-11	$23.79	$23.81	$23.70	$23.71	$22.49	52,700
2020-06-10	$23.79	$23.95	$23.79	$23.93	$22.70	81,654
2020-06-09	$23.85	$23.85	$23.78	$23.79	$22.56	141,941
2020-06-08	$23.73	$23.84	$23.73	$23.83	$22.60	58,427
2020-06-05	$23.80	$23.81	$23.74	$23.77	$22.54	87,556
2020-06-04	$23.82	$23.82	$23.72	$23.75	$22.52	39,880
2020-06-03	$23.84	$23.87	$23.76	$23.79	$22.56	57,386
2020-06-02	$23.79	$23.87	$23.77	$23.86	$22.63	93,900
2020-06-01	$23.66	$23.75	$23.62	$23.70	$22.48	56,407
2020-05-29	$23.72	$23.77	$23.65	$23.73	$22.51	42,802
2020-05-28	$23.70	$23.72	$23.66	$23.69	$22.46	55,400
2020-05-27	$23.63	$23.71	$23.63	$23.68	$22.46	84,278
2020-05-26	$23.56	$23.69	$23.56	$23.68	$22.45	185,557
2020-05-22	$23.55	$23.62	$23.55	$23.62	$22.40	51,660
2020-05-21	$23.57	$23.63	$23.56	$23.58	$22.36	796,715
2020-05-20	$23.57	$23.63	$23.53	$23.60	$22.38	71,400
2020-05-19	$23.43	$23.54	$23.43	$23.51	$22.30	62,583
2020-05-18	$23.44	$23.47	$23.41	$23.45	$22.24	52,648
2020-05-15	$23.37	$23.43	$23.37	$23.41	$22.20	50,699
2020-05-14	$23.40	$23.47	$23.38	$23.44	$22.19	40,419
2020-05-13	$23.43	$23.46	$23.37	$23.37	$22.13	74,657
2020-05-12	$23.40	$23.48	$23.38	$23.42	$22.17	113,300
2020-05-11	$23.38	$23.39	$23.31	$23.36	$22.12	71,300
2020-05-08	$23.45	$23.45	$23.37	$23.43	$22.18	68,968
2020-05-07	$23.31	$23.47	$23.31	$23.44	$22.19	55,418
2020-05-06	$23.35	$23.36	$23.32	$23.32	$22.08	77,900
2020-05-05	$23.44	$23.48	$23.40	$23.40	$22.16	70,672
2020-05-04	$23.40	$23.44	$23.37	$23.41	$22.17	64,316
2020-05-01	$23.47	$23.48	$23.37	$23.38	$22.14	94,461
2020-04-30	$23.47	$23.50	$23.44	$23.45	$22.20	94,898
2020-04-29	$23.48	$23.53	$23.45	$23.52	$22.27	70,500
2020-04-28	$23.36	$23.43	$23.36	$23.40	$22.16	95,200
2020-04-27	$23.37	$23.37	$23.32	$23.32	$22.08	74,937
2020-04-24	$23.38	$23.43	$23.36	$23.37	$22.13	60,225
2020-04-23	$23.48	$23.48	$23.40	$23.40	$22.16	58,100
2020-04-22	$23.37	$23.43	$23.35	$23.40	$22.15	58,147
2020-04-21	$23.33	$23.44	$23.32	$23.41	$22.16	74,889
2020-04-20	$23.47	$23.50	$23.38	$23.42	$22.17	55,100
2020-04-17	$23.60	$23.60	$23.46	$23.49	$22.24	75,900
2020-04-16	$23.47	$23.55	$23.46	$23.47	$22.22	44,500
2020-04-15	$23.38	$23.56	$23.37	$23.50	$22.25	39,424
2020-04-14	$23.46	$23.58	$23.46	$23.47	$22.20	102,783
2020-04-13	$23.66	$23.66	$23.42	$23.45	$22.18	62,619
2020-04-09	$23.54	$23.62	$23.51	$23.58	$22.30	141,700
2020-04-08	$22.94	$23.15	$22.94	$23.05	$21.80	69,990
2020-04-07	$22.90	$23.07	$22.90	$23.01	$21.77	38,576
2020-04-06	$22.99	$23.00	$22.90	$22.96	$21.72	81,300
2020-04-03	$23.01	$23.01	$22.79	$22.79	$21.56	47,823
2020-04-02	$22.89	$22.98	$22.79	$22.98	$21.74	168,624
2020-04-01	$23.04	$23.04	$22.74	$22.91	$21.67	55,652
2020-03-31	$22.85	$23.00	$22.85	$22.88	$21.64	91,156
2020-03-30	$22.86	$23.06	$22.86	$22.91	$21.67	131,780
2020-03-27	$22.65	$22.95	$22.65	$22.85	$21.61	140,673
2020-03-26	$22.57	$22.90	$22.57	$22.81	$21.58	225,959
2020-03-25	$22.65	$23.03	$22.64	$22.90	$21.67	88,100
2020-03-24	$22.16	$22.53	$22.16	$22.44	$21.23	267,535
2020-03-23	$19.93	$22.31	$19.93	$21.93	$20.74	292,526
2020-03-20	$21.71	$22.14	$21.70	$21.78	$20.60	228,201
2020-03-19	$21.49	$21.76	$21.45	$21.60	$20.43	531,265
2020-03-18	$22.11	$22.62	$21.64	$21.81	$20.63	368,089
2020-03-17	$23.24	$23.46	$22.95	$23.00	$21.76	2,307,597
2020-03-16	$22.89	$23.60	$22.89	$23.35	$22.09	3,426,100
2020-03-13	$23.66	$24.02	$23.60	$23.90	$22.61	890,500
2020-03-12	$23.36	$24.07	$22.27	$23.58	$22.24	917,018
2020-03-11	$24.84	$24.84	$24.31	$24.31	$22.93	85,681
2020-03-10	$25.45	$25.45	$24.95	$25.01	$23.59	97,524
2020-03-09	$24.41	$25.30	$24.41	$25.16	$23.74	80,776
2020-03-06	$25.68	$25.74	$25.62	$25.69	$24.24	32,436
2020-03-05	$25.65	$25.69	$25.61	$25.63	$24.18	28,810
2020-03-04	$25.97	$25.97	$25.70	$25.71	$24.25	38,814
2020-03-03	$25.44	$25.65	$25.44	$25.60	$24.15	114,095
2020-03-02	$25.42	$25.50	$25.40	$25.45	$24.01	169,680
2020-02-28	$25.24	$25.40	$25.23	$25.40	$23.96	209,700
2020-02-27	$25.20	$25.35	$25.20	$25.21	$23.78	94,978
2020-02-26	$25.39	$25.41	$25.35	$25.35	$23.91	61,407
2020-02-25	$25.52	$25.52	$25.38	$25.39	$23.96	42,345
2020-02-24	$25.49	$25.49	$25.44	$25.45	$24.01	37,163
2020-02-21	$25.49	$25.54	$25.46	$25.50	$24.05	51,103
2020-02-20	$25.39	$25.46	$25.39	$25.44	$24.00	49,743
2020-02-19	$25.40	$25.42	$25.36	$25.39	$23.95	43,202
2020-02-18	$25.37	$25.43	$25.37	$25.37	$23.93	39,247
2020-02-14	$25.40	$25.40	$25.36	$25.38	$23.94	34,561
2020-02-13	$25.39	$25.41	$25.38	$25.38	$23.90	20,700
2020-02-12	$25.38	$25.40	$25.35	$25.37	$23.89	23,562
2020-02-11	$25.39	$25.41	$25.37	$25.37	$23.89	29,148
2020-02-10	$25.36	$25.43	$25.36	$25.39	$23.90	35,452
2020-02-07	$25.27	$25.39	$25.27	$25.35	$23.87	39,973
2020-02-06	$25.28	$25.32	$25.27	$25.28	$23.80	28,271
2020-02-05	$25.25	$25.31	$25.25	$25.27	$23.79	45,754
2020-02-04	$25.29	$25.30	$25.27	$25.28	$23.80	50,200
2020-02-03	$25.30	$25.34	$25.29	$25.32	$23.83	48,000
2020-01-31	$25.27	$25.31	$25.27	$25.31	$23.83	21,730
2020-01-30	$25.28	$25.32	$25.23	$25.30	$23.82	42,438
2020-01-29	$25.25	$25.31	$25.23	$25.28	$23.80	30,420
2020-01-28	$25.17	$25.25	$25.17	$25.21	$23.74	60,120
