IQ Global Resources ETF (GRES) Stock

Data as of May 2, 2025

$32.75 ($-0.19) -0.58%

IQ Global Resources ETF - Daily Information

Click for more stock information on IQ Global Resources ETF.

Daily Information	Data
Date	May 2, 2025
Open	$32.72
Previous Close	$32.75
High	$32.75
Low	$32.61
Adjusted Open	$32.72
Previous Adjusted Close	$32.75
Adjusted High	$32.75
Adjusted Low	$32.61

About IQ Global Resources ETF (GRES)

The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index seeks to employ a systematic investment process designed to identify opportunities in markets exhibiting trending or momentum characteristics across commodity asset classes, represented by companies that operate in commodity-specific market segments and whose equity securities trade in developed markets, including the U.S. These segments include Livestock; Precious Metals; Grains, Food and Fiber; Energy; Metals; Timber; Coal; and Water. In addition, the Underlying Index includes short exposure to the U.S. and non-U.S. equity markets. The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in the Underlying Index (“Underlying Index Components”). The Underlying Index consists of a number of Underlying Index Components selected in accordance with IndexIQ’s rules-based methodology. Such Underlying Index Components will include primarily U.S. and non-U.S. equity securities. In addition, the Fund may invest up to 20% of its net assets in investments not included in its Underlying Index, but which the Advisor believes will help the Fund track its Underlying Index. The Fund may also invest in one or more financial instruments, including but not limited to futures contracts and swap agreements (collectively, “Financial Instruments”). The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Strategies of the Funds.”

Invest in IQ Global Resources ETF (GRES)

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for IQ Global Resources ETF (GRES)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-12	$32.72	$32.75	$32.61	$32.75	$32.75	13,823
2023-12-11	$32.84	$32.95	$32.84	$32.94	$32.94	5,094
2023-12-08	$33.03	$33.03	$32.82	$32.87	$32.87	14,758
2023-12-07	$32.91	$32.94	$32.84	$32.85	$32.85	13,530
2023-12-06	$32.85	$32.85	$32.70	$32.72	$32.72	2,931
2023-12-05	$32.96	$32.96	$32.83	$32.83	$32.83	2,037
2023-12-04	$33.31	$33.31	$33.11	$33.18	$33.18	3,188
2023-12-01	$33.18	$33.57	$33.18	$33.50	$33.50	2,669
2023-11-30	$32.98	$33.10	$32.88	$33.07	$33.07	4,426
2023-11-29	$33.05	$33.05	$32.87	$32.89	$32.89	5,515
2023-11-28	$33.05	$33.07	$33.01	$33.06	$33.06	6,092
2023-11-27	$32.95	$32.95	$32.83	$32.90	$32.90	854
2023-11-24	$32.91	$33.10	$32.91	$33.00	$33.00	1,445
2023-11-22	$32.76	$32.94	$32.76	$32.93	$32.93	4,841
2023-11-21	$32.87	$33.00	$32.87	$32.91	$32.91	3,237
2023-11-20	$32.69	$32.93	$32.69	$32.90	$32.90	7,403
2023-11-17	$32.65	$32.86	$32.65	$32.82	$32.82	253,335
2023-11-16	$32.53	$32.53	$32.31	$32.43	$32.43	2,443
2023-11-15	$32.92	$32.92	$32.70	$32.70	$32.70	12,591
2023-11-14	$32.44	$32.65	$32.44	$32.62	$32.62	3,994
2023-11-13	$31.63	$31.90	$31.63	$31.86	$31.86	3,697
2023-11-10	$31.61	$31.77	$31.57	$31.77	$31.77	5,557
2023-11-09	$31.77	$31.85	$31.56	$31.56	$31.56	1,438
2023-11-08	$31.81	$31.81	$31.49	$31.60	$31.60	2,116
2023-11-07	$31.91	$31.91	$31.73	$31.82	$31.82	11,580
2023-11-06	$32.38	$32.38	$32.28	$32.29	$32.29	5,651
2023-11-03	$32.63	$32.63	$32.53	$32.53	$32.53	2,289
2023-11-02	$31.95	$32.41	$31.95	$32.41	$32.41	6,163
2023-11-01	$31.54	$31.68	$31.48	$31.59	$31.59	8,746
2023-10-31	$31.43	$31.48	$31.34	$31.45	$31.45	54,212
2023-10-30	$31.46	$31.59	$31.43	$31.59	$31.59	862
2023-10-27	$31.53	$31.53	$31.29	$31.34	$31.34	2,422
2023-10-26	$31.39	$31.51	$31.33	$31.41	$31.41	5,820
2023-10-25	$31.48	$31.54	$31.30	$31.46	$31.46	8,926
2023-10-24	$31.46	$31.58	$31.45	$31.45	$31.45	5,165
2023-10-23	$31.31	$31.47	$31.27	$31.31	$31.31	10,506
2023-10-20	$31.78	$31.78	$31.59	$31.59	$31.59	10,306
2023-10-19	$32.07	$32.25	$31.97	$32.04	$32.04	85,953
2023-10-18	$32.47	$32.47	$32.18	$32.18	$32.18	1,641
2023-10-17	$32.50	$32.60	$32.40	$32.53	$32.53	1,139
2023-10-16	$32.14	$32.38	$32.14	$32.36	$32.36	1,219
2023-10-13	$32.01	$32.01	$31.89	$31.93	$31.93	2,036
2023-10-12	$32.27	$32.27	$31.60	$31.77	$31.77	4,735
2023-10-11	$32.29	$32.29	$32.09	$32.22	$32.22	2,450
2023-10-10	$32.23	$32.44	$32.23	$32.33	$32.33	3,789
2023-10-09	$31.87	$32.10	$31.79	$32.05	$32.05	4,542
2023-10-06	$31.34	$31.69	$31.22	$31.63	$31.63	3,888
2023-10-05	$31.53	$31.53	$31.33	$31.40	$31.40	2,530
2023-10-04	$31.69	$31.70	$31.20	$31.46	$31.46	8,429
2023-10-03	$31.81	$31.82	$31.64	$31.80	$31.80	2,005
2023-10-02	$32.57	$32.57	$31.94	$32.09	$32.09	3,932
2023-09-29	$33.06	$33.06	$32.58	$32.69	$32.69	1,944
2023-09-28	$32.82	$32.96	$32.77	$32.93	$32.93	6,496
2023-09-27	$32.73	$32.73	$32.47	$32.69	$32.69	3,215
2023-09-26	$32.80	$32.80	$32.55	$32.55	$32.55	1,946
2023-09-25	$32.67	$32.89	$32.67	$32.88	$32.88	3,215
2023-09-22	$33.08	$33.16	$32.82	$32.82	$32.82	3,179
2023-09-21	$33.14	$33.15	$32.85	$32.85	$32.85	5,439
2023-09-20	$33.77	$33.77	$33.36	$33.36	$33.36	2,728
2023-09-19	$33.64	$33.64	$33.44	$33.53	$33.53	3,108
2023-09-18	$33.56	$33.65	$33.56	$33.58	$33.58	4,664
2023-09-15	$33.92	$33.92	$33.65	$33.65	$33.65	2,508
2023-09-14	$33.94	$34.15	$33.94	$34.15	$33.86	517
2023-09-13	$33.44	$33.51	$33.36	$33.45	$33.17	3,792
2023-09-12	$33.52	$33.72	$33.52	$33.63	$33.35	2,538
2023-09-11	$33.70	$33.70	$33.53	$33.60	$33.32	2,908
2023-09-08	$33.36	$33.36	$33.26	$33.28	$33.28	3,448
2023-09-07	$33.24	$33.32	$33.18	$33.25	$33.25	2,902
2023-09-06	$33.55	$33.55	$33.37	$33.46	$33.46	4,839
2023-09-05	$33.85	$33.85	$33.57	$33.57	$33.57	4,213
2023-09-01	$33.92	$33.92	$33.67	$33.77	$33.77	3,918
2023-08-31	$33.63	$33.63	$33.49	$33.50	$33.50	6,558
2023-08-30	$33.60	$33.65	$33.60	$33.63	$33.63	3,070
2023-08-29	$33.34	$33.53	$33.34	$33.53	$33.53	2,909
2023-08-28	$33.18	$33.18	$33.04	$33.12	$33.12	1,432
2023-08-25	$32.78	$32.91	$32.75	$32.86	$32.86	5,524
2023-08-24	$32.84	$32.84	$32.65	$32.66	$32.66	1,211
2023-08-23	$32.78	$33.00	$32.78	$33.00	$33.00	2,309
2023-08-22	$33.05	$33.05	$32.77	$32.79	$32.79	3,794
2023-08-21	$32.97	$32.97	$32.71	$32.88	$32.88	2,887
2023-08-18	$32.77	$32.87	$32.77	$32.87	$32.87	827
2023-08-17	$33.04	$33.04	$32.84	$32.84	$32.84	384
2023-08-16	$33.01	$33.05	$32.80	$32.80	$32.80	2,235
2023-08-15	$33.51	$33.51	$33.00	$33.03	$33.03	2,985
2023-08-14	$33.63	$33.71	$33.52	$33.68	$33.68	2,320
2023-08-11	$33.88	$33.97	$33.84	$33.90	$33.90	1,641
2023-08-10	$34.26	$34.26	$33.86	$33.86	$33.86	2,253
2023-08-09	$33.98	$34.06	$33.98	$34.00	$34.00	711
2023-08-08	$33.57	$33.79	$33.44	$33.79	$33.79	3,151
2023-08-07	$33.99	$34.05	$33.85	$34.01	$34.01	3,510
2023-08-04	$34.04	$34.35	$33.89	$33.94	$33.94	4,589
2023-08-03	$33.72	$34.05	$33.72	$33.89	$33.89	1,628
2023-08-02	$34.00	$34.00	$33.81	$33.86	$33.86	4,626
2023-08-01	$34.27	$34.35	$34.09	$34.30	$34.30	352,160
2023-07-31	$34.41	$34.63	$34.41	$34.58	$34.58	4,201
2023-07-28	$34.20	$34.30	$34.20	$34.30	$34.30	741
2023-07-27	$34.42	$34.48	$34.14	$34.14	$34.14	16,431
2023-07-26	$34.40	$34.54	$34.38	$34.52	$34.52	5,719
2023-07-25	$34.58	$34.65	$34.56	$34.64	$34.64	1,256
2023-07-24	$33.95	$34.26	$33.95	$34.17	$34.17	1,769
2023-07-21	$33.96	$33.96	$33.83	$33.96	$33.96	4,458
2023-07-20	$33.94	$33.94	$33.81	$33.92	$33.92	2,620
2023-07-19	$33.66	$33.73	$33.66	$33.73	$33.73	2,672
2023-07-18	$33.80	$33.80	$33.70	$33.70	$33.70	1,032
2023-07-17	$33.39	$33.51	$33.39	$33.45	$33.45	2,383
2023-07-14	$33.89	$33.89	$33.57	$33.61	$33.61	2,175
2023-07-13	$33.96	$34.02	$33.90	$34.02	$34.02	1,743
2023-07-12	$33.69	$33.69	$33.59	$33.59	$33.59	889
2023-07-11	$32.77	$33.08	$32.77	$33.08	$33.08	837
2023-07-10	$32.57	$32.59	$32.57	$32.59	$32.59	1,262
2023-07-07	$32.53	$32.76	$32.53	$32.57	$32.57	1,392
2023-07-06	$32.38	$32.38	$31.98	$32.15	$32.15	2,101
2023-07-05	$33.02	$33.02	$32.69	$32.76	$32.76	3,198
2023-07-03	$33.16	$33.16	$33.11	$33.11	$33.11	1,047
2023-06-30	$32.73	$32.81	$32.73	$32.81	$32.81	2,914
2023-06-29	$32.31	$32.48	$32.31	$32.48	$32.48	3,210
2023-06-28	$32.33	$32.40	$32.33	$32.37	$32.37	3,019
2023-06-27	$32.39	$32.59	$32.39	$32.59	$32.59	1,579
2023-06-26	$32.10	$32.49	$32.10	$32.39	$32.39	4,114
2023-06-23	$32.18	$32.25	$32.10	$32.14	$32.14	1,599
2023-06-22	$32.54	$32.57	$32.54	$32.57	$32.57	1,035
2023-06-21	$32.39	$32.85	$32.39	$32.78	$32.78	3,080
2023-06-20	$32.99	$32.99	$32.58	$32.68	$32.68	2,568
2023-06-16	$33.40	$33.40	$33.27	$33.30	$33.30	1,978
2023-06-15	$33.41	$33.63	$33.41	$33.63	$33.33	582
2023-06-14	$33.57	$33.57	$33.28	$33.28	$32.98	1,502
2023-06-13	$33.30	$33.30	$33.27	$33.27	$32.97	447
2023-06-12	$33.00	$33.00	$32.78	$32.86	$32.56	2,842
2023-06-09	$33.09	$33.13	$33.02	$33.04	$32.74	3,564
2023-06-08	$33.05	$33.14	$33.05	$33.14	$32.85	590
2023-06-07	$32.76	$33.02	$32.65	$32.94	$32.64	3,783
2023-06-06	$32.53	$32.83	$32.53	$32.83	$32.53	3,629
2023-06-05	$32.81	$32.81	$32.56	$32.60	$32.31	5,300
2023-06-02	$32.64	$32.76	$32.64	$32.76	$32.46	2,301
2023-06-01	$31.64	$32.00	$31.64	$31.95	$31.66	2,262
2023-05-31	$31.49	$31.50	$31.49	$31.50	$31.22	650
2023-05-30	$32.04	$32.04	$31.75	$31.76	$31.48	1,208
2023-05-26	$32.27	$32.27	$32.10	$32.23	$31.94	3,860
2023-05-25	$32.01	$32.07	$31.97	$32.01	$31.72	4,753
2023-05-24	$32.61	$32.61	$32.33	$32.33	$32.04	2,600
2023-05-23	$32.79	$32.85	$32.67	$32.73	$32.44	1,208
2023-05-22	$32.97	$33.06	$32.89	$32.89	$32.60	1,389
2023-05-19	$33.13	$33.13	$32.92	$33.00	$33.00	1,922
2023-05-18	$32.69	$32.93	$32.64	$32.93	$32.93	4,564
2023-05-17	$33.01	$33.06	$33.01	$33.06	$33.06	1,453
2023-05-16	$32.93	$32.93	$32.78	$32.82	$32.82	3,829
2023-05-15	$33.38	$33.39	$33.38	$33.39	$33.39	513
2023-05-12	$33.23	$33.23	$32.97	$33.07	$33.07	2,254
2023-05-11	$33.22	$33.22	$33.02	$33.14	$33.14	3,085
2023-05-10	$33.69	$33.69	$33.54	$33.64	$33.64	2,241
2023-05-09	$33.80	$33.97	$33.80	$33.91	$33.91	5,034
2023-05-08	$34.06	$34.06	$34.03	$34.03	$34.03	751
2023-05-05	$33.75	$34.13	$33.75	$34.07	$34.07	6,836
2023-05-04	$33.35	$33.39	$33.29	$33.39	$33.39	11,807
2023-05-03	$33.59	$33.77	$33.51	$33.51	$33.51	13,819
2023-05-02	$33.68	$33.68	$33.34	$33.64	$33.64	5,455
2023-05-01	$34.35	$34.35	$34.22	$34.22	$34.22	1,515
2023-04-28	$34.24	$34.32	$34.24	$34.30	$34.30	1,341
2023-04-27	$33.75	$34.06	$33.74	$34.06	$34.06	7,462
2023-04-26	$33.90	$33.92	$33.64	$33.76	$33.76	6,407
2023-04-25	$34.18	$34.18	$33.82	$33.83	$33.83	3,645
2023-04-24	$34.27	$34.57	$34.27	$34.54	$34.54	25,366
2023-04-21	$34.47	$34.47	$34.18	$34.31	$34.31	2,662
2023-04-20	$34.60	$34.75	$34.54	$34.66	$34.66	3,792
2023-04-19	$34.83	$34.86	$34.74	$34.83	$34.83	3,415
2023-04-18	$34.93	$35.07	$34.88	$35.07	$35.07	10,942
2023-04-17	$34.84	$34.89	$34.61	$34.85	$34.85	21,754
2023-04-14	$35.15	$35.15	$34.74	$34.90	$34.90	7,635
2023-04-13	$34.89	$35.11	$34.89	$35.08	$35.08	6,156
2023-04-12	$34.86	$34.86	$34.71	$34.71	$34.71	5,577
2023-04-11	$34.33	$34.69	$34.33	$34.69	$34.69	475
2023-04-10	$33.92	$34.21	$33.92	$34.20	$34.20	5,511
2023-04-06	$34.05	$34.18	$33.94	$34.03	$34.03	5,558
2023-04-05	$34.12	$34.16	$34.00	$34.16	$34.16	1,820
2023-04-04	$34.49	$34.49	$33.97	$34.19	$34.19	2,485
2023-04-03	$34.30	$34.51	$34.30	$34.49	$34.49	5,951
2023-03-31	$33.86	$33.98	$33.86	$33.98	$33.98	2,448
2023-03-30	$33.83	$33.83	$33.76	$33.79	$33.79	1,401
2023-03-29	$33.46	$33.52	$33.39	$33.52	$33.52	10,960
2023-03-28	$32.81	$33.17	$32.81	$33.15	$33.15	2,082
2023-03-27	$32.64	$32.85	$32.61	$32.75	$32.75	3,165
2023-03-24	$32.04	$32.47	$31.77	$32.47	$32.47	7,502
2023-03-23	$32.66	$32.88	$32.19	$32.34	$32.34	3,842
2023-03-22	$32.73	$32.90	$32.45	$32.45	$32.45	4,606
2023-03-21	$32.71	$32.86	$32.52	$32.81	$32.81	6,837
2023-03-20	$32.30	$32.50	$32.25	$32.44	$32.44	3,312
2023-03-17	$31.75	$31.86	$31.71	$31.82	$31.82	3,843
2023-03-16	$32.50	$32.98	$32.33	$32.98	$32.04	2,180
2023-03-15	$33.01	$33.01	$32.42	$32.84	$32.84	3,170
2023-03-14	$34.01	$34.27	$33.46	$34.08	$34.08	9,448
2023-03-13	$33.54	$34.01	$33.54	$33.73	$33.73	3,755
2023-03-10	$34.31	$34.38	$33.80	$33.80	$33.80	1,299
2023-03-09	$34.83	$34.88	$34.22	$34.22	$34.22	21,388
2023-03-08	$34.72	$34.76	$34.49	$34.69	$34.69	3,638
2023-03-07	$35.18	$35.18	$34.49	$34.58	$34.58	8,230
2023-03-06	$35.48	$35.48	$35.30	$35.35	$35.35	9,902
2023-03-03	$35.32	$35.74	$35.24	$35.66	$35.66	5,130
2023-03-02	$34.90	$35.29	$34.90	$35.29	$35.29	1,979
2023-03-01	$34.69	$34.94	$34.69	$34.91	$34.91	5,143
2023-02-28	$34.56	$34.61	$34.29	$34.45	$34.45	7,097
2023-02-27	$34.62	$34.62	$34.47	$34.49	$34.49	3,987
2023-02-24	$34.18	$34.30	$34.02	$34.30	$34.30	4,875
2023-02-23	$34.85	$34.86	$34.46	$34.76	$34.76	1,985
2023-02-22	$34.83	$34.84	$34.59	$34.70	$34.70	2,820
2023-02-21	$35.10	$35.11	$34.85	$34.95	$34.95	10,387
2023-02-17	$35.08	$35.10	$34.97	$35.08	$35.08	3,213
2023-02-16	$35.17	$35.50	$35.17	$35.37	$35.37	2,513
2023-02-15	$35.32	$35.52	$35.19	$35.52	$35.52	8,911
2023-02-14	$35.62	$35.83	$35.57	$35.81	$35.81	5,687
2023-02-13	$35.56	$35.78	$35.53	$35.77	$35.77	46,145
2023-02-10	$35.34	$35.63	$35.34	$35.63	$35.63	6,617
2023-02-09	$35.79	$35.79	$35.26	$35.26	$35.26	1,401
2023-02-08	$35.69	$35.69	$35.44	$35.47	$35.47	3,449
2023-02-07	$35.28	$35.73	$35.25	$35.73	$35.73	2,653
2023-02-06	$35.50	$35.50	$35.03	$35.36	$35.36	2,563
2023-02-03	$35.75	$35.84	$35.55	$35.58	$35.58	3,632
2023-02-02	$36.53	$36.53	$35.92	$35.94	$35.94	3,344
2023-02-01	$36.14	$36.63	$35.92	$36.32	$36.32	8,257
2023-01-31	$35.93	$36.38	$35.93	$36.38	$36.38	2,450
2023-01-30	$36.34	$36.34	$36.03	$36.03	$36.03	3,602
2023-01-27	$36.54	$36.54	$36.41	$36.45	$36.45	2,612
2023-01-26	$36.42	$36.69	$36.29	$36.67	$36.67	5,875
2023-01-25	$35.67	$36.33	$35.67	$36.32	$36.32	7,940
2023-01-24	$36.02	$36.16	$35.93	$36.13	$36.13	9,395
2023-01-23	$36.07	$36.25	$36.02	$36.19	$36.19	30,317
2023-01-20	$35.73	$36.12	$35.73	$36.12	$36.12	3,769
2023-01-19	$35.55	$35.83	$35.55	$35.80	$35.80	4,118
2023-01-18	$36.45	$36.54	$35.68	$35.68	$35.68	31,079
2023-01-17	$36.24	$36.24	$36.00	$36.07	$36.07	9,076
2023-01-13	$36.11	$36.30	$35.94	$36.22	$36.22	5,732
