Invesco S&P International Developed High Dividend Low Volatility ETF (IDHD) Stock Profile

Data as of May 9, 2025

$22.96 ($-0.16) -0.71%

Invesco S&P International Developed High Dividend Low Volatility ETF - Daily Information

Click for more stock information on Invesco S&P International Developed High Dividend Low Volatility ETF.

Daily Information	Data
Date	May 9, 2025
Open	$23.17
Previous Close	$22.96
High	$23.17
Low	$22.88
Adjusted Open	$23.17
Previous Adjusted Close	$22.96
Adjusted High	$23.17
Adjusted Low	$22.88

Invest in Invesco S&P International Developed High Dividend Low Volatility ETF (IDHD)

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

Low correlation to stocks & bonds!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Invesco S&P International Developed High Dividend Low Volatility ETF (IDHD)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-30	$23.17	$23.17	$22.88	$22.96	$22.96	3,528
2023-03-29	$23.16	$23.18	$23.10	$23.13	$23.13	6,173
2023-03-28	$23.20	$23.33	$23.20	$23.25	$23.25	865
2023-03-27	$23.43	$23.49	$23.43	$23.49	$23.49	492
2023-03-24	$23.49	$23.49	$23.49	$23.49	$23.49	79
2023-03-23	$23.48	$23.48	$23.48	$23.48	$23.48	4
2023-03-22	$23.37	$23.37	$23.27	$23.35	$23.35	2,146
2023-03-21	$23.37	$23.37	$23.17	$23.35	$23.35	2,071
2023-03-20	$23.47	$23.47	$23.25	$23.34	$23.34	2,479
2023-03-17	$22.93	$23.21	$22.93	$23.21	$23.21	1,334
2023-03-16	$23.19	$23.47	$23.19	$23.47	$23.47	322
2023-03-15	$23.17	$23.17	$23.00	$23.13	$23.13	7,292
2023-03-14	$23.51	$23.54	$23.51	$23.54	$23.54	470
2023-03-13	$23.35	$23.37	$23.29	$23.34	$23.34	1,626
2023-03-10	$23.56	$23.56	$23.35	$23.35	$23.35	968
2023-03-09	$23.72	$23.72	$23.51	$23.51	$23.51	6,053
2023-03-08	$23.56	$23.67	$23.56	$23.64	$23.64	1,603
2023-03-07	$23.87	$23.87	$23.53	$23.53	$23.53	917
2023-03-06	$23.87	$23.89	$23.87	$23.89	$23.89	274
2023-03-03	$23.67	$23.90	$23.67	$23.90	$23.90	6,694
2023-03-02	$23.60	$23.65	$23.60	$23.65	$23.65	3,853
2023-03-01	$23.77	$23.77	$23.62	$23.65	$23.65	4,245
2023-02-28	$23.82	$23.82	$23.71	$23.74	$23.74	705
2023-02-27	$23.84	$23.89	$23.84	$23.89	$23.89	2,338
2023-02-24	$23.82	$23.82	$23.55	$23.69	$23.69	29,920
2023-02-23	$23.90	$23.90	$23.40	$23.81	$23.81	27,650
2023-02-22	$24.01	$24.01	$23.92	$23.92	$23.92	862
2023-02-21	$24.02	$24.02	$23.96	$23.98	$23.98	404
2023-02-17	$24.05	$24.07	$23.84	$24.01	$24.01	3,373
2023-02-16	$24.01	$24.05	$23.91	$23.94	$23.94	26,079
2023-02-15	$24.00	$24.00	$23.90	$23.98	$23.98	1,045
2023-02-14	$24.00	$24.27	$24.00	$24.18	$24.18	2,234
2023-02-13	$23.70	$23.95	$23.70	$23.95	$23.95	416
2023-02-10	$24.13	$24.13	$23.87	$23.93	$23.93	1,607
2023-02-09	$24.36	$24.36	$24.05	$24.05	$24.05	1,653
2023-02-08	$24.25	$24.25	$24.09	$24.17	$24.17	522
2023-02-07	$24.17	$24.25	$24.06	$24.25	$24.25	1,168
2023-02-06	$24.27	$24.27	$23.87	$24.19	$24.19	3,034
2023-02-03	$24.10	$24.43	$24.10	$24.23	$24.23	4,938
2023-02-02	$24.69	$24.69	$24.53	$24.65	$24.65	1,002
2023-02-01	$24.63	$24.65	$24.31	$24.65	$24.65	28,655
2023-01-31	$24.48	$24.54	$24.40	$24.54	$24.54	2,802
2023-01-30	$24.70	$24.97	$24.54	$24.54	$24.54	816
2023-01-27	$24.47	$24.58	$24.47	$24.56	$24.56	10,738
2023-01-26	$24.56	$24.56	$24.50	$24.55	$24.55	545
2023-01-25	$24.50	$24.58	$24.31	$24.58	$24.58	2,546
2023-01-24	$24.43	$24.56	$24.35	$24.46	$24.46	5,544
2023-01-23	$24.45	$24.45	$24.32	$24.35	$24.35	10,863
2023-01-20	$24.20	$24.39	$24.20	$24.39	$24.39	722
2023-01-19	$23.98	$24.11	$23.92	$24.04	$24.04	2,210
2023-01-18	$24.10	$24.49	$23.89	$23.98	$23.98	4,605
2023-01-17	$23.88	$24.09	$23.88	$24.05	$24.05	2,486
2023-01-13	$24.08	$24.08	$24.07	$24.07	$24.07	856
2023-01-12	$24.05	$24.05	$24.05	$24.05	$24.05	15
2023-01-11	$23.77	$23.81	$23.77	$23.81	$23.81	272
2023-01-10	$23.74	$23.74	$23.74	$23.74	$23.74	27
2023-01-09	$23.85	$23.86	$23.63	$23.66	$23.66	1,405
2023-01-06	$23.28	$23.63	$23.28	$23.63	$23.63	8,330
2023-01-05	$23.32	$23.32	$23.17	$23.26	$23.26	1,727
2023-01-04	$23.25	$23.45	$23.23	$23.39	$23.39	5,162
2023-01-03	$23.21	$23.21	$23.12	$23.16	$23.16	2,420
2022-12-30	$23.21	$23.21	$23.12	$23.12	$23.12	1,661
2022-12-29	$23.22	$23.22	$23.17	$23.19	$23.19	1,387
2022-12-28	$23.21	$23.21	$22.95	$22.95	$22.95	1,106
2022-12-27	$22.94	$23.13	$22.73	$23.03	$23.03	31,495
2022-12-23	$23.14	$23.22	$22.94	$23.05	$23.05	4,459
2022-12-22	$23.24	$23.24	$22.68	$22.93	$22.93	3,096
2022-12-21	$22.99	$23.19	$22.99	$23.08	$23.08	3,388
2022-12-20	$22.89	$22.98	$22.76	$22.85	$22.85	3,132
2022-12-19	$22.96	$22.96	$22.81	$22.81	$22.81	1,014
2022-12-16	$23.05	$23.05	$22.79	$22.96	$22.78	14,237
2022-12-15	$22.95	$23.43	$22.95	$23.14	$23.14	3,571
2022-12-14	$23.57	$23.63	$23.53	$23.56	$23.56	2,199
2022-12-13	$23.63	$23.67	$23.54	$23.57	$23.57	972
2022-12-12	$23.27	$23.27	$23.04	$23.21	$23.21	4,042
2022-12-09	$23.37	$23.37	$23.32	$23.32	$23.32	200
2022-12-08	$23.21	$23.31	$23.14	$23.31	$23.31	4,114
2022-12-07	$23.23	$23.23	$23.01	$23.08	$23.08	2,817
2022-12-06	$23.31	$23.31	$23.15	$23.15	$23.15	439
2022-12-05	$23.42	$23.42	$23.18	$23.18	$23.18	965
2022-12-02	$23.57	$23.57	$23.35	$23.49	$23.49	8,342
2022-12-01	$23.55	$23.69	$23.41	$23.58	$23.58	2,611