2020-01-27	$25.17	$25.21	$25.14	$25.17	$23.70	40,283
2020-01-24	$25.17	$25.21	$25.17	$25.17	$23.70	35,500
2020-01-23	$25.15	$25.19	$25.14	$25.15	$23.68	44,000
2020-01-22	$25.16	$25.17	$25.13	$25.14	$23.67	44,353
2020-01-21	$25.10	$25.16	$25.10	$25.15	$23.67	43,600
2020-01-17	$25.10	$25.11	$25.05	$25.07	$23.60	50,592
2020-01-16	$25.14	$25.14	$25.08	$25.13	$23.66	32,526
2020-01-15	$25.16	$25.16	$25.09	$25.11	$23.64	39,991
2020-01-14	$25.09	$25.10	$25.06	$25.06	$23.59	42,600
2020-01-13	$25.03	$25.07	$25.03	$25.04	$23.58	22,659
2020-01-10	$25.01	$25.10	$25.01	$25.10	$23.63	60,569
2020-01-09	$24.94	$25.05	$24.94	$25.00	$23.54	73,288
2020-01-08	$25.04	$25.04	$24.94	$24.95	$23.49	64,139
2020-01-07	$25.01	$25.05	$24.98	$25.01	$23.54	42,829
2020-01-06	$24.99	$25.09	$24.99	$25.01	$23.55	39,144
2020-01-03	$25.05	$25.09	$25.04	$25.07	$23.60	31,200
2020-01-02	$24.91	$25.01	$24.91	$25.01	$23.55	49,888
2019-12-31	$24.92	$24.92	$24.88	$24.92	$23.46	17,700
2019-12-30	$24.93	$24.95	$24.87	$24.95	$23.49	55,366
2019-12-27	$24.94	$24.98	$24.93	$24.97	$23.51	47,496
2019-12-26	$24.92	$24.95	$24.91	$24.93	$23.47	32,600
2019-12-24	$24.91	$24.91	$24.86	$24.89	$23.43	30,743
2019-12-23	$24.83	$24.89	$24.83	$24.86	$23.41	48,589
2019-12-20	$24.87	$24.91	$24.86	$24.90	$23.44	32,430
2019-12-19	$24.81	$24.90	$24.80	$24.85	$23.40	41,784
2019-12-18	$24.87	$24.90	$24.86	$24.89	$23.43	62,871
2019-12-17	$24.83	$24.90	$24.83	$24.87	$23.42	70,841
2019-12-16	$24.84	$24.89	$24.83	$24.88	$23.42	67,637
2019-12-13	$24.98	$25.03	$24.98	$25.00	$23.41	31,500
2019-12-12	$25.02	$25.02	$24.89	$24.90	$23.32	63,131
2019-12-11	$24.96	$25.03	$24.93	$25.02	$23.43	107,220
2019-12-10	$24.90	$24.94	$24.89	$24.93	$23.34	44,200
2019-12-09	$24.90	$24.93	$24.87	$24.88	$23.30	30,500
2019-12-06	$24.85	$24.92	$24.84	$24.86	$23.28	66,807
2019-12-05	$24.84	$24.91	$24.84	$24.90	$23.31	28,600
2019-12-04	$24.86	$24.94	$24.86	$24.89	$23.31	42,488
2019-12-03	$24.85	$24.96	$24.85	$24.93	$23.34	57,000
2019-12-02	$24.80	$24.81	$24.77	$24.80	$23.22	44,300
2019-11-29	$24.89	$24.93	$24.89	$24.89	$23.31	25,600
2019-11-27	$24.86	$24.95	$24.86	$24.94	$23.35	36,601
2019-11-26	$24.93	$24.94	$24.91	$24.92	$23.34	81,700
2019-11-25	$24.87	$24.88	$24.85	$24.88	$23.30	36,400
2019-11-22	$24.80	$24.86	$24.78	$24.80	$23.22	58,640
2019-11-21	$24.81	$24.82	$24.78	$24.79	$23.21	27,600
2019-11-20	$24.79	$24.86	$24.79	$24.85	$23.27	64,357
2019-11-19	$24.78	$24.82	$24.77	$24.80	$23.22	62,300
2019-11-18	$24.83	$24.83	$24.78	$24.82	$23.24	54,909
2019-11-15	$24.73	$24.82	$24.73	$24.82	$23.24	34,736
2019-11-14	$24.85	$24.87	$24.81	$24.86	$23.22	38,900
2019-11-13	$24.75	$24.78	$24.75	$24.78	$23.15	24,497
2019-11-12	$24.73	$24.75	$24.72	$24.74	$23.11	19,400
2019-11-11	$24.72	$24.74	$24.70	$24.70	$23.07	70,314
2019-11-08	$24.69	$24.74	$24.69	$24.70	$23.07	47,105
2019-11-07	$24.77	$24.80	$24.71	$24.74	$23.11	39,425
2019-11-06	$24.83	$24.88	$24.83	$24.87	$23.22	36,656
2019-11-05	$24.88	$24.88	$24.80	$24.83	$23.19	69,538
2019-11-04	$24.89	$24.94	$24.89	$24.91	$23.27	34,629
2019-11-01	$24.96	$24.96	$24.94	$24.95	$23.30	26,000
2019-10-31	$24.94	$24.96	$24.92	$24.92	$23.28	27,900
2019-10-30	$24.86	$24.89	$24.80	$24.86	$23.22	33,464
2019-10-29	$24.84	$24.85	$24.80	$24.80	$23.16	67,920
2019-10-28	$24.82	$24.87	$24.82	$24.82	$23.18	41,700
2019-10-25	$24.90	$24.92	$24.88	$24.88	$23.24	25,837
2019-10-24	$24.92	$24.93	$24.89	$24.89	$23.25	37,819
2019-10-23	$24.88	$24.92	$24.88	$24.89	$23.25	31,507
2019-10-22	$24.86	$24.90	$24.86	$24.88	$23.24	37,614
2019-10-21	$24.84	$24.87	$24.83	$24.83	$23.19	30,796
2019-10-18	$24.83	$24.97	$24.83	$24.90	$23.26	37,118
2019-10-17	$24.82	$24.92	$24.82	$24.89	$23.25	26,783
2019-10-16	$24.85	$24.90	$24.85	$24.89	$23.24	30,729
2019-10-15	$24.92	$24.92	$24.85	$24.86	$23.22	37,126
2019-10-14	$24.91	$25.00	$24.91	$24.95	$23.25	36,190
2019-10-11	$24.90	$24.95	$24.88	$24.91	$23.21	20,857
2019-10-10	$24.93	$24.94	$24.92	$24.94	$23.23	32,300
2019-10-09	$24.99	$25.03	$24.95	$25.00	$23.29	28,978
2019-10-08	$25.04	$25.05	$24.99	$24.99	$23.28	24,992
2019-10-07	$25.07	$25.07	$25.04	$25.04	$23.33	23,500
2019-10-04	$25.04	$25.14	$25.04	$25.07	$23.36	18,700
2019-10-03	$24.94	$25.04	$24.94	$25.02	$23.31	19,490
2019-10-02	$24.99	$25.00	$24.94	$24.96	$23.26	53,704
2019-10-01	$24.87	$25.07	$24.87	$24.97	$23.26	29,151
2019-09-30	$24.91	$25.01	$24.91	$25.01	$23.30	48,260
2019-09-27	$24.89	$24.99	$24.89	$24.96	$23.26	35,383
2019-09-26	$24.92	$24.99	$24.92	$24.95	$23.25	42,154
2019-09-25	$24.98	$25.00	$24.91	$24.92	$23.22	47,509
2019-09-24	$25.04	$25.07	$25.00	$25.03	$23.32	28,420
2019-09-23	$25.01	$25.06	$24.96	$25.03	$23.32	46,137
2019-09-20	$24.93	$25.01	$24.90	$25.00	$23.29	45,479
2019-09-19	$24.95	$24.95	$24.90	$24.92	$23.22	98,399
2019-09-18	$24.92	$24.92	$24.84	$24.89	$23.19	33,163
2019-09-17	$24.78	$24.86	$24.78	$24.84	$23.14	46,382
2019-09-16	$24.79	$24.82	$24.75	$24.80	$23.11	48,138
2019-09-13	$24.87	$24.88	$24.76	$24.77	$23.01	41,900
2019-09-12	$25.00	$25.00	$24.91	$24.92	$23.15	47,667
2019-09-11	$24.96	$24.97	$24.94	$24.96	$23.18	36,632
2019-09-10	$25.03	$25.06	$24.96	$24.96	$23.19	43,205