2023-01-12	$35.90	$36.20	$35.90	$36.14	$36.14	5,129
2023-01-11	$35.64	$35.65	$35.50	$35.65	$35.65	3,799
2023-01-10	$35.27	$35.41	$35.22	$35.41	$35.41	1,250
2023-01-09	$35.55	$35.61	$35.21	$35.21	$35.21	2,622
2023-01-06	$34.58	$35.18	$34.58	$35.16	$35.16	3,677
2023-01-05	$34.04	$34.23	$33.98	$34.19	$34.19	3,751
2023-01-04	$34.11	$34.13	$33.95	$34.05	$34.05	4,114
2023-01-03	$34.21	$34.28	$33.73	$33.84	$33.84	7,124
2022-12-30	$34.10	$34.16	$34.03	$34.14	$34.14	6,983
2022-12-29	$34.13	$34.37	$34.13	$34.23	$34.23	2,876
2022-12-28	$34.62	$34.62	$34.02	$34.02	$34.02	1,367
2022-12-27	$34.36	$34.66	$34.36	$34.53	$34.53	30,086
2022-12-23	$33.95	$34.27	$33.54	$34.27	$34.27	6,005
2022-12-22	$33.89	$33.89	$33.63	$33.80	$33.80	2,172
2022-12-21	$34.10	$34.33	$34.10	$34.29	$34.29	3,705
2022-12-20	$33.65	$33.82	$33.53	$33.73	$33.73	7,915
2022-12-19	$33.73	$33.73	$33.35	$33.44	$33.44	3,572
2022-12-16	$33.40	$33.66	$33.37	$33.54	$33.54	4,008
2022-12-15	$34.09	$34.09	$33.72	$33.79	$33.79	2,991
2022-12-14	$34.58	$34.67	$34.44	$34.52	$34.52	4,912
2022-12-13	$35.05	$35.05	$34.58	$34.65	$34.65	7,058
2022-12-12	$34.00	$34.23	$34.00	$34.23	$34.23	5,001
2022-12-09	$34.32	$34.46	$34.07	$34.07	$34.07	7,362
2022-12-08	$34.54	$34.54	$34.29	$34.33	$34.33	2,580
2022-12-07	$34.17	$34.32	$34.03	$34.22	$34.22	1,631
2022-12-06	$34.53	$34.53	$34.14	$34.21	$34.21	10,350
2022-12-05	$35.11	$35.11	$34.40	$34.48	$34.48	26,429
2022-12-02	$34.53	$35.01	$34.53	$35.01	$35.01	1,222
2022-12-01	$35.17	$35.17	$34.88	$34.94	$34.94	8,244
2022-11-30	$34.29	$34.91	$34.29	$34.91	$34.91	624
2022-11-29	$34.45	$34.45	$34.18	$34.30	$34.30	1,172
2022-11-28	$34.11	$34.14	$33.83	$33.87	$33.87	1,350
2022-11-25	$34.58	$34.58	$34.44	$34.44	$34.44	489
2022-11-23	$34.28	$34.46	$34.23	$34.43	$34.43	6,730
2022-11-22	$33.80	$34.26	$33.80	$34.26	$34.26	4,611
2022-11-21	$33.04	$33.45	$33.00	$33.45	$33.45	5,007
2022-11-18	$33.57	$33.71	$33.45	$33.67	$33.67	3,621
2022-11-17	$33.41	$33.71	$33.30	$33.71	$33.71	4,199
2022-11-16	$34.06	$34.06	$33.78	$33.88	$33.88	1,140
2022-11-15	$34.27	$34.27	$33.87	$34.09	$34.09	3,076
2022-11-14	$33.79	$34.15	$33.72	$33.78	$33.78	4,613
2022-11-11	$33.80	$33.94	$33.66	$33.92	$33.92	1,304
2022-11-10	$32.87	$33.33	$32.87	$33.33	$33.33	2,779
2022-11-09	$32.75	$32.75	$32.10	$32.10	$32.10	2,185
2022-11-08	$32.71	$33.12	$32.64	$32.95	$32.95	4,411
2022-11-07	$32.63	$32.64	$32.58	$32.63	$32.63	1,550
2022-11-04	$32.17	$32.36	$32.01	$32.36	$32.36	2,866
2022-11-03	$30.95	$31.34	$30.95	$31.21	$31.21	6,410
2022-11-02	$32.05	$32.14	$31.33	$31.33	$31.33	3,472
2022-11-01	$32.24	$32.24	$31.68	$31.99	$31.99	11,100
2022-10-31	$31.39	$31.74	$31.39	$31.57	$31.57	3,279
2022-10-28	$31.48	$31.69	$31.46	$31.69	$31.69	135,014
2022-10-27	$32.01	$32.01	$31.65	$31.65	$31.65	1,302
2022-10-26	$30.95	$31.86	$30.95	$31.72	$31.72	17,287
2022-10-25	$30.87	$31.24	$30.87	$31.24	$31.24	4,626
2022-10-24	$30.78	$30.88	$30.69	$30.79	$30.79	11,646
2022-10-21	$30.10	$31.01	$30.10	$31.01	$31.01	4,066
2022-10-20	$30.69	$30.69	$30.06	$30.19	$30.19	8,397
2022-10-19	$30.24	$30.27	$30.12	$30.15	$30.15	3,624
2022-10-18	$30.46	$30.46	$30.06	$30.22	$30.22	5,385
2022-10-17	$30.13	$30.35	$30.07	$30.07	$30.07	4,702
2022-10-14	$30.47	$30.52	$29.48	$29.48	$29.48	2,487
2022-10-13	$29.20	$30.50	$29.20	$30.42	$30.42	21,711
2022-10-12	$29.63	$29.80	$29.52	$29.68	$29.68	44,080
2022-10-11	$29.72	$30.13	$29.61	$29.69	$29.69	5,537
2022-10-10	$30.10	$30.10	$29.94	$29.94	$29.94	2,971
2022-10-07	$30.23	$30.33	$29.69	$29.93	$29.93	26,593
2022-10-06	$30.22	$30.50	$30.22	$30.33	$30.33	18,861
2022-10-05	$30.58	$30.78	$30.38	$30.64	$30.64	9,739
2022-10-04	$30.59	$30.80	$30.47	$30.75	$30.75	58,827
2022-10-03	$29.62	$29.83	$29.62	$29.81	$29.81	3,304
2022-09-30	$28.82	$29.13	$28.72	$28.73	$28.73	3,641
2022-09-29	$28.93	$28.93	$28.46	$28.86	$28.86	5,640
2022-09-28	$28.31	$29.06	$28.31	$29.06	$29.06	2,243
2022-09-27	$28.17	$28.20	$27.70	$28.20	$28.20	1,737
2022-09-26	$28.33	$28.44	$27.72	$28.02	$28.02	9,157
2022-09-23	$28.89	$28.91	$28.42	$28.64	$28.64	19,633
2022-09-22	$30.25	$30.36	$30.04	$30.04	$30.04	3,004
2022-09-21	$30.51	$30.82	$30.07	$30.07	$30.07	4,725
2022-09-20	$30.15	$30.44	$30.15	$30.38	$30.38	2,971
2022-09-19	$30.28	$30.84	$30.28	$30.82	$30.82	3,997
2022-09-16	$30.47	$30.52	$30.20	$30.52	$30.52	5,115
2022-09-15	$31.44	$31.49	$31.16	$31.18	$31.18	2,335
2022-09-14	$31.70	$31.86	$31.52	$31.68	$31.68	9,237
2022-09-13	$32.04	$32.12	$31.46	$31.50	$31.50	3,699
2022-09-12	$32.58	$32.68	$32.23	$32.53	$32.53	2,973
2022-09-09	$32.11	$32.22	$31.91	$32.20	$32.20	5,122
2022-09-08	$31.06	$31.37	$31.00	$31.31	$31.31	8,657
2022-09-07	$30.84	$31.26	$30.64	$31.22	$31.22	22,292
2022-09-06	$31.69	$31.69	$31.09	$31.09	$31.09	4,718
2022-09-02	$31.34	$31.74	$31.19	$31.26	$31.26	9,199
2022-09-01	$31.02	$31.48	$30.93	$31.15	$31.15	26,189
2022-08-31	$32.35	$32.40	$31.78	$31.78	$31.78	2,510
2022-08-30	$32.62	$32.62	$32.09	$32.14	$32.14	7,189
2022-08-29	$32.85	$33.13	$32.83	$33.00	$33.00	5,212
2022-08-26	$33.60	$33.65	$32.93	$32.97	$32.97	5,641
2022-08-25	$33.35	$33.51	$33.30	$33.51	$33.51	2,591
2022-08-24	$32.93	$33.10	$32.90	$33.08	$33.08	5,802
2022-08-23	$32.92	$32.96	$32.92	$32.96	$32.96	2,079
2022-08-22	$32.27	$32.41	$32.14	$32.32	$32.32	7,401
2022-08-19	$32.58	$32.63	$32.54	$32.54	$32.54	3,276
2022-08-18	$32.73	$32.84	$32.70	$32.80	$32.80	4,883
2022-08-17	$32.45	$32.65	$32.42	$32.52	$32.52	3,248
2022-08-16	$32.46	$32.78	$32.46	$32.77	$32.77	7,556
2022-08-15	$32.12	$32.53	$32.12	$32.43	$32.43	3,785
2022-08-12	$32.58	$32.88	$32.53	$32.88	$32.88	1,208
2022-08-11	$32.70	$32.84	$32.62	$32.62	$32.62	3,480
2022-08-10	$32.23	$32.40	$32.04	$32.30	$32.30	4,970
2022-08-09	$31.86	$31.96	$31.76	$31.76	$31.76	1,546
2022-08-08	$31.79	$31.79	$31.66	$31.68	$31.68	6,698
2022-08-05	$30.91	$31.51	$30.91	$31.49	$31.49	12,347
2022-08-04	$31.41	$31.41	$31.20	$31.20	$31.20	2,467
2022-08-03	$31.58	$31.58	$31.36	$31.43	$31.43	7,152
2022-08-02	$31.89	$31.89	$31.59	$31.59	$31.59	4,241
2022-08-01	$31.87	$32.00	$31.80	$31.95	$31.95	2,640
2022-07-29	$31.99	$32.17	$31.94	$32.17	$32.17	9,213
2022-07-28	$31.45	$31.47	$31.11	$31.47	$31.47	5,590
2022-07-27	$30.58	$31.22	$30.58	$31.22	$31.22	10,555
2022-07-26	$30.76	$30.76	$30.76	$30.76	$30.76	206
2022-07-25	$30.60	$30.83	$30.60	$30.83	$30.83	3,452
2022-07-22	$30.39	$30.39	$30.20	$30.27	$30.27	1,451
2022-07-21	$30.27	$30.43	$29.98	$30.43	$30.43	5,735
2022-07-20	$30.43	$30.49	$30.20	$30.43	$30.43	6,691
2022-07-19	$30.08	$30.47	$30.08	$30.44	$30.44	6,608
2022-07-18	$29.87	$30.09	$29.71	$29.75	$29.75	4,415
2022-07-15	$29.05	$29.37	$29.05	$29.34	$29.34	6,904
2022-07-14	$29.00	$29.05	$28.58	$29.05	$29.05	8,684
2022-07-13	$29.52	$29.93	$29.45	$29.77	$29.77	5,787
2022-07-12	$29.74	$29.91	$29.63	$29.71	$29.71	7,766
2022-07-11	$29.99	$30.08	$29.80	$29.94	$29.94	7,193
2022-07-08	$30.64	$30.64	$30.30	$30.41	$30.41	12,340
2022-07-07	$30.30	$30.59	$30.30	$30.55	$30.55	16,759
2022-07-06	$29.79	$29.86	$29.34	$29.78	$29.78	9,055
2022-07-05	$30.34	$30.34	$29.51	$30.00	$30.00	10,782
2022-07-01	$30.76	$30.96	$30.25	$30.96	$30.96	6,251
2022-06-30	$30.61	$30.97	$30.08	$30.84	$30.84	9,432
2022-06-29	$31.44	$31.49	$31.25	$31.26	$31.26	2,987
2022-06-28	$32.48	$32.48	$31.47	$31.59	$31.59	14,593
2022-06-27	$31.26	$31.50	$31.26	$31.47	$31.47	27,290
2022-06-24	$30.56	$31.09	$30.56	$31.09	$31.09	3,143
2022-06-23	$31.13	$31.13	$30.07	$30.33	$30.33	30,046
2022-06-22	$31.12	$31.27	$30.89	$31.04	$31.04	19,720
2022-06-21	$31.75	$31.86	$31.74	$31.77	$31.77	5,865
2022-06-17	$31.82	$31.82	$30.85	$31.02	$31.02	17,347
2022-06-16	$31.89	$32.04	$31.62	$31.76	$31.76	10,917
2022-06-15	$33.05	$33.30	$32.51	$32.76	$32.76	11,740
2022-06-14	$32.95	$33.06	$32.32	$32.64	$32.64	5,402
2022-06-13	$33.38	$33.38	$32.53	$32.83	$32.83	10,163
2022-06-10	$34.27	$34.33	$34.02	$34.17	$34.17	14,489
2022-06-09	$35.46	$35.46	$34.81	$34.81	$34.81	7,093
2022-06-08	$35.84	$35.93	$35.61	$35.64	$35.64	7,978
2022-06-07	$35.35	$36.02	$35.35	$36.02	$36.02	18,421
2022-06-06	$35.64	$35.64	$35.35	$35.52	$35.52	16,391
2022-06-03	$35.89	$35.89	$35.31	$35.44	$35.44	6,863
2022-06-02	$35.11	$35.58	$35.09	$35.58	$35.58	172,314
2022-06-01	$35.40	$35.40	$34.80	$35.07	$35.07	10,395
2022-05-31	$35.55	$36.12	$35.12	$35.12	$35.12	6,545
2022-05-27	$35.59	$35.59	$35.01	$35.29	$35.29	6,000
2022-05-26	$34.88	$34.97	$34.88	$34.89	$34.89	7,418
2022-05-25	$34.55	$34.81	$34.17	$34.80	$34.80	4,679
2022-05-24	$34.06	$34.45	$33.96	$34.40	$34.40	4,077
2022-05-23	$34.05	$34.41	$34.01	$34.33	$34.33	9,383
2022-05-20	$33.96	$33.96	$33.19	$33.59	$33.59	10,373
2022-05-19	$33.05	$33.85	$33.05	$33.55	$33.55	5,838
2022-05-18	$34.09	$34.09	$33.19	$33.26	$33.26	7,464
2022-05-17	$34.12	$34.47	$34.12	$34.41	$34.41	19,860
2022-05-16	$33.70	$33.98	$33.63	$33.81	$33.81	7,109
2022-05-13	$33.07	$33.48	$33.07	$33.46	$33.46	3,283
2022-05-12	$32.77	$32.81	$32.28	$32.74	$32.74	36,808
2022-05-11	$33.43	$33.71	$32.93	$33.01	$33.01	31,849
2022-05-10	$33.26	$33.32	$32.59	$32.81	$32.81	4,133
2022-05-09	$33.38	$33.55	$32.74	$32.86	$32.86	23,770
2022-05-06	$33.93	$34.96	$33.87	$34.42	$34.42	30,589
2022-05-05	$34.93	$34.94	$34.04	$34.50	$34.50	20,934
2022-05-04	$35.50	$35.50	$34.32	$35.03	$35.03	9,109
2022-05-03	$33.95	$34.43	$33.95	$34.37	$34.37	5,308
2022-05-02	$34.33	$34.33	$33.38	$33.87	$33.87	27,893
2022-04-29	$34.49	$34.66	$33.90	$33.93	$33.93	20,346
2022-04-28	$34.00	$34.56	$33.82	$34.53	$34.53	20,027
2022-04-27	$33.82	$34.18	$33.76	$33.96	$33.96	6,031
2022-04-26	$33.75	$33.93	$33.43	$33.44	$33.44	3,049
2022-04-25	$34.01	$34.07	$33.22	$33.97	$33.97	12,885
2022-04-22	$35.49	$35.54	$34.80	$34.80	$34.80	3,127
2022-04-21	$36.81	$36.81	$35.67	$35.76	$35.76	10,506
2022-04-20	$36.54	$36.84	$36.41	$36.66	$36.66	6,393
2022-04-19	$36.38	$36.62	$36.38	$36.62	$36.62	2,766
2022-04-18	$36.48	$36.77	$36.48	$36.55	$36.55	4,999
2022-04-14	$36.48	$36.61	$36.47	$36.48	$36.48	5,581
2022-04-13	$36.34	$36.44	$36.15	$36.44	$36.44	10,075
2022-04-12	$36.12	$36.20	$35.82	$35.87	$35.87	4,932
2022-04-11	$36.40	$36.40	$35.57	$35.66	$35.66	8,464
2022-04-08	$35.90	$36.16	$35.87	$36.06	$36.06	2,334
2022-04-07	$35.33	$35.59	$35.22	$35.59	$35.59	4,488
2022-04-06	$35.48	$36.23	$35.28	$35.37	$35.37	17,568
2022-04-05	$35.82	$35.82	$35.40	$35.40	$35.40	5,422
2022-04-04	$35.70	$35.88	$35.61	$35.80	$35.80	13,273
2022-04-01	$35.63	$35.81	$35.47	$35.81	$35.81	3,666
2022-03-31	$35.56	$35.56	$35.20	$35.23	$35.23	4,719
2022-03-30	$35.55	$35.64	$35.39	$35.52	$35.52	5,976
2022-03-29	$34.75	$35.19	$34.75	$35.19	$35.19	6,919
2022-03-28	$35.43	$35.43	$34.98	$35.21	$35.21	6,275
2022-03-25	$35.35	$35.72	$35.35	$35.72	$35.72	3,903
2022-03-24	$35.25	$35.38	$35.17	$35.28	$35.28	10,578
2022-03-23	$34.98	$35.12	$34.92	$35.00	$35.00	4,084
2022-03-22	$34.85	$34.85	$34.52	$34.71	$34.71	8,243
2022-03-21	$34.50	$34.79	$34.50	$34.72	$34.72	6,449
2022-03-18	$33.78	$34.02	$33.76	$34.02	$34.02	4,658
2022-03-17	$33.41	$33.83	$33.33	$33.80	$33.80	7,084
2022-03-16	$33.07	$33.14	$32.72	$33.14	$33.14	4,232
2022-03-15	$32.50	$32.69	$32.23	$32.67	$32.67	5,625
2022-03-14	$33.46	$34.50	$32.80	$32.97	$32.97	8,450
2022-03-11	$33.74	$33.92	$33.65	$33.65	$33.65	7,730
2022-03-10	$33.61	$34.03	$33.61	$34.02	$34.02	6,298
2022-03-09	$33.45	$33.93	$33.37	$33.61	$33.61	14,114
2022-03-08	$34.16	$34.74	$33.78	$33.83	$33.83	58,055
2022-03-07	$34.21	$35.09	$33.75	$33.98	$33.98	32,990
2022-03-04	$33.87	$34.03	$33.60	$34.03	$34.03	13,790
2022-03-03	$34.11	$34.13	$33.81	$34.13	$34.13	17,816
2022-03-02	$33.59	$34.44	$33.59	$33.94	$33.94	14,132
2022-03-01	$33.44	$33.44	$32.96	$33.11	$33.11	4,711
2022-02-28	$32.85	$34.36	$32.85	$33.19	$33.19	10,158
2022-02-25	$32.64	$33.16	$32.21	$33.16	$33.16	25,610
2022-02-24	$32.28	$33.00	$31.00	$32.17	$32.17	41,609
2022-02-23	$32.68	$32.75	$32.50	$32.50	$32.50	4,777
2022-02-22	$33.00	$33.00	$32.38	$32.58	$32.58	3,062
2022-02-18	$32.99	$33.07	$32.90	$32.90	$32.90	2,735
2022-02-17	$33.19	$33.19	$33.02	$33.02	$33.02	2,203
2022-02-16	$33.00	$33.22	$33.00	$33.16	$33.16	1,893
2022-02-15	$32.34	$32.90	$31.90	$32.90	$32.90	9,106
2022-02-14	$32.88	$32.91	$32.64	$32.91	$32.91	5,420
2022-02-11	$33.31	$33.35	$33.06	$33.17	$33.17	27,046
2022-02-10	$32.98	$33.39	$32.89	$32.89	$32.89	4,311
2022-02-09	$33.00	$33.15	$32.94	$33.09	$33.09	13,769
2022-02-08	$32.59	$32.76	$32.59	$32.76	$32.76	8,843
2022-02-07	$32.44	$32.78	$32.35	$32.64	$32.64	4,662
2022-02-04	$32.19	$32.37	$32.19	$32.26	$32.26	1,470
2022-02-03	$32.29	$32.29	$32.09	$32.09	$32.09	162,034
2022-02-02	$32.35	$32.37	$32.34	$32.37	$32.37	2,541
2022-02-01	$31.74	$32.17	$31.68	$32.17	$32.17	2,857
2022-01-31	$31.29	$31.60	$31.20	$31.60	$31.60	1,681
2022-01-28	$31.33	$31.33	$30.93	$31.30	$31.30	3,051
2022-01-27	$31.97	$31.97	$31.45	$31.48	$31.48	2,654
2022-01-26	$32.00	$32.09	$31.49	$31.59	$31.59	9,352
2022-01-25	$31.16	$31.61	$31.11	$31.56	$31.56	4,256
2022-01-24	$30.98	$31.54	$30.51	$31.52	$31.52	3,930
2022-01-21	$31.71	$32.02	$31.58	$31.66	$31.66	12,775
2022-01-20	$32.63	$32.85	$32.24	$32.24	$32.24	16,271
2022-01-19	$32.45	$32.57	$32.45	$32.57	$32.57	1,881
2022-01-18	$32.34	$32.51	$32.29	$32.40	$32.40	2,875
2022-01-14	$32.45	$32.62	$32.33	$32.60	$32.60	3,325
2022-01-13	$32.58	$32.66	$32.38	$32.38	$32.38	2,592
2022-01-12	$32.22	$32.43	$32.22	$32.43	$32.43	3,110
2022-01-11	$31.49	$32.12	$31.49	$32.12	$32.12	2,706
2022-01-10	$31.46	$31.46	$31.26	$31.46	$31.46	4,389
2022-01-07	$31.37	$31.57	$31.33	$31.57	$31.57	5,715
2022-01-06	$31.22	$31.25	$31.14	$31.19	$31.19	2,813
2022-01-05	$31.52	$31.52	$31.18	$31.18	$31.18	1,056
2022-01-04	$30.92	$31.25	$30.92	$31.17	$31.17	2,572
2022-01-03	$32.15	$32.15	$30.67	$30.77	$30.77	12,257
2021-12-31	$30.43	$30.61	$30.43	$30.57	$30.57	1,062
2021-12-30	$30.61	$30.61	$30.50	$30.50	$30.50	2,797
2021-12-29	$30.56	$30.58	$30.53	$30.53	$30.53	4,417
2021-12-28	$30.61	$30.63	$30.56	$30.59	$30.59	1,178
2021-12-27	$30.44	$30.58	$30.44	$30.58	$30.58	973
2021-12-23	$30.25	$30.35	$30.25	$30.31	$30.31	1,276
2021-12-22	$29.49	$30.06	$29.49	$30.06	$30.06	824
2021-12-21	$29.86	$29.91	$29.86	$29.91	$29.91	1,856