2022-11-30	$23.20	$23.47	$23.14	$23.47	$23.47	1,521
2022-11-29	$23.07	$23.34	$22.99	$23.05	$23.05	21,003
2022-11-28	$23.19	$23.23	$22.90	$22.90	$22.90	3,286
2022-11-25	$22.68	$23.37	$22.68	$23.07	$23.07	1,843
2022-11-23	$22.95	$22.95	$22.82	$22.87	$22.87	1,817
2022-11-22	$22.86	$22.88	$22.71	$22.77	$22.77	2,552
2022-11-21	$22.58	$22.58	$22.50	$22.53	$22.53	3,200
2022-11-18	$22.74	$22.74	$22.62	$22.64	$22.64	7,647
2022-11-17	$22.64	$22.86	$22.64	$22.86	$22.86	684
2022-11-16	$22.45	$22.91	$22.45	$22.87	$22.87	1,696
2022-11-15	$22.80	$22.81	$22.56	$22.66	$22.66	2,424
2022-11-14	$22.72	$22.72	$22.72	$22.72	$22.72	378
2022-11-11	$22.25	$22.81	$22.25	$22.80	$22.80	2,037
2022-11-10	$22.33	$22.36	$22.20	$22.36	$22.36	5,073
2022-11-09	$21.44	$21.44	$21.35	$21.38	$21.38	776
2022-11-08	$21.57	$21.58	$21.47	$21.58	$21.58	489
2022-11-07	$21.52	$21.52	$21.40	$21.41	$21.41	1,050
2022-11-04	$21.25	$21.41	$21.16	$21.37	$21.37	1,942
2022-11-03	$20.71	$20.78	$20.71	$20.73	$20.73	939
2022-11-02	$21.34	$21.34	$20.90	$20.90	$20.90	3,922
2022-11-01	$21.23	$21.35	$21.11	$21.13	$21.13	2,452
2022-10-31	$21.34	$21.34	$20.90	$20.90	$20.90	924
2022-10-28	$20.99	$21.08	$20.96	$21.07	$21.07	2,205
2022-10-27	$21.07	$21.07	$20.83	$20.83	$20.83	693
2022-10-26	$20.98	$21.07	$20.91	$21.07	$21.07	1,111
2022-10-25	$20.61	$20.75	$20.59	$20.74	$20.74	31,150
2022-10-24	$20.47	$20.54	$20.36	$20.43	$20.43	1,227
2022-10-21	$20.11	$20.49	$20.08	$20.49	$20.49	2,185
2022-10-20	$20.47	$20.47	$20.30	$20.30	$20.30	1,530
2022-10-19	$20.47	$20.49	$20.22	$20.25	$20.25	892
2022-10-18	$20.24	$20.47	$20.21	$20.40	$20.40	8,114
2022-10-17	$20.47	$20.48	$20.47	$20.48	$20.48	478
2022-10-14	$20.50	$20.51	$20.08	$20.08	$20.08	6,623
2022-10-13	$20.31	$20.39	$20.31	$20.38	$20.38	454
2022-10-12	$20.17	$20.17	$20.11	$20.11	$20.11	1,007
2022-10-11	$20.35	$20.48	$20.18	$20.18	$20.18	3,791
2022-10-10	$20.65	$20.65	$20.39	$20.42	$20.42	2,119
2022-10-07	$20.69	$20.69	$20.38	$20.39	$20.39	2,652
2022-10-06	$20.90	$21.06	$20.65	$20.69	$20.69	3,012
2022-10-05	$21.19	$21.19	$20.78	$21.03	$21.03	7,297
2022-10-04	$21.06	$21.23	$21.05	$21.11	$21.11	5,176
2022-10-03	$20.71	$20.84	$20.67	$20.69	$20.69	2,442
2022-09-30	$20.71	$20.72	$20.29	$20.38	$20.38	1,987
2022-09-29	$20.41	$20.64	$20.41	$20.53	$20.53	3,757
2022-09-28	$20.53	$20.90	$20.51	$20.90	$20.90	2,411
2022-09-27	$20.96	$21.00	$20.62	$20.62	$20.62	5,799
2022-09-26	$21.37	$21.47	$20.63	$20.90	$20.90	14,855
2022-09-23	$21.80	$21.82	$21.27	$21.32	$21.32	8,356
2022-09-22	$22.23	$22.23	$21.80	$21.93	$21.93	3,427
2022-09-21	$22.31	$22.32	$21.86	$21.86	$21.86	2,863
2022-09-20	$22.48	$22.48	$22.15	$22.23	$22.23	6,573
2022-09-19	$22.75	$22.75	$22.32	$22.53	$22.53	2,537
2022-09-16	$22.55	$22.81	$22.50	$22.76	$22.48	5,267
2022-09-15	$22.52	$22.91	$22.24	$22.67	$22.67	6,176
2022-09-14	$22.83	$22.84	$22.72	$22.83	$22.83	540
2022-09-13	$23.37	$23.37	$22.84	$22.84	$22.84	2,987
2022-09-12	$23.28	$23.38	$23.28	$23.38	$23.38	305
2022-09-09	$23.30	$23.32	$23.25	$23.25	$23.25	279
2022-09-08	$22.79	$22.84	$22.76	$22.84	$22.84	4,272
2022-09-07	$23.12	$23.12	$22.64	$22.90	$22.90	10,611
2022-09-06	$22.74	$22.87	$22.68	$22.68	$22.68	533
2022-09-02	$23.04	$23.07	$22.79	$22.80	$22.80	7,183
2022-09-01	$22.96	$23.04	$22.77	$22.92	$22.92	1,443
2022-08-31	$23.32	$23.32	$23.08	$23.08	$23.08	2,010
2022-08-30	$23.43	$23.55	$23.14	$23.14	$23.14	10,529
2022-08-29	$23.41	$23.46	$23.31	$23.31	$23.31	1,511
2022-08-26	$23.73	$23.73	$23.18	$23.29	$23.29	1,317
2022-08-25	$23.67	$23.73	$23.62	$23.73	$23.73	2,300
2022-08-24	$23.62	$23.64	$23.46	$23.56	$23.56	819
2022-08-23	$23.62	$23.63	$23.62	$23.63	$23.63	230
2022-08-22	$23.72	$23.72	$23.61	$23.61	$23.61	999
2022-08-19	$24.37	$24.37	$23.80	$23.87	$23.87	3,084
2022-08-18	$24.20	$24.24	$24.20	$24.24	$24.24	344
2022-08-17	$24.20	$24.60	$24.20	$24.40	$24.40	647
2022-08-16	$24.47	$24.47	$24.23	$24.31	$24.31	91,766
2022-08-15	$24.52	$24.60	$24.34	$24.34	$24.34	1,756
2022-08-12	$24.61	$24.67	$24.43	$24.67	$24.67	9,709
2022-08-11	$24.78	$24.78	$24.30	$24.37	$24.37	5,000
2022-08-10	$24.48	$24.50	$23.96	$24.28	$24.28	4,963
2022-08-09	$24.17	$24.17	$23.83	$23.94	$23.94	10,649
2022-08-08	$24.32	$24.36	$24.16	$24.16	$24.16	4,428
2022-08-05	$24.07	$24.07	$24.06	$24.06	$24.06	557
2022-08-04	$24.15	$24.21	$24.08	$24.21	$24.21	1,505
2022-08-03	$23.91	$24.20	$23.91	$24.13	$24.13	1,289
2022-08-02	$24.11	$24.41	$24.11	$24.13	$24.13	1,704
2022-08-01	$24.09	$24.46	$24.04	$24.26	$24.26	13,376
2022-07-29	$24.03	$24.04	$23.96	$23.99	$23.99	487
2022-07-28	$23.78	$23.98	$23.78	$23.97	$23.97	45,261
2022-07-27	$23.81	$23.95	$23.69	$23.95	$23.95	1,053
2022-07-26	$23.76	$23.80	$23.74	$23.75	$23.75	8,168
2022-07-25	$23.78	$23.78	$23.72	$23.72	$23.72	575
2022-07-22	$23.92	$23.92	$23.25	$23.60	$23.60	3,441
2022-07-21	$23.51	$23.73	$23.20	$23.65	$23.65	1,868
2022-07-20	$23.74	$23.74	$23.46	$23.46	$23.46	1,255
2022-07-19	$23.89	$23.89	$23.62	$23.72	$23.72	2,102
2022-07-18	$23.61	$23.81	$22.98	$23.29	$23.29	3,733
2022-07-15	$23.58	$23.58	$23.24	$23.24	$23.24	2,197
2022-07-14	$23.15	$23.42	$22.89	$23.00	$23.00	4,336
2022-07-13	$23.38	$23.59	$23.38	$23.59	$23.59	512