2019-09-09	$25.05	$25.12	$25.05	$25.08	$23.30	44,030
2019-09-06	$25.17	$25.21	$25.16	$25.19	$23.40	56,100
2019-09-05	$25.15	$25.16	$25.11	$25.13	$23.35	65,200
2019-09-04	$25.13	$25.23	$25.12	$25.19	$23.40	27,161
2019-09-03	$25.14	$25.21	$25.14	$25.15	$23.37	67,336
2019-08-30	$25.44	$25.44	$25.12	$25.20	$23.41	59,024
2019-08-29	$25.20	$25.22	$25.18	$25.20	$23.41	43,136
2019-08-28	$25.26	$25.26	$25.20	$25.21	$23.42	37,218
2019-08-27	$25.16	$25.19	$25.12	$25.13	$23.35	48,088
2019-08-26	$25.09	$25.11	$25.07	$25.08	$23.30	16,200
2019-08-23	$24.96	$25.09	$24.96	$25.07	$23.29	35,698
2019-08-22	$25.05	$25.05	$25.01	$25.03	$23.25	22,023
2019-08-21	$25.03	$25.09	$25.02	$25.05	$23.27	68,278
2019-08-20	$25.02	$25.03	$24.99	$25.02	$23.24	28,428
2019-08-19	$24.91	$24.99	$24.91	$24.95	$23.18	36,897
2019-08-16	$24.94	$25.01	$24.93	$24.99	$23.22	27,987
2019-08-15	$24.92	$24.98	$24.91	$24.97	$23.20	44,790
2019-08-14	$24.94	$24.99	$24.92	$24.94	$23.11	39,247
2019-08-13	$24.91	$24.95	$24.90	$24.90	$23.07	46,771
2019-08-12	$24.81	$24.92	$24.81	$24.90	$23.07	37,369
2019-08-09	$24.76	$24.88	$24.76	$24.81	$22.99	33,340
2019-08-08	$24.82	$24.86	$24.79	$24.83	$23.01	32,978
2019-08-07	$24.86	$24.86	$24.78	$24.79	$22.97	73,462
2019-08-06	$24.70	$24.81	$24.70	$24.78	$22.96	59,659
2019-08-05	$24.68	$24.70	$24.66	$24.68	$22.87	56,566
2019-08-02	$24.65	$24.73	$24.65	$24.70	$22.89	32,657
2019-08-01	$24.62	$24.73	$24.62	$24.73	$22.92	61,331
2019-07-31	$24.60	$24.62	$24.55	$24.60	$22.80	53,477
2019-07-30	$24.52	$24.57	$24.51	$24.53	$22.73	43,581
2019-07-29	$24.53	$24.57	$24.53	$24.53	$22.73	44,120
2019-07-26	$24.57	$24.57	$24.52	$24.54	$22.74	22,744
2019-07-25	$24.49	$24.54	$24.49	$24.53	$22.73	22,017
2019-07-24	$24.55	$24.59	$24.55	$24.58	$22.77	52,331
2019-07-23	$24.48	$24.54	$24.48	$24.52	$22.72	65,539
2019-07-22	$24.48	$24.54	$24.48	$24.53	$22.73	44,060
2019-07-19	$24.52	$24.52	$24.49	$24.52	$22.72	31,760
2019-07-18	$24.47	$24.54	$24.45	$24.49	$22.69	21,067
2019-07-17	$24.47	$24.52	$24.46	$24.52	$22.72	29,800
2019-07-16	$24.43	$24.44	$24.39	$24.43	$22.63	35,125
2019-07-15	$24.53	$24.53	$24.44	$24.46	$22.67	44,986
2019-07-12	$24.46	$24.53	$24.45	$24.49	$22.63	38,812
2019-07-11	$24.56	$24.56	$24.46	$24.49	$22.62	10,864
2019-07-10	$24.55	$24.60	$24.53	$24.55	$22.68	60,369
2019-07-09	$24.46	$24.57	$24.46	$24.57	$22.70	50,373
2019-07-08	$24.60	$24.63	$24.56	$24.57	$22.70	28,351
2019-07-05	$24.56	$24.62	$24.56	$24.60	$22.73	511,679
2019-07-03	$24.68	$24.74	$24.66	$24.70	$22.82	18,560
2019-07-02	$24.63	$24.69	$24.63	$24.66	$22.78	33,358
2019-07-01	$24.62	$24.68	$24.57	$24.57	$22.70	673,489
2019-06-28	$24.59	$24.63	$24.54	$24.55	$22.68	69,157
2019-06-27	$24.53	$24.59	$24.52	$24.57	$22.70	25,779
2019-06-26	$24.48	$24.54	$24.48	$24.49	$22.63	27,393
2019-06-25	$24.55	$24.59	$24.51	$24.55	$22.69	39,128
2019-06-24	$24.51	$24.62	$24.51	$24.58	$22.71	15,352
2019-06-21	$24.51	$24.61	$24.51	$24.53	$22.66	42,289
2019-06-20	$24.54	$24.66	$24.54	$24.61	$22.74	31,766
2019-06-19	$24.34	$24.55	$24.34	$24.52	$22.65	46,707
2019-06-18	$24.48	$24.49	$24.39	$24.48	$22.62	34,966
2019-06-17	$24.37	$24.37	$24.29	$24.32	$22.47	35,497
2019-06-14	$24.27	$24.43	$24.27	$24.40	$22.48	37,162
2019-06-13	$24.41	$24.43	$24.38	$24.39	$22.47	33,950
2019-06-12	$24.33	$24.40	$24.33	$24.33	$22.41	50,838
2019-06-11	$24.33	$24.44	$24.33	$24.34	$22.42	36,157
2019-06-10	$24.33	$24.42	$24.31	$24.32	$22.40	24,781
2019-06-07	$24.38	$24.45	$24.36	$24.38	$22.46	50,117
2019-06-06	$24.30	$24.33	$24.26	$24.27	$22.36	23,512
2019-06-05	$24.28	$24.28	$24.23	$24.23	$22.32	39,372
2019-06-04	$24.24	$24.28	$24.19	$24.25	$22.33	47,440
2019-06-03	$24.22	$24.22	$24.15	$24.17	$22.26	44,286
2019-05-31	$24.13	$24.16	$24.09	$24.15	$22.24	41,106
2019-05-30	$24.11	$24.17	$24.06	$24.11	$22.21	53,250
2019-05-29	$24.06	$24.11	$24.04	$24.04	$22.14	40,284
2019-05-28	$24.14	$24.14	$24.08	$24.09	$22.19	29,866
2019-05-24	$24.02	$24.12	$24.02	$24.04	$22.14	16,561
2019-05-23	$24.00	$24.08	$23.98	$24.02	$22.13	24,703
2019-05-22	$23.98	$24.05	$23.98	$24.04	$22.14	44,654
2019-05-21	$23.97	$24.02	$23.96	$24.00	$22.10	36,978
2019-05-20	$24.02	$24.02	$23.95	$23.98	$22.09	32,602
2019-05-17	$24.02	$24.05	$23.99	$24.02	$22.13	37,353
2019-05-16	$24.01	$24.04	$23.99	$23.99	$22.10	44,996
2019-05-15	$23.98	$24.00	$23.94	$23.97	$22.08	37,978
2019-05-14	$23.91	$24.03	$23.91	$23.98	$22.03	44,195
2019-05-13	$23.96	$24.04	$23.96	$23.96	$22.02	36,767
2019-05-10	$23.94	$24.07	$23.94	$24.03	$22.08	41,115
2019-05-09	$23.97	$24.06	$23.97	$23.99	$22.04	67,735
2019-05-08	$24.02	$24.09	$23.99	$23.99	$22.04	52,823
2019-05-07	$24.05	$24.08	$24.02	$24.02	$22.07	31,454
2019-05-06	$24.00	$24.10	$24.00	$24.04	$22.09	59,591
2019-05-03	$24.00	$24.04	$24.00	$24.04	$22.09	49,786
2019-05-02	$23.92	$23.99	$23.92	$23.97	$22.02	33,806
2019-05-01	$24.07	$24.11	$24.02	$24.04	$22.09	82,347
2019-04-30	$23.90	$24.06	$23.90	$24.01	$22.06	92,734
2019-04-29	$23.93	$24.02	$23.93	$23.96	$22.02	33,458
2019-04-26	$23.99	$24.09	$23.99	$24.02	$22.07	70,633
2019-04-25	$23.98	$24.02	$23.94	$23.98	$22.03	26,297
2019-04-24	$23.91	$24.02	$23.91	$23.97	$22.02	43,406