2021-12-20	$29.02	$29.38	$29.02	$29.38	$29.38	3,523
2021-12-17	$30.27	$30.27	$29.62	$29.62	$29.62	1,625
2021-12-16	$30.06	$30.16	$30.02	$30.02	$30.02	2,009
2021-12-15	$29.61	$29.61	$29.61	$29.61	$29.61	83
2021-12-14	$29.71	$29.71	$29.56	$29.58	$29.58	4,244
2021-12-13	$29.54	$29.74	$29.54	$29.67	$29.67	7,226
2021-12-10	$29.94	$29.97	$29.74	$29.92	$29.92	5,662
2021-12-09	$29.70	$29.83	$29.70	$29.78	$29.78	2,321
2021-12-08	$29.89	$30.02	$29.89	$30.01	$30.01	4,598
2021-12-07	$30.00	$30.00	$29.87	$29.90	$29.90	3,065
2021-12-06	$29.16	$29.54	$29.16	$29.41	$29.41	7,714
2021-12-03	$29.36	$29.36	$28.85	$28.96	$28.96	4,266
2021-12-02	$28.58	$29.17	$28.58	$29.13	$29.13	6,134
2021-12-01	$29.37	$29.37	$28.57	$28.57	$28.57	19,038
2021-11-30	$29.20	$29.20	$28.60	$28.80	$28.80	3,028
2021-11-29	$29.31	$29.38	$29.31	$29.38	$29.38	530
2021-11-26	$29.21	$29.21	$29.04	$29.16	$29.16	1,911
2021-11-24	$29.92	$29.99	$29.90	$29.99	$29.99	2,932
2021-11-23	$29.78	$30.05	$29.78	$29.99	$29.99	5,648
2021-11-22	$30.70	$30.70	$29.73	$29.73	$29.73	4,057
2021-11-19	$29.86	$29.86	$29.55	$29.55	$29.55	3,408
2021-11-18	$29.91	$29.97	$29.84	$29.95	$29.95	992
2021-11-17	$30.18	$30.18	$30.02	$30.05	$30.05	1,468
2021-11-16	$30.39	$30.39	$30.22	$30.22	$30.22	5,288
2021-11-15	$30.50	$30.50	$30.27	$30.37	$30.37	3,170
2021-11-12	$30.38	$30.41	$30.35	$30.38	$30.38	2,051
2021-11-11	$30.30	$30.46	$30.30	$30.35	$30.35	6,578
2021-11-10	$30.32	$30.35	$29.98	$29.98	$29.98	1,251
2021-11-09	$30.23	$30.26	$30.09	$30.26	$30.26	8,884
2021-11-08	$30.36	$30.40	$30.30	$30.37	$30.37	7,062
2021-11-05	$30.19	$30.19	$29.93	$30.09	$30.09	4,304
2021-11-04	$30.15	$30.16	$29.48	$29.92	$29.92	10,451
2021-11-03	$29.93	$30.11	$29.93	$30.10	$30.10	39,436
2021-11-02	$30.21	$30.21	$29.82	$29.94	$29.94	2,060
2021-11-01	$30.32	$30.33	$30.32	$30.33	$30.33	666
2021-10-29	$30.13	$30.13	$30.06	$30.10	$30.10	2,003
2021-10-28	$30.16	$30.38	$30.04	$30.38	$30.38	10,191
2021-10-27	$30.65	$30.65	$30.29	$30.29	$30.29	6,057
2021-10-26	$31.04	$31.05	$30.71	$30.92	$30.92	19,539
2021-10-25	$30.64	$30.90	$30.64	$30.86	$30.86	2,513
2021-10-22	$30.68	$30.73	$30.52	$30.62	$30.62	2,051
2021-10-21	$30.80	$30.80	$30.49	$30.61	$30.61	6,582
2021-10-20	$30.90	$31.16	$30.69	$30.91	$30.91	3,862
2021-10-19	$30.68	$31.31	$30.68	$30.91	$30.91	16,210
2021-10-18	$30.70	$30.93	$30.61	$30.76	$30.76	3,847
2021-10-15	$31.15	$31.15	$30.67	$30.74	$30.74	27,888
2021-10-14	$30.36	$31.70	$30.29	$30.60	$30.60	12,971
2021-10-13	$29.99	$30.14	$29.79	$30.09	$30.09	14,297
2021-10-12	$29.97	$30.12	$29.89	$30.02	$30.02	31,858
2021-10-11	$30.05	$30.13	$29.84	$29.84	$29.84	1,685
2021-10-08	$29.66	$29.70	$29.66	$29.66	$29.66	3,368
2021-10-07	$29.37	$29.55	$29.37	$29.43	$29.43	1,693
2021-10-06	$28.82	$29.25	$28.82	$29.25	$29.25	118,720
2021-10-05	$29.40	$29.40	$29.25	$29.34	$29.34	1,505
2021-10-04	$29.10	$29.10	$29.06	$29.09	$29.09	1,702
2021-10-01	$28.90	$28.97	$28.75	$28.97	$28.97	1,968
2021-09-30	$28.80	$28.94	$28.56	$28.74	$28.74	8,866
2021-09-29	$28.75	$28.80	$28.70	$28.70	$28.70	3,582
2021-09-28	$29.00	$29.00	$28.79	$28.79	$28.79	1,244
2021-09-27	$28.93	$29.08	$28.93	$29.08	$29.08	249
2021-09-24	$28.59	$28.81	$28.59	$28.81	$28.81	4,050
2021-09-23	$28.57	$28.80	$28.57	$28.80	$28.80	1,044
2021-09-22	$28.51	$28.66	$28.46	$28.46	$28.46	955
2021-09-21	$28.06	$28.10	$28.06	$28.07	$28.07	3,365
2021-09-20	$28.01	$28.01	$27.72	$27.97	$27.97	10,538
2021-09-17	$28.70	$28.70	$28.51	$28.60	$28.60	4,237
2021-09-16	$29.22	$29.22	$28.97	$29.07	$29.07	4,877
2021-09-15	$29.35	$29.51	$29.28	$29.51	$29.51	2,063
2021-09-14	$29.08	$29.08	$28.96	$28.96	$28.96	522
2021-09-13	$29.21	$29.33	$29.21	$29.29	$29.29	2,542
2021-09-10	$28.94	$29.05	$28.87	$28.87	$28.87	883
2021-09-09	$28.93	$29.00	$28.87	$28.87	$28.87	1,698
2021-09-08	$28.90	$28.91	$28.85	$28.85	$28.85	3,208
2021-09-07	$29.22	$29.22	$29.09	$29.09	$29.09	2,624
2021-09-03	$29.36	$29.43	$29.34	$29.39	$29.39	1,284
2021-09-02	$29.21	$29.28	$29.21	$29.21	$29.21	5,495
2021-09-01	$28.98	$29.06	$28.98	$29.03	$29.03	1,171
2021-08-31	$29.11	$29.12	$29.11	$29.12	$29.12	808
2021-08-30	$29.05	$29.05	$29.05	$29.05	$29.05	172
2021-08-27	$28.96	$29.00	$28.96	$29.00	$29.00	763
2021-08-26	$28.58	$28.59	$28.58	$28.59	$28.59	423
2021-08-25	$28.68	$28.88	$28.68	$28.77	$28.77	1,850
2021-08-24	$28.71	$28.72	$28.71	$28.71	$28.71	1,485
2021-08-23	$28.46	$28.56	$28.38	$28.56	$28.56	2,220
2021-08-20	$28.09	$28.15	$28.05	$28.12	$28.12	5,911
2021-08-19	$28.31	$28.31	$28.07	$28.13	$28.13	5,079
2021-08-18	$28.75	$28.75	$28.54	$28.54	$28.54	2,304
2021-08-17	$28.97	$28.98	$28.78	$28.89	$28.89	3,754
2021-08-16	$29.33	$29.33	$29.21	$29.26	$29.26	2,804
2021-08-13	$29.32	$29.52	$29.32	$29.49	$29.49	8,042
2021-08-12	$29.87	$29.87	$29.12	$29.22	$29.22	9,862
2021-08-11	$29.17	$29.37	$29.17	$29.25	$29.25	2,461
2021-08-10	$29.00	$29.00	$28.99	$29.00	$29.00	2,012
2021-08-09	$28.78	$28.80	$28.69	$28.69	$28.69	1,487
2021-08-06	$28.79	$28.90	$28.70	$28.76	$28.76	5,886
2021-08-05	$28.90	$28.90	$28.82	$28.82	$28.82	560
2021-08-04	$29.20	$29.20	$28.96	$28.96	$28.96	2,907
2021-08-03	$28.96	$29.19	$28.96	$29.14	$29.14	18,113
2021-08-02	$29.25	$29.25	$29.04	$29.05	$29.05	1,909
2021-07-30	$29.16	$29.20	$29.04	$29.09	$29.09	2,252
2021-07-29	$29.12	$29.36	$29.11	$29.20	$29.20	7,062
2021-07-28	$28.82	$28.91	$28.82	$28.91	$28.91	470
2021-07-27	$28.56	$28.82	$28.56	$28.82	$28.82	1,938
2021-07-26	$28.47	$28.78	$28.47	$28.74	$28.74	4,261
2021-07-23	$28.62	$28.62	$28.42	$28.58	$28.58	4,704
2021-07-22	$28.38	$28.45	$28.38	$28.45	$28.45	630
2021-07-21	$28.33	$28.58	$28.33	$28.55	$28.55	4,132
2021-07-20	$28.20	$28.32	$28.20	$28.29	$28.29	2,090
2021-07-19	$28.29	$28.29	$28.02	$28.14	$28.14	3,914
2021-07-16	$28.88	$28.88	$28.51	$28.54	$28.54	1,960
2021-07-15	$28.78	$28.89	$28.78	$28.89	$28.89	2,620
2021-07-14	$28.97	$28.97	$28.82	$28.86	$28.86	10,486
2021-07-13	$28.90	$28.93	$28.87	$28.87	$28.87	984
2021-07-12	$28.98	$28.98	$28.88	$28.94	$28.94	2,367
2021-07-09	$28.90	$29.02	$28.80	$29.02	$29.02	2,276
2021-07-08	$28.53	$28.62	$28.53	$28.57	$28.57	2,375
2021-07-07	$28.86	$29.00	$28.77	$28.89	$28.89	6,512
2021-07-06	$29.00	$29.00	$28.67	$28.72	$28.72	4,012
2021-07-02	$28.88	$28.98	$28.88	$28.98	$28.98	6,654
2021-07-01	$28.91	$28.91	$28.78	$28.84	$28.84	3,092
2021-06-30	$28.65	$28.77	$28.65	$28.77	$28.77	1,357
2021-06-29	$28.70	$28.88	$28.67	$28.67	$28.67	801
2021-06-28	$28.82	$28.82	$28.73	$28.76	$28.76	2,500
2021-06-25	$29.01	$29.07	$29.00	$29.02	$29.02	1,599
2021-06-24	$28.89	$28.92	$28.84	$28.92	$28.92	1,301
2021-06-23	$28.91	$28.93	$28.76	$28.76	$28.76	1,741
2021-06-22	$28.65	$28.78	$28.65	$28.76	$28.76	1,856
2021-06-21	$28.30	$28.64	$28.30	$28.64	$28.64	6,894
2021-06-18	$28.46	$28.46	$28.12	$28.30	$28.30	2,018
2021-06-17	$29.00	$29.00	$28.61	$28.69	$28.69	3,852
2021-06-16	$29.65	$29.66	$29.26	$29.26	$29.26	9,059
2021-06-15	$29.70	$29.70	$29.48	$29.58	$29.58	3,492
2021-06-14	$29.83	$29.86	$29.75	$29.83	$29.83	1,862
2021-06-11	$29.87	$29.89	$29.84	$29.89	$29.89	1,442
2021-06-10	$29.80	$29.85	$29.80	$29.85	$29.85	725
2021-06-09	$30.08	$30.08	$29.77	$29.81	$29.81	2,132
2021-06-08	$29.94	$29.94	$29.79	$29.94	$29.94	1,984
2021-06-07	$30.10	$30.10	$29.87	$29.97	$29.97	6,154
2021-06-04	$30.21	$31.49	$30.01	$30.10	$30.10	15,565
2021-06-03	$30.01	$30.01	$30.01	$30.01	$30.01	6,594
2021-06-02	$30.40	$30.40	$30.17	$30.29	$30.29	1,613
2021-06-01	$30.21	$30.34	$30.03	$30.31	$30.31	7,125
2021-05-28	$29.97	$30.03	$29.90	$29.93	$29.93	7,489
2021-05-27	$29.90	$29.92	$29.88	$29.91	$29.91	3,444
2021-05-26	$29.68	$29.68	$29.67	$29.67	$29.67	1,344
2021-05-25	$29.69	$29.91	$29.69	$29.75	$29.75	12,578
2021-05-24	$29.66	$29.78	$29.66	$29.75	$29.75	1,845
2021-05-21	$29.87	$29.98	$29.83	$29.85	$29.85	11,897
2021-05-20	$29.85	$29.92	$29.67	$29.92	$29.92	4,863
2021-05-19	$30.03	$30.04	$29.81	$29.97	$29.97	3,383
2021-05-18	$30.63	$30.63	$30.41	$30.41	$30.41	5,318
2021-05-17	$30.20	$30.44	$30.20	$30.43	$30.43	2,773
2021-05-14	$29.98	$30.09	$29.95	$30.07	$30.07	9,737
2021-05-13	$29.98	$30.16	$29.91	$29.96	$29.96	3,720
2021-05-12	$30.51	$30.51	$30.07	$30.09	$30.09	4,593
2021-05-11	$30.11	$30.40	$30.11	$30.39	$30.39	7,155
2021-05-10	$30.65	$30.72	$30.49	$30.49	$30.49	4,241
2021-05-07	$30.14	$30.24	$30.10	$30.24	$30.24	3,393
2021-05-06	$29.77	$29.88	$29.77	$29.88	$29.88	1,720
2021-05-05	$29.34	$29.51	$29.29	$29.49	$29.49	1,900
2021-05-04	$29.07	$29.20	$28.99	$29.15	$29.15	19,202
2021-05-03	$28.83	$29.05	$28.83	$28.96	$28.96	1,800
2021-04-30	$28.73	$28.73	$28.41	$28.55	$28.55	9,330
2021-04-29	$29.00	$29.00	$28.87	$28.96	$28.96	8,600
2021-04-28	$28.91	$29.08	$28.89	$28.98	$28.98	2,438
2021-04-27	$28.95	$28.97	$28.94	$28.95	$28.95	1,161
2021-04-26	$29.05	$29.09	$29.05	$29.07	$29.07	14,672
2021-04-23	$28.92	$28.96	$28.92	$28.95	$28.95	1,011
2021-04-22	$28.78	$28.86	$28.72	$28.74	$28.74	882
2021-04-21	$28.86	$28.94	$28.86	$28.94	$28.94	457
2021-04-20	$28.84	$28.84	$28.72	$28.73	$28.73	2,451
2021-04-19	$28.95	$28.95	$28.82	$28.90	$28.90	2,784
2021-04-16	$28.97	$28.97	$28.83	$28.93	$28.93	613
2021-04-15	$28.79	$28.79	$28.74	$28.76	$28.76	343
2021-04-14	$28.25	$28.41	$28.25	$28.40	$28.40	2,519
2021-04-13	$28.04	$28.05	$28.02	$28.04	$28.04	2,916
2021-04-12	$28.00	$28.00	$27.96	$27.97	$27.97	2,661
2021-04-09	$28.09	$28.14	$28.09	$28.14	$28.14	1,177
2021-04-08	$28.22	$28.29	$28.10	$28.24	$28.24	6,084
2021-04-07	$28.21	$28.21	$28.08	$28.08	$28.08	23,408
2021-04-06	$28.06	$28.25	$28.06	$28.11	$28.11	2,629
2021-04-05	$28.06	$28.14	$28.06	$28.09	$28.09	1,852
2021-04-01	$27.73	$27.88	$27.73	$27.87	$27.87	3,686
2021-03-31	$27.62	$27.78	$27.60	$27.64	$27.64	8,891
2021-03-30	$27.66	$27.68	$27.62	$27.63	$27.63	2,319
2021-03-29	$27.75	$27.75	$27.58	$27.73	$27.73	2,408
2021-03-26	$27.49	$27.73	$27.47	$27.73	$27.73	1,060
2021-03-25	$27.05	$27.25	$27.00	$27.25	$27.25	710
2021-03-24	$27.17	$27.17	$27.10	$27.10	$27.10	1,114
2021-03-23	$27.53	$27.60	$27.10	$27.14	$27.14	3,884
2021-03-22	$27.76	$27.76	$27.69	$27.69	$27.69	688
2021-03-19	$27.87	$27.93	$27.72	$27.77	$27.77	4,225
2021-03-18	$27.99	$27.99	$27.83	$27.83	$27.83	925
2021-03-17	$27.86	$28.04	$27.76	$28.02	$28.02	3,313
2021-03-16	$28.04	$28.04	$27.93	$28.01	$28.01	3,198
2021-03-15	$28.05	$28.17	$27.96	$28.17	$28.17	3,698
2021-03-12	$27.92	$28.12	$27.92	$28.12	$28.12	3,540
2021-03-11	$27.97	$28.10	$27.97	$28.09	$28.09	1,370
2021-03-10	$27.68	$27.86	$27.67	$27.78	$27.78	1,632
2021-03-09	$27.77	$27.80	$27.65	$27.69	$27.69	3,758
2021-03-08	$27.56	$27.68	$27.56	$27.60	$27.60	2,892
2021-03-05	$27.43	$27.53	$27.11	$27.52	$27.52	5,525
2021-03-04	$27.35	$27.44	$26.99	$27.22	$27.22	2,173
2021-03-03	$27.44	$27.68	$27.44	$27.50	$27.50	3,815
2021-03-02	$27.36	$27.55	$27.35	$27.43	$27.43	3,805
2021-03-01	$27.37	$27.40	$27.27	$27.36	$27.36	2,168
2021-02-26	$27.42	$27.42	$27.04	$27.10	$27.10	3,408
2021-02-25	$28.05	$28.05	$27.60	$27.60	$27.60	784
2021-02-24	$27.58	$27.99	$27.55	$27.93	$27.93	9,040
2021-02-23	$27.51	$27.69	$27.51	$27.65	$27.65	1,131
2021-02-22	$27.51	$27.73	$27.51	$27.64	$27.64	3,508
2021-02-19	$27.18	$27.34	$27.18	$27.32	$27.32	3,294
2021-02-18	$26.98	$27.19	$26.98	$27.01	$27.01	18,139
2021-02-17	$27.11	$27.20	$27.00	$27.18	$27.18	6,441
2021-02-16	$27.23	$27.23	$26.92	$27.12	$27.12	6,690
2021-02-12	$26.73	$26.79	$26.71	$26.79	$26.79	2,465
2021-02-11	$26.86	$26.86	$26.54	$26.72	$26.72	4,772
2021-02-10	$26.89	$26.96	$26.71	$26.88	$26.88	16,018
2021-02-09	$26.72	$26.83	$26.70	$26.79	$26.79	4,500
2021-02-08	$26.59	$26.79	$26.48	$26.77	$26.77	3,091
2021-02-05	$26.13	$26.35	$26.13	$26.29	$26.29	93,462
2021-02-04	$25.99	$26.17	$25.98	$26.11	$26.11	9,299
2021-02-03	$26.08	$26.18	$26.08	$26.17	$26.17	12,962
2021-02-02	$26.14	$26.14	$26.02	$26.02	$26.02	11,794
2021-02-01	$26.09	$26.13	$25.94	$26.09	$26.09	7,051
2021-01-29	$25.97	$25.98	$25.80	$25.80	$25.80	5,447
2021-01-28	$26.03	$26.13	$26.02	$26.13	$26.13	2,831
2021-01-27	$26.22	$26.26	$25.72	$25.96	$25.96	6,440
2021-01-26	$26.69	$26.69	$26.44	$26.44	$26.44	10,064
2021-01-25	$26.49	$26.57	$26.45	$26.57	$26.57	2,404
2021-01-22	$26.50	$26.63	$26.44	$26.63	$26.63	3,704
2021-01-21	$27.03	$27.03	$26.68	$26.80	$26.80	6,845
2021-01-20	$26.81	$26.96	$26.81	$26.95	$26.95	4,298
2021-01-19	$26.65	$26.71	$26.63	$26.68	$26.68	16,909
2021-01-15	$26.73	$26.73	$26.46	$26.52	$26.52	4,345
2021-01-14	$26.75	$26.86	$26.75	$26.86	$26.86	796
2021-01-13	$26.70	$26.76	$26.68	$26.68	$26.68	14,205
2021-01-12	$26.63	$26.82	$26.63	$26.82	$26.82	999
2021-01-11	$26.56	$26.65	$26.56	$26.62	$26.62	2,835
2021-01-08	$27.11	$27.11	$26.68	$26.87	$26.87	4,134
2021-01-07	$27.04	$27.28	$26.94	$27.08	$27.08	66,709
2021-01-06	$26.55	$26.96	$26.42	$26.91	$26.91	5,326
2021-01-05	$26.22	$26.52	$26.21	$26.44	$26.44	7,861
2021-01-04	$25.94	$26.11	$25.90	$26.05	$26.05	2,712
2020-12-31	$25.72	$25.77	$25.59	$25.77	$25.77	2,878
2020-12-30	$25.80	$25.84	$25.46	$25.84	$25.84	17,508
2020-12-29	$28.35	$28.35	$28.11	$28.23	$25.69	8,969
2020-12-28	$28.47	$28.48	$28.21	$28.32	$25.77	6,632
2020-12-24	$28.32	$28.32	$28.20	$28.25	$25.71	3,449
2020-12-23	$28.16	$28.28	$28.16	$28.24	$25.70	3,227
2020-12-22	$28.20	$28.20	$27.96	$27.98	$25.46	5,896
2020-12-21	$28.08	$28.36	$28.06	$28.31	$25.76	10,270
2020-12-18	$28.55	$28.55	$28.45	$28.45	$25.90	211
2020-12-17	$28.58	$28.59	$28.45	$28.55	$25.98	1,556
2020-12-16	$28.38	$28.38	$28.17	$28.36	$25.81	2,456
2020-12-15	$28.34	$28.34	$28.34	$28.34	$25.79	202
2020-12-14	$28.35	$28.35	$28.06	$28.06	$25.54	3,956
2020-12-11	$28.34	$28.34	$28.28	$28.31	$25.76	696
2020-12-10	$28.46	$28.46	$28.27	$28.35	$25.80	3,763
2020-12-09	$28.37	$28.37	$28.19	$28.19	$25.66	4,187
2020-12-08	$28.29	$28.31	$28.23	$28.31	$25.77	3,585
2020-12-07	$28.15	$28.26	$28.15	$28.24	$25.70	2,253
2020-12-04	$28.25	$28.27	$28.14	$28.26	$25.72	1,379
2020-12-03	$27.80	$27.98	$27.80	$27.98	$25.46	511
2020-12-02	$27.83	$27.91	$27.76	$27.79	$25.30	1,325
2020-12-01	$27.77	$27.77	$27.66	$27.69	$25.20	807
2020-11-30	$27.63	$27.63	$27.26	$27.26	$24.81	2,799
2020-11-27	$27.67	$27.69	$27.67	$27.69	$25.20	2,111
2020-11-25	$27.67	$27.68	$27.64	$27.65	$25.16	817