2022-07-12	$23.58	$23.68	$23.40	$23.53	$23.53	2,124
2022-07-11	$23.44	$23.44	$23.34	$23.34	$23.34	80,570
2022-07-08	$23.40	$23.62	$23.40	$23.62	$23.62	5,242
2022-07-07	$23.39	$23.50	$23.35	$23.40	$23.40	11,697
2022-07-06	$23.27	$23.27	$23.23	$23.23	$23.23	862
2022-07-05	$23.33	$23.33	$23.21	$23.31	$23.31	33,629
2022-07-01	$23.73	$23.83	$23.40	$23.64	$23.64	10,774
2022-06-30	$23.64	$23.79	$23.07	$23.75	$23.75	32,970
2022-06-29	$23.90	$23.91	$23.78	$23.83	$23.83	1,587
2022-06-28	$24.02	$24.02	$23.94	$23.94	$23.94	1,762
2022-06-27	$24.04	$24.04	$23.99	$23.99	$23.99	397
2022-06-24	$23.46	$24.07	$23.46	$23.87	$23.87	2,605
2022-06-23	$23.64	$23.67	$23.25	$23.57	$23.57	3,282
2022-06-22	$23.80	$23.80	$23.61	$23.61	$23.61	1,448
2022-06-21	$23.82	$23.82	$23.60	$23.60	$23.60	2,064
2022-06-17	$23.92	$23.94	$23.92	$23.94	$23.48	168
2022-06-16	$23.89	$23.95	$23.89	$23.95	$23.49	1,396
2022-06-15	$24.24	$24.24	$23.63	$23.63	$23.18	897
2022-06-14	$24.15	$24.15	$23.55	$23.92	$23.46	12,964
2022-06-13	$24.22	$24.22	$24.15	$24.15	$23.69	7,067
2022-06-10	$24.76	$24.76	$24.46	$24.65	$24.18	4,996
2022-06-09	$25.53	$25.53	$24.99	$25.07	$24.59	4,548
2022-06-08	$25.48	$25.48	$25.34	$25.38	$24.90	3,211
2022-06-07	$25.56	$25.66	$25.56	$25.66	$25.17	2,223
2022-06-06	$25.62	$25.88	$25.62	$25.68	$25.18	7,950
2022-06-03	$26.24	$26.24	$25.49	$25.59	$25.10	6,865
2022-06-02	$25.72	$25.80	$25.69	$25.80	$25.31	1,700
2022-06-01	$25.46	$25.59	$25.46	$25.59	$25.11	977
2022-05-31	$25.92	$25.92	$25.67	$25.73	$25.24	4,714
2022-05-27	$26.07	$26.19	$25.97	$26.01	$25.51	2,327
2022-05-26	$25.95	$26.01	$25.72	$25.94	$25.44	2,345
2022-05-25	$25.97	$25.97	$25.40	$25.87	$25.38	8,329
2022-05-24	$25.84	$25.96	$25.81	$25.96	$25.46	447
2022-05-23	$25.86	$25.92	$25.27	$25.84	$25.35	12,061
2022-05-20	$25.84	$25.84	$25.51	$25.66	$25.17	2,990
2022-05-19	$25.54	$25.62	$25.46	$25.62	$25.13	3,040
2022-05-18	$25.34	$25.34	$25.05	$25.33	$24.84	2,781
2022-05-17	$25.40	$25.65	$25.40	$25.65	$25.16	4,770
2022-05-16	$25.33	$25.33	$25.23	$25.23	$24.75	1,045
2022-05-13	$25.06	$25.15	$25.06	$25.12	$24.64	9,561
2022-05-12	$24.70	$24.95	$24.53	$24.62	$24.15	2,781
2022-05-11	$25.15	$25.26	$24.92	$24.92	$24.44	1,190
2022-05-10	$25.16	$25.21	$24.90	$24.90	$24.42	9,039
2022-05-09	$25.16	$25.16	$24.79	$24.85	$24.37	1,259
2022-05-06	$25.20	$25.38	$25.15	$25.23	$24.75	3,488
2022-05-05	$25.75	$25.75	$25.27	$25.29	$24.81	2,608
2022-05-04	$25.64	$25.95	$25.53	$25.95	$25.46	10,727
2022-05-03	$25.64	$25.64	$25.51	$25.51	$25.02	517
2022-05-02	$25.60	$25.60	$25.02	$25.44	$24.95	15,920
2022-04-29	$25.73	$25.73	$25.50	$25.50	$25.01	6,611
2022-04-28	$25.69	$25.79	$25.69	$25.79	$25.30	236
2022-04-27	$25.72	$25.89	$25.54	$25.60	$25.11	8,693
2022-04-26	$26.07	$26.07	$25.64	$25.65	$25.16	3,645
2022-04-25	$26.02	$26.05	$25.90	$26.05	$25.55	1,276
2022-04-22	$26.34	$26.34	$26.01	$26.01	$25.52	20,537
2022-04-21	$26.35	$26.37	$26.10	$26.22	$25.72	1,597
2022-04-20	$26.47	$26.47	$26.38	$26.38	$25.87	2,256
2022-04-19	$26.15	$26.20	$26.08	$26.15	$25.65	962
2022-04-18	$26.39	$26.44	$26.29	$26.29	$25.79	821
2022-04-14	$26.42	$26.42	$26.29	$26.37	$25.87	382
2022-04-13	$26.38	$26.46	$26.38	$26.43	$25.92	625
2022-04-12	$26.47	$26.47	$26.05	$26.28	$25.78	10,765
2022-04-11	$26.02	$26.47	$26.02	$26.38	$25.88	937
2022-04-08	$26.48	$26.48	$26.48	$26.48	$25.97	4,342
2022-04-07	$26.41	$26.45	$26.27	$26.36	$25.85	7,109
2022-04-06	$26.46	$26.46	$25.92	$26.37	$25.87	1,105
2022-04-05	$26.71	$26.71	$26.50	$26.50	$25.99	732
2022-04-04	$26.63	$26.69	$26.60	$26.69	$26.18	359
2022-04-01	$26.79	$26.79	$26.54	$26.66	$26.15	2,389
2022-03-31	$26.78	$26.78	$26.46	$26.46	$25.96	2,191
2022-03-30	$26.85	$26.88	$26.46	$26.63	$26.12	3,962
2022-03-29	$26.75	$26.75	$26.57	$26.62	$26.11	1,353
2022-03-28	$26.37	$26.40	$25.79	$26.35	$25.84	2,384
2022-03-25	$26.40	$26.43	$26.37	$26.42	$25.92	1,786
2022-03-24	$26.24	$26.37	$26.18	$26.37	$25.87	26,190
2022-03-23	$26.21	$26.21	$26.10	$26.10	$25.60	800
2022-03-22	$25.96	$26.44	$25.96	$26.39	$25.89	1,902
2022-03-21	$26.34	$26.35	$26.15	$26.15	$25.65	12,081
2022-03-18	$26.44	$26.47	$26.39	$26.47	$25.77	1,528
2022-03-17	$26.31	$26.40	$26.28	$26.40	$25.70	2,091
2022-03-16	$26.11	$26.17	$26.11	$26.17	$25.48	1,375
2022-03-15	$25.72	$25.81	$25.66	$25.81	$25.13	604
2022-03-14	$25.75	$25.75	$25.55	$25.55	$24.87	584
2022-03-11	$25.81	$25.81	$25.46	$25.46	$24.78	3,547
2022-03-10	$25.65	$25.67	$25.55	$25.67	$24.99	2,043
2022-03-09	$25.14	$25.69	$25.14	$25.69	$25.01	4,691
2022-03-08	$25.00	$25.11	$24.94	$25.07	$24.40	2,183
2022-03-07	$25.34	$25.34	$25.05	$25.07	$24.41	2,745
2022-03-04	$25.47	$25.47	$25.37	$25.37	$24.70	2,613
2022-03-03	$26.03	$26.03	$25.68	$25.73	$25.04	1,604
2022-03-02	$26.15	$26.15	$26.10	$26.15	$25.46	303
2022-03-01	$26.93	$26.93	$25.87	$25.87	$25.18	2,239
2022-02-28	$26.34	$26.52	$26.25	$26.35	$25.65	3,717
2022-02-25	$26.35	$26.52	$26.35	$26.45	$25.74	1,576
2022-02-24	$26.00	$26.31	$25.80	$26.15	$25.45	7,966
2022-02-23	$27.09	$27.09	$26.75	$26.75	$26.04	1,331
2022-02-22	$27.00	$27.04	$26.74	$26.80	$26.08	1,867
2022-02-18	$27.05	$27.10	$27.00	$27.00	$26.28	629