2019-04-23	$23.87	$23.94	$23.87	$23.92	$21.98	32,557
2019-04-22	$23.98	$23.98	$23.85	$23.88	$21.94	30,676
2019-04-18	$23.86	$23.99	$23.86	$23.93	$21.98	44,199
2019-04-17	$23.92	$23.94	$23.87	$23.87	$21.93	35,502
2019-04-16	$23.93	$23.93	$23.89	$23.89	$21.95	34,415
2019-04-15	$23.95	$23.98	$23.93	$23.98	$22.03	43,257
2019-04-12	$23.95	$24.06	$23.95	$23.98	$21.98	47,781
2019-04-11	$24.03	$24.12	$24.03	$24.07	$22.06	65,131
2019-04-10	$24.05	$24.10	$24.03	$24.05	$22.04	35,835
2019-04-09	$23.96	$24.06	$23.96	$24.03	$22.02	57,753
2019-04-08	$23.95	$24.03	$23.95	$23.97	$21.97	27,459
2019-04-05	$23.92	$24.05	$23.92	$23.99	$21.99	43,633
2019-04-04	$23.95	$24.02	$23.92	$23.95	$21.95	56,103
2019-04-03	$24.00	$24.02	$23.93	$23.97	$21.97	33,273
2019-04-02	$23.94	$24.00	$23.94	$23.99	$21.99	37,909
2019-04-01	$24.01	$24.02	$23.95	$23.95	$21.95	68,800
2019-03-29	$24.03	$24.11	$24.03	$24.06	$22.05	40,959
2019-03-28	$24.05	$24.13	$24.05	$24.05	$22.04	60,565
2019-03-27	$24.07	$24.08	$24.05	$24.06	$22.05	49,114
2019-03-26	$23.97	$24.03	$23.94	$24.01	$22.00	37,178
2019-03-25	$23.93	$24.03	$23.93	$24.03	$22.02	33,128
2019-03-22	$23.88	$23.98	$23.88	$23.96	$21.95	39,357
2019-03-21	$23.85	$23.88	$23.79	$23.84	$21.85	21,658
2019-03-20	$23.66	$23.84	$23.66	$23.80	$21.81	42,603
2019-03-19	$23.66	$23.73	$23.64	$23.69	$21.71	63,506
2019-03-18	$23.67	$23.75	$23.65	$23.65	$21.67	47,316
2019-03-15	$23.71	$23.73	$23.69	$23.69	$21.71	47,039
2019-03-14	$23.67	$23.77	$23.67	$23.69	$21.66	30,869
2019-03-13	$23.75	$23.77	$23.70	$23.75	$21.71	41,043
2019-03-12	$23.72	$23.78	$23.71	$23.78	$21.74	48,005
2019-03-11	$23.63	$23.70	$23.63	$23.66	$21.63	35,976
2019-03-08	$23.60	$23.70	$23.59	$23.67	$21.64	53,817
2019-03-07	$23.60	$23.65	$23.60	$23.64	$21.61	35,206
2019-03-06	$23.49	$23.62	$23.49	$23.60	$21.58	38,737
2019-03-05	$23.47	$23.60	$23.47	$23.60	$21.58	48,074
2019-03-04	$23.48	$23.57	$23.48	$23.54	$21.52	48,062
2019-03-01	$23.53	$23.54	$23.50	$23.51	$21.49	59,844
2019-02-28	$23.57	$23.60	$23.52	$23.52	$21.50	53,634
2019-02-27	$23.59	$23.63	$23.58	$23.60	$21.57	26,442
2019-02-26	$23.61	$23.69	$23.61	$23.66	$21.63	35,217
2019-02-25	$23.60	$23.64	$23.58	$23.64	$21.61	23,116
2019-02-22	$23.65	$23.68	$23.62	$23.66	$21.63	175,315
2019-02-21	$23.55	$23.62	$23.55	$23.56	$21.54	145,988
2019-02-20	$23.59	$23.67	$23.58	$23.64	$21.61	74,140
2019-02-19	$23.60	$23.69	$23.60	$23.62	$21.59	131,164
2019-02-15	$23.56	$23.64	$23.55	$23.60	$21.58	30,465
2019-02-14	$23.59	$23.67	$23.59	$23.60	$21.53	33,165
2019-02-13	$23.64	$23.64	$23.54	$23.59	$21.52	19,484
2019-02-12	$23.58	$23.68	$23.57	$23.64	$21.56	44,413
2019-02-11	$23.57	$23.63	$23.55	$23.63	$21.55	53,191
2019-02-08	$23.57	$23.67	$23.57	$23.63	$21.55	63,867
2019-02-07	$23.33	$23.63	$23.33	$23.59	$21.52	46,185
2019-02-06	$23.53	$23.66	$23.53	$23.57	$21.50	37,246
2019-02-05	$23.50	$23.60	$23.50	$23.54	$21.47	80,782
2019-02-04	$23.60	$23.60	$23.46	$23.51	$21.44	40,030
2019-02-01	$23.59	$23.60	$23.50	$23.57	$21.50	52,929
2019-01-31	$23.62	$23.64	$23.55	$23.63	$21.55	33,731
2019-01-30	$23.45	$23.55	$23.41	$23.52	$21.45	68,461
2019-01-29	$23.38	$23.45	$23.37	$23.45	$21.39	53,007
2019-01-28	$23.34	$23.42	$23.34	$23.36	$21.31	35,954
2019-01-25	$23.38	$23.43	$23.36	$23.40	$21.34	45,598
2019-01-24	$23.32	$23.44	$23.32	$23.40	$21.34	32,258
2019-01-23	$23.29	$23.36	$23.29	$23.32	$21.27	89,757
2019-01-22	$23.28	$23.34	$23.28	$23.34	$21.29	80,468
2019-01-18	$23.30	$23.36	$23.29	$23.33	$21.28	62,626
2019-01-17	$23.28	$23.33	$23.26	$23.33	$21.28	64,554
2019-01-16	$23.24	$23.33	$23.24	$23.30	$21.25	91,645
2019-01-15	$23.26	$23.32	$23.17	$23.30	$21.25	62,970
2019-01-14	$23.31	$23.39	$23.28	$23.30	$21.25	64,522
2019-01-11	$23.31	$23.39	$23.31	$23.37	$21.32	30,874
2019-01-10	$23.27	$23.38	$23.27	$23.34	$21.29	20,684
2019-01-09	$23.27	$23.38	$23.27	$23.30	$21.25	46,478
2019-01-08	$23.36	$23.37	$23.28	$23.34	$21.29	40,335
2019-01-07	$23.32	$23.35	$23.29	$23.32	$21.27	133,710
2019-01-04	$23.25	$23.29	$23.22	$23.28	$21.23	29,672
2019-01-03	$23.11	$23.19	$23.10	$23.14	$21.11	30,703
2019-01-02	$23.09	$23.13	$23.09	$23.13	$21.10	17,945
2018-12-31	$23.16	$23.16	$23.11	$23.12	$21.09	33,559
2018-12-28	$23.08	$23.14	$23.05	$23.12	$21.09	29,682
2018-12-27	$22.94	$23.06	$22.94	$23.05	$21.03	44,513
2018-12-26	$22.88	$23.15	$22.88	$23.15	$21.12	481,037
2018-12-24	$23.02	$23.02	$22.87	$22.89	$20.88	463,359
2018-12-21	$22.97	$23.09	$22.93	$22.96	$20.95	291,257
2018-12-20	$23.21	$23.21	$23.00	$23.06	$21.03	204,175
2018-12-19	$23.16	$23.30	$23.15	$23.20	$21.16	98,432
2018-12-18	$23.34	$23.34	$23.21	$23.22	$21.18	45,113
2018-12-17	$23.34	$23.37	$23.31	$23.31	$21.26	49,411
2018-12-14	$23.45	$23.58	$23.45	$23.53	$21.33	34,919
2018-12-13	$23.53	$23.56	$23.52	$23.52	$21.32	57,064
2018-12-12	$23.48	$23.51	$23.48	$23.50	$21.30	47,474
2018-12-11	$23.45	$23.53	$23.45	$23.50	$21.30	36,207
2018-12-10	$23.40	$23.48	$23.40	$23.46	$21.26	39,364
2018-12-07	$23.46	$23.52	$23.44	$23.51	$21.31	31,805
2018-12-06	$23.37	$23.48	$23.36	$23.48	$21.29	48,737
2018-12-04	$23.53	$23.57	$23.49	$23.49	$21.29	28,171
2018-12-03	$23.51	$23.65	$23.51	$23.61	$21.40	30,742