2020-11-24	$27.69	$27.78	$27.68	$27.78	$25.28	569
2020-11-23	$27.26	$27.39	$27.22	$27.32	$24.87	2,090
2020-11-20	$26.93	$27.02	$26.93	$27.02	$24.59	1,386
2020-11-19	$26.85	$26.99	$26.78	$26.99	$24.56	836
2020-11-18	$27.12	$27.12	$27.00	$27.00	$24.58	139
2020-11-17	$27.14	$27.31	$27.14	$27.25	$24.80	1,050
2020-11-16	$27.08	$27.25	$27.08	$27.25	$24.80	1,347
2020-11-13	$26.62	$26.62	$26.58	$26.60	$24.21	5,897
2020-11-12	$26.43	$26.43	$26.40	$26.40	$24.03	716
2020-11-11	$26.67	$26.73	$26.61	$26.71	$24.31	1,086
2020-11-10	$26.68	$26.76	$26.58	$26.70	$24.30	2,214
2020-11-09	$26.98	$26.98	$26.48	$26.48	$24.10	6,206
2020-11-06	$26.12	$26.12	$26.00	$26.00	$23.66	774
2020-11-05	$25.83	$26.03	$25.83	$25.96	$23.63	11,485
2020-11-04	$25.76	$25.76	$25.62	$25.62	$23.32	20,363
2020-11-03	$25.81	$25.81	$25.81	$25.81	$23.49	518
2020-11-02	$25.41	$25.58	$25.39	$25.58	$23.28	1,346
2020-10-30	$25.11	$25.14	$24.95	$25.14	$22.88	2,132
2020-10-29	$24.95	$25.09	$24.95	$25.09	$22.83	734
2020-10-28	$24.89	$24.89	$24.89	$24.89	$22.65	474
2020-10-27	$25.53	$25.56	$25.49	$25.49	$23.20	845
2020-10-26	$25.72	$25.77	$25.58	$25.60	$23.29	2,769
2020-10-23	$25.99	$25.99	$25.99	$25.99	$23.66	218
2020-10-22	$25.87	$25.96	$25.75	$25.96	$23.63	4,624
2020-10-21	$25.92	$25.98	$25.89	$25.91	$23.58	1,460
2020-10-20	$25.85	$25.85	$25.82	$25.82	$23.50	291
2020-10-19	$26.06	$26.06	$25.73	$25.73	$23.41	2,229
2020-10-16	$26.18	$26.18	$25.90	$25.91	$23.58	7,603
2020-10-15	$25.84	$26.08	$25.84	$26.06	$23.71	4,107
2020-10-14	$26.11	$26.21	$26.00	$26.07	$23.73	4,870
2020-10-13	$25.93	$25.98	$25.84	$25.98	$23.65	3,749
2020-10-12	$26.09	$26.14	$26.09	$26.14	$23.79	342
2020-10-09	$26.08	$26.08	$26.00	$26.01	$23.67	685
2020-10-08	$25.84	$25.92	$25.75	$25.92	$23.59	1,807
2020-10-07	$25.78	$25.79	$25.59	$25.76	$23.44	3,687
2020-10-06	$25.89	$25.89	$25.51	$25.51	$23.22	1,755
2020-10-05	$24.43	$25.84	$24.43	$25.80	$23.48	117,989
2020-10-02	$25.28	$25.67	$25.28	$25.67	$23.36	2,732
2020-10-01	$25.61	$25.66	$25.52	$25.60	$23.30	1,473
2020-09-30	$25.67	$25.72	$25.57	$25.57	$23.28	2,856
2020-09-29	$25.69	$25.69	$25.52	$25.62	$23.32	623
2020-09-28	$25.80	$25.80	$25.72	$25.74	$23.43	2,841
2020-09-25	$25.36	$25.56	$25.31	$25.54	$23.25	5,493
2020-09-24	$25.30	$25.48	$25.28	$25.41	$23.13	7,761
2020-09-23	$25.69	$25.69	$25.32	$25.32	$23.04	446
2020-09-22	$25.84	$25.93	$25.76	$25.93	$23.60	2,048
2020-09-21	$25.86	$25.91	$25.78	$25.91	$23.58	2,245
2020-09-18	$26.66	$26.66	$26.41	$26.46	$24.09	4,094
2020-09-17	$26.43	$26.56	$26.43	$26.56	$24.17	970
2020-09-16	$26.59	$26.59	$26.48	$26.48	$24.10	2,987
2020-09-15	$26.41	$26.41	$26.41	$26.41	$24.04	226
2020-09-14	$26.27	$26.33	$26.25	$26.33	$23.97	1,749
2020-09-11	$26.09	$26.09	$26.03	$26.03	$23.69	870
2020-09-10	$26.09	$26.09	$25.87	$25.87	$23.54	462
2020-09-09	$26.16	$26.22	$26.16	$26.17	$23.81	450
2020-09-08	$25.81	$25.88	$25.78	$25.78	$23.46	1,196
2020-09-04	$25.89	$26.17	$25.89	$26.17	$23.81	1,817
2020-09-03	$26.05	$26.06	$25.93	$26.01	$23.67	1,550
2020-09-02	$26.18	$26.30	$26.14	$26.30	$23.93	2,060
2020-09-01	$26.02	$26.16	$26.02	$26.16	$23.81	1,052
2020-08-31	$26.21	$26.21	$26.13	$26.16	$23.80	1,020
2020-08-28	$26.10	$26.23	$26.10	$26.23	$23.87	962
2020-08-27	$26.10	$26.14	$25.97	$26.08	$23.73	4,329
2020-08-26	$26.05	$26.15	$26.05	$26.13	$23.78	27,553
2020-08-25	$26.14	$26.14	$25.97	$26.11	$23.76	2,658
2020-08-24	$26.23	$26.23	$26.23	$26.23	$23.87	137
2020-08-21	$26.00	$26.02	$25.83	$26.02	$23.68	1,465
2020-08-20	$26.15	$26.17	$26.15	$26.17	$23.82	844
2020-08-19	$26.48	$26.48	$26.35	$26.35	$23.98	1,031
2020-08-18	$26.48	$26.48	$26.47	$26.47	$24.09	301
2020-08-17	$26.51	$26.55	$26.50	$26.55	$24.16	1,932
2020-08-14	$26.39	$26.39	$26.22	$26.35	$23.98	13,731
2020-08-13	$26.48	$26.48	$26.33	$26.36	$23.99	7,821
2020-08-12	$26.53	$26.53	$26.40	$26.44	$24.06	3,821
2020-08-11	$26.45	$26.45	$26.11	$26.20	$23.84	12,498
2020-08-10	$26.23	$26.36	$26.23	$26.36	$23.99	2,355
2020-08-07	$26.04	$26.14	$25.99	$26.11	$23.76	6,776
2020-08-06	$26.18	$26.19	$26.13	$26.19	$23.84	2,229
2020-08-05	$26.26	$26.37	$26.23	$26.23	$23.87	61,021
2020-08-04	$25.81	$26.06	$25.77	$26.03	$23.69	5,487
2020-08-03	$25.60	$25.81	$25.60	$25.78	$23.46	1,919
2020-07-31	$25.69	$25.69	$25.51	$25.57	$23.27	932
2020-07-30	$25.56	$25.69	$25.56	$25.69	$23.38	1,469
2020-07-29	$25.91	$26.05	$25.91	$26.04	$23.70	1,935
2020-07-28	$25.98	$26.07	$25.90	$25.90	$23.57	1,923
2020-07-27	$26.00	$26.12	$26.00	$26.12	$23.78	1,487
2020-07-24	$25.82	$25.86	$25.78	$25.86	$23.53	1,390
2020-07-23	$25.84	$25.92	$25.83	$25.85	$23.53	2,477
2020-07-22	$25.75	$25.86	$25.74	$25.86	$23.53	1,374
2020-07-21	$25.81	$26.01	$25.80	$25.81	$23.49	2,398
2020-07-20	$25.62	$25.62	$25.61	$25.61	$23.31	1,429
2020-07-17	$25.60	$25.62	$25.57	$25.60	$23.30	3,189
2020-07-16	$25.50	$25.52	$25.48	$25.52	$23.23	1,511
2020-07-15	$25.56	$25.66	$25.54	$25.60	$23.30	26,034
2020-07-14	$25.28	$25.41	$25.27	$25.41	$23.13	1,100
2020-07-13	$25.17	$25.25	$25.03	$25.03	$22.78	3,995
2020-07-10	$24.97	$25.03	$24.89	$25.03	$22.78	3,145
2020-07-09	$25.09	$25.09	$24.79	$24.80	$22.57	2,966
2020-07-08	$25.12	$25.17	$25.08	$25.15	$22.89	2,023
2020-07-07	$25.17	$25.18	$25.10	$25.10	$22.84	9,148
2020-07-06	$25.38	$25.38	$25.23	$25.32	$23.04	2,964
2020-07-02	$25.01	$25.02	$24.93	$24.94	$22.70	5,894
2020-07-01	$24.85	$24.85	$24.64	$24.69	$22.47	6,561
2020-06-30	$24.66	$24.90	$24.66	$24.90	$22.66	2,007
2020-06-29	$24.70	$24.71	$24.65	$24.65	$22.43	751
2020-06-26	$24.62	$24.62	$24.37	$24.43	$22.23	22,075
2020-06-25	$24.47	$24.70	$24.47	$24.70	$22.48	10,981
2020-06-24	$24.86	$24.89	$24.48	$24.59	$22.38	8,185
2020-06-23	$25.23	$25.23	$25.09	$25.09	$22.83	3,711
2020-06-22	$24.96	$25.10	$24.87	$25.10	$22.84	69,577
2020-06-19	$25.05	$25.06	$24.94	$24.97	$22.73	4,393
2020-06-18	$25.17	$25.17	$25.02	$25.10	$22.84	3,307
2020-06-17	$25.17	$25.17	$25.04	$25.04	$22.79	1,715
2020-06-16	$25.49	$25.49	$25.14	$25.26	$22.99	1,711
2020-06-15	$24.35	$25.04	$24.35	$25.04	$22.79	8,253
2020-06-12	$25.13	$25.13	$24.72	$24.91	$22.67	3,783
2020-06-11	$25.07	$25.07	$24.53	$24.59	$22.38	6,070
2020-06-10	$25.89	$25.89	$25.80	$25.84	$23.52	2,605
2020-06-09	$26.04	$26.19	$26.03	$26.14	$23.79	2,748
2020-06-08	$26.29	$26.44	$26.23	$26.44	$24.06	2,775
2020-06-05	$25.98	$26.14	$25.98	$26.03	$23.69	3,608
2020-06-04	$25.50	$25.51	$25.46	$25.51	$23.22	4,243
2020-06-03	$25.54	$25.57	$25.45	$25.46	$23.17	2,775
2020-06-02	$25.24	$25.34	$25.06	$25.34	$23.06	1,250
2020-06-01	$24.93	$25.12	$24.87	$25.11	$22.85	2,089
2020-05-29	$24.73	$24.87	$24.60	$24.85	$22.62	3,110
2020-05-28	$24.87	$24.88	$24.80	$24.80	$22.57	1,584
2020-05-27	$24.75	$24.85	$24.70	$24.81	$22.58	1,375
2020-05-26	$24.57	$24.63	$24.50	$24.53	$22.32	3,588
2020-05-22	$24.21	$24.25	$24.19	$24.25	$22.07	622
2020-05-21	$24.52	$24.52	$24.30	$24.37	$22.18	1,839
2020-05-20	$24.71	$24.78	$24.68	$24.71	$22.49	1,185
2020-05-19	$24.58	$24.59	$24.41	$24.41	$22.22	6,511
2020-05-18	$24.30	$24.59	$24.30	$24.59	$22.38	961
2020-05-15	$23.59	$23.75	$23.59	$23.72	$21.59	2,594
2020-05-14	$23.30	$23.62	$23.26	$23.62	$21.50	5,867
2020-05-13	$23.87	$23.87	$23.46	$23.63	$21.51	5,535
2020-05-12	$24.17	$24.18	$23.92	$23.92	$21.77	1,466
2020-05-11	$24.14	$24.16	$24.12	$24.16	$21.99	1,368
2020-05-08	$24.20	$24.37	$24.19	$24.37	$22.18	7,981
2020-05-07	$23.95	$23.97	$23.89	$23.89	$21.74	2,334
2020-05-06	$23.80	$23.80	$23.62	$23.63	$21.51	63,019
2020-05-05	$23.91	$23.91	$23.83	$23.83	$21.69	1,259
2020-05-04	$23.47	$23.68	$23.36	$23.68	$21.55	3,208
2020-05-01	$23.64	$23.67	$23.46	$23.60	$21.48	2,814
2020-04-30	$24.32	$24.32	$23.92	$24.02	$21.86	2,630
2020-04-29	$24.44	$24.62	$24.44	$24.60	$22.39	2,784
2020-04-28	$23.98	$24.11	$23.92	$24.11	$21.94	4,117
2020-04-27	$23.52	$23.75	$23.51	$23.75	$21.61	6,123
2020-04-24	$23.53	$23.53	$23.48	$23.48	$21.37	572
2020-04-23	$23.51	$23.59	$23.27	$23.39	$21.29	7,257
2020-04-22	$23.09	$23.16	$22.98	$23.12	$21.04	9,920
2020-04-21	$22.59	$22.88	$22.54	$22.72	$20.68	8,927
2020-04-20	$22.83	$23.31	$22.83	$23.09	$21.01	5,110
2020-04-17	$23.09	$23.28	$23.01	$23.28	$21.19	4,152
2020-04-16	$22.82	$22.88	$22.63	$22.88	$20.82	7,249
2020-04-15	$22.80	$22.97	$22.66	$22.88	$20.82	97,095
2020-04-14	$23.71	$23.77	$23.41	$23.51	$21.40	4,718
2020-04-13	$23.35	$23.41	$22.94	$23.37	$21.27	11,737
2020-04-09	$23.04	$23.34	$23.04	$23.29	$21.20	10,786
2020-04-08	$22.54	$22.73	$22.38	$22.73	$20.69	5,171
2020-04-07	$22.59	$22.83	$22.39	$22.44	$20.42	5,245
2020-04-06	$22.06	$22.42	$21.91	$22.30	$20.30	17,415
2020-04-03	$21.79	$21.81	$21.50	$21.68	$19.73	16,050
2020-04-02	$22.04	$22.04	$21.62	$21.98	$20.00	3,399
2020-04-01	$21.47	$21.66	$21.22	$21.22	$19.31	8,338
2020-03-31	$21.95	$21.95	$21.77	$21.81	$19.85	24,382
2020-03-30	$21.67	$21.76	$21.67	$21.76	$19.80	314
2020-03-27	$21.22	$21.47	$21.12	$21.25	$19.34	10,317
2020-03-26	$21.67	$21.85	$21.52	$21.78	$19.82	38,751
2020-03-25	$21.01	$21.73	$21.01	$21.48	$19.55	5,649
2020-03-24	$20.40	$21.07	$20.40	$21.07	$19.18	89,569
2020-03-23	$20.28	$20.28	$19.83	$19.94	$18.15	14,165
2020-03-20	$20.60	$20.73	$19.97	$20.10	$18.29	9,638
2020-03-19	$19.98	$20.77	$19.54	$20.52	$18.68	56,542
2020-03-18	$20.11	$20.53	$19.59	$19.81	$18.03	35,487
2020-03-17	$21.02	$21.34	$21.00	$21.18	$19.28	20,130
2020-03-16	$20.20	$20.53	$20.00	$20.29	$18.47	10,252
2020-03-13	$21.22	$21.33	$20.59	$21.29	$19.38	31,434
2020-03-12	$20.77	$20.90	$20.25	$20.63	$18.78	9,405
2020-03-11	$22.35	$22.35	$21.87	$22.00	$20.02	23,051
2020-03-10	$23.27	$23.27	$22.40	$22.95	$20.89	24,300
2020-03-09	$22.45	$22.86	$22.34	$22.51	$20.49	139,698
2020-03-06	$23.85	$24.06	$23.75	$23.96	$21.81	7,693
2020-03-05	$24.27	$24.39	$24.16	$24.27	$22.09	45,269
2020-03-04	$24.42	$24.70	$24.33	$24.68	$22.46	101,641
2020-03-03	$24.45	$24.46	$24.07	$24.29	$22.11	4,680
2020-03-02	$24.00	$24.35	$23.94	$24.30	$22.12	57,284
2020-02-28	$23.68	$23.84	$23.41	$23.84	$21.70	176,977
2020-02-27	$24.38	$24.45	$24.16	$24.16	$21.99	8,023
2020-02-26	$24.85	$24.92	$24.63	$24.63	$22.42	7,026
2020-02-25	$25.16	$25.21	$24.71	$24.71	$22.49	2,057
2020-02-24	$25.32	$25.32	$25.11	$25.19	$22.93	9,263
2020-02-21	$25.71	$25.72	$25.67	$25.71	$23.40	9,554
2020-02-20	$25.74	$25.89	$25.71	$25.84	$23.52	8,591
2020-02-19	$25.92	$25.94	$25.89	$25.94	$23.61	2,010
2020-02-18	$25.85	$25.87	$25.77	$25.87	$23.54	20,609
2020-02-14	$26.20	$26.20	$25.96	$26.01	$23.67	881
2020-02-13	$26.01	$26.07	$26.01	$26.07	$23.73	1,328
2020-02-12	$26.20	$26.20	$26.17	$26.17	$23.82	1,508
2020-02-11	$25.99	$26.12	$25.99	$26.02	$23.68	3,086
2020-02-10	$25.75	$25.82	$25.75	$25.82	$23.50	378
2020-02-07	$25.79	$25.79	$25.70	$25.72	$23.41	3,727
2020-02-06	$26.04	$26.12	$26.02	$26.03	$23.69	10,684
2020-02-05	$26.10	$26.18	$26.07	$26.18	$23.83	71,060
2020-02-04	$25.90	$25.90	$25.88	$25.88	$23.55	4,114
2020-02-03	$25.55	$25.65	$25.54	$25.56	$23.26	6,090
2020-01-31	$25.72	$25.77	$25.52	$25.56	$23.26	12,162
2020-01-30	$25.87	$25.98	$25.77	$25.98	$23.65	9,617
2020-01-29	$25.98	$25.98	$25.89	$25.89	$23.56	6,998
2020-01-28	$25.94	$26.01	$25.94	$25.99	$23.65	2,157
2020-01-27	$25.99	$26.02	$25.88	$25.89	$23.56	14,538
2020-01-24	$26.44	$26.44	$26.29	$26.39	$24.02	9,254
2020-01-23	$26.49	$26.60	$26.42	$26.60	$24.21	17,244
2020-01-22	$26.75	$26.75	$26.72	$26.74	$24.34	2,372
2020-01-21	$26.86	$26.86	$26.72	$26.76	$24.35	2,552
2020-01-17	$27.10	$27.10	$27.04	$27.04	$24.61	5,030
2020-01-16	$26.98	$27.01	$26.90	$26.95	$24.53	31,779
2020-01-15	$26.92	$26.96	$26.92	$26.94	$24.52	12,754
2020-01-14	$26.92	$27.03	$26.92	$27.03	$24.60	65,849
2020-01-13	$26.93	$27.04	$26.93	$27.03	$24.60	1,673
2020-01-10	$26.86	$26.95	$26.86	$26.88	$24.46	1,865
2020-01-09	$26.96	$26.96	$26.88	$26.89	$24.47	1,369
2020-01-08	$27.00	$27.05	$26.96	$26.97	$24.55	24,027
2020-01-07	$27.11	$27.12	$27.06	$27.08	$24.65	6,053
2020-01-06	$27.19	$27.19	$27.16	$27.18	$24.74	2,451
2020-01-03	$27.29	$27.29	$27.10	$27.13	$24.69	4,456
2020-01-02	$27.35	$27.35	$27.20	$27.26	$24.81	9,369
2019-12-31	$27.21	$27.24	$27.18	$27.24	$24.79	780
2019-12-30	$27.12	$27.25	$27.12	$27.17	$24.73	4,026,536
2019-12-27	$27.61	$27.61	$27.57	$27.58	$24.67	13,787
2019-12-26	$27.56	$27.58	$27.50	$27.56	$24.66	11,369
2019-12-24	$27.46	$27.46	$27.43	$27.43	$24.54	2,682
2019-12-23	$27.22	$27.36	$27.21	$27.32	$24.44	10,584
2019-12-20	$27.26	$27.26	$27.17	$27.23	$24.36	118,163
2019-12-19	$27.16	$27.17	$27.10	$27.10	$24.24	3,639
2019-12-18	$27.04	$27.12	$27.04	$27.12	$24.26	32,746
2019-12-17	$27.11	$27.11	$27.05	$27.07	$24.22	70,275
2019-12-16	$27.21	$27.21	$27.10	$27.10	$24.24	9,631
2019-12-13	$27.02	$27.02	$26.91	$26.91	$24.07	1,678
2019-12-12	$26.77	$26.97	$26.77	$26.95	$24.11	8,150
2019-12-11	$26.75	$26.83	$26.74	$26.81	$23.98	8,474
2019-12-10	$26.68	$26.70	$26.64	$26.69	$23.88	11,799
2019-12-09	$26.68	$26.68	$26.59	$26.59	$23.79	1,980
2019-12-06	$26.70	$26.70	$26.65	$26.66	$23.85	2,149
2019-12-05	$26.59	$26.59	$26.53	$26.59	$23.79	1,661
2019-12-04	$26.64	$26.65	$26.60	$26.61	$23.81	3,625
2019-12-03	$26.42	$26.55	$26.42	$26.51	$23.72	7,885
2019-12-02	$26.58	$26.66	$26.57	$26.64	$23.83	5,795
2019-11-29	$26.62	$26.65	$26.62	$26.63	$23.82	2,068
2019-11-27	$26.72	$26.75	$26.70	$26.74	$23.92	1,360
2019-11-26	$26.67	$26.77	$26.65	$26.77	$23.95	13,712
2019-11-25	$26.57	$26.68	$26.57	$26.65	$23.84	3,100
2019-11-22	$26.52	$26.52	$26.49	$26.49	$23.70	13,785
2019-11-21	$26.56	$26.56	$26.48	$26.52	$23.73	1,118
2019-11-20	$26.54	$26.65	$26.54	$26.65	$23.84	1,820
2019-11-19	$26.69	$26.69	$26.63	$26.65	$23.84	7,298
2019-11-18	$26.70	$26.75	$26.68	$26.74	$23.92	7,227
2019-11-15	$26.66	$26.77	$26.66	$26.75	$23.93	1,048
2019-11-14	$26.63	$26.63	$26.55	$26.63	$23.82	1,754
2019-11-13	$26.67	$26.67	$26.65	$26.65	$23.84	581
2019-11-12	$26.78	$26.78	$26.73	$26.74	$23.92	4,748
2019-11-11	$26.75	$26.82	$26.75	$26.82	$23.99	1,195
2019-11-08	$26.91	$26.92	$26.86	$26.91	$24.07	1,400
2019-11-07	$27.11	$27.11	$26.95	$26.96	$24.12	4,084
2019-11-06	$27.06	$27.06	$26.94	$26.94	$24.10	7,208
2019-11-05	$27.07	$27.08	$27.06	$27.08	$24.23	3,276
2019-11-04	$26.99	$26.99	$26.91	$26.91	$24.07	1,161