2022-02-17	$26.98	$27.08	$26.93	$27.07	$26.35	7,191
2022-02-16	$27.11	$27.30	$27.06	$27.20	$26.48	3,097
2022-02-15	$27.01	$27.01	$26.98	$26.98	$26.26	1,464
2022-02-14	$26.92	$26.92	$26.75	$26.78	$26.07	527
2022-02-11	$27.05	$27.12	$26.68	$26.68	$25.97	2,161
2022-02-10	$27.22	$27.22	$27.08	$27.08	$26.36	505
2022-02-09	$27.19	$27.19	$27.19	$27.19	$26.47	85
2022-02-08	$26.94	$26.94	$26.77	$26.80	$26.08	2,937
2022-02-07	$26.79	$26.79	$26.62	$26.62	$25.91	7,649
2022-02-04	$26.72	$26.72	$26.49	$26.49	$25.79	4,450
2022-02-03	$26.65	$27.02	$26.65	$26.75	$26.04	4,564
2022-02-02	$26.64	$26.64	$26.54	$26.57	$25.86	955
2022-02-01	$26.65	$26.65	$26.65	$26.65	$25.94	784
2022-01-31	$26.60	$26.62	$26.57	$26.62	$25.91	3,414
2022-01-28	$26.53	$26.55	$26.53	$26.55	$25.84	1,531
2022-01-27	$26.65	$26.65	$26.49	$26.49	$25.79	1,747
2022-01-26	$26.64	$26.64	$26.47	$26.47	$25.77	3,254
2022-01-25	$26.58	$26.58	$26.55	$26.57	$25.86	705
2022-01-24	$26.25	$26.61	$26.20	$26.51	$25.80	4,561
2022-01-21	$26.88	$26.88	$26.68	$26.88	$26.17	902
2022-01-20	$27.06	$27.06	$26.91	$26.95	$26.23	524
2022-01-19	$27.14	$27.16	$27.06	$27.06	$26.34	5,270
2022-01-18	$26.93	$27.04	$26.93	$27.01	$26.29	3,956
2022-01-14	$27.27	$27.27	$27.15	$27.19	$26.47	773
2022-01-13	$27.25	$27.25	$27.16	$27.16	$26.43	762
2022-01-12	$26.90	$27.17	$26.90	$27.15	$26.42	850
2022-01-11	$26.81	$26.94	$26.75	$26.94	$26.22	7,887
2022-01-10	$26.83	$26.83	$26.54	$26.73	$26.01	3,744
2022-01-07	$26.78	$26.80	$26.71	$26.76	$26.04	7,163
2022-01-06	$26.70	$26.73	$26.70	$26.73	$26.01	1,571
2022-01-05	$26.70	$26.85	$26.70	$26.70	$25.99	3,542
2022-01-04	$26.68	$26.79	$26.68	$26.79	$26.07	2,392
2022-01-03	$26.81	$26.81	$26.77	$26.77	$26.06	1,890
2021-12-31	$26.86	$26.86	$26.78	$26.81	$26.09	919
2021-12-30	$26.80	$26.80	$26.56	$26.75	$26.04	4,426
2021-12-29	$26.74	$26.81	$26.71	$26.81	$26.10	1,884
2021-12-28	$26.86	$26.86	$26.69	$26.69	$25.98	1,235
2021-12-27	$26.68	$26.68	$26.03	$26.53	$25.82	10,853
2021-12-23	$26.54	$26.55	$26.54	$26.55	$25.84	658
2021-12-22	$26.26	$26.38	$26.26	$26.36	$25.65	1,957
2021-12-21	$26.22	$26.30	$26.22	$26.28	$25.58	1,293
2021-12-20	$25.88	$26.18	$25.88	$26.17	$25.47	3,965
2021-12-17	$26.69	$26.69	$26.63	$26.63	$25.51	465
2021-12-16	$26.75	$26.75	$26.72	$26.72	$25.59	1,120
2021-12-15	$26.58	$26.75	$26.51	$26.60	$25.48	1,259
2021-12-14	$26.54	$26.54	$26.37	$26.42	$25.30	1,305
2021-12-13	$26.56	$26.56	$26.56	$26.56	$25.44	215
2021-12-10	$26.76	$26.76	$26.73	$26.73	$25.60	282
2021-12-09	$26.68	$26.68	$26.60	$26.64	$25.51	1,587
2021-12-08	$26.77	$26.77	$26.70	$26.73	$25.61	541
2021-12-07	$26.73	$26.73	$26.73	$26.73	$25.60	38
2021-12-06	$26.50	$26.50	$26.50	$26.50	$25.38	383
2021-12-03	$26.03	$26.16	$26.03	$26.08	$24.98	216
2021-12-02	$26.33	$26.33	$26.17	$26.28	$25.17	2,850
2021-12-01	$26.52	$26.52	$26.07	$26.07	$24.97	371
2021-11-30	$26.04	$26.17	$26.04	$26.17	$25.06	862
2021-11-29	$26.30	$26.52	$26.30	$26.37	$25.26	982
2021-11-26	$26.49	$26.49	$26.28	$26.28	$25.17	2,662
2021-11-24	$26.65	$26.65	$26.65	$26.65	$25.52	85
2021-11-23	$26.86	$27.10	$26.71	$26.71	$25.58	9,902
2021-11-22	$26.78	$26.98	$26.58	$26.75	$25.62	1,685
2021-11-19	$26.76	$26.78	$26.75	$26.78	$25.65	437
2021-11-18	$26.81	$26.87	$26.81	$26.83	$25.70	1,033
2021-11-17	$26.87	$26.91	$26.85	$26.85	$25.71	657
2021-11-16	$27.03	$27.11	$26.84	$26.90	$25.77	3,217
2021-11-15	$27.16	$27.16	$27.08	$27.08	$25.93	582
2021-11-12	$27.17	$27.23	$27.08	$27.09	$25.95	3,416
2021-11-11	$27.12	$27.12	$27.12	$27.12	$25.97	118
2021-11-10	$27.40	$27.40	$27.09	$27.09	$25.95	5,221
2021-11-09	$27.37	$27.37	$27.20	$27.22	$26.08	7,671
2021-11-08	$27.41	$27.41	$27.24	$27.24	$26.09	2,678
2021-11-05	$27.37	$27.37	$27.24	$27.25	$26.10	3,070
2021-11-04	$27.33	$27.33	$27.19	$27.19	$26.04	348
2021-11-03	$27.28	$27.38	$27.17	$27.30	$26.14	2,095
2021-11-02	$27.13	$27.13	$27.06	$27.09	$25.94	1,032
2021-11-01	$27.13	$27.14	$27.09	$27.09	$25.95	2,578
2021-10-29	$27.16	$27.23	$27.03	$27.04	$25.90	3,971
2021-10-28	$27.22	$27.27	$27.21	$27.27	$26.12	759
2021-10-27	$27.21	$27.24	$27.05	$27.16	$26.01	2,532
2021-10-26	$27.28	$27.28	$27.07	$27.10	$25.96	2,017
2021-10-25	$27.17	$27.21	$27.09	$27.10	$25.96	2,112
2021-10-22	$27.18	$27.24	$27.15	$27.24	$26.09	628
2021-10-21	$27.08	$27.17	$27.05	$27.05	$25.91	1,507
2021-10-20	$27.20	$27.20	$27.09	$27.09	$25.95	842
2021-10-19	$26.94	$26.94	$26.89	$26.89	$25.76	864
2021-10-18	$26.74	$26.87	$26.70	$26.70	$25.57	2,442
2021-10-15	$26.90	$26.94	$26.84	$26.85	$25.72	1,667
2021-10-14	$26.65	$26.78	$26.57	$26.78	$25.65	2,437
2021-10-13	$26.45	$26.67	$26.45	$26.58	$25.46	3,543
2021-10-12	$26.46	$26.46	$26.40	$26.40	$25.29	488
2021-10-11	$26.50	$26.50	$26.32	$26.37	$25.26	638
2021-10-08	$26.53	$26.53	$26.48	$26.48	$25.36	409
2021-10-07	$26.57	$26.78	$26.32	$26.32	$25.21	1,276
2021-10-06	$26.40	$26.42	$26.20	$26.23	$25.12	2,709
2021-10-05	$26.56	$26.56	$26.42	$26.47	$25.36	1,832
2021-10-04	$26.61	$26.61	$26.28	$26.28	$25.17	583
2021-10-01	$26.40	$26.48	$26.25	$26.33	$25.22	957
2021-09-30	$26.48	$26.51	$26.30	$26.30	$25.19	8,901
2021-09-29	$26.55	$26.66	$26.34	$26.36	$25.25	3,187
2021-09-28	$26.61	$26.61	$26.36	$26.39	$25.28	4,491