2018-11-30	$23.54	$23.62	$23.53	$23.53	$21.33	16,550
2018-11-29	$23.51	$23.62	$23.51	$23.59	$21.38	32,166
2018-11-28	$23.61	$23.61	$23.49	$23.56	$21.36	39,278
2018-11-27	$23.53	$23.55	$23.48	$23.51	$21.31	31,646
2018-11-26	$23.59	$23.59	$23.51	$23.57	$21.37	41,508
2018-11-23	$23.12	$23.53	$23.12	$23.50	$21.30	20,433
2018-11-21	$23.51	$23.59	$23.50	$23.50	$21.30	32,356
2018-11-20	$23.56	$23.56	$23.46	$23.50	$21.30	42,662
2018-11-19	$23.47	$23.59	$23.47	$23.57	$21.37	34,448
2018-11-16	$23.53	$23.54	$23.52	$23.54	$21.34	23,444
2018-11-15	$23.67	$23.67	$23.52	$23.54	$21.34	41,634
2018-11-14	$23.71	$23.77	$23.65	$23.69	$21.41	61,035
2018-11-13	$23.77	$23.80	$23.72	$23.74	$21.46	39,975
2018-11-12	$23.74	$23.82	$23.72	$23.78	$21.49	39,247
2018-11-09	$23.81	$23.83	$23.78	$23.80	$21.51	25,804
2018-11-08	$23.80	$23.91	$23.80	$23.89	$21.59	54,657
2018-11-07	$23.82	$23.91	$23.82	$23.90	$21.60	35,926
2018-11-06	$23.77	$23.84	$23.77	$23.83	$21.54	35,115
2018-11-05	$23.70	$23.82	$23.70	$23.82	$21.53	52,394
2018-11-02	$23.74	$23.83	$23.74	$23.78	$21.49	23,681
2018-11-01	$23.71	$23.82	$23.71	$23.81	$21.52	32,217
2018-10-31	$23.69	$23.79	$23.69	$23.78	$21.49	48,871
2018-10-30	$23.72	$23.76	$23.67	$23.70	$21.42	36,722
2018-10-29	$23.74	$23.79	$23.71	$23.71	$21.43	38,142
2018-10-26	$23.79	$23.79	$23.74	$23.77	$21.49	36,491
2018-10-25	$23.82	$23.82	$23.76	$23.80	$21.51	24,110
2018-10-24	$23.83	$23.83	$23.75	$23.79	$21.50	60,850
2018-10-23	$23.82	$23.85	$23.78	$23.85	$21.56	35,033
2018-10-22	$23.76	$23.86	$23.76	$23.84	$21.54	59,582
2018-10-19	$23.85	$23.86	$23.80	$23.86	$21.57	17,109
2018-10-18	$23.92	$23.92	$23.81	$23.84	$21.55	26,066
2018-10-17	$23.87	$23.90	$23.85	$23.89	$21.59	39,195
2018-10-16	$23.88	$23.90	$23.85	$23.90	$21.60	35,075
2018-10-15	$23.90	$23.91	$23.84	$23.86	$21.57	37,900
2018-10-12	$23.81	$23.91	$23.81	$23.91	$21.55	25,903
2018-10-11	$23.84	$23.90	$23.84	$23.89	$21.53	47,287
2018-10-10	$23.90	$23.91	$23.85	$23.86	$21.51	39,244
2018-10-09	$24.22	$24.22	$23.93	$23.96	$21.60	24,800
2018-10-08	$23.97	$23.97	$23.95	$23.97	$21.60	67,701
2018-10-05	$24.08	$24.08	$23.97	$23.99	$21.62	64,517
2018-10-04	$23.97	$24.03	$23.97	$24.02	$21.65	33,735
2018-10-03	$24.03	$24.13	$24.03	$24.08	$21.70	45,181
2018-10-02	$24.04	$24.12	$24.04	$24.11	$21.73	29,059
2018-10-01	$24.12	$24.13	$24.09	$24.10	$21.72	49,863
2018-09-28	$24.07	$24.13	$24.07	$24.10	$21.72	76,071
2018-09-27	$24.08	$24.09	$24.07	$24.08	$21.70	38,755
2018-09-26	$24.02	$24.07	$24.02	$24.07	$21.69	52,865
2018-09-25	$24.05	$24.07	$24.03	$24.03	$21.66	42,130
2018-09-24	$24.06	$24.08	$24.04	$24.07	$21.69	76,976
2018-09-21	$24.01	$24.11	$24.01	$24.11	$21.73	86,311
2018-09-20	$24.06	$24.10	$24.04	$24.10	$21.72	43,910
2018-09-19	$24.01	$24.11	$24.01	$24.09	$21.71	46,997
2018-09-18	$24.07	$24.11	$24.05	$24.06	$21.69	65,831
2018-09-17	$24.07	$24.11	$24.07	$24.08	$21.70	16,680
2018-09-14	$24.08	$24.18	$24.08	$24.18	$21.73	57,894
2018-09-13	$24.08	$24.17	$24.08	$24.15	$21.71	36,301
2018-09-12	$24.09	$24.16	$24.09	$24.16	$21.71	24,314
2018-09-11	$24.12	$24.14	$24.10	$24.10	$21.66	64,119
2018-09-10	$24.10	$24.13	$24.08	$24.12	$21.68	75,354
2018-09-07	$24.08	$24.10	$24.06	$24.10	$21.66	53,336
2018-09-06	$24.08	$24.12	$24.07	$24.07	$21.63	43,776
2018-09-05	$24.10	$24.13	$24.08	$24.08	$21.64	48,132
2018-09-04	$24.14	$24.16	$24.10	$24.13	$21.69	30,505
2018-08-31	$24.10	$24.15	$24.10	$24.15	$21.71	27,727
2018-08-30	$24.13	$24.16	$24.10	$24.16	$21.71	37,597
2018-08-29	$24.08	$24.15	$24.08	$24.13	$21.69	68,166
2018-08-28	$24.15	$24.16	$24.13	$24.14	$21.70	55,449
2018-08-27	$24.11	$24.17	$24.11	$24.15	$21.70	41,640
2018-08-24	$24.12	$24.14	$24.11	$24.14	$21.70	51,414
2018-08-23	$24.10	$24.14	$24.10	$24.14	$21.70	26,770
2018-08-22	$24.03	$24.11	$24.03	$24.11	$21.67	27,831
2018-08-21	$24.11	$24.13	$24.09	$24.13	$21.69	30,491
2018-08-20	$24.01	$24.11	$24.01	$24.08	$21.64	27,652
2018-08-17	$24.09	$24.11	$24.06	$24.07	$21.63	25,931
2018-08-16	$24.04	$24.09	$24.03	$24.09	$21.65	35,147
2018-08-15	$23.96	$24.07	$23.96	$24.05	$21.62	41,980
2018-08-14	$24.11	$24.16	$24.10	$24.16	$21.66	61,218
2018-08-13	$24.09	$24.13	$24.08	$24.13	$21.63	40,242
2018-08-10	$24.03	$24.13	$24.03	$24.12	$21.62	21,075
2018-08-09	$24.06	$24.16	$24.06	$24.16	$21.66	35,167
2018-08-08	$24.16	$24.17	$24.11	$24.16	$21.66	29,725
2018-08-07	$24.11	$24.18	$24.11	$24.17	$21.67	42,976
2018-08-06	$24.11	$24.16	$24.11	$24.14	$21.64	64,806
2018-08-03	$24.05	$24.14	$24.05	$24.14	$21.64	58,506
2018-08-02	$24.05	$24.13	$24.04	$24.13	$21.63	54,480
2018-08-01	$24.11	$24.12	$24.06	$24.12	$21.62	39,613
2018-07-31	$24.11	$24.12	$24.06	$24.11	$21.61	45,275
2018-07-30	$24.06	$24.09	$24.04	$24.09	$21.59	68,108
2018-07-27	$24.07	$24.09	$24.06	$24.09	$21.59	27,691
2018-07-26	$24.04	$24.09	$24.04	$24.09	$21.59	43,614
2018-07-25	$24.05	$24.06	$24.01	$24.06	$21.57	35,477
2018-07-24	$24.22	$24.22	$24.01	$24.07	$21.58	80,454
2018-07-23	$23.76	$24.04	$23.76	$24.01	$21.52	32,692
2018-07-20	$23.93	$24.04	$23.93	$24.01	$21.52	25,934
2018-07-19	$23.91	$24.04	$23.91	$24.02	$21.53	79,829