2019-11-01	$26.66	$26.75	$26.61	$26.75	$23.93	5,943
2019-10-31	$26.44	$26.46	$26.39	$26.43	$23.64	7,428
2019-10-30	$26.63	$26.65	$26.51	$26.65	$23.84	3,805
2019-10-29	$26.54	$26.75	$26.54	$26.75	$23.93	2,892
2019-10-28	$26.71	$26.75	$26.66	$26.70	$23.89	4,490
2019-10-25	$26.54	$26.64	$26.54	$26.64	$23.83	1,651
2019-10-24	$26.58	$26.58	$26.40	$26.45	$23.66	6,001
2019-10-23	$26.34	$26.37	$26.34	$26.37	$23.59	946
2019-10-22	$26.29	$26.38	$26.29	$26.37	$23.59	1,164
2019-10-21	$26.44	$26.44	$26.27	$26.30	$23.53	8,647
2019-10-18	$26.27	$26.27	$26.18	$26.24	$23.47	24,183
2019-10-17	$26.28	$26.32	$26.24	$26.27	$23.50	6,338
2019-10-16	$26.30	$26.30	$26.15	$26.15	$23.39	7,411
2019-10-15	$26.30	$26.36	$26.30	$26.32	$23.55	2,854
2019-10-14	$26.36	$26.36	$26.29	$26.29	$23.52	2,796
2019-10-11	$26.53	$26.55	$26.48	$26.48	$23.69	4,218
2019-10-10	$26.20	$26.21	$26.17	$26.21	$23.45	465
2019-10-09	$25.94	$26.01	$25.94	$26.00	$23.26	1,893
2019-10-08	$25.92	$25.92	$25.87	$25.91	$23.18	4,470
2019-10-07	$26.13	$26.15	$26.07	$26.08	$23.33	24,290
2019-10-04	$25.99	$26.12	$25.99	$26.12	$23.37	1,557
2019-10-03	$26.01	$26.02	$25.89	$26.01	$23.27	2,565
2019-10-02	$26.03	$26.03	$25.95	$25.96	$23.22	2,580
2019-10-01	$26.45	$26.45	$26.24	$26.25	$23.48	11,379
2019-09-30	$26.48	$26.58	$26.48	$26.52	$23.73	21,749
2019-09-27	$26.59	$26.61	$26.44	$26.49	$23.70	1,930
2019-09-26	$26.52	$26.54	$26.47	$26.48	$23.69	3,332
2019-09-25	$26.45	$26.57	$26.45	$26.57	$23.77	8,765
2019-09-24	$26.69	$26.69	$26.65	$26.67	$23.86	2,352
2019-09-23	$26.79	$26.84	$26.79	$26.84	$24.01	851
2019-09-20	$27.02	$27.02	$26.87	$26.89	$24.06	1,207
2019-09-19	$27.07	$27.07	$27.01	$27.01	$24.16	504
2019-09-18	$27.10	$27.16	$26.92	$26.97	$24.13	5,804
2019-09-17	$27.11	$27.27	$27.11	$27.23	$24.36	9,226
2019-09-16	$27.23	$27.28	$27.20	$27.23	$24.36	10,293
2019-09-13	$27.14	$27.14	$27.12	$27.12	$24.26	2,552
2019-09-12	$26.96	$26.99	$26.89	$26.97	$24.13	4,264
2019-09-11	$26.91	$26.98	$26.91	$26.95	$24.11	28,426
2019-09-10	$26.61	$26.82	$26.61	$26.76	$23.94	5,950
2019-09-09	$26.54	$26.57	$26.53	$26.55	$23.75	2,213
2019-09-06	$26.48	$26.49	$26.42	$26.44	$23.65	4,477
2019-09-05	$26.53	$26.53	$26.39	$26.39	$23.61	5,673
2019-09-04	$26.37	$26.39	$26.37	$26.37	$23.59	2,542
2019-09-03	$26.09	$26.19	$26.09	$26.19	$23.43	1,138
2019-08-30	$26.09	$26.15	$26.09	$26.13	$23.38	32,064
2019-08-29	$25.93	$26.04	$25.93	$25.97	$23.23	9,565
2019-08-28	$25.75	$25.80	$25.69	$25.79	$23.07	3,383
2019-08-27	$25.72	$25.72	$25.69	$25.70	$22.99	2,995
2019-08-26	$25.65	$25.65	$25.64	$25.64	$22.94	4,578
2019-08-23	$25.68	$25.86	$25.57	$25.57	$22.88	3,636
2019-08-22	$25.79	$25.79	$25.77	$25.79	$23.07	1,272
2019-08-21	$25.86	$25.86	$25.83	$25.85	$23.13	1,183
2019-08-20	$25.76	$25.76	$25.73	$25.75	$23.04	3,385
2019-08-19	$25.86	$25.86	$25.85	$25.85	$23.13	691
2019-08-16	$25.70	$25.76	$25.68	$25.73	$23.02	6,832
2019-08-15	$25.49	$25.56	$25.47	$25.53	$22.84	8,790
2019-08-14	$25.62	$25.68	$25.49	$25.49	$22.80	1,559
2019-08-13	$25.72	$26.06	$25.72	$25.96	$23.22	9,160
2019-08-12	$25.82	$25.84	$25.77	$25.77	$23.05	2,000
2019-08-09	$26.01	$26.01	$25.86	$25.87	$23.14	4,787
2019-08-08	$25.78	$26.10	$25.78	$26.10	$23.35	3,298
2019-08-07	$25.70	$25.75	$25.56	$25.74	$23.03	20,398
2019-08-06	$25.92	$25.92	$25.64	$25.71	$23.00	4,004
2019-08-05	$25.88	$25.88	$25.69	$25.73	$23.02	9,167
2019-08-02	$26.20	$26.20	$26.05	$26.08	$23.33	5,194
2019-08-01	$26.49	$26.61	$26.27	$26.29	$23.52	3,138
2019-07-31	$26.82	$26.85	$26.46	$26.58	$23.78	7,566
2019-07-30	$26.81	$26.89	$26.81	$26.89	$24.06	2,341
2019-07-29	$26.89	$26.89	$26.82	$26.85	$24.02	3,509
2019-07-26	$26.94	$26.96	$26.92	$26.93	$24.09	3,682
2019-07-25	$27.09	$27.10	$26.98	$26.99	$24.15	3,172
2019-07-24	$27.23	$27.24	$27.17	$27.24	$24.37	217,193
2019-07-23	$27.29	$27.32	$27.29	$27.29	$24.41	13,575
2019-07-22	$27.17	$27.20	$27.02	$27.05	$24.20	12,862
2019-07-19	$27.04	$27.07	$26.96	$26.96	$24.12	11,957
2019-07-18	$26.83	$26.99	$26.83	$26.99	$24.15	8,038
2019-07-17	$27.02	$27.02	$26.90	$26.92	$24.08	8,247
2019-07-16	$27.01	$27.04	$26.96	$26.96	$24.12	6,126
2019-07-15	$27.05	$27.06	$27.00	$27.02	$24.17	9,162
2019-07-12	$27.02	$27.02	$27.00	$27.00	$24.15	357
2019-07-11	$26.93	$26.93	$26.86	$26.89	$24.06	4,585
2019-07-10	$27.07	$27.07	$26.86	$26.95	$24.11	7,079
2019-07-09	$26.88	$26.88	$26.84	$26.87	$24.04	8,261
2019-07-08	$27.09	$27.16	$27.09	$27.13	$24.27	1,074
2019-07-05	$27.13	$27.18	$27.07	$27.18	$24.32	3,416
2019-07-03	$27.38	$27.42	$27.27	$27.41	$24.52	5,808
2019-07-02	$27.31	$27.33	$27.31	$27.32	$24.44	4,953
2019-07-01	$27.49	$27.49	$27.35	$27.36	$24.48	3,660
2019-06-28	$27.26	$27.30	$27.22	$27.30	$24.42	10,261
2019-06-27	$27.16	$27.16	$27.01	$27.09	$24.24	24,086
2019-06-26	$27.20	$27.22	$27.17	$27.17	$24.31	19,277
2019-06-25	$27.18	$27.19	$27.08	$27.08	$24.23	16,358
2019-06-24	$27.02	$27.13	$27.02	$27.09	$24.24	34,099
2019-06-21	$27.07	$27.08	$27.07	$27.07	$24.22	1,212
2019-06-20	$27.05	$27.05	$26.97	$27.00	$24.15	2,211
2019-06-19	$26.71	$26.81	$26.64	$26.78	$23.96	3,002
2019-06-18	$26.60	$26.83	$26.60	$26.78	$23.96	5,285
2019-06-17	$26.57	$26.57	$26.44	$26.45	$23.66	13,670
2019-06-14	$26.53	$26.53	$26.48	$26.52	$23.73	12,625
2019-06-13	$26.51	$26.58	$26.46	$26.53	$23.73	4,669
2019-06-12	$26.48	$26.48	$26.37	$26.41	$23.63	2,349
2019-06-11	$26.51	$26.53	$26.46	$26.48	$23.69	4,042
2019-06-10	$26.31	$26.31	$26.21	$26.21	$23.44	2,053
2019-06-07	$26.34	$26.37	$26.28	$26.31	$23.54	12,570
2019-06-06	$26.09	$26.14	$26.07	$26.14	$23.39	21,639
2019-06-05	$26.13	$26.21	$25.99	$26.00	$23.26	55,005
2019-06-04	$25.96	$26.20	$25.96	$26.20	$23.44	1,575
2019-06-03	$25.92	$25.98	$25.92	$25.98	$23.24	746
2019-05-31	$25.49	$25.61	$25.49	$25.61	$22.91	91,501
2019-05-30	$25.56	$25.56	$25.51	$25.55	$22.86	4,733
2019-05-29	$25.54	$25.60	$25.49	$25.60	$22.90	4,910
2019-05-28	$25.82	$25.82	$25.63	$25.67	$22.96	42,810
2019-05-24	$25.86	$25.89	$25.80	$25.84	$23.12	5,149
2019-05-23	$25.71	$25.81	$25.69	$25.74	$23.03	5,084
2019-05-22	$26.11	$26.11	$25.99	$26.01	$23.27	77,752
2019-05-21	$26.21	$26.24	$26.20	$26.21	$23.45	282,292
2019-05-20	$26.21	$26.22	$26.11	$26.14	$23.39	12,559
2019-05-17	$26.19	$26.34	$26.19	$26.25	$23.48	202,685
2019-05-16	$26.35	$26.44	$26.35	$26.39	$23.61	11,478
2019-05-15	$26.18	$26.33	$26.18	$26.31	$23.54	8,699
2019-05-14	$26.28	$26.37	$26.23	$26.31	$23.54	12,911
2019-05-13	$26.19	$26.23	$26.09	$26.17	$23.41	10,920
2019-05-10	$26.37	$26.47	$26.37	$26.47	$23.68	1,826
2019-05-09	$26.30	$26.47	$26.27	$26.43	$23.64	8,281
2019-05-08	$26.41	$26.50	$26.41	$26.45	$23.66	8,416
2019-05-07	$26.51	$26.60	$26.44	$26.57	$23.77	9,633
2019-05-06	$26.47	$26.74	$26.47	$26.72	$23.90	6,845
2019-05-03	$26.79	$26.94	$26.79	$26.94	$24.10	5,951
2019-05-02	$26.70	$26.70	$26.65	$26.69	$23.88	7,199
2019-05-01	$26.94	$26.97	$26.75	$26.78	$23.96	16,717
2019-04-30	$27.13	$27.13	$26.93	$27.06	$24.21	5,538
2019-04-29	$27.10	$27.17	$27.09	$27.17	$24.31	4,747
2019-04-26	$27.11	$27.22	$27.11	$27.19	$24.33	41,646
2019-04-25	$27.25	$27.25	$27.11	$27.11	$24.25	2,534
2019-04-24	$27.22	$27.28	$27.21	$27.21	$24.34	5,492
2019-04-23	$27.40	$27.54	$27.40	$27.49	$24.59	6,108
2019-04-22	$27.50	$27.55	$27.42	$27.46	$24.57	1,868
2019-04-18	$27.55	$27.57	$27.46	$27.51	$24.61	3,880
2019-04-17	$27.63	$27.63	$27.57	$27.58	$24.67	6,786
2019-04-16	$27.61	$27.72	$27.61	$27.67	$24.75	13,615
2019-04-15	$27.80	$27.80	$27.69	$27.71	$24.79	1,743
2019-04-12	$27.82	$27.89	$27.80	$27.85	$24.92	7,616
2019-04-11	$27.70	$27.70	$27.63	$27.69	$24.77	37,529
2019-04-10	$27.80	$27.92	$27.79	$27.80	$24.87	12,561
2019-04-09	$27.95	$27.95	$27.72	$27.75	$24.83	15,963
2019-04-08	$27.86	$27.96	$27.83	$27.96	$25.01	12,368
2019-04-05	$27.74	$27.85	$27.74	$27.83	$24.90	2,646
2019-04-04	$27.54	$27.69	$27.54	$27.69	$24.77	1,878
2019-04-03	$27.79	$27.81	$27.65	$27.68	$24.76	59,156
2019-04-02	$27.65	$27.65	$27.54	$27.59	$24.68	6,021
2019-04-01	$27.64	$27.67	$27.57	$27.67	$24.75	318,480
2019-03-29	$27.47	$27.47	$27.41	$27.41	$24.52	5,285
2019-03-28	$27.30	$27.30	$27.15	$27.28	$24.41	2,272
2019-03-27	$27.31	$27.31	$27.16	$27.16	$24.30	11,182
2019-03-26	$27.34	$27.34	$27.29	$27.31	$24.43	46,517
2019-03-25	$27.23	$27.28	$27.18	$27.24	$24.37	3,192
2019-03-22	$27.32	$27.33	$27.20	$27.32	$24.44	5,588
2019-03-21	$27.42	$27.68	$27.42	$27.68	$24.76	3,572
2019-03-20	$27.45	$27.56	$27.33	$27.51	$24.61	2,939
2019-03-19	$27.57	$27.60	$27.46	$27.46	$24.56	1,723
2019-03-18	$27.41	$27.50	$27.41	$27.47	$24.58	10,413
2019-03-15	$27.35	$27.36	$27.25	$27.31	$24.43	2,588
2019-03-14	$27.30	$27.30	$27.24	$27.27	$24.40	1,725
2019-03-13	$27.26	$27.29	$27.24	$27.29	$24.41	3,085
2019-03-12	$27.25	$27.25	$27.15	$27.17	$24.31	5,279
2019-03-11	$27.00	$27.14	$27.00	$27.14	$24.28	4,252
2019-03-08	$26.94	$26.94	$26.86	$26.92	$24.08	4,058
2019-03-07	$27.07	$27.07	$27.01	$27.02	$24.17	3,142
2019-03-06	$27.27	$27.27	$27.15	$27.19	$24.32	14,900
2019-03-05	$27.25	$27.36	$27.25	$27.31	$24.43	12,574
2019-03-04	$27.40	$27.40	$27.16	$27.29	$24.41	5,975
2019-03-01	$27.37	$27.40	$27.27	$27.32	$24.44	3,623
2019-02-28	$27.34	$27.34	$27.17	$27.21	$24.34	4,491
2019-02-27	$27.40	$27.41	$27.35	$27.40	$24.51	9,935
2019-02-26	$27.56	$27.58	$27.49	$27.57	$24.66	9,639
2019-02-25	$27.53	$27.56	$27.47	$27.50	$24.60	5,144
2019-02-22	$27.50	$27.50	$27.47	$27.47	$24.58	4,400
2019-02-21	$27.46	$27.46	$27.32	$27.39	$24.50	3,968
2019-02-20	$27.43	$27.60	$27.43	$27.51	$24.61	3,015
2019-02-19	$27.20	$27.46	$27.20	$27.43	$24.54	6,251
2019-02-15	$27.18	$27.22	$27.04	$27.22	$24.35	5,054
2019-02-14	$26.98	$27.10	$26.97	$27.03	$24.18	17,769
2019-02-13	$27.10	$27.10	$27.01	$27.06	$24.21	8,471
2019-02-12	$27.09	$27.09	$27.00	$27.00	$24.15	13,308
2019-02-11	$26.92	$26.94	$26.88	$26.88	$24.05	14,603
2019-02-08	$26.94	$26.94	$26.77	$26.87	$24.04	47,440
2019-02-07	$27.04	$27.06	$26.90	$26.97	$24.13	12,759
2019-02-06	$27.36	$27.36	$27.17	$27.21	$24.34	16,929
2019-02-05	$27.32	$27.32	$27.26	$27.28	$24.41	7,631
2019-02-04	$27.13	$27.22	$27.10	$27.21	$24.34	27,133
2019-02-01	$27.15	$27.19	$27.09	$27.14	$24.28	28,887
2019-01-31	$27.05	$27.19	$27.05	$27.19	$24.32	2,454
2019-01-30	$26.99	$27.16	$26.94	$27.10	$24.24	36,131
2019-01-29	$26.81	$26.94	$26.81	$26.90	$24.07	5,463
2019-01-28	$26.54	$26.68	$26.54	$26.68	$23.87	15,548
2019-01-25	$26.67	$26.83	$26.67	$26.79	$23.97	21,167
2019-01-24	$26.35	$26.49	$26.35	$26.44	$23.65	7,156
2019-01-23	$26.48	$26.48	$26.38	$26.39	$23.61	6,187
2019-01-22	$26.46	$26.52	$26.31	$26.40	$23.62	7,206
2019-01-18	$26.55	$26.70	$26.54	$26.63	$23.82	23,008
2019-01-17	$26.19	$26.54	$26.19	$26.53	$23.73	12,562
2019-01-16	$26.29	$26.34	$26.28	$26.28	$23.51	4,978
2019-01-15	$26.32	$26.32	$26.13	$26.20	$23.44	30,529
2019-01-14	$26.09	$26.18	$26.07	$26.16	$23.40	4,191
2019-01-11	$26.25	$26.27	$26.19	$26.20	$23.44	9,089
2019-01-10	$26.03	$26.31	$26.03	$26.31	$23.54	4,293
2019-01-09	$26.03	$26.18	$25.98	$26.15	$23.39	5,198
2019-01-08	$25.87	$25.91	$25.74	$25.91	$23.18	7,767
2019-01-07	$25.67	$25.79	$25.63	$25.70	$22.99	5,060
2019-01-04	$25.45	$25.65	$25.42	$25.63	$22.93	6,146
2019-01-03	$25.15	$25.15	$24.95	$25.05	$22.41	5,908
2019-01-02	$24.98	$25.22	$24.98	$25.11	$22.47	11,057
2018-12-31	$25.19	$25.31	$25.04	$25.23	$22.57	231,314
2018-12-28	$25.30	$25.33	$25.17	$25.20	$22.54	54,906
2018-12-27	$25.08	$25.17	$24.92	$25.17	$22.52	15,718
2018-12-26	$25.12	$25.52	$24.98	$25.51	$22.65	27,217
2018-12-24	$25.33	$25.33	$25.05	$25.05	$22.24	8,060
2018-12-21	$25.44	$25.50	$25.22	$25.23	$22.40	50,227
2018-12-20	$25.57	$25.57	$25.28	$25.33	$22.49	127,131
2018-12-19	$25.85	$25.98	$25.55	$25.56	$22.69	15,519
2018-12-18	$25.83	$25.85	$25.67	$25.74	$22.85	12,471
2018-12-17	$25.88	$25.93	$25.57	$25.69	$22.81	16,897
2018-12-14	$26.01	$26.03	$25.81	$25.81	$22.91	6,530
2018-12-13	$26.14	$26.14	$26.03	$26.12	$23.19	8,599
2018-12-12	$26.07	$26.19	$26.00	$26.00	$23.08	23,923
2018-12-11	$25.88	$25.94	$25.67	$25.77	$22.88	72,126
2018-12-10	$25.85	$25.85	$25.62	$25.72	$22.83	14,592
2018-12-07	$25.99	$26.18	$25.83	$25.85	$22.95	18,788
2018-12-06	$25.79	$26.06	$25.72	$26.06	$23.13	11,610
2018-12-04	$26.49	$26.59	$26.15	$26.15	$23.21	13,960
2018-12-03	$26.55	$26.68	$26.46	$26.56	$23.58	46,583
2018-11-30	$26.13	$26.21	$26.04	$26.21	$23.27	8,581
2018-11-29	$26.17	$26.28	$26.13	$26.25	$23.30	12,016
2018-11-28	$26.04	$26.31	$25.94	$26.31	$23.36	3,245
2018-11-27	$26.12	$26.17	$25.94	$26.08	$23.15	15,522
2018-11-26	$26.40	$26.42	$26.31	$26.36	$23.40	5,644
2018-11-23	$26.42	$26.42	$26.26	$26.36	$23.40	3,512
2018-11-21	$26.77	$26.91	$26.77	$26.83	$23.82	14,689
2018-11-20	$26.66	$26.75	$26.51	$26.56	$23.58	16,013
2018-11-19	$26.96	$27.00	$26.82	$26.84	$23.83	15,492
2018-11-16	$27.02	$27.05	$26.94	$27.00	$23.97	17,562
2018-11-15	$26.77	$26.89	$26.67	$26.85	$23.84	8,876
2018-11-14	$26.76	$26.79	$26.57	$26.69	$23.69	3,933
2018-11-13	$26.71	$26.89	$26.65	$26.69	$23.69	8,513
2018-11-12	$27.01	$27.01	$26.83	$26.83	$23.82	13,925
2018-11-09	$27.12	$27.12	$26.91	$27.05	$24.01	10,432
2018-11-08	$27.47	$27.51	$27.31	$27.31	$24.24	8,328
2018-11-07	$27.56	$27.56	$27.44	$27.55	$24.46	234,213
2018-11-06	$27.30	$27.38	$27.28	$27.38	$24.31	26,968
2018-11-05	$27.31	$27.32	$27.24	$27.32	$24.25	66,861
2018-11-02	$27.35	$27.37	$27.03	$27.18	$24.13	30,884
2018-11-01	$26.95	$27.27	$26.95	$27.23	$24.17	17,852
2018-10-31	$26.85	$26.85	$26.65	$26.70	$23.70	142,748
2018-10-30	$26.51	$26.70	$26.46	$26.70	$23.70	321,681
2018-10-29	$26.67	$26.72	$26.29	$26.47	$23.50	89,037
2018-10-26	$26.47	$26.65	$26.39	$26.52	$23.54	25,661
2018-10-25	$26.79	$26.81	$26.62	$26.67	$23.68	44,322
2018-10-24	$27.10	$27.10	$26.63	$26.66	$23.67	24,885
2018-10-23	$26.94	$27.08	$26.79	$27.07	$24.03	17,804
2018-10-22	$27.21	$27.21	$27.10	$27.14	$24.09	18,627
2018-10-19	$27.24	$27.27	$27.14	$27.19	$24.14	5,929
2018-10-18	$27.20	$27.21	$27.05	$27.06	$24.02	3,404
2018-10-17	$27.42	$27.42	$27.31	$27.36	$24.29	13,045
2018-10-16	$27.47	$27.55	$27.36	$27.52	$24.43	17,234
2018-10-15	$27.30	$27.34	$27.22	$27.24	$24.18	21,305
2018-10-12	$27.32	$27.34	$27.01	$27.11	$24.07	7,066
2018-10-11	$26.98	$27.13	$26.95	$27.06	$24.02	41,846