2021-09-27	$26.65	$26.97	$26.65	$26.75	$25.62	15,602
2021-09-24	$26.68	$26.68	$26.65	$26.65	$25.52	2,269
2021-09-23	$26.97	$26.97	$26.97	$26.97	$25.83	62
2021-09-22	$27.00	$27.00	$26.65	$26.82	$25.69	1,613
2021-09-21	$26.84	$26.84	$26.73	$26.73	$25.61	252
2021-09-20	$27.11	$27.11	$26.44	$26.48	$25.36	3,385
2021-09-17	$27.13	$27.13	$26.86	$26.98	$25.58	7,214
2021-09-16	$27.27	$27.36	$27.27	$27.36	$25.93	353
2021-09-15	$27.38	$27.38	$27.38	$27.38	$25.95	74
2021-09-14	$27.46	$27.47	$27.41	$27.41	$25.99	2,017
2021-09-13	$27.45	$27.47	$27.42	$27.42	$25.99	4,932
2021-09-10	$27.47	$27.47	$27.33	$27.33	$25.91	191
2021-09-09	$27.46	$27.46	$27.20	$27.41	$25.99	3,611
2021-09-08	$27.41	$27.41	$27.36	$27.36	$25.93	949
2021-09-07	$27.46	$27.46	$27.41	$27.41	$25.99	1,142
2021-09-03	$27.46	$27.52	$27.44	$27.44	$26.01	492
2021-09-02	$27.46	$27.46	$27.41	$27.44	$26.01	636
2021-09-01	$27.46	$27.63	$27.42	$27.42	$25.99	849
2021-08-31	$27.41	$27.41	$27.36	$27.37	$25.94	410
2021-08-30	$27.47	$27.47	$27.41	$27.42	$25.99	982
2021-08-27	$27.32	$27.49	$27.32	$27.49	$26.06	259
2021-08-26	$27.43	$27.43	$27.34	$27.34	$25.92	234
2021-08-25	$27.50	$27.50	$27.50	$27.50	$26.07	62
2021-08-24	$27.64	$27.71	$27.56	$27.67	$26.23	2,724
2021-08-23	$27.73	$27.73	$27.69	$27.69	$26.25	2,050
2021-08-20	$27.55	$27.65	$27.55	$27.65	$26.21	221
2021-08-19	$27.52	$27.56	$27.52	$27.56	$26.12	341
2021-08-18	$27.58	$27.61	$27.47	$27.57	$26.14	3,603
2021-08-17	$27.63	$27.68	$27.60	$27.60	$26.17	530
2021-08-16	$27.76	$27.87	$27.65	$27.87	$26.42	1,075
2021-08-13	$27.86	$27.86	$27.86	$27.86	$26.41	275
2021-08-12	$27.64	$27.68	$27.64	$27.68	$26.24	192
2021-08-11	$27.65	$27.65	$27.46	$27.49	$26.06	1,683
2021-08-10	$27.47	$27.47	$27.15	$27.30	$25.88	4,024
2021-08-09	$27.49	$27.49	$27.38	$27.44	$26.02	1,183
2021-08-06	$27.47	$27.53	$27.42	$27.42	$26.00	5,290
2021-08-05	$27.30	$27.72	$27.30	$27.46	$26.03	635
2021-08-04	$27.63	$27.66	$27.34	$27.38	$25.96	827
2021-08-03	$27.52	$27.54	$27.41	$27.49	$26.06	2,681
2021-08-02	$27.59	$27.60	$27.39	$27.41	$25.98	4,705
2021-07-30	$27.46	$27.47	$27.33	$27.36	$25.94	2,369
2021-07-29	$27.32	$27.45	$27.32	$27.44	$26.01	2,966
2021-07-28	$27.30	$27.30	$27.30	$27.30	$25.88	50
2021-07-27	$27.29	$27.31	$27.29	$27.31	$25.89	1,814
2021-07-26	$27.33	$27.33	$27.11	$27.22	$25.80	7,184
2021-07-23	$27.19	$27.22	$27.19	$27.22	$25.80	513
2021-07-22	$27.01	$27.16	$27.01	$27.14	$25.73	898
2021-07-21	$26.89	$26.93	$26.85	$26.92	$25.52	2,141
2021-07-20	$26.91	$27.01	$26.85	$26.86	$25.46	3,114
2021-07-19	$27.06	$27.10	$26.84	$26.96	$25.55	5,742
2021-07-16	$27.33	$27.33	$27.13	$27.19	$25.77	686
2021-07-15	$27.34	$27.34	$27.12	$27.22	$25.80	1,053
2021-07-14	$27.33	$27.41	$27.28	$27.31	$25.88	2,428
2021-07-13	$27.27	$27.42	$27.22	$27.28	$25.86	1,031
2021-07-12	$27.27	$27.27	$27.12	$27.13	$25.72	1,631
2021-07-09	$27.17	$27.17	$27.11	$27.17	$25.76	811
2021-07-08	$27.08	$27.14	$27.00	$27.07	$25.66	1,919
2021-07-07	$27.20	$27.20	$27.20	$27.20	$25.78	53
2021-07-06	$27.10	$27.27	$27.05	$27.16	$25.74	1,367
2021-07-02	$27.11	$27.11	$27.11	$27.11	$25.70	415
2021-07-01	$27.09	$27.26	$27.04	$27.12	$25.70	2,344
2021-06-30	$27.13	$27.34	$27.10	$27.12	$25.71	2,200
2021-06-29	$27.28	$27.28	$27.25	$27.26	$25.84	566
2021-06-28	$27.52	$27.52	$27.35	$27.35	$25.92	2,128
2021-06-25	$27.40	$27.40	$27.33	$27.39	$25.97	468
2021-06-24	$27.37	$27.38	$27.37	$27.38	$25.95	315
2021-06-23	$27.37	$27.42	$27.13	$27.13	$25.72	941
2021-06-22	$27.39	$27.39	$27.28	$27.37	$25.95	1,162
2021-06-21	$27.41	$27.42	$27.19	$27.37	$25.95	1,213
2021-06-18	$27.54	$27.58	$27.42	$27.42	$25.69	2,159
2021-06-17	$27.90	$27.90	$27.83	$27.89	$26.13	1,857
2021-06-16	$28.00	$28.11	$28.00	$28.02	$26.25	4,718
2021-06-15	$27.99	$27.99	$27.99	$27.99	$26.22	1,105
2021-06-14	$27.99	$28.00	$27.97	$27.97	$26.20	2,200
2021-06-11	$27.94	$27.96	$27.78	$27.89	$26.13	1,909
2021-06-10	$27.78	$27.95	$27.78	$27.95	$26.18	1,108
2021-06-09	$27.95	$27.95	$27.95	$27.95	$26.18	5
2021-06-08	$27.80	$27.94	$27.80	$27.89	$26.13	1,094
2021-06-07	$27.89	$27.91	$27.89	$27.91	$26.14	635
2021-06-04	$27.52	$27.86	$27.52	$27.86	$26.10	2,487
2021-06-03	$27.51	$27.51	$27.50	$27.51	$25.77	748
2021-06-02	$27.77	$27.83	$27.50	$27.57	$25.82	6,762
2021-06-01	$27.83	$27.83	$27.73	$27.76	$26.00	1,076
2021-05-28	$27.85	$27.88	$27.77	$27.86	$26.10	3,057
2021-05-27	$27.80	$27.80	$27.77	$27.78	$26.02	4,923
2021-05-26	$27.86	$27.86	$27.76	$27.83	$26.07	1,289
2021-05-25	$27.40	$27.90	$27.40	$27.70	$25.95	4,643
2021-05-24	$27.75	$27.75	$27.55	$27.72	$25.97	3,944
2021-05-21	$27.72	$27.73	$27.64	$27.72	$25.97	1,254
2021-05-20	$27.65	$27.73	$27.54	$27.72	$25.97	4,939
2021-05-19	$27.53	$27.57	$27.49	$27.55	$25.81	1,622
2021-05-18	$27.80	$27.85	$27.73	$27.83	$26.08	5,033
2021-05-17	$27.55	$27.56	$27.36	$27.55	$25.81	1,666
2021-05-14	$27.60	$27.60	$27.39	$27.53	$25.79	3,947
2021-05-13	$27.13	$27.38	$27.13	$27.29	$25.56	1,647
2021-05-12	$27.22	$27.63	$27.00	$27.09	$25.38	6,166
2021-05-11	$27.61	$27.66	$27.58	$27.60	$25.86	2,061
2021-05-10	$27.94	$27.96	$27.80	$27.87	$26.11	988
2021-05-07	$27.52	$27.79	$27.52	$27.70	$25.95	7,581