2018-07-18	$23.78	$24.04	$23.78	$24.03	$21.54	43,117
2018-07-17	$24.02	$24.04	$24.00	$24.04	$21.55	50,731
2018-07-16	$24.01	$24.03	$23.97	$24.03	$21.54	46,295
2018-07-13	$24.06	$24.12	$24.06	$24.11	$21.55	35,809
2018-07-12	$24.06	$24.08	$24.03	$24.08	$21.53	46,208
2018-07-11	$23.84	$24.09	$23.84	$24.05	$21.50	27,559
2018-07-10	$24.04	$24.10	$24.03	$24.03	$21.48	26,627
2018-07-09	$24.06	$24.09	$24.04	$24.05	$21.49	41,109
2018-07-06	$24.01	$24.04	$24.01	$24.01	$21.46	27,058
2018-07-05	$23.98	$24.00	$23.97	$24.00	$21.45	56,662
2018-07-03	$23.70	$23.99	$23.70	$23.94	$21.40	20,766
2018-07-02	$23.98	$23.98	$23.91	$23.97	$21.43	339,592
2018-06-29	$23.96	$24.05	$23.94	$23.95	$21.41	57,801
2018-06-28	$24.02	$24.02	$23.89	$24.00	$21.45	36,100
2018-06-27	$24.01	$24.08	$23.97	$24.08	$21.53	31,093
2018-06-26	$24.00	$24.04	$23.99	$24.03	$21.48	34,510
2018-06-25	$24.03	$24.10	$24.01	$24.07	$21.52	27,211
2018-06-22	$24.04	$24.07	$24.03	$24.07	$21.52	34,359
2018-06-21	$24.03	$24.07	$24.02	$24.06	$21.51	11,854
2018-06-20	$24.09	$24.10	$24.03	$24.08	$21.53	28,076
2018-06-19	$24.08	$24.09	$24.04	$24.07	$21.52	29,429
2018-06-18	$24.07	$24.09	$24.03	$24.05	$21.50	21,475
2018-06-15	$24.05	$24.11	$24.05	$24.11	$21.55	27,361
2018-06-14	$24.12	$24.15	$24.09	$24.14	$21.52	13,226
2018-06-13	$24.10	$24.13	$24.06	$24.13	$21.52	82,379
2018-06-12	$24.12	$24.12	$24.07	$24.12	$21.51	31,766
2018-06-11	$24.08	$24.13	$24.07	$24.13	$21.52	77,646
2018-06-08	$24.10	$24.10	$24.05	$24.05	$21.44	27,494
2018-06-07	$24.08	$24.09	$24.04	$24.08	$21.47	23,579
2018-06-06	$24.08	$24.08	$24.05	$24.07	$21.46	20,650
2018-06-05	$24.04	$24.09	$24.04	$24.09	$21.48	45,436
2018-06-04	$23.85	$24.06	$23.85	$24.04	$21.44	58,212
2018-06-01	$24.06	$24.06	$24.01	$24.04	$21.43	34,874
2018-05-31	$23.88	$24.06	$23.88	$24.06	$21.45	53,693
2018-05-30	$24.00	$24.03	$24.00	$24.03	$21.43	31,969
2018-05-29	$23.79	$24.02	$23.79	$24.00	$21.40	70,443
2018-05-25	$23.82	$24.03	$23.82	$24.01	$21.41	66,254
2018-05-24	$24.01	$24.03	$23.99	$24.03	$21.43	128,471
2018-05-23	$23.94	$23.97	$23.93	$23.97	$21.37	57,671
2018-05-22	$23.93	$23.95	$23.90	$23.93	$21.34	46,215
2018-05-21	$24.18	$24.18	$23.90	$23.95	$21.36	29,466
2018-05-18	$23.94	$23.96	$23.88	$23.92	$21.33	33,576
2018-05-17	$23.92	$23.94	$23.89	$23.93	$21.34	35,576
2018-05-16	$23.96	$23.97	$23.92	$23.97	$21.37	53,208
2018-05-15	$23.99	$23.99	$23.92	$23.92	$21.33	28,526
2018-05-14	$24.14	$24.16	$24.12	$24.16	$21.48	24,293
2018-05-11	$24.15	$24.18	$24.11	$24.16	$21.48	30,583
2018-05-10	$24.10	$24.18	$24.10	$24.18	$21.50	76,766
2018-05-09	$24.10	$24.11	$24.09	$24.09	$21.42	98,527
2018-05-08	$24.08	$24.12	$24.07	$24.11	$21.44	96,170
2018-05-07	$24.08	$24.15	$24.08	$24.15	$21.47	62,778
2018-05-04	$24.14	$24.16	$24.08	$24.09	$21.42	63,944
2018-05-03	$24.12	$24.18	$24.12	$24.17	$21.49	46,734
2018-05-02	$24.14	$24.17	$24.09	$24.13	$21.45	39,330
2018-05-01	$24.10	$24.15	$24.08	$24.14	$21.47	61,347
2018-04-30	$24.18	$24.19	$24.15	$24.18	$21.50	37,093
2018-04-27	$24.12	$24.19	$24.12	$24.14	$21.47	59,220
2018-04-26	$24.11	$24.16	$24.10	$24.16	$21.48	13,213
2018-04-25	$24.06	$24.09	$24.06	$24.09	$21.42	11,600
2018-04-24	$24.12	$24.14	$24.07	$24.14	$21.47	41,781
2018-04-23	$24.21	$24.21	$24.12	$24.16	$21.48	29,962
2018-04-20	$24.09	$24.23	$24.09	$24.22	$21.53	45,491
2018-04-19	$24.25	$24.26	$24.21	$24.26	$21.57	17,767
2018-04-18	$24.28	$24.38	$24.27	$24.36	$21.66	61,991
2018-04-17	$24.42	$24.43	$24.38	$24.39	$21.69	34,499
2018-04-16	$24.38	$24.40	$24.30	$24.40	$21.70	24,151
2018-04-13	$24.40	$24.45	$24.40	$24.42	$21.65	41,005
2018-04-12	$24.40	$24.45	$24.32	$24.45	$21.68	39,297
2018-04-11	$24.39	$24.45	$24.37	$24.43	$21.66	31,820
2018-04-10	$24.42	$24.42	$24.36	$24.40	$21.64	65,017
2018-04-09	$24.32	$24.39	$24.32	$24.36	$21.60	16,692
2018-04-06	$24.15	$24.34	$24.15	$24.34	$21.58	55,379
2018-04-05	$24.33	$24.34	$24.30	$24.33	$21.58	27,687
2018-04-04	$24.25	$24.32	$24.25	$24.30	$21.55	15,870
2018-04-03	$24.27	$24.28	$24.22	$24.28	$21.53	43,991
2018-04-02	$24.26	$24.31	$24.24	$24.31	$21.56	40,727
2018-03-29	$24.30	$24.34	$24.29	$24.33	$21.58	23,809
2018-03-28	$24.23	$24.28	$24.22	$24.27	$21.52	33,980
2018-03-27	$24.17	$24.26	$24.17	$24.22	$21.47	32,750
2018-03-26	$24.24	$24.24	$24.16	$24.19	$21.45	24,348
2018-03-23	$24.19	$24.19	$24.09	$24.12	$21.39	38,297
2018-03-22	$24.18	$24.35	$24.16	$24.22	$21.48	30,492
2018-03-21	$24.16	$24.23	$24.16	$24.21	$21.47	59,264
2018-03-20	$24.16	$24.24	$24.16	$24.23	$21.49	26,454
2018-03-19	$24.24	$24.26	$24.23	$24.25	$21.50	37,922
2018-03-16	$24.18	$24.32	$24.15	$24.32	$21.57	62,851
2018-03-15	$24.27	$24.30	$24.24	$24.30	$21.55	27,390
2018-03-14	$24.29	$24.34	$24.29	$24.33	$21.51	20,518
2018-03-13	$24.42	$24.42	$24.28	$24.28	$21.47	18,968
2018-03-12	$24.36	$24.75	$24.28	$24.40	$21.57	42,340
2018-03-09	$24.37	$24.37	$24.32	$24.32	$21.50	51,326
2018-03-08	$24.29	$24.37	$24.28	$24.34	$21.52	68,933
2018-03-07	$24.28	$24.32	$24.26	$24.26	$21.45	42,893
2018-03-06	$24.29	$24.32	$24.28	$24.29	$21.48	41,082
2018-03-05	$24.28	$24.29	$24.24	$24.26	$21.45	44,693
2018-03-02	$24.29	$24.32	$24.25	$24.27	$21.46	108,009