2018-10-10	$27.17	$27.17	$26.90	$26.90	$23.88	74,761
2018-10-09	$27.19	$27.24	$27.17	$27.23	$24.17	4,623
2018-10-08	$27.11	$27.23	$27.05	$27.23	$24.17	8,293
2018-10-05	$27.25	$27.27	$27.20	$27.26	$24.20	4,029
2018-10-04	$27.35	$27.35	$27.16	$27.28	$24.22	20,670
2018-10-03	$27.53	$27.54	$27.41	$27.41	$24.33	12,350
2018-10-02	$27.45	$27.51	$27.39	$27.43	$24.35	13,243
2018-10-01	$27.39	$27.40	$27.30	$27.31	$24.24	10,068
2018-09-28	$27.27	$27.37	$27.26	$27.29	$24.23	7,102
2018-09-27	$27.29	$27.42	$27.29	$27.29	$24.23	27,554
2018-09-26	$27.72	$27.72	$27.39	$27.39	$24.32	21,958
2018-09-25	$27.71	$27.72	$27.53	$27.53	$24.44	14,521
2018-09-24	$27.63	$27.63	$27.44	$27.44	$24.36	4,494
2018-09-21	$27.57	$27.59	$27.53	$27.53	$24.44	16,257
2018-09-20	$27.37	$27.43	$27.37	$27.41	$24.33	16,743
2018-09-19	$27.19	$27.35	$27.19	$27.26	$24.20	9,628
2018-09-18	$27.04	$27.09	$27.01	$27.04	$24.00	64,219
2018-09-17	$26.89	$26.95	$26.86	$26.93	$23.91	13,046
2018-09-14	$26.88	$26.91	$26.82	$26.84	$23.83	32,376
2018-09-13	$27.04	$27.04	$26.75	$26.89	$23.87	1,860,420
2018-09-12	$26.64	$26.87	$26.64	$26.84	$23.83	14,537
2018-09-11	$26.42	$26.54	$26.42	$26.54	$23.56	36,228
2018-09-10	$26.68	$26.68	$26.58	$26.60	$23.61	2,008
2018-09-07	$26.62	$26.67	$26.58	$26.62	$23.63	22,672
2018-09-06	$26.80	$26.83	$26.73	$26.75	$23.75	13,587
2018-09-05	$26.66	$26.72	$26.66	$26.72	$23.72	4,045
2018-09-04	$26.75	$26.76	$26.70	$26.71	$23.71	4,722
2018-08-31	$26.87	$27.04	$26.87	$26.92	$23.90	4,166
2018-08-30	$27.04	$27.09	$26.93	$27.00	$23.97	10,718
2018-08-29	$27.04	$27.15	$27.04	$27.15	$24.10	19,698
2018-08-28	$27.14	$27.14	$26.98	$26.98	$23.95	8,150
2018-08-27	$26.87	$27.03	$26.79	$27.01	$23.98	89,475
2018-08-24	$26.71	$26.92	$26.71	$26.91	$23.89	9,510
2018-08-23	$26.78	$26.78	$26.61	$26.64	$23.65	192,212
2018-08-22	$26.93	$26.93	$26.91	$26.91	$23.89	3,052
2018-08-21	$26.88	$26.89	$26.84	$26.84	$23.83	4,696
2018-08-20	$26.70	$26.83	$26.70	$26.83	$23.82	13,067
2018-08-17	$26.37	$26.70	$26.37	$26.70	$23.70	3,304
2018-08-16	$26.50	$26.55	$26.45	$26.46	$23.49	36,159
2018-08-15	$26.36	$26.36	$26.24	$26.32	$23.37	45,760
2018-08-14	$26.76	$26.76	$26.67	$26.69	$23.69	4,752
2018-08-13	$26.83	$26.83	$26.67	$26.72	$23.72	13,807
2018-08-10	$26.85	$26.91	$26.82	$26.88	$23.86	12,239
2018-08-09	$27.08	$27.16	$27.06	$27.06	$24.02	11,997
2018-08-08	$27.13	$27.13	$27.04	$27.05	$24.01	21,564
2018-08-07	$27.11	$27.22	$27.11	$27.11	$24.07	20,954
2018-08-06	$26.98	$27.02	$26.98	$27.02	$23.99	4,217
2018-08-03	$26.91	$27.05	$26.91	$27.04	$24.00	40,768
2018-08-02	$26.78	$26.87	$26.75	$26.86	$23.84	82,083
2018-08-01	$27.18	$27.18	$26.91	$26.95	$23.92	13,606
2018-07-31	$27.21	$27.24	$27.20	$27.24	$24.18	7,727
2018-07-30	$27.20	$27.20	$27.03	$27.08	$24.04	4,378
2018-07-27	$27.25	$27.35	$27.22	$27.25	$24.19	11,002
2018-07-26	$27.19	$27.21	$27.16	$27.21	$24.16	8,289
2018-07-25	$27.07	$27.22	$27.02	$27.22	$24.16	16,999
2018-07-24	$27.10	$27.13	$27.04	$27.11	$24.07	13,923
2018-07-23	$26.82	$26.84	$26.80	$26.82	$23.81	8,894
2018-07-20	$27.00	$27.00	$26.88	$26.89	$23.87	18,601
2018-07-19	$26.97	$27.00	$26.91	$26.98	$23.95	7,989
2018-07-18	$27.10	$27.12	$27.01	$27.07	$24.03	68,446
2018-07-17	$27.12	$27.20	$27.12	$27.20	$24.15	21,413
2018-07-16	$27.17	$27.17	$27.10	$27.13	$24.08	10,416
2018-07-13	$27.12	$27.24	$27.12	$27.24	$24.18	132,764
2018-07-12	$27.27	$27.29	$27.25	$27.25	$24.19	6,845
2018-07-11	$27.33	$27.36	$27.18	$27.18	$24.13	3,824
2018-07-10	$27.59	$27.59	$27.52	$27.55	$24.46	2,865
2018-07-09	$27.74	$27.74	$27.68	$27.71	$24.60	7,911
2018-07-06	$27.52	$27.61	$27.44	$27.49	$24.40	6,209
2018-07-05	$27.46	$27.48	$27.41	$27.48	$24.40	2,600
2018-07-03	$27.46	$27.47	$27.33	$27.33	$24.26	1,333
2018-07-02	$27.37	$27.39	$27.24	$27.27	$24.21	200,890
2018-06-29	$27.62	$27.68	$27.60	$27.65	$24.55	3,121
2018-06-28	$27.44	$27.45	$27.37	$27.43	$24.35	20,154
2018-06-27	$27.70	$27.72	$27.44	$27.44	$24.36	41,641
2018-06-26	$27.56	$27.71	$27.56	$27.65	$24.55	5,856
2018-06-25	$27.58	$27.58	$27.49	$27.56	$24.47	2,023
2018-06-22	$27.73	$27.75	$27.71	$27.71	$24.60	3,459
2018-06-21	$27.61	$27.61	$27.47	$27.47	$24.39	5,432
2018-06-20	$27.74	$27.75	$27.65	$27.65	$24.55	19,607
2018-06-19	$27.60	$27.74	$27.59	$27.72	$24.61	9,724
2018-06-18	$27.96	$27.96	$27.90	$27.95	$24.81	2,283
2018-06-15	$27.99	$28.06	$27.93	$28.04	$24.89	3,894
2018-06-14	$28.23	$28.23	$28.16	$28.21	$25.04	5,884
2018-06-13	$28.34	$28.34	$28.12	$28.18	$25.02	5,631
2018-06-12	$28.35	$28.37	$28.26	$28.26	$25.09	11,559
2018-06-11	$28.42	$28.42	$28.35	$28.35	$25.17	15,995
2018-06-08	$28.19	$28.39	$28.19	$28.35	$25.17	837,056
2018-06-07	$28.37	$28.41	$28.28	$28.29	$25.11	7,642
2018-06-06	$28.33	$28.33	$28.24	$28.32	$25.14	3,687
2018-06-05	$28.16	$28.18	$28.07	$28.12	$24.96	7,749
2018-06-04	$28.13	$28.28	$28.09	$28.10	$24.95	192,224
2018-06-01	$28.13	$28.13	$28.01	$28.04	$24.89	110,928
2018-05-31	$28.16	$28.16	$27.91	$28.01	$24.87	4,994
2018-05-30	$27.90	$28.14	$27.90	$28.10	$24.95	3,039
2018-05-29	$27.92	$27.92	$27.77	$27.84	$24.71	4,418
2018-05-25	$27.93	$28.00	$27.93	$27.96	$24.82	12,865
2018-05-24	$27.98	$28.19	$27.98	$28.17	$25.01	3,952
2018-05-23	$28.00	$28.11	$28.00	$28.09	$24.94	4,444
2018-05-22	$28.37	$28.43	$28.30	$28.30	$25.12	12,313
2018-05-21	$28.36	$28.37	$28.33	$28.36	$25.18	10,399
2018-05-18	$28.18	$28.31	$28.18	$28.31	$25.13	12,625
2018-05-17	$28.16	$28.37	$28.16	$28.35	$25.17	34,265
2018-05-16	$28.16	$28.23	$28.10	$28.18	$25.02	28,973
2018-05-15	$28.04	$28.06	$27.93	$28.06	$24.91	9,412
2018-05-14	$28.18	$28.22	$28.13	$28.20	$25.03	8,489
2018-05-11	$28.23	$28.23	$28.11	$28.12	$24.96	10,304
2018-05-10	$28.12	$28.23	$28.07	$28.22	$25.05	17,790
2018-05-09	$27.85	$27.98	$27.84	$27.97	$24.83	14,986
2018-05-08	$27.70	$27.80	$27.70	$27.79	$24.67	9,606
2018-05-07	$27.90	$27.90	$27.73	$27.77	$24.65	99,127
2018-05-04	$27.48	$27.74	$27.42	$27.71	$24.60	1,314,510
2018-05-03	$27.69	$27.69	$27.43	$27.49	$24.40	27,573
2018-05-02	$27.81	$27.81	$27.51	$27.54	$24.45	128,232
2018-05-01	$27.56	$27.56	$27.43	$27.49	$24.40	14,298
2018-04-30	$27.81	$27.81	$27.63	$27.69	$24.58	41,920
2018-04-27	$27.95	$28.02	$27.90	$27.94	$24.80	25,173
2018-04-26	$28.04	$28.04	$27.90	$28.03	$24.88	10,686
2018-04-25	$27.93	$27.99	$27.91	$27.91	$24.78	41,259
2018-04-24	$28.15	$28.15	$27.93	$28.05	$24.90	52,107
2018-04-23	$28.09	$28.09	$27.98	$28.00	$24.86	18,705
2018-04-20	$28.14	$28.15	$28.05	$28.11	$24.95	25,056
2018-04-19	$28.36	$28.36	$28.18	$28.27	$25.10	37,662
2018-04-18	$28.15	$28.27	$28.15	$28.22	$25.05	40,393
2018-04-17	$27.94	$28.03	$27.92	$28.01	$24.87	190,006
2018-04-16	$27.90	$27.91	$27.85	$27.87	$24.74	3,511
2018-04-13	$27.91	$27.91	$27.79	$27.85	$24.72	4,323
2018-04-12	$27.79	$27.84	$27.72	$27.72	$24.61	26,697
2018-04-11	$27.77	$27.87	$27.77	$27.79	$24.67	23,417
2018-04-10	$27.80	$27.83	$27.75	$27.78	$24.66	30,563
2018-04-09	$27.56	$27.60	$27.44	$27.44	$24.36	6,574
2018-04-06	$27.56	$27.68	$27.35	$27.45	$24.37	10,020
2018-04-05	$27.64	$27.65	$27.58	$27.64	$24.54	10,574
2018-04-04	$27.34	$27.55	$27.34	$27.51	$24.42	18,106
2018-04-03	$27.29	$27.42	$27.23	$27.41	$24.33	6,994
2018-04-02	$27.40	$27.44	$27.16	$27.20	$24.15	3,559
2018-03-29	$27.48	$27.60	$27.43	$27.55	$24.46	45,530
2018-03-28	$27.42	$27.43	$27.29	$27.29	$24.23	11,020
2018-03-27	$27.52	$27.63	$27.39	$27.39	$24.32	19,484
2018-03-26	$27.49	$27.57	$27.34	$27.57	$24.47	4,577
2018-03-23	$27.37	$27.37	$27.20	$27.20	$24.15	1,476
2018-03-22	$27.49	$27.49	$27.20	$27.20	$24.15	19,818
2018-03-21	$27.46	$27.65	$27.44	$27.63	$24.53	10,309
2018-03-20	$27.53	$27.53	$27.43	$27.46	$24.38	19,098
2018-03-19	$27.59	$27.60	$27.31	$27.45	$24.37	132,949
2018-03-16	$27.58	$27.73	$27.58	$27.72	$24.61	11,771
2018-03-15	$27.79	$27.79	$27.58	$27.58	$24.48	7,046
2018-03-14	$27.91	$27.91	$27.81	$27.81	$24.69	10,427
2018-03-13	$27.83	$27.90	$27.73	$27.77	$24.65	19,512
2018-03-12	$27.81	$27.88	$27.79	$27.88	$24.75	173,471
2018-03-09	$27.69	$27.82	$27.64	$27.78	$24.66	7,698
2018-03-08	$27.59	$27.59	$27.50	$27.56	$24.47	17,558
2018-03-07	$27.54	$27.56	$27.44	$27.54	$24.45	50,391
2018-03-06	$27.61	$27.66	$27.59	$27.65	$24.55	3,021
2018-03-05	$27.29	$27.48	$27.29	$27.42	$24.34	5,769
2018-03-02	$27.27	$27.36	$27.27	$27.36	$24.29	14,683
2018-03-01	$27.48	$27.52	$27.26	$27.40	$24.32	211,697
2018-02-28	$27.88	$27.88	$27.62	$27.62	$24.52	20,673
2018-02-27	$28.06	$28.08	$27.89	$27.90	$24.77	31,267
2018-02-26	$28.05	$28.16	$28.00	$28.13	$24.97	55,612
2018-02-23	$28.00	$28.02	$27.89	$28.02	$24.87	71,757
2018-02-22	$27.82	$27.99	$27.82	$27.88	$24.75	100,551
2018-02-21	$28.01	$28.09	$27.86	$27.86	$24.73	11,459
2018-02-20	$28.05	$28.05	$27.88	$27.95	$24.81	39,134
2018-02-16	$28.05	$28.21	$28.01	$28.18	$25.02	69,211
2018-02-15	$28.04	$28.15	$27.84	$28.09	$24.94	34,024
2018-02-14	$27.42	$27.98	$27.42	$27.97	$24.83	58,700
2018-02-13	$27.46	$27.57	$27.45	$27.56	$24.47	203,448
2018-02-12	$27.41	$27.52	$27.27	$27.42	$24.34	69,478
2018-02-09	$27.30	$27.36	$26.90	$27.28	$24.22	201,105
2018-02-08	$27.71	$27.71	$27.17	$27.17	$24.12	21,263
2018-02-07	$27.73	$27.92	$27.54	$27.54	$24.45	40,267
2018-02-06	$27.32	$27.90	$27.30	$27.86	$24.73	51,382
2018-02-05	$28.25	$28.26	$27.71	$27.71	$24.60	15,274
2018-02-02	$28.64	$28.64	$28.26	$28.26	$25.09	68,173
2018-02-01	$28.73	$28.82	$28.62	$28.81	$25.58	25,485
2018-01-31	$28.82	$28.93	$28.63	$28.73	$25.50	176,242
2018-01-30	$28.93	$28.96	$28.76	$28.83	$25.59	48,167
2018-01-29	$29.29	$29.30	$28.96	$28.96	$25.71	44,834
2018-01-26	$29.10	$29.23	$29.02	$29.23	$25.95	9,801
2018-01-25	$29.11	$29.21	$29.02	$29.08	$25.82	15,214
2018-01-24	$29.15	$29.22	$29.07	$29.13	$25.86	15,294
2018-01-23	$28.93	$29.10	$28.91	$29.09	$25.82	73,336
2018-01-22	$28.94	$29.06	$28.92	$29.06	$25.80	78,238
2018-01-19	$28.75	$28.91	$28.75	$28.90	$25.66	159,422
2018-01-18	$28.70	$28.70	$28.61	$28.62	$25.41	170,836
2018-01-17	$28.87	$28.94	$28.70	$28.79	$25.56	18,112
2018-01-16	$28.85	$28.92	$28.77	$28.85	$25.61	25,300
2018-01-12	$28.63	$28.81	$28.63	$28.81	$25.58	22,409
2018-01-11	$28.67	$28.72	$28.65	$28.71	$25.49	12,863
2018-01-10	$28.71	$28.71	$28.60	$28.64	$25.42	15,043
2018-01-09	$28.84	$28.91	$28.84	$28.86	$25.62	76,158
2018-01-08	$28.90	$28.95	$28.89	$28.90	$25.66	11,555
2018-01-05	$29.04	$29.04	$28.85	$28.95	$25.70	27,074
2018-01-04	$28.90	$28.98	$28.90	$28.95	$25.70	7,531
2018-01-03	$28.97	$28.97	$28.78	$28.89	$25.65	44,424
2018-01-02	$28.71	$28.94	$28.71	$28.92	$25.67	36,438
2017-12-29	$28.73	$28.73	$28.52	$28.58	$25.37	17,441
2017-12-28	$28.46	$28.57	$28.43	$28.49	$25.29	10,697
2017-12-27	$28.40	$28.51	$28.39	$28.39	$25.20	16,745
2017-12-26	$28.30	$28.32	$28.29	$28.32	$25.14	4,489
2017-12-22	$28.12	$28.27	$28.12	$28.24	$25.07	86,251
2017-12-21	$28.08	$28.15	$28.07	$28.08	$24.93	25,878
2017-12-20	$27.83	$27.96	$27.83	$27.90	$24.77	25,293
2017-12-19	$27.86	$27.86	$27.73	$27.74	$24.63	12,577
2017-12-18	$27.70	$27.90	$27.70	$27.90	$24.77	7,827
2017-12-15	$27.54	$27.61	$27.52	$27.56	$24.47	198,415
2017-12-14	$27.58	$27.63	$27.53	$27.54	$24.45	79,709
2017-12-13	$27.45	$27.65	$27.45	$27.64	$24.54	17,145
2017-12-12	$27.31	$27.36	$27.31	$27.34	$24.27	3,760
2017-12-11	$27.41	$27.45	$27.39	$27.43	$24.35	8,462
2017-12-08	$27.32	$27.40	$27.32	$27.39	$24.32	7,056
2017-12-07	$27.20	$27.31	$27.20	$27.31	$24.24	10,135
2017-12-06	$27.30	$27.36	$27.25	$27.30	$24.24	27,370
2017-12-05	$27.59	$27.62	$27.46	$27.50	$24.41	4,644
2017-12-04	$27.68	$27.73	$27.65	$27.66	$24.55	2,138
2017-12-01	$27.56	$27.63	$27.53	$27.63	$24.53	3,543
2017-11-30	$27.58	$27.65	$27.54	$27.60	$24.50	4,577
2017-11-29	$27.59	$27.59	$27.52	$27.56	$24.47	5,918
2017-11-28	$27.60	$27.68	$27.54	$27.65	$24.55	3,817
2017-11-27	$27.68	$27.68	$27.58	$27.61	$24.51	6,547
2017-11-24	$27.74	$27.77	$27.72	$27.77	$24.65	5,090
2017-11-22	$27.61	$27.68	$27.61	$27.66	$24.55	2,742
2017-11-21	$27.54	$27.60	$27.47	$27.53	$24.44	24,771
2017-11-20	$27.24	$27.35	$27.24	$27.26	$24.20	11,499
2017-11-17	$27.17	$27.32	$27.16	$27.32	$24.25	9,890
2017-11-16	$27.22	$27.39	$27.22	$27.29	$24.23	17,230
2017-11-15	$27.22	$27.30	$27.20	$27.25	$24.19	127,819
2017-11-14	$27.25	$27.34	$27.25	$27.30	$24.24	3,772
2017-11-13	$27.40	$27.43	$27.39	$27.43	$24.35	25,041
2017-11-10	$27.38	$27.42	$27.31	$27.34	$24.27	16,988
2017-11-09	$27.48	$27.48	$27.40	$27.44	$24.36	8,896
2017-11-08	$27.37	$27.57	$27.37	$27.50	$24.41	16,376
2017-11-07	$27.30	$27.32	$27.24	$27.28	$24.22	30,556
2017-11-06	$27.34	$27.40	$27.29	$27.39	$24.32	7,019
2017-11-03	$27.39	$27.39	$27.28	$27.29	$24.23	3,867
2017-11-02	$27.32	$27.40	$27.29	$27.37	$24.30	18,809
2017-11-01	$27.36	$27.42	$27.24	$27.34	$24.27	10,384
2017-10-31	$27.15	$27.27	$27.13	$27.22	$24.16	15,064
2017-10-30	$27.09	$27.18	$27.09	$27.13	$24.08	7,506
2017-10-27	$26.98	$27.15	$26.98	$27.14	$24.09	20,968
2017-10-26	$27.14	$27.20	$27.07	$27.07	$24.03	11,589
2017-10-25	$27.26	$27.26	$27.06	$27.17	$24.12	17,398
2017-10-24	$27.23	$27.30	$27.21	$27.27	$24.21	9,313
2017-10-23	$27.24	$27.27	$27.22	$27.22	$24.16	4,396
2017-10-20	$27.26	$27.33	$27.22	$27.33	$24.26	16,018
2017-10-19	$27.25	$27.31	$27.11	$27.31	$24.24	9,421
2017-10-18	$27.35	$27.38	$27.31	$27.33	$24.26	8,445
2017-10-17	$27.37	$27.37	$27.31	$27.33	$24.26	6,749
2017-10-16	$27.56	$27.58	$27.43	$27.47	$24.39	21,784
2017-10-13	$27.54	$27.56	$27.49	$27.49	$24.40	12,369
2017-10-12	$27.30	$27.44	$27.30	$27.42	$24.34	7,772
2017-10-11	$27.29	$27.38	$27.24	$27.33	$24.26	20,686
2017-10-10	$27.40	$27.40	$27.31	$27.37	$24.30	16,714
2017-10-09	$27.27	$27.32	$27.23	$27.23	$24.17	7,096
2017-10-06	$27.25	$27.32	$27.25	$27.30	$24.24	5,521
2017-10-05	$27.47	$27.47	$27.36	$27.40	$24.32	7,455
2017-10-04	$27.31	$27.46	$27.31	$27.37	$24.30	40,186
2017-10-03	$27.26	$27.28	$27.23	$27.28	$24.22	7,937
2017-10-02	$27.11	$27.22	$27.10	$27.18	$24.13	313,632
2017-09-29	$27.00	$27.07	$26.97	$26.99	$23.96	85,624
2017-09-28	$26.83	$26.85	$26.73	$26.83	$23.82	46,072
2017-09-27	$26.99	$26.99	$26.80	$26.84	$23.83	210,607
2017-09-26	$26.99	$26.99	$26.92	$26.97	$23.94	4,388
2017-09-25	$26.96	$27.00	$26.95	$27.00	$23.97	14,478