2021-05-06	$27.41	$27.41	$27.30	$27.32	$25.59	5,530
2021-05-05	$27.16	$27.25	$27.16	$27.20	$25.48	800
2021-05-04	$27.12	$27.12	$26.92	$27.00	$25.29	5,582
2021-05-03	$27.15	$27.15	$27.07	$27.15	$25.43	1,499
2021-04-30	$27.25	$27.25	$27.01	$27.10	$25.39	2,148
2021-04-29	$27.35	$27.37	$27.10	$27.16	$25.44	8,022
2021-04-28	$27.00	$27.32	$27.00	$27.14	$25.43	1,565
2021-04-27	$27.20	$27.25	$27.03	$27.25	$25.53	1,714
2021-04-26	$27.07	$27.32	$27.07	$27.31	$25.58	1,791
2021-04-23	$27.30	$27.45	$27.01	$27.45	$25.71	2,037
2021-04-22	$27.11	$27.36	$27.11	$27.23	$25.51	1,335
2021-04-21	$27.21	$27.41	$27.21	$27.39	$25.66	1,056
2021-04-20	$27.13	$27.18	$27.11	$27.18	$25.47	373
2021-04-19	$27.46	$27.46	$27.36	$27.38	$25.65	1,369
2021-04-16	$27.35	$27.39	$27.34	$27.39	$25.66	849
2021-04-15	$27.27	$27.46	$27.00	$27.22	$25.50	2,930
2021-04-14	$27.07	$27.09	$26.83	$26.99	$25.29	2,763
2021-04-13	$26.98	$26.98	$26.97	$26.97	$25.27	276
2021-04-12	$27.08	$27.08	$26.95	$27.01	$25.30	2,791
2021-04-09	$26.95	$27.06	$26.95	$27.06	$25.35	720
2021-04-08	$26.94	$26.94	$26.94	$26.94	$25.23	343
2021-04-07	$26.80	$26.90	$26.80	$26.88	$25.18	946
2021-04-06	$26.94	$26.94	$26.80	$26.87	$25.18	1,532
2021-04-05	$26.78	$26.88	$26.78	$26.88	$25.18	591
2021-04-01	$26.75	$26.80	$26.75	$26.76	$25.07	3,138
2021-03-31	$26.95	$26.96	$26.95	$26.96	$25.26	475
2021-03-30	$26.98	$27.03	$26.95	$27.03	$25.33	902
2021-03-29	$27.12	$27.14	$26.99	$26.99	$25.28	1,755
2021-03-26	$27.06	$27.11	$27.03	$27.03	$25.33	5,040
2021-03-25	$26.64	$26.77	$26.64	$26.77	$25.08	1,564
2021-03-24	$26.69	$26.71	$26.59	$26.71	$25.02	5,630
2021-03-23	$26.97	$27.05	$26.89	$26.89	$25.20	2,012
2021-03-22	$26.92	$27.12	$26.92	$27.04	$25.33	862
2021-03-19	$27.02	$27.07	$27.02	$27.05	$25.07	605
2021-03-18	$27.12	$27.12	$26.97	$26.97	$24.99	738
2021-03-17	$26.95	$27.07	$26.95	$27.07	$25.09	446
2021-03-16	$26.88	$26.94	$26.87	$26.87	$24.90	1,137
2021-03-15	$27.08	$27.08	$26.86	$26.86	$24.88	630
2021-03-12	$26.87	$26.94	$26.81	$26.88	$24.90	1,869
2021-03-11	$26.72	$26.95	$26.72	$26.93	$24.95	1,867
2021-03-10	$26.80	$26.80	$26.80	$26.80	$24.83	96
2021-03-09	$26.81	$26.86	$26.60	$26.77	$24.80	7,981
2021-03-08	$26.47	$26.47	$26.27	$26.47	$24.52	923
2021-03-05	$26.39	$26.39	$26.21	$26.26	$24.33	721
2021-03-04	$26.45	$26.45	$26.20	$26.20	$24.28	3,101
2021-03-03	$26.33	$26.37	$26.22	$26.32	$24.38	3,179
2021-03-02	$26.33	$26.41	$26.14	$26.30	$24.37	3,928
2021-03-01	$26.25	$26.45	$26.21	$26.28	$24.35	3,347
2021-02-26	$26.12	$26.33	$25.98	$26.23	$24.31	10,363
2021-02-25	$26.58	$26.58	$26.27	$26.27	$24.34	502
2021-02-24	$26.40	$26.59	$26.40	$26.50	$24.56	2,705
2021-02-23	$26.45	$26.45	$26.27	$26.43	$24.49	1,442
2021-02-22	$26.49	$26.49	$26.32	$26.32	$24.39	1,600
2021-02-19	$26.51	$26.51	$26.20	$26.20	$24.27	2,370
2021-02-18	$26.40	$26.40	$26.01	$26.26	$24.33	3,455
2021-02-17	$26.50	$26.54	$26.42	$26.50	$24.56	687
2021-02-16	$26.47	$26.53	$26.31	$26.40	$24.46	2,570
2021-02-12	$26.31	$26.33	$26.31	$26.33	$24.40	187
2021-02-11	$26.19	$26.19	$26.17	$26.19	$24.27	871
2021-02-10	$26.13	$26.20	$25.92	$26.20	$24.28	21,255
2021-02-09	$25.99	$26.15	$25.99	$26.05	$24.14	4,104
2021-02-08	$25.90	$25.98	$25.90	$25.95	$24.05	2,451
2021-02-05	$25.85	$25.94	$25.81	$25.94	$24.03	12,094
2021-02-04	$25.96	$25.96	$25.96	$25.96	$24.05	149
2021-02-03	$25.92	$26.00	$25.92	$26.00	$24.09	1,734
2021-02-02	$25.95	$25.95	$25.90	$25.93	$24.02	794
2021-02-01	$26.00	$26.00	$25.86	$25.92	$24.02	2,946
2021-01-29	$26.24	$26.24	$25.85	$26.00	$24.09	6,129
2021-01-28	$26.32	$26.40	$26.25	$26.33	$24.39	1,207
2021-01-27	$26.39	$26.39	$26.39	$26.39	$24.45	322
2021-01-26	$26.77	$26.77	$26.51	$26.59	$24.64	18,766
2021-01-25	$26.65	$26.65	$26.37	$26.64	$24.69	3,170
2021-01-22	$26.70	$26.70	$26.50	$26.59	$24.64	5,149
2021-01-21	$26.70	$26.82	$26.65	$26.73	$24.76	3,661
2021-01-20	$26.65	$26.71	$26.65	$26.71	$24.75	2,506
2021-01-19	$26.59	$26.70	$26.59	$26.63	$24.67	761
2021-01-15	$26.70	$26.71	$26.55	$26.55	$24.61	1,515
2021-01-14	$26.80	$26.82	$26.70	$26.82	$24.85	1,661
2021-01-13	$26.67	$26.83	$26.54	$26.83	$24.86	14,933
2021-01-12	$26.65	$26.67	$26.54	$26.67	$24.71	2,960
2021-01-11	$26.70	$26.70	$26.35	$26.60	$24.65	14,239
2021-01-08	$26.63	$26.85	$26.41	$26.78	$24.81	29,596
2021-01-07	$26.50	$26.59	$26.50	$26.53	$24.58	2,582
2021-01-06	$26.37	$26.51	$26.37	$26.51	$24.56	1,981
2021-01-05	$26.17	$26.19	$26.03	$26.14	$24.22	1,782
2021-01-04	$26.14	$26.14	$25.73	$25.85	$23.95	5,413
2020-12-31	$26.01	$26.01	$25.54	$25.67	$23.79	2,835
2020-12-30	$25.74	$25.96	$25.74	$25.76	$23.87	1,955
2020-12-29	$25.68	$25.78	$25.54	$25.58	$23.70	3,312
2020-12-28	$25.30	$25.56	$25.30	$25.50	$23.63	11,821
2020-12-24	$25.28	$25.29	$25.27	$25.29	$23.43	1,993
2020-12-23	$25.34	$25.34	$25.23	$25.27	$23.42	14,673
2020-12-22	$25.37	$25.37	$25.28	$25.29	$23.43	1,630
2020-12-21	$25.50	$25.50	$25.29	$25.38	$23.52	3,772
2020-12-18	$25.93	$26.19	$25.79	$25.95	$23.87	21,396
2020-12-17	$25.85	$25.97	$25.82	$25.87	$23.79	1,064
2020-12-16	$25.85	$25.90	$25.78	$25.90	$23.82	2,202
2020-12-15	$25.68	$25.79	$25.50	$25.79	$23.72	9,301
2020-12-14	$25.59	$25.84	$25.59	$25.84	$23.77	309