2018-03-01	$24.42	$24.42	$24.30	$24.30	$21.48	488,559
2018-02-28	$24.39	$24.47	$24.36	$24.42	$21.59	48,642
2018-02-27	$24.30	$24.36	$24.30	$24.36	$21.54	28,433
2018-02-26	$24.42	$24.42	$24.39	$24.42	$21.59	16,454
2018-02-23	$24.36	$24.40	$24.36	$24.38	$21.55	26,956
2018-02-22	$24.27	$24.34	$24.22	$24.24	$21.43	39,738
2018-02-21	$24.34	$24.40	$24.20	$24.27	$21.46	42,640
2018-02-20	$24.38	$24.40	$24.27	$24.32	$21.50	23,010
2018-02-16	$24.35	$24.46	$24.35	$24.39	$21.56	65,324
2018-02-15	$24.43	$24.44	$24.35	$24.44	$21.61	34,157
2018-02-14	$24.28	$24.37	$24.21	$24.30	$21.48	70,595
2018-02-13	$24.31	$24.35	$24.29	$24.35	$21.53	26,818
2018-02-12	$24.51	$24.70	$24.33	$24.51	$21.67	19,197
2018-02-09	$24.36	$24.37	$24.21	$24.30	$21.48	50,460
2018-02-08	$24.44	$24.44	$24.30	$24.35	$21.53	28,948
2018-02-07	$24.46	$24.51	$24.43	$24.44	$21.61	22,224
2018-02-06	$24.59	$24.62	$24.49	$24.51	$21.67	53,584
2018-02-05	$24.58	$24.64	$24.33	$24.33	$21.51	33,256
2018-02-02	$24.62	$24.90	$24.44	$24.83	$21.95	22,368
2018-02-01	$24.76	$24.77	$24.54	$24.76	$21.89	28,180
2018-01-31	$24.80	$24.84	$24.65	$24.84	$21.96	32,867
2018-01-30	$24.75	$24.80	$24.70	$24.73	$21.86	30,607
2018-01-29	$24.80	$24.83	$24.69	$24.80	$21.93	31,199
2018-01-26	$25.07	$25.07	$24.74	$24.96	$22.07	32,935
2018-01-25	$24.85	$27.57	$24.79	$24.79	$21.92	47,443
2018-01-24	$24.87	$24.94	$24.79	$24.79	$21.92	19,719
2018-01-23	$24.87	$25.01	$24.80	$24.94	$22.05	33,129
2018-01-22	$24.74	$24.94	$24.71	$24.78	$21.91	17,686
2018-01-19	$24.74	$24.77	$24.69	$24.74	$21.87	25,503
2018-01-18	$24.84	$24.87	$24.76	$24.78	$21.91	22,062
2018-01-17	$24.87	$25.22	$24.78	$24.81	$21.94	36,005
2018-01-16	$24.86	$24.91	$24.71	$24.87	$21.99	31,162
2018-01-12	$24.86	$24.94	$24.86	$24.91	$21.99	29,983
2018-01-11	$24.93	$24.93	$24.89	$24.92	$21.99	31,646
2018-01-10	$24.84	$24.89	$24.83	$24.87	$21.95	29,988
2018-01-09	$24.92	$24.95	$24.91	$24.93	$22.01	28,064
2018-01-08	$24.98	$25.02	$24.97	$25.02	$22.08	20,371
2018-01-05	$25.03	$25.03	$24.96	$24.96	$22.03	33,815
2018-01-04	$24.98	$25.01	$24.91	$24.98	$22.05	46,308
2018-01-03	$24.89	$25.00	$24.89	$24.94	$22.01	29,693
2018-01-02	$25.22	$25.33	$24.85	$24.95	$22.02	39,749
2017-12-29	$24.96	$24.96	$24.93	$24.95	$22.02	23,399
2017-12-28	$24.90	$24.94	$24.89	$24.92	$22.00	42,921
2017-12-27	$24.95	$24.96	$24.94	$24.96	$22.03	26,945
2017-12-26	$24.89	$24.91	$24.89	$24.91	$21.99	44,547
2017-12-22	$24.85	$24.87	$24.81	$24.83	$21.92	45,917
2017-12-21	$24.98	$25.01	$24.89	$24.94	$21.89	33,748
2017-12-20	$24.98	$24.99	$24.93	$24.99	$21.94	34,434
2017-12-19	$25.00	$25.00	$24.93	$24.93	$21.88	38,830
2017-12-18	$25.12	$25.12	$25.04	$25.08	$22.01	27,401
2017-12-15	$25.07	$25.09	$25.06	$25.09	$22.02	30,858
2017-12-14	$25.02	$25.06	$25.02	$25.03	$21.97	20,309
2017-12-13	$25.02	$25.10	$25.02	$25.09	$22.02	26,701
2017-12-12	$25.00	$25.06	$25.00	$25.04	$21.98	23,463
2017-12-11	$25.05	$25.06	$25.04	$25.06	$21.99	11,121
2017-12-08	$25.03	$25.05	$25.02	$25.02	$21.96	23,169
2017-12-07	$25.09	$25.09	$25.02	$25.05	$21.99	61,395
2017-12-06	$25.08	$25.10	$25.06	$25.06	$21.99	17,939
2017-12-05	$25.04	$25.06	$25.04	$25.06	$21.99	26,322
2017-12-04	$25.04	$25.05	$25.02	$25.05	$21.99	44,958
2017-12-01	$24.98	$25.04	$24.98	$25.04	$21.98	33,904
2017-11-30	$25.00	$25.01	$24.98	$25.01	$21.95	19,417
2017-11-29	$24.98	$25.00	$24.95	$24.99	$21.94	23,818
2017-11-28	$24.97	$25.04	$24.97	$25.04	$21.98	47,090
2017-11-27	$25.00	$25.01	$24.99	$24.99	$21.94	14,539
2017-11-24	$25.05	$25.06	$25.01	$25.01	$21.95	14,426
2017-11-22	$24.97	$25.05	$24.97	$25.05	$21.99	22,724
2017-11-21	$24.96	$25.00	$24.95	$24.98	$21.93	24,782
2017-11-20	$24.89	$24.96	$24.89	$24.94	$21.89	38,121
2017-11-17	$24.94	$24.95	$24.90	$24.95	$21.90	24,075
2017-11-16	$24.89	$24.95	$24.84	$24.95	$21.90	39,094
2017-11-15	$24.79	$24.85	$24.78	$24.85	$21.81	35,759
2017-11-14	$25.10	$25.10	$24.86	$24.88	$21.79	57,404
2017-11-13	$24.87	$24.99	$24.87	$24.92	$21.82	41,115
2017-11-10	$24.84	$24.92	$24.84	$24.92	$21.82	27,660
2017-11-09	$24.91	$24.96	$24.87	$24.94	$21.84	22,522
2017-11-08	$25.02	$25.05	$25.01	$25.01	$21.90	18,412
2017-11-07	$25.05	$25.10	$25.05	$25.07	$21.95	19,250
2017-11-06	$25.09	$25.12	$25.05	$25.08	$21.96	24,742
2017-11-03	$25.09	$25.11	$25.06	$25.10	$21.98	37,129
2017-11-02	$25.09	$25.10	$25.07	$25.10	$21.98	21,687
2017-11-01	$25.09	$25.11	$25.09	$25.11	$21.99	35,129
2017-10-31	$25.10	$25.11	$25.07	$25.10	$21.98	15,814
2017-10-30	$25.06	$25.10	$25.02	$25.08	$21.96	38,747
2017-10-27	$25.06	$25.06	$25.02	$25.06	$21.94	18,541
2017-10-26	$24.98	$25.03	$24.97	$25.02	$21.91	25,970
2017-10-25	$25.01	$25.03	$25.00	$25.02	$21.91	20,601
2017-10-24	$25.08	$25.10	$25.05	$25.09	$21.97	32,671
2017-10-23	$25.11	$25.12	$25.10	$25.11	$21.99	12,174
2017-10-20	$25.09	$25.10	$25.08	$25.09	$21.97	13,227
2017-10-19	$25.11	$25.13	$25.10	$25.12	$22.00	16,802
2017-10-18	$25.03	$25.11	$25.03	$25.11	$21.99	38,376
2017-10-17	$25.10	$25.12	$25.06	$25.11	$21.99	26,769
2017-10-16	$25.05	$25.09	$25.05	$25.08	$21.96	16,739
2017-10-13	$25.15	$25.16	$25.11	$25.16	$21.98	21,848
2017-10-12	$25.08	$25.12	$25.08	$25.12	$21.94	21,894