2017-09-22	$27.06	$27.15	$27.06	$27.10	$24.06	51,808
2017-09-21	$27.08	$27.12	$27.05	$27.09	$24.05	10,710
2017-09-20	$27.16	$27.23	$27.03	$27.12	$24.08	22,763
2017-09-19	$27.16	$27.21	$27.09	$27.21	$24.16	33,216
2017-09-18	$27.05	$27.18	$27.04	$27.14	$24.09	62,518
2017-09-15	$27.05	$27.13	$26.95	$27.13	$24.08	45,473
2017-09-14	$26.93	$27.02	$26.89	$27.02	$23.99	17,796
2017-09-13	$27.13	$27.13	$27.03	$27.06	$24.02	61,975
2017-09-12	$27.17	$27.23	$27.15	$27.21	$24.15	5,287
2017-09-11	$27.06	$27.13	$27.06	$27.10	$24.06	18,032
2017-09-08	$27.00	$27.01	$26.93	$27.01	$23.98	17,122
2017-09-07	$26.94	$26.98	$26.93	$26.98	$23.95	10,172
2017-09-06	$26.87	$27.03	$26.87	$26.91	$23.89	20,711
2017-09-05	$26.88	$26.91	$26.76	$26.79	$23.78	7,860
2017-09-01	$26.88	$26.93	$26.86	$26.91	$23.89	10,262
2017-08-31	$26.64	$26.79	$26.64	$26.76	$23.76	15,803
2017-08-30	$26.57	$26.62	$26.57	$26.59	$23.60	6,016
2017-08-29	$26.57	$26.57	$26.48	$26.54	$23.56	8,011
2017-08-28	$26.44	$26.54	$26.40	$26.54	$23.56	7,700
2017-08-25	$26.42	$26.50	$26.42	$26.46	$23.49	202,001
2017-08-24	$26.35	$26.42	$26.35	$26.37	$23.41	24,119
2017-08-23	$26.38	$26.52	$26.38	$26.50	$23.53	195,063
2017-08-22	$26.44	$26.46	$26.38	$26.46	$23.49	4,062
2017-08-21	$26.27	$26.36	$26.27	$26.33	$23.38	5,583
2017-08-18	$26.29	$26.33	$26.24	$26.24	$23.29	4,504
2017-08-17	$26.32	$26.37	$26.19	$26.19	$23.25	20,131
2017-08-16	$26.27	$26.37	$26.27	$26.35	$23.39	4,784
2017-08-15	$26.22	$26.22	$26.13	$26.19	$23.25	3,995
2017-08-14	$26.47	$26.49	$26.39	$26.39	$23.43	10,756
2017-08-11	$26.39	$26.54	$26.39	$26.53	$23.55	32,283
2017-08-10	$26.46	$26.50	$26.44	$26.47	$23.50	10,713
2017-08-09	$26.46	$26.53	$26.46	$26.53	$23.55	6,416
2017-08-08	$26.50	$26.50	$26.36	$26.36	$23.40	5,938
2017-08-07	$26.47	$26.51	$26.47	$26.50	$23.53	14,071
2017-08-04	$26.40	$26.42	$26.31	$26.33	$23.37	11,190
2017-08-03	$26.46	$26.50	$26.39	$26.39	$23.43	17,741
2017-08-02	$26.46	$26.51	$26.46	$26.51	$23.53	4,239
2017-08-01	$26.55	$26.55	$26.49	$26.52	$23.54	5,373
2017-07-31	$26.51	$26.51	$26.47	$26.47	$23.50	2,785
2017-07-28	$26.28	$26.33	$26.28	$26.33	$23.37	14,551
2017-07-27	$26.53	$26.53	$26.14	$26.22	$23.28	344,896
2017-07-26	$26.29	$26.49	$26.25	$26.45	$23.48	34,020
2017-07-25	$26.13	$26.32	$26.13	$26.32	$23.37	4,558
2017-07-24	$26.06	$26.11	$25.99	$26.07	$23.14	36,082
2017-07-21	$26.16	$26.16	$26.01	$26.09	$23.16	15,996
2017-07-20	$26.05	$26.19	$26.04	$26.04	$23.12	126,302
2017-07-19	$26.00	$26.12	$25.99	$26.10	$23.17	9,441
2017-07-18	$25.92	$25.92	$25.86	$25.92	$23.01	14,915
2017-07-17	$25.87	$25.90	$25.85	$25.85	$22.95	29,688
2017-07-14	$25.72	$25.79	$25.67	$25.78	$22.89	35,214
2017-07-13	$25.54	$25.56	$25.46	$25.55	$22.68	16,856
2017-07-12	$25.45	$25.52	$25.42	$25.44	$22.58	25,784
2017-07-11	$25.14	$25.25	$25.10	$25.25	$22.42	7,080
2017-07-10	$24.87	$25.14	$24.87	$25.13	$22.31	29,079
2017-07-07	$25.05	$25.05	$24.97	$25.00	$22.20	5,019
2017-07-06	$25.29	$25.29	$25.12	$25.14	$22.32	7,739
2017-07-05	$25.38	$25.38	$25.26	$25.32	$22.48	11,748
2017-07-03	$25.54	$25.54	$25.50	$25.50	$22.64	3,914
2017-06-30	$25.52	$25.52	$25.41	$25.48	$22.62	28,742
2017-06-29	$25.16	$25.44	$25.16	$25.32	$22.48	25,694
2017-06-28	$25.50	$25.53	$25.48	$25.52	$22.66	19,580
2017-06-27	$25.58	$25.58	$25.41	$25.41	$22.56	7,809
2017-06-26	$25.56	$25.56	$25.49	$25.49	$22.63	6,458
2017-06-23	$25.46	$25.55	$25.46	$25.52	$22.66	15,731
2017-06-22	$25.36	$25.41	$25.33	$25.34	$22.50	14,054
2017-06-21	$25.25	$25.29	$25.17	$25.29	$22.45	11,795
2017-06-20	$25.31	$25.31	$25.24	$25.28	$22.44	19,314
2017-06-19	$25.53	$25.53	$25.47	$25.49	$22.63	7,736
2017-06-16	$25.34	$25.41	$25.34	$25.40	$22.55	8,896
2017-06-15	$25.37	$25.47	$25.37	$25.39	$22.54	15,541
2017-06-14	$26.00	$26.00	$25.58	$25.60	$22.73	13,868
2017-06-13	$25.75	$25.84	$25.75	$25.84	$22.94	3,747
2017-06-12	$25.55	$25.69	$25.55	$25.64	$22.76	33,472
2017-06-09	$25.64	$25.71	$25.60	$25.63	$22.75	18,901
2017-06-08	$25.63	$25.69	$25.62	$25.62	$22.74	30,530
2017-06-07	$25.79	$25.79	$25.69	$25.74	$22.85	25,234
2017-06-06	$25.51	$25.76	$25.51	$25.75	$22.86	18,596
2017-06-05	$25.44	$25.49	$25.37	$25.40	$22.55	24,025
2017-06-02	$25.39	$25.44	$25.36	$25.43	$22.58	48,517
2017-06-01	$25.38	$25.45	$25.35	$25.45	$22.59	138,054
2017-05-31	$25.35	$25.42	$25.30	$25.32	$22.48	9,107
2017-05-30	$25.37	$25.48	$25.37	$25.44	$22.58	16,336
2017-05-26	$25.47	$25.49	$25.47	$25.48	$22.62	1,634
2017-05-25	$25.60	$25.60	$25.42	$25.42	$22.57	10,224
2017-05-24	$25.60	$25.60	$25.49	$25.58	$22.71	12,938
2017-05-23	$25.62	$25.64	$25.48	$25.48	$22.62	33,718
2017-05-22	$25.69	$25.69	$25.62	$25.66	$22.78	15,384
2017-05-19	$25.63	$25.68	$25.51	$25.51	$22.65	307,042
2017-05-18	$25.59	$25.59	$25.42	$25.45	$22.59	40,514
2017-05-17	$25.49	$25.67	$25.49	$25.54	$22.67	26,453
2017-05-16	$25.55	$25.60	$25.53	$25.59	$22.72	22,906
2017-05-15	$25.60	$25.60	$25.44	$25.48	$22.62	21,654
2017-05-12	$25.39	$25.42	$25.34	$25.36	$22.51	66,293
2017-05-11	$25.16	$25.25	$25.14	$25.23	$22.40	23,575
2017-05-10	$25.15	$25.25	$25.15	$25.19	$22.36	35,553
2017-05-09	$25.07	$25.14	$25.04	$25.14	$22.32	25,967
2017-05-08	$25.03	$25.08	$24.99	$25.07	$22.26	35,222
2017-05-05	$25.18	$25.28	$25.03	$25.16	$22.34	31,150
2017-05-04	$25.35	$25.35	$25.07	$25.26	$22.42	23,485
2017-05-03	$25.62	$25.64	$25.41	$25.50	$22.64	48,247
2017-05-02	$25.73	$25.73	$25.59	$25.62	$22.74	34,773
2017-05-01	$26.06	$26.06	$25.79	$25.79	$22.89	23,697
2017-04-28	$25.86	$25.96	$25.86	$25.96	$23.05	2,475,237
2017-04-27	$25.90	$25.90	$25.71	$25.84	$22.94	33,855
2017-04-26	$25.95	$26.03	$25.95	$26.01	$23.09	12,057
2017-04-25	$26.22	$26.22	$26.01	$26.11	$23.18	52,614
2017-04-24	$26.10	$26.21	$26.09	$26.14	$23.21	25,252
2017-04-21	$25.95	$26.10	$25.95	$26.09	$23.16	41,903
2017-04-20	$26.07	$26.07	$25.92	$26.04	$23.12	19,644
2017-04-19	$26.11	$26.11	$25.85	$25.87	$22.97	149,629
2017-04-18	$26.09	$26.20	$26.06	$26.13	$23.20	28,583
2017-04-17	$26.26	$26.28	$26.13	$26.25	$23.30	17,879
2017-04-13	$26.39	$26.45	$26.10	$26.10	$23.17	33,043
2017-04-12	$26.32	$26.35	$26.23	$26.29	$23.34	5,350
2017-04-11	$26.35	$26.42	$26.30	$26.39	$23.43	10,913
2017-04-10	$26.15	$26.24	$26.12	$26.24	$23.29	18,937
2017-04-07	$26.25	$26.28	$26.12	$26.12	$23.19	7,640
2017-04-06	$26.12	$26.17	$26.11	$26.13	$23.20	1,061,859
2017-04-05	$26.44	$26.44	$26.16	$26.16	$23.22	99,816
2017-04-04	$25.94	$26.17	$25.94	$26.15	$23.21	83,831
2017-04-03	$25.91	$26.02	$25.82	$26.02	$23.10	74,495
2017-03-31	$25.82	$25.96	$25.75	$25.81	$22.91	1,222,662
2017-03-30	$25.84	$25.91	$25.82	$25.87	$22.96	3,747
2017-03-29	$25.76	$25.93	$25.70	$25.93	$23.02	73,318
2017-03-28	$25.89	$25.90	$25.83	$25.83	$22.93	2,831
2017-03-27	$25.89	$25.89	$25.73	$25.87	$22.97	29,160
2017-03-24	$26.01	$26.01	$25.89	$25.89	$22.98	28,351
2017-03-23	$26.05	$26.05	$25.92	$25.96	$23.05	5,776
2017-03-22	$25.94	$26.04	$25.94	$26.04	$23.12	5,694
2017-03-21	$26.23	$26.23	$25.93	$25.93	$23.02	28,715
2017-03-20	$25.80	$26.10	$25.80	$26.10	$23.17	7,973
2017-03-17	$25.99	$26.00	$25.87	$25.87	$22.97	27,785
2017-03-16	$25.71	$26.03	$25.71	$25.90	$22.99	169,365
2017-03-15	$25.29	$25.80	$25.29	$25.78	$22.89	142,770
2017-03-14	$25.40	$25.40	$25.18	$25.19	$22.36	77,670
2017-03-13	$25.42	$25.56	$25.42	$25.48	$22.62	21,283
2017-03-10	$25.41	$25.41	$25.19	$25.36	$22.51	120,949
2017-03-09	$25.19	$25.19	$24.90	$25.11	$22.29	97,232
2017-03-08	$25.48	$25.50	$25.24	$25.24	$22.41	149,072
2017-03-07	$25.59	$25.59	$25.45	$25.52	$22.66	31,057
2017-03-06	$25.78	$25.78	$25.56	$25.63	$22.75	11,517
2017-03-03	$25.83	$25.97	$25.74	$25.97	$23.05	38,053
2017-03-02	$26.06	$26.08	$25.89	$25.89	$22.98	43,148
2017-03-01	$26.05	$26.24	$25.95	$26.22	$23.28	68,771
2017-02-28	$26.04	$26.13	$25.95	$25.97	$23.05	35,372
2017-02-27	$26.12	$26.14	$25.93	$25.93	$23.02	11,105
2017-02-24	$26.16	$26.23	$26.09	$26.19	$23.25	64,400
2017-02-23	$26.36	$26.36	$26.19	$26.19	$23.25	23,740
2017-02-22	$26.33	$26.39	$26.26	$26.36	$23.40	9,124
2017-02-21	$26.38	$26.49	$26.38	$26.49	$23.52	14,797
2017-02-17	$26.45	$26.46	$26.35	$26.41	$23.45	30,848
2017-02-16	$26.59	$26.64	$26.51	$26.52	$23.54	82,529
2017-02-15	$26.51	$26.63	$26.44	$26.59	$23.60	11,283
2017-02-14	$26.67	$26.67	$26.43	$26.54	$23.56	21,495
2017-02-13	$26.65	$26.68	$26.53	$26.64	$23.65	25,846
2017-02-10	$26.48	$26.69	$26.45	$26.68	$23.68	65,000
2017-02-09	$26.41	$26.55	$26.38	$26.38	$23.42	172,297
2017-02-08	$26.26	$26.37	$26.24	$26.34	$23.38	58,285
2017-02-07	$26.18	$26.27	$26.18	$26.20	$23.26	22,695
2017-02-06	$26.18	$26.18	$26.04	$26.15	$23.21	11,767
2017-02-03	$26.19	$26.26	$26.16	$26.22	$23.28	13,664
2017-02-02	$26.09	$26.26	$26.09	$26.24	$23.29	8,454
2017-02-01	$26.12	$26.14	$25.90	$25.99	$23.07	26,364
2017-01-31	$26.05	$26.14	$25.99	$26.09	$23.16	52,709
2017-01-30	$26.09	$26.09	$25.92	$25.96	$23.05	32,889
2017-01-27	$26.02	$26.15	$25.94	$26.15	$23.21	25,766
2017-01-26	$26.11	$26.12	$26.00	$26.04	$23.12	12,237
2017-01-25	$26.26	$26.26	$26.09	$26.15	$23.21	20,569
2017-01-24	$26.12	$26.31	$26.10	$26.18	$23.24	33,099
2017-01-23	$25.79	$25.97	$25.79	$25.97	$23.05	9,722
2017-01-20	$25.75	$25.85	$25.57	$25.57	$22.70	22,997
2017-01-19	$25.75	$25.76	$25.65	$25.75	$22.86	16,655
2017-01-18	$25.81	$25.94	$25.75	$25.75	$22.86	5,286
2017-01-17	$25.74	$25.90	$25.74	$25.76	$22.87	48,518
2017-01-13	$25.57	$25.71	$25.57	$25.68	$22.79	6,411
2017-01-12	$25.61	$25.65	$25.49	$25.50	$22.64	14,094
2017-01-11	$25.29	$25.58	$25.29	$25.56	$22.69	3,293
2017-01-10	$25.44	$25.52	$25.39	$25.42	$22.56	1,658
2017-01-09	$25.53	$25.53	$25.32	$25.32	$22.48	8,752
2017-01-06	$25.50	$25.63	$25.47	$25.50	$22.64	31,143
2017-01-05	$25.59	$25.94	$25.59	$25.88	$22.97	93,065
2017-01-04	$25.49	$25.53	$25.42	$25.49	$22.63	13,726
2017-01-03	$25.31	$26.01	$25.20	$25.39	$22.54	144,843
2016-12-30	$25.24	$25.28	$25.10	$25.11	$22.29	11,961
2016-12-29	$24.89	$25.28	$24.89	$25.22	$22.39	49,567
2016-12-28	$24.95	$24.99	$24.82	$24.98	$22.18	43,920
2016-12-27	$25.06	$25.06	$24.86	$24.96	$22.07	12,623
2016-12-23	$24.73	$24.92	$24.72	$24.86	$21.98	27,588
2016-12-22	$24.93	$24.94	$24.78	$24.85	$21.98	17,051
2016-12-21	$24.95	$25.14	$24.91	$24.98	$22.09	85,649
2016-12-20	$24.84	$25.01	$24.68	$24.91	$22.03	55,687
2016-12-19	$24.89	$24.92	$24.72	$24.86	$21.98	26,472
2016-12-16	$24.79	$24.88	$24.75	$24.81	$21.94	15,580
2016-12-15	$24.75	$24.89	$24.57	$24.61	$21.76	230,905
2016-12-14	$25.54	$25.54	$24.98	$24.98	$22.09	20,581
2016-12-13	$25.33	$25.53	$25.25	$25.35	$22.42	195,420
2016-12-12	$25.42	$25.45	$25.03	$25.29	$22.36	98,554
2016-12-09	$25.32	$25.40	$25.26	$25.40	$22.46	10,841
2016-12-08	$25.32	$25.45	$25.23	$25.45	$22.51	68,876
2016-12-07	$25.14	$25.32	$25.14	$25.28	$22.36	5,711
2016-12-06	$25.15	$25.15	$24.98	$25.02	$22.13	12,316
2016-12-05	$25.06	$25.13	$25.00	$25.11	$22.21	18,974
2016-12-02	$24.96	$25.08	$24.96	$25.05	$22.15	7,329
2016-12-01	$24.81	$24.97	$24.65	$24.79	$21.92	1,091,522
2016-11-30	$25.08	$25.08	$24.86	$24.87	$21.99	29,665
2016-11-29	$25.23	$25.26	$25.03	$25.26	$22.34	9,540
2016-11-28	$25.29	$25.48	$25.04	$25.38	$22.44	180,888
2016-11-25	$25.26	$25.35	$25.06	$25.27	$22.35	86,000
2016-11-23	$25.20	$25.29	$25.19	$25.20	$22.28	16,241
2016-11-22	$25.41	$25.51	$25.29	$25.48	$22.53	19,731
2016-11-21	$25.68	$25.68	$25.16	$25.22	$22.30	17,485
2016-11-18	$25.18	$25.27	$25.10	$25.22	$22.30	23,516
2016-11-17	$25.45	$25.57	$25.34	$25.37	$22.44	19,053
2016-11-16	$25.43	$25.45	$25.36	$25.40	$22.46	4,819
2016-11-15	$25.43	$25.63	$25.41	$25.59	$22.63	46,268
2016-11-14	$25.36	$25.49	$25.20	$25.36	$22.43	57,766
2016-11-11	$25.68	$25.68	$25.40	$25.50	$22.55	31,658
2016-11-10	$26.73	$26.73	$25.70	$25.80	$22.82	24,724
2016-11-09	$26.06	$26.44	$26.06	$26.23	$23.20	29,437
2016-11-08	$26.07	$26.29	$25.85	$26.29	$23.25	7,598
2016-11-07	$26.25	$26.25	$26.00	$26.18	$23.15	20,746
2016-11-04	$25.97	$26.03	$25.79	$25.79	$22.81	15,674
2016-11-03	$26.20	$26.20	$26.07	$26.11	$23.09	11,395
2016-11-02	$26.25	$26.50	$26.16	$26.16	$23.13	154,813
2016-11-01	$26.59	$26.59	$26.25	$26.28	$23.24	148,090
2016-10-31	$26.09	$26.11	$25.83	$25.99	$22.98	95,041
2016-10-28	$25.59	$25.90	$25.54	$25.87	$22.88	88,599
2016-10-27	$25.60	$25.72	$25.60	$25.60	$22.64	35,127
2016-10-26	$25.79	$25.89	$25.51	$25.73	$22.75	47,787
2016-10-25	$25.98	$26.07	$25.90	$25.92	$22.92	3,393
2016-10-24	$25.96	$26.28	$25.73	$25.82	$22.83	58,905
2016-10-21	$25.78	$25.82	$25.71	$25.72	$22.74	2,480
2016-10-20	$25.76	$25.87	$25.68	$25.85	$22.86	13,657
2016-10-19	$26.12	$26.20	$25.80	$25.92	$22.92	28,967
2016-10-18	$25.83	$26.44	$25.62	$25.78	$22.80	181,405
2016-10-17	$25.42	$25.51	$25.39	$25.47	$22.52	10,854
2016-10-14	$25.52	$25.58	$25.34	$25.34	$22.41	4,852
2016-10-13	$25.19	$25.54	$25.19	$25.41	$22.47	168,900
2016-10-12	$25.18	$25.55	$25.18	$25.50	$22.55	556,483
2016-10-11	$25.57	$25.57	$25.25	$25.29	$22.36	199,355
2016-10-10	$25.57	$25.82	$25.57	$25.79	$22.81	31,584
2016-10-07	$25.60	$25.60	$25.41	$25.54	$22.59	23,568
2016-10-06	$25.51	$25.69	$25.51	$25.61	$22.65	21,664
2016-10-05	$25.54	$25.70	$25.54	$25.61	$22.65	9,160
2016-10-04	$25.81	$25.83	$25.42	$25.44	$22.50	62,454
2016-10-03	$25.94	$26.02	$25.93	$26.00	$23.00	16,606
2016-09-30	$26.01	$26.20	$25.97	$25.98	$22.97	15,815
2016-09-29	$26.11	$26.12	$25.89	$25.98	$22.97	6,657
2016-09-28	$26.16	$26.16	$25.76	$25.98	$22.97	46,576
2016-09-27	$25.80	$25.83	$25.69	$25.69	$22.72	8,570
2016-09-26	$25.69	$25.83	$25.69	$25.72	$22.74	13,308
2016-09-23	$25.99	$26.04	$25.87	$25.89	$22.89	25,165
2016-09-22	$26.23	$26.27	$26.10	$26.10	$23.08	32,815
2016-09-21	$25.96	$25.97	$25.65	$25.94	$22.94	29,720
2016-09-20	$25.60	$25.60	$25.49	$25.57	$22.61	1,024,422
2016-09-19	$25.50	$25.59	$25.40	$25.40	$22.46	3,217
2016-09-16	$25.20	$25.42	$25.20	$25.25	$22.33	8,519
2016-09-15	$25.40	$25.57	$25.40	$25.54	$22.59	7,520
2016-09-14	$25.31	$25.53	$25.26	$25.33	$22.40	37,193
2016-09-13	$25.45	$25.48	$25.20	$25.28	$22.36	52,533
2016-09-12	$25.36	$25.80	$25.36	$25.78	$22.80	62,515
2016-09-09	$25.67	$25.71	$25.32	$25.34	$22.41	132,475
2016-09-08	$26.08	$26.17	$26.02	$26.06	$23.05	18,668
2016-09-07	$25.84	$26.03	$25.84	$25.99	$22.98	24,884