2020-12-11	$25.70	$25.70	$25.45	$25.66	$23.60	8,232
2020-12-10	$25.67	$25.71	$25.67	$25.71	$23.65	625
2020-12-09	$25.64	$25.64	$25.41	$25.46	$23.41	4,590
2020-12-08	$25.47	$25.57	$25.47	$25.53	$23.48	1,696
2020-12-07	$25.52	$25.65	$25.37	$25.37	$23.34	3,792
2020-12-04	$25.70	$25.71	$25.60	$25.71	$23.64	4,750
2020-12-03	$25.59	$25.70	$25.35	$25.40	$23.36	5,364
2020-12-02	$25.42	$25.55	$25.42	$25.54	$23.49	1,942
2020-12-01	$25.39	$25.62	$25.31	$25.52	$23.47	4,026
2020-11-30	$25.45	$25.59	$25.16	$25.18	$23.16	7,484
2020-11-27	$25.82	$25.89	$25.76	$25.78	$23.71	3,819
2020-11-25	$25.78	$25.78	$25.59	$25.73	$23.67	3,160
2020-11-24	$25.65	$25.72	$25.58	$25.72	$23.66	2,457
2020-11-23	$25.50	$25.52	$25.24	$25.35	$23.32	5,383
2020-11-20	$25.32	$25.47	$25.32	$25.38	$23.34	2,572
2020-11-19	$25.25	$25.27	$25.24	$25.27	$23.24	389
2020-11-18	$25.25	$25.25	$25.18	$25.18	$23.16	710
2020-11-17	$25.10	$25.32	$25.05	$25.19	$23.17	5,300
2020-11-16	$25.13	$25.19	$24.98	$24.98	$22.97	3,309
2020-11-13	$24.80	$24.80	$24.61	$24.69	$22.71	2,985
2020-11-12	$24.88	$24.88	$24.41	$24.49	$22.53	4,189
2020-11-11	$25.03	$25.13	$24.85	$24.90	$22.90	5,125
2020-11-10	$24.38	$24.69	$24.31	$24.57	$22.60	4,978
2020-11-09	$25.01	$25.01	$24.04	$24.04	$22.11	3,534
2020-11-06	$23.78	$23.78	$23.57	$23.57	$21.68	1,409
2020-11-05	$23.54	$23.66	$23.54	$23.61	$21.72	1,865
2020-11-04	$23.15	$23.38	$23.15	$23.20	$21.34	1,298
2020-11-03	$22.85	$23.11	$22.85	$23.03	$21.18	957
2020-11-02	$22.81	$22.81	$22.49	$22.65	$20.83	1,982
2020-10-30	$22.55	$22.55	$22.26	$22.47	$20.67	2,226
2020-10-29	$22.60	$22.60	$22.41	$22.57	$20.76	3,612
2020-10-28	$22.50	$22.56	$22.48	$22.52	$20.71	2,178
2020-10-27	$23.21	$23.21	$23.08	$23.16	$21.30	574
2020-10-26	$23.38	$23.38	$23.07	$23.18	$21.32	4,178
2020-10-23	$23.43	$23.43	$23.27	$23.27	$21.40	806
2020-10-22	$23.19	$23.26	$23.15	$23.26	$21.40	2,140
2020-10-21	$23.32	$23.32	$23.21	$23.28	$21.41	8,301
2020-10-20	$23.32	$23.33	$23.17	$23.17	$21.32	2,379
2020-10-19	$23.48	$23.48	$23.02	$23.17	$21.31	3,206
2020-10-16	$23.44	$23.44	$23.21	$23.25	$21.39	4,753
2020-10-15	$23.43	$23.43	$22.96	$23.18	$21.32	6,649
2020-10-14	$23.54	$23.72	$23.53	$23.63	$21.74	3,781
2020-10-13	$23.48	$23.63	$23.45	$23.54	$21.65	936
2020-10-12	$23.57	$23.64	$23.57	$23.59	$21.70	1,132
2020-10-09	$23.65	$23.65	$23.58	$23.58	$21.69	679
2020-10-08	$23.49	$23.51	$23.49	$23.51	$21.63	607
2020-10-07	$23.63	$23.63	$23.24	$23.45	$21.57	12,099
2020-10-06	$23.61	$23.61	$23.28	$23.35	$21.48	2,426
2020-10-05	$23.59	$23.59	$23.44	$23.53	$21.64	2,653
2020-10-02	$23.07	$23.14	$22.83	$23.06	$21.21	3,305
2020-10-01	$23.28	$23.28	$23.03	$23.03	$21.18	1,444
2020-09-30	$23.01	$23.13	$22.90	$22.91	$21.07	4,914
2020-09-29	$23.16	$23.16	$23.09	$23.09	$21.24	2,669
2020-09-28	$23.37	$23.37	$23.00	$23.08	$21.23	4,380
2020-09-25	$22.77	$22.93	$22.70	$22.93	$21.09	2,101
2020-09-24	$22.79	$22.84	$22.77	$22.77	$20.94	1,295
2020-09-23	$23.04	$23.04	$22.78	$22.78	$20.95	5,913
2020-09-22	$22.97	$22.99	$22.92	$22.92	$21.08	911
2020-09-21	$23.37	$23.37	$22.89	$23.02	$21.17	6,005
2020-09-18	$23.84	$23.98	$23.58	$23.69	$21.57	6,906
2020-09-17	$23.92	$23.99	$23.79	$23.91	$21.77	4,051
2020-09-16	$23.89	$23.96	$23.72	$23.75	$21.62	19,949
2020-09-15	$23.80	$23.92	$23.76	$23.84	$21.70	3,921
2020-09-14	$23.69	$23.75	$23.66	$23.66	$21.54	2,733
2020-09-11	$23.55	$23.60	$23.52	$23.52	$21.41	898
2020-09-10	$23.82	$23.82	$23.44	$23.44	$21.34	7,436
2020-09-09	$23.78	$23.86	$23.73	$23.76	$21.63	2,888
2020-09-08	$23.79	$23.79	$23.41	$23.41	$21.31	6,420
2020-09-04	$23.66	$23.79	$23.40	$23.79	$21.66	5,435
2020-09-03	$23.92	$23.92	$23.57	$23.62	$21.50	9,639
2020-09-02	$23.85	$23.86	$23.78	$23.83	$21.69	4,559
2020-09-01	$23.80	$23.86	$23.78	$23.79	$21.66	6,582
2020-08-31	$23.78	$23.78	$23.69	$23.69	$21.56	1,634
2020-08-28	$24.00	$24.00	$23.79	$23.79	$21.65	2,619
2020-08-27	$23.89	$23.89	$23.53	$23.56	$21.45	9,556
2020-08-26	$23.77	$23.92	$23.77	$23.92	$21.77	585
2020-08-25	$23.94	$23.94	$23.74	$23.83	$21.69	900
2020-08-24	$23.88	$23.88	$23.88	$23.88	$21.74	492
2020-08-21	$23.57	$23.64	$23.50	$23.58	$21.47	3,169
2020-08-20	$23.60	$23.84	$23.39	$23.75	$21.62	4,280
2020-08-19	$23.95	$23.95	$23.77	$23.77	$21.64	1,405
2020-08-18	$24.06	$24.06	$23.88	$24.03	$21.87	2,432
2020-08-17	$23.82	$24.01	$23.79	$23.79	$21.66	17,864
2020-08-14	$23.91	$23.97	$23.84	$23.84	$21.70	9,638
2020-08-13	$24.25	$24.25	$23.78	$23.98	$21.83	5,019
2020-08-12	$23.90	$24.07	$23.90	$24.07	$21.91	968
2020-08-11	$23.57	$23.59	$23.33	$23.33	$21.24	5,946
2020-08-10	$23.22	$23.38	$23.21	$23.31	$21.22	1,301
2020-08-07	$23.20	$23.31	$23.19	$23.29	$21.21	755
2020-08-06	$23.34	$23.46	$23.34	$23.46	$21.36	2,124
2020-08-05	$23.29	$23.52	$23.25	$23.34	$21.24	3,177
2020-08-04	$23.20	$23.32	$23.09	$23.16	$21.09	3,056
2020-08-03	$23.12	$23.12	$22.95	$22.99	$20.93	1,543
2020-07-31	$23.07	$23.07	$22.84	$22.89	$20.83	1,676
2020-07-30	$23.30	$23.33	$23.05	$23.27	$21.18	2,012
2020-07-29	$23.66	$23.75	$23.56	$23.66	$21.54	1,824
2020-07-28	$23.56	$23.57	$23.34	$23.34	$21.25	4,849
2020-07-27	$23.45	$23.81	$23.45	$23.52	$21.41	3,701
2020-07-24	$23.51	$23.51	$23.28	$23.42	$21.32	3,429