2017-10-11	$25.11	$25.12	$25.05	$25.07	$21.90	20,849
2017-10-10	$25.13	$25.13	$25.10	$25.10	$21.93	22,082
2017-10-09	$25.11	$25.11	$25.09	$25.11	$21.93	28,359
2017-10-06	$25.08	$25.11	$25.03	$25.11	$21.93	43,487
2017-10-05	$25.12	$25.12	$25.10	$25.12	$21.94	12,789
2017-10-04	$25.06	$25.12	$25.06	$25.12	$21.94	39,776
2017-10-03	$25.08	$25.14	$25.08	$25.14	$21.96	15,437
2017-10-02	$25.10	$25.12	$25.04	$25.07	$21.90	70,077
2017-09-29	$25.08	$25.11	$25.04	$25.07	$21.90	30,395
2017-09-28	$24.91	$25.09	$24.91	$25.05	$21.88	53,681
2017-09-27	$24.91	$25.09	$24.90	$25.09	$21.92	30,003
2017-09-26	$25.11	$25.13	$25.04	$25.10	$21.93	44,014
2017-09-25	$25.08	$25.10	$25.06	$25.10	$21.93	21,157
2017-09-22	$25.04	$25.05	$25.03	$25.05	$21.89	16,052
2017-09-21	$25.04	$25.05	$25.02	$25.05	$21.88	19,812
2017-09-20	$25.07	$25.08	$24.99	$25.02	$21.85	31,108
2017-09-19	$25.06	$25.07	$25.05	$25.07	$21.90	27,846
2017-09-18	$25.04	$25.05	$24.98	$25.05	$21.88	18,790
2017-09-15	$25.12	$25.12	$25.05	$25.12	$21.94	26,594
2017-09-14	$25.08	$25.24	$25.08	$25.14	$21.91	27,826
2017-09-13	$25.07	$25.09	$25.05	$25.06	$21.84	36,503
2017-09-12	$25.09	$25.11	$25.08	$25.11	$21.88	28,267
2017-09-11	$25.12	$25.13	$25.11	$25.12	$21.89	31,857
2017-09-08	$25.13	$25.13	$25.04	$25.09	$21.86	16,304
2017-09-07	$25.14	$25.16	$25.13	$25.16	$21.93	28,522
2017-09-06	$25.14	$25.15	$25.13	$25.13	$21.90	18,764
2017-09-05	$25.14	$25.17	$25.14	$25.17	$21.94	24,618
2017-09-01	$25.14	$25.14	$25.06	$25.13	$21.90	27,506
2017-08-31	$25.35	$25.35	$25.09	$25.13	$21.90	97,493
2017-08-30	$25.05	$25.08	$25.02	$25.04	$21.82	21,943
2017-08-29	$25.03	$25.07	$25.01	$25.07	$21.85	29,525
2017-08-28	$25.05	$25.08	$25.05	$25.08	$21.86	15,420
2017-08-25	$25.07	$25.07	$25.05	$25.05	$21.83	17,884
2017-08-24	$25.03	$25.03	$25.01	$25.03	$21.81	26,652
2017-08-23	$24.74	$25.03	$24.74	$25.03	$21.81	24,408
2017-08-22	$24.98	$25.00	$24.94	$25.00	$21.79	29,649
2017-08-21	$24.66	$24.97	$24.66	$24.97	$21.76	31,361
2017-08-18	$24.95	$24.96	$24.88	$24.95	$21.74	37,262
2017-08-17	$24.97	$24.97	$24.93	$24.93	$21.73	15,845
2017-08-16	$24.96	$24.99	$24.95	$24.98	$21.77	24,883
2017-08-15	$25.21	$25.21	$24.93	$24.97	$21.76	27,297
2017-08-14	$24.98	$25.03	$24.95	$25.03	$21.77	25,222
2017-08-11	$24.58	$25.00	$24.58	$24.98	$21.72	26,275
2017-08-10	$25.14	$25.14	$24.93	$24.95	$21.70	9,608
2017-08-09	$25.08	$25.08	$25.01	$25.04	$21.77	28,236
2017-08-08	$25.10	$25.10	$25.05	$25.05	$21.78	36,137
2017-08-07	$25.11	$25.14	$25.09	$25.12	$21.84	27,504
2017-08-04	$25.10	$25.12	$25.09	$25.12	$21.84	16,791
2017-08-03	$25.14	$25.15	$25.11	$25.15	$21.87	14,192
2017-08-02	$25.13	$25.15	$25.13	$25.15	$21.87	22,680
2017-08-01	$25.18	$25.18	$25.11	$25.15	$21.87	54,878
2017-07-31	$25.10	$25.11	$25.07	$25.09	$21.82	19,535
2017-07-28	$25.07	$25.09	$25.07	$25.09	$21.82	46,268
2017-07-27	$25.10	$25.10	$25.08	$25.09	$21.82	24,569
2017-07-26	$24.99	$25.13	$24.99	$25.11	$21.84	35,796
2017-07-25	$25.05	$25.07	$25.04	$25.04	$21.78	375,602
2017-07-24	$24.83	$25.11	$24.83	$25.11	$21.84	17,700
2017-07-21	$24.98	$25.12	$24.98	$25.11	$21.84	36,889
2017-07-20	$25.10	$25.11	$25.05	$25.10	$21.83	47,828
2017-07-19	$25.22	$25.22	$25.08	$25.09	$21.82	22,990
2017-07-18	$25.18	$25.18	$25.00	$25.07	$21.80	48,323
2017-07-17	$24.74	$25.04	$24.74	$25.02	$21.76	25,537
2017-07-14	$25.04	$25.08	$25.04	$25.07	$21.75	25,656
2017-07-13	$25.04	$25.04	$24.99	$25.03	$21.72	31,343
2017-07-12	$25.01	$25.03	$25.01	$25.01	$21.70	18,514
2017-07-11	$24.91	$24.94	$24.91	$24.93	$21.63	17,868
2017-07-10	$24.91	$24.92	$24.91	$24.92	$21.62	264,433
2017-07-07	$25.16	$25.16	$24.87	$24.89	$21.59	38,177
2017-07-06	$25.20	$25.20	$24.89	$24.90	$21.60	41,752
2017-07-05	$24.97	$24.99	$24.93	$24.94	$21.64	55,807
2017-07-03	$24.42	$25.01	$24.42	$24.97	$21.66	36,096
2017-06-30	$24.99	$25.02	$24.95	$25.01	$21.70	27,730
2017-06-29	$24.99	$25.00	$24.97	$25.00	$21.69	22,110
2017-06-28	$25.01	$25.07	$25.01	$25.07	$21.75	37,775
2017-06-27	$25.04	$25.05	$24.98	$25.01	$21.70	49,558
2017-06-26	$25.10	$25.10	$25.06	$25.09	$21.77	18,913
2017-06-23	$25.04	$25.06	$24.98	$25.06	$21.74	51,944
2017-06-22	$25.02	$25.02	$25.01	$25.02	$21.71	36,512
2017-06-21	$25.34	$25.34	$24.98	$24.98	$21.67	39,903
2017-06-20	$24.95	$25.07	$24.95	$25.06	$21.74	37,514
2017-06-19	$25.07	$25.07	$25.05	$25.07	$21.75	43,054
2017-06-16	$25.17	$25.17	$25.03	$25.04	$21.72	31,728
2017-06-15	$24.97	$25.07	$24.97	$25.06	$21.74	21,582
2017-06-14	$25.11	$25.12	$25.05	$25.12	$21.79	414,638
2017-06-13	$25.05	$25.06	$25.03	$25.06	$21.74	213,975
2017-06-12	$25.03	$25.04	$24.99	$25.01	$21.70	523,752
2017-06-09	$25.00	$25.00	$24.99	$25.00	$21.69	1,121,631
2017-06-08	$24.99	$25.00	$24.97	$25.00	$21.69	960,286
2017-06-07	$25.00	$25.00	$24.98	$25.00	$21.69	227,023
2017-06-06	$25.01	$25.05	$25.01	$25.05	$21.73	201

Formula Folios Tactical Income ETF (FFTI) News Headlines

Recent Formula Folios Tactical Income ETF (FFTI) News

Similar Companies to Formula Folios Tactical Income ETF (FFTI) 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	--	--	--

Formula Folios Tactical Income ETF (FFTI) Exchange: BATS