2016-09-06	$26.14	$26.21	$26.02	$26.18	$23.15	69,343
2016-09-02	$25.84	$25.98	$25.84	$25.90	$22.90	17,848
2016-09-01	$25.56	$25.63	$25.51	$25.58	$22.62	4,551
2016-08-31	$25.47	$25.52	$25.36	$25.47	$22.52	57,791
2016-08-30	$25.66	$25.70	$25.53	$25.58	$22.62	5,818
2016-08-29	$25.73	$25.83	$25.58	$25.78	$22.80	30,736
2016-08-26	$25.77	$25.86	$25.57	$25.68	$22.71	3,486
2016-08-25	$25.61	$25.76	$25.59	$25.65	$22.68	57,103
2016-08-24	$25.90	$25.90	$25.71	$25.74	$22.76	10,127
2016-08-23	$26.08	$26.08	$25.98	$25.99	$22.98	5,346
2016-08-22	$26.02	$26.03	$25.96	$26.01	$23.00	1,624
2016-08-19	$25.95	$26.04	$25.84	$26.02	$23.01	17,548
2016-08-18	$26.33	$26.33	$26.01	$26.27	$23.23	62,826
2016-08-17	$26.05	$26.13	$25.92	$26.05	$23.04	117,950
2016-08-16	$26.26	$26.31	$26.20	$26.20	$23.17	18,161
2016-08-15	$26.36	$26.42	$26.30	$26.30	$23.26	18,635
2016-08-12	$26.34	$26.40	$26.32	$26.37	$23.32	6,610
2016-08-11	$26.28	$26.36	$26.26	$26.32	$23.28	3,597
2016-08-10	$26.16	$26.41	$26.16	$26.31	$23.27	19,179
2016-08-09	$26.19	$26.31	$26.19	$26.27	$23.23	66,099
2016-08-08	$26.10	$26.23	$26.10	$26.13	$23.11	3,239
2016-08-05	$26.08	$26.20	$26.05	$26.16	$23.13	5,167
2016-08-04	$26.10	$26.24	$26.10	$26.11	$23.09	8,845
2016-08-03	$26.15	$26.17	$26.08	$26.09	$23.07	6,187
2016-08-02	$26.33	$26.40	$26.26	$26.31	$23.27	22,072
2016-08-01	$26.32	$26.43	$26.27	$26.38	$23.33	8,752
2016-07-29	$26.32	$26.52	$26.32	$26.49	$23.43	5,665
2016-07-28	$26.18	$26.37	$26.18	$26.25	$23.21	7,074
2016-07-27	$26.31	$26.31	$26.00	$26.19	$23.16	9,025
2016-07-26	$25.81	$26.19	$25.80	$26.13	$23.11	9,682
2016-07-25	$25.92	$26.00	$25.83	$25.91	$22.91	8,124
2016-07-22	$25.75	$26.03	$25.74	$25.96	$22.96	46,759
2016-07-21	$25.85	$26.06	$25.84	$25.89	$22.89	7,421
2016-07-20	$25.84	$26.09	$25.84	$26.05	$23.04	10,135
2016-07-19	$26.22	$26.22	$26.04	$26.17	$23.14	779,179
2016-07-18	$26.21	$26.33	$26.11	$26.15	$23.12	77,139
2016-07-15	$26.24	$26.27	$26.21	$26.21	$23.18	3,598
2016-07-14	$26.14	$26.27	$26.11	$26.17	$23.14	7,909
2016-07-13	$26.08	$26.14	$26.06	$26.13	$23.11	2,874
2016-07-12	$26.08	$26.15	$26.08	$26.11	$23.09	3,863
2016-07-11	$25.99	$26.02	$25.87	$25.98	$22.97	67,981
2016-07-08	$25.53	$25.85	$25.53	$25.73	$22.75	2,368
2016-07-07	$25.58	$25.60	$25.46	$25.50	$22.55	3,648
2016-07-06	$25.42	$25.72	$25.38	$25.62	$22.66	38,562
2016-07-05	$25.95	$25.95	$25.37	$25.42	$22.48	135,435
2016-07-01	$25.95	$25.95	$25.71	$25.78	$22.80	16,564
2016-06-30	$25.09	$25.64	$25.09	$25.62	$22.66	6,447
2016-06-29	$25.39	$25.39	$25.17	$25.26	$22.33	2,598
2016-06-28	$25.19	$25.19	$24.71	$24.91	$22.03	51,249
2016-06-27	$24.07	$24.54	$24.07	$24.43	$21.60	135,980
2016-06-24	$24.93	$24.93	$24.36	$24.37	$21.55	53,079
2016-06-23	$25.11	$25.58	$25.11	$25.54	$22.59	61,219
2016-06-22	$25.47	$25.47	$25.01	$25.07	$22.17	51,003
2016-06-21	$25.22	$25.24	$24.83	$24.96	$22.07	68,748
2016-06-20	$24.85	$25.00	$24.85	$24.95	$22.06	784
2016-06-17	$24.26	$24.55	$24.20	$24.50	$21.67	45,867
2016-06-16	$24.29	$24.32	$24.06	$24.26	$21.45	34,183
2016-06-15	$24.49	$24.54	$24.37	$24.44	$21.61	26,739
2016-06-14	$24.20	$24.20	$24.20	$24.20	$21.40	357
2016-06-13	$24.20	$24.55	$24.20	$24.33	$21.52	43,052
2016-06-10	$24.60	$24.60	$24.39	$24.45	$21.62	9,268
2016-06-09	$24.80	$24.87	$24.79	$24.86	$21.99	4,689
2016-06-08	$25.06	$25.06	$24.91	$25.00	$22.11	1,143
2016-06-07	$24.86	$24.90	$24.80	$24.88	$22.00	145,032
2016-06-06	$24.65	$24.77	$24.59	$24.74	$21.88	46,213
2016-06-03	$24.44	$24.54	$24.38	$24.51	$21.67	54,383
2016-06-02	$24.09	$24.10	$24.04	$24.07	$21.29	1,716
2016-06-01	$24.05	$24.21	$23.93	$24.14	$21.35	38,916
2016-05-31	$23.85	$24.27	$23.85	$24.15	$21.36	58,698
2016-05-27	$24.00	$24.12	$24.00	$24.12	$21.33	2,174
2016-05-26	$24.15	$24.24	$24.10	$24.11	$21.32	3,332
2016-05-25	$23.97	$24.13	$23.96	$24.02	$21.24	5,770
2016-05-24	$23.83	$23.83	$23.81	$23.83	$21.07	1,092
2016-05-23	$23.65	$23.84	$23.65	$23.71	$20.97	11,000
2016-05-20	$23.71	$23.78	$23.61	$23.68	$20.94	238,430
2016-05-19	$23.39	$23.59	$23.31	$23.46	$20.75	41,042
2016-05-18	$23.56	$23.91	$23.51	$23.59	$20.86	43,462
2016-05-17	$23.95	$24.02	$23.91	$23.95	$21.18	23,294
2016-05-16	$24.23	$24.23	$24.11	$24.14	$21.34	1,829
2016-05-13	$24.08	$24.08	$23.84	$23.86	$21.10	1,530
2016-05-12	$24.27	$24.37	$24.15	$24.16	$21.37	1,684
2016-05-11	$24.28	$24.29	$24.15	$24.15	$21.36	3,136
2016-05-10	$24.21	$24.26	$24.14	$24.19	$21.39	2,938
2016-05-09	$24.08	$24.08	$23.96	$23.99	$21.21	3,749
2016-05-06	$24.13	$24.33	$24.13	$24.33	$21.52	8,730
2016-05-05	$24.07	$24.15	$24.00	$24.02	$21.24	8,219
2016-05-04	$24.20	$24.20	$24.07	$24.09	$21.30	28,876
2016-05-03	$24.40	$24.48	$24.31	$24.31	$21.50	6,044
2016-05-02	$24.75	$24.87	$24.59	$24.87	$21.99	17,304
2016-04-29	$24.68	$24.78	$24.68	$24.78	$21.91	1,360
2016-04-28	$24.71	$24.81	$24.65	$24.67	$21.82	10,670
2016-04-27	$24.55	$24.69	$24.55	$24.69	$21.83	4,103
2016-04-26	$24.24	$24.41	$24.24	$24.41	$21.59	4,754
2016-04-25	$24.00	$24.14	$24.00	$24.14	$21.35	45,962
2016-04-22	$23.91	$24.30	$23.91	$24.13	$21.34	4,024
2016-04-21	$24.24	$24.37	$24.14	$24.14	$21.35	3,820
2016-04-20	$24.42	$24.52	$24.42	$24.52	$21.69	1,118
2016-04-19	$24.26	$24.26	$24.26	$24.26	$21.45	171
2016-04-18	$24.29	$24.35	$24.02	$24.26	$21.45	8,953
2016-04-15	$24.01	$24.20	$24.01	$24.04	$21.26	32,036
2016-04-14	$24.21	$24.27	$24.09	$24.10	$21.31	19,988
2016-04-13	$24.22	$24.31	$24.17	$24.30	$21.49	9,466
2016-04-12	$24.07	$24.18	$23.78	$24.11	$21.32	38,834
2016-04-11	$24.04	$24.04	$23.71	$23.75	$21.00	50,908
2016-04-08	$23.51	$23.63	$23.45	$23.46	$20.74	41,881
2016-04-07	$23.17	$23.21	$23.05	$23.12	$20.45	476,898
2016-04-06	$23.18	$23.27	$23.09	$23.22	$20.53	5,062
2016-04-05	$23.06	$23.15	$23.04	$23.15	$20.47	2,004
2016-04-04	$23.49	$23.60	$23.31	$23.31	$20.61	2,735
2016-04-01	$23.29	$23.53	$23.29	$23.45	$20.74	6,190
2016-03-31	$23.60	$23.63	$23.52	$23.56	$20.83	5,523
2016-03-30	$23.77	$23.83	$23.67	$23.75	$21.00	4,368
2016-03-29	$23.27	$23.30	$23.24	$23.30	$20.60	1,157
2016-03-28	$23.14	$23.24	$23.06	$23.14	$20.46	2,417
2016-03-24	$23.14	$23.20	$23.03	$23.20	$20.52	6,506
2016-03-23	$23.18	$23.18	$23.07	$23.07	$20.40	657
2016-03-22	$23.21	$23.60	$23.21	$23.48	$20.76	20,282
2016-03-21	$23.54	$23.63	$23.48	$23.57	$20.84	9,980
2016-03-18	$23.79	$23.79	$23.62	$23.69	$20.95	13,417
2016-03-17	$23.69	$23.76	$23.59	$23.76	$21.01	8,381
2016-03-16	$22.97	$23.41	$22.94	$23.40	$20.69	10,464
2016-03-15	$22.90	$23.06	$22.88	$23.06	$20.39	32,678
2016-03-14	$23.45	$23.45	$23.09	$23.25	$20.56	24,442
2016-03-11	$23.20	$23.43	$23.20	$23.32	$20.62	8,364
2016-03-10	$23.15	$23.15	$22.80	$22.94	$20.29	6,064
2016-03-09	$23.11	$23.11	$22.91	$22.94	$20.29	13,691
2016-03-08	$23.08	$23.08	$22.80	$22.80	$20.16	42,631
2016-03-07	$23.14	$23.31	$23.14	$23.23	$20.54	1,887
2016-03-04	$23.17	$23.20	$23.07	$23.20	$20.52	37,274
2016-03-03	$22.84	$23.10	$22.74	$23.09	$20.42	36,510
2016-03-02	$22.20	$22.48	$22.19	$22.48	$19.88	12,222
2016-03-01	$22.12	$22.31	$22.12	$22.27	$19.69	53,440
2016-02-29	$21.79	$21.96	$21.77	$21.77	$19.25	35,695
2016-02-26	$21.73	$21.86	$21.62	$21.67	$19.16	14,015
2016-02-25	$21.64	$21.81	$21.62	$21.81	$19.29	5,100
2016-02-24	$21.43	$21.72	$21.43	$21.72	$19.21	10,217
2016-02-23	$21.92	$22.08	$21.81	$21.82	$19.30	2,521
2016-02-22	$22.21	$22.30	$22.20	$22.26	$19.68	7,306
2016-02-19	$21.74	$21.78	$21.58	$21.78	$19.26	7,262
2016-02-18	$21.82	$22.09	$21.78	$22.09	$19.53	386,740
2016-02-17	$21.76	$21.93	$21.76	$21.93	$19.39	3,958
2016-02-16	$21.33	$21.57	$21.31	$21.44	$18.96	14,437
2016-02-12	$20.92	$21.18	$20.92	$21.13	$18.69	6,527
2016-02-11	$20.43	$20.71	$20.40	$20.48	$18.11	9,788
2016-02-10	$21.02	$21.02	$20.85	$20.89	$18.47	1,152
2016-02-09	$20.92	$21.13	$20.86	$20.89	$18.47	4,677
2016-02-08	$21.24	$21.40	$21.03	$21.40	$18.92	5,198
2016-02-05	$21.50	$21.51	$21.33	$21.33	$18.86	3,953
2016-02-04	$21.48	$21.71	$21.41	$21.59	$19.09	7,722
2016-02-03	$20.57	$20.99	$20.49	$20.94	$18.52	14,406
2016-02-02	$20.36	$20.36	$20.23	$20.26	$17.91	17,191
2016-02-01	$20.57	$20.83	$20.52	$20.83	$18.42	16,661
2016-01-29	$20.67	$20.75	$20.66	$20.75	$18.35	31,333
2016-01-28	$20.40	$20.48	$20.30	$20.39	$18.03	34,868
2016-01-27	$20.35	$20.45	$20.21	$20.21	$17.87	3,807
2016-01-26	$20.06	$20.25	$19.82	$19.99	$17.68	20,025
2016-01-25	$19.88	$19.88	$19.56	$19.62	$17.35	24,351
2016-01-22	$19.98	$19.98	$19.86	$19.86	$17.56	6,711
2016-01-21	$19.05	$19.35	$19.05	$19.35	$17.11	4,889
2016-01-20	$19.10	$19.13	$18.62	$19.13	$16.91	4,854
2016-01-19	$19.54	$19.54	$19.11	$19.17	$16.95	9,007
2016-01-15	$19.77	$19.78	$19.15	$19.54	$17.28	132,725
2016-01-14	$19.60	$19.98	$19.59	$19.91	$17.61	46,313
2016-01-13	$19.76	$19.76	$19.46	$19.56	$17.30	3,483
2016-01-12	$19.62	$19.65	$19.54	$19.62	$17.35	8,410
2016-01-11	$19.98	$19.98	$19.80	$19.86	$17.56	6,092
2016-01-08	$20.24	$20.44	$20.09	$20.10	$17.77	8,923
2016-01-07	$20.18	$20.51	$20.18	$20.35	$18.00	9,226
2016-01-06	$20.79	$20.79	$20.41	$20.51	$18.14	15,002
2016-01-05	$21.03	$21.03	$20.64	$20.77	$18.37	29,826
2016-01-04	$20.75	$20.78	$20.57	$20.74	$18.34	10,597
2015-12-31	$20.83	$20.90	$20.83	$20.84	$18.43	18,269
2015-12-30	$20.96	$21.02	$20.89	$20.92	$18.50	17,982
2015-12-29	$20.84	$21.20	$20.84	$21.20	$18.75	3,872
2015-12-28	$21.58	$21.58	$21.53	$21.58	$18.59	6,085
2015-12-24	$21.79	$21.79	$21.71	$21.73	$18.72	6,695
2015-12-23	$21.68	$21.80	$21.52	$21.79	$18.77	30,528
2015-12-22	$21.24	$21.33	$21.24	$21.33	$18.38	7,478
2015-12-21	$21.00	$21.26	$21.00	$21.18	$18.24	11,559
2015-12-18	$21.22	$21.22	$20.91	$20.91	$18.01	11,122
2015-12-17	$20.96	$21.00	$20.90	$20.93	$18.03	13,955
2015-12-16	$21.33	$21.47	$21.27	$21.47	$18.49	28,640
2015-12-15	$20.91	$21.15	$20.91	$21.11	$18.18	11,175
2015-12-14	$21.06	$21.26	$20.98	$21.03	$18.12	6,423
2015-12-11	$21.31	$21.36	$21.14	$21.14	$18.21	7,912
2015-12-10	$21.45	$21.63	$21.45	$21.59	$18.60	6,950
2015-12-09	$21.49	$21.59	$21.32	$21.41	$18.44	11,836
2015-12-08	$21.02	$21.29	$21.02	$21.23	$18.29	6,135
2015-12-07	$21.86	$21.86	$21.55	$21.58	$18.59	8,996
2015-12-04	$21.83	$22.00	$21.82	$22.00	$18.95	5,714
2015-12-03	$21.89	$21.89	$21.60	$21.68	$18.68	9,983
2015-12-02	$21.81	$21.94	$21.73	$21.76	$18.74	8,230
2015-12-01	$21.87	$21.98	$21.87	$21.97	$18.93	11,045
2015-11-30	$21.77	$21.93	$21.63	$21.86	$18.84	5,239
2015-11-27	$21.88	$21.88	$21.88	$21.88	$18.85	94
2015-11-25	$21.76	$21.94	$21.76	$21.88	$18.85	18,319
2015-11-24	$21.75	$21.91	$21.71	$21.83	$18.81	4,710
2015-11-23	$21.67	$21.78	$21.63	$21.64	$18.64	9,666
2015-11-20	$21.89	$21.89	$21.61	$21.65	$18.65	5,742
2015-11-19	$21.54	$21.79	$21.54	$21.79	$18.77	6,441
2015-11-18	$21.19	$21.66	$21.19	$21.66	$18.66	8,612
2015-11-17	$21.50	$21.50	$21.32	$21.33	$18.37	8,274
2015-11-16	$21.15	$21.58	$21.15	$21.57	$18.58	21,939
2015-11-13	$21.40	$21.42	$21.25	$21.33	$18.38	13,853
2015-11-12	$21.52	$21.53	$21.32	$21.32	$18.37	8,221
2015-11-11	$21.77	$21.81	$21.73	$21.79	$18.77	5,347
2015-11-10	$21.81	$21.85	$21.78	$21.84	$18.81	3,646
2015-11-09	$22.02	$22.02	$21.78	$21.91	$18.87	5,040
2015-11-06	$22.14	$22.14	$22.01	$22.10	$19.04	11,434
2015-11-05	$22.44	$22.44	$22.26	$22.42	$19.31	6,982
2015-11-04	$22.65	$22.81	$22.50	$22.62	$19.49	11,494
2015-11-03	$22.40	$22.80	$22.40	$22.72	$19.57	4,677
2015-11-02	$22.35	$22.52	$22.35	$22.52	$19.40	10,650
2015-10-30	$22.32	$22.44	$22.32	$22.34	$19.25	7,969
2015-10-29	$22.36	$22.40	$22.22	$22.24	$19.16	8,208
2015-10-28	$22.41	$22.78	$22.41	$22.76	$19.61	17,585
2015-10-27	$22.58	$22.58	$22.38	$22.49	$19.37	13,270
2015-10-26	$23.00	$23.03	$22.88	$22.88	$19.71	3,301
2015-10-23	$23.11	$23.20	$23.11	$23.16	$19.95	6,441
2015-10-22	$22.98	$23.17	$22.93	$23.16	$19.95	3,665
2015-10-21	$22.66	$22.75	$22.58	$22.58	$19.45	2,162
2015-10-20	$22.67	$22.67	$22.66	$22.66	$19.52	603
2015-10-19	$22.78	$22.80	$22.59	$22.70	$19.55	7,486
2015-10-16	$22.98	$22.99	$22.90	$22.99	$19.80	9,743
2015-10-15	$23.07	$23.22	$23.07	$23.21	$19.99	4,891
2015-10-14	$22.99	$23.12	$22.90	$23.03	$19.84	21,248
2015-10-13	$23.00	$23.17	$22.80	$22.80	$19.64	63,154
2015-10-12	$23.73	$23.73	$23.12	$23.33	$20.10	68,995
2015-10-09	$23.35	$23.40	$23.27	$23.40	$20.16	6,730
2015-10-08	$22.75	$23.14	$22.74	$23.12	$19.92	6,965
2015-10-07	$22.66	$22.80	$22.62	$22.80	$19.64	2,893
2015-10-06	$21.75	$22.23	$21.75	$22.23	$19.15	2,406
2015-10-05	$22.04	$22.11	$21.93	$22.09	$19.03	10,336
2015-10-02	$21.08	$21.43	$21.08	$21.43	$18.46	3,268
2015-10-01	$21.22	$21.22	$21.03	$21.09	$18.17	5,352
2015-09-30	$20.78	$21.47	$20.78	$20.97	$18.07	2,199
2015-09-29	$20.85	$20.95	$20.79	$20.82	$17.94	3,361
2015-09-28	$21.10	$21.10	$20.78	$20.78	$17.90	7,107
2015-09-25	$21.38	$21.48	$21.38	$21.41	$18.44	1,391
2015-09-24	$21.10	$21.44	$21.10	$21.44	$18.47	19,736
2015-09-23	$20.81	$22.55	$20.81	$21.32	$18.37	12,458
2015-09-22	$21.41	$21.47	$21.27	$21.40	$18.43	54,285
2015-09-21	$21.60	$21.88	$21.60	$21.66	$18.66	5,375
2015-09-18	$22.02	$22.05	$21.74	$21.84	$18.81	39,134
2015-09-17	$22.19	$22.45	$22.13	$22.20	$19.12	29,267
2015-09-16	$22.06	$22.36	$22.06	$22.30	$19.21	35,226
2015-09-15	$21.89	$22.01	$21.89	$21.97	$18.93	5,936
2015-09-14	$21.87	$21.93	$21.80	$21.83	$18.80	9,836
2015-09-11	$21.88	$22.09	$21.84	$22.03	$18.98	4,992
2015-09-10	$21.96	$22.11	$21.96	$21.99	$18.95	1,386
2015-09-09	$22.27	$22.27	$21.77	$21.77	$18.75	6,180
2015-09-08	$22.00	$22.08	$21.82	$21.98	$18.93	44,609
2015-09-04	$21.64	$21.72	$21.49	$21.59	$18.60	17,265
2015-09-03	$22.80	$22.80	$21.80	$21.80	$18.78	24,950
2015-09-02	$21.83	$23.21	$21.69	$22.94	$19.76	23,599
2015-09-01	$22.00	$22.05	$21.64	$21.86	$18.83	20,887
2015-08-31	$22.20	$22.52	$22.15	$22.52	$19.40	10,890
2015-08-28	$22.07	$22.63	$22.07	$22.53	$19.41	20,976
2015-08-27	$21.81	$22.31	$21.81	$22.14	$19.07	30,269
2015-08-26	$21.44	$21.60	$20.81	$21.59	$18.60	10,897
2015-08-25	$21.82	$21.90	$21.27	$21.38	$18.42	62,297

IQ Global Resources ETF (GRES) News Headlines

Recent IQ Global Resources ETF (GRES) News

Similar Companies to IQ Global Resources ETF (GRES) 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 Global Resources ETF (GRES) Exchange: NYSE ARCA