2020-07-23	$23.65	$23.72	$23.29	$23.29	$21.21	5,776
2020-07-22	$23.68	$23.72	$23.42	$23.43	$21.33	3,647
2020-07-21	$23.40	$23.70	$23.40	$23.59	$21.47	6,170
2020-07-20	$23.74	$23.74	$23.51	$23.51	$21.40	281
2020-07-17	$23.55	$23.57	$23.51	$23.55	$21.44	900
2020-07-16	$23.59	$23.59	$23.40	$23.40	$21.30	591
2020-07-15	$23.75	$23.75	$23.40	$23.45	$21.35	4,900
2020-07-14	$23.22	$23.27	$23.22	$23.27	$21.18	1,100
2020-07-13	$22.92	$23.16	$22.82	$22.82	$20.78	3,415
2020-07-10	$23.13	$23.13	$23.09	$23.09	$21.02	1,500
2020-07-09	$22.78	$22.91	$22.46	$22.87	$20.82	14,200
2020-07-08	$22.89	$23.08	$22.89	$23.08	$21.01	1,179
2020-07-07	$23.17	$23.18	$22.99	$22.99	$20.93	1,200
2020-07-06	$23.29	$23.31	$23.20	$23.29	$21.20	5,700
2020-07-02	$23.31	$23.40	$23.14	$23.14	$21.07	2,800
2020-07-01	$22.97	$22.98	$22.89	$22.98	$20.92	2,100
2020-06-30	$22.67	$22.78	$22.55	$22.65	$20.62	6,029
2020-06-29	$22.79	$22.79	$22.58	$22.68	$20.65	1,517
2020-06-26	$22.88	$22.88	$22.55	$22.69	$20.65	3,200
2020-06-25	$22.73	$22.83	$22.73	$22.79	$20.75	1,946
2020-06-24	$22.75	$22.75	$22.75	$22.75	$20.71	583
2020-06-23	$23.35	$23.45	$23.25	$23.31	$21.22	2,700
2020-06-22	$23.04	$23.21	$23.04	$23.21	$21.13	4,400
2020-06-19	$23.73	$23.74	$23.35	$23.35	$20.96	2,365
2020-06-18	$23.60	$23.64	$23.45	$23.58	$21.16	2,100
2020-06-17	$24.03	$24.03	$23.53	$23.58	$21.16	2,481
2020-06-16	$23.95	$23.98	$23.49	$23.53	$21.12	1,300
2020-06-15	$23.21	$23.54	$22.85	$23.54	$21.12	1,162
2020-06-12	$23.75	$23.75	$23.20	$23.35	$20.95	7,785
2020-06-11	$23.79	$23.79	$22.88	$22.88	$20.53	5,899
2020-06-10	$24.76	$24.76	$24.43	$24.53	$22.01	6,130
2020-06-09	$24.65	$24.65	$24.50	$24.64	$22.11	4,200
2020-06-08	$25.00	$25.02	$24.63	$24.81	$22.26	8,595
2020-06-05	$24.53	$24.60	$24.23	$24.39	$21.88	9,950
2020-06-04	$23.94	$24.18	$23.82	$23.82	$21.37	8,238
2020-06-03	$23.66	$24.27	$23.66	$24.27	$21.78	20,562
2020-06-02	$22.99	$23.48	$22.99	$23.38	$20.98	16,702
2020-06-01	$22.80	$22.84	$22.80	$22.84	$20.49	900
2020-05-29	$22.62	$22.66	$22.62	$22.65	$20.33	618
2020-05-28	$22.60	$22.85	$22.58	$22.58	$20.26	3,446
2020-05-27	$22.43	$22.49	$22.27	$22.49	$20.18	2,100
2020-05-26	$21.99	$22.35	$21.99	$22.14	$19.87	1,700
2020-05-22	$21.62	$21.65	$21.48	$21.48	$19.28	1,200
2020-05-21	$21.78	$21.78	$21.63	$21.63	$19.41	1,700
2020-05-20	$21.80	$21.93	$21.77	$21.92	$19.67	2,800
2020-05-19	$21.83	$21.83	$21.59	$21.65	$19.43	5,700
2020-05-18	$21.20	$21.75	$21.20	$21.73	$19.49	10,262
2020-05-15	$21.09	$21.25	$21.06	$21.25	$19.07	2,500
2020-05-14	$20.81	$21.39	$20.81	$21.32	$19.13	19,950
2020-05-13	$21.68	$21.73	$21.33	$21.39	$19.19	3,415
2020-05-12	$21.79	$21.94	$21.66	$21.66	$19.43	5,100
2020-05-11	$21.78	$22.13	$21.78	$22.02	$19.76	3,601
2020-05-08	$21.85	$21.93	$21.74	$21.86	$19.62	2,800
2020-05-07	$21.62	$21.62	$21.38	$21.48	$19.27	9,425
2020-05-06	$21.58	$21.58	$21.35	$21.40	$19.20	2,000
2020-05-05	$21.86	$21.86	$21.53	$21.70	$19.47	11,200
2020-05-04	$21.50	$21.73	$21.23	$21.35	$19.16	25,128
2020-05-01	$21.72	$21.72	$21.31	$21.39	$19.19	1,205
2020-04-30	$22.12	$22.12	$21.89	$21.89	$19.64	500
2020-04-29	$21.67	$22.35	$21.67	$22.35	$20.05	10,136
2020-04-28	$21.74	$21.74	$21.54	$21.54	$19.33	980
2020-04-27	$21.45	$21.49	$21.34	$21.46	$19.26	3,557
2020-04-24	$21.27	$21.45	$21.12	$21.33	$19.14	7,000
2020-04-23	$21.48	$21.48	$21.05	$21.05	$18.89	6,200
2020-04-22	$20.92	$21.01	$20.92	$20.96	$18.81	600
2020-04-21	$20.99	$21.23	$20.63	$20.88	$18.74	3,699
2020-04-20	$21.41	$21.55	$21.39	$21.40	$19.20	6,087
2020-04-17	$21.52	$21.52	$21.34	$21.34	$19.15	1,600
2020-04-16	$21.37	$21.37	$21.12	$21.12	$18.95	2,100
2020-04-15	$21.32	$21.52	$21.25	$21.33	$19.14	5,170
2020-04-14	$22.08	$22.08	$21.79	$21.90	$19.65	600
2020-04-13	$21.61	$21.61	$21.42	$21.54	$19.33	5,700
2020-04-09	$21.53	$21.79	$21.51	$21.75	$19.52	2,673
2020-04-08	$21.12	$21.29	$21.12	$21.29	$19.10	208
2020-04-07	$21.31	$21.31	$21.08	$21.21	$19.03	5,400
2020-04-06	$20.24	$20.54	$20.22	$20.40	$18.31	3,220
2020-04-03	$20.13	$20.13	$20.07	$20.07	$18.01	1,100
2020-04-02	$20.58	$20.73	$20.58	$20.63	$18.51	1,200
2020-04-01	$20.57	$20.72	$20.27	$20.40	$18.30	3,300
2020-03-31	$21.16	$21.40	$20.89	$20.89	$18.75	2,485
2020-03-30	$21.00	$21.25	$20.85	$20.99	$18.84	6,442
2020-03-27	$20.64	$20.85	$20.64	$20.79	$18.66	11,200
2020-03-26	$20.64	$21.13	$20.55	$20.95	$18.80	22,800
2020-03-25	$20.08	$20.53	$20.08	$20.47	$18.37	1,300
2020-03-24	$19.36	$19.61	$19.36	$19.55	$17.54	4,300
2020-03-23	$17.87	$18.55	$17.70	$17.96	$16.12	11,417
2020-03-20	$19.35	$19.40	$19.08	$19.10	$16.93	3,194
2020-03-19	$19.13	$19.13	$18.76	$19.13	$16.95	2,200
2020-03-18	$19.81	$20.36	$19.38	$19.40	$17.20	19,800
2020-03-17	$19.35	$20.50	$19.35	$20.35	$18.03	5,403
2020-03-16	$18.58	$20.02	$17.38	$19.39	$17.19	63,400
2020-03-13	$21.66	$21.99	$20.67	$21.99	$19.49	6,564
2020-03-12	$21.33	$21.92	$20.84	$21.42	$18.99	20,377
2020-03-11	$24.28	$24.28	$23.39	$23.43	$20.77	16,763
2020-03-10	$24.67	$24.67	$24.51	$24.66	$21.86	2,900
2020-03-09	$23.47	$24.85	$23.47	$24.25	$21.49	13,322
2020-03-06	$25.44	$26.18	$25.37	$26.18	$23.20	6,022
2020-03-05	$26.36	$26.40	$26.22	$26.23	$23.25	4,600
2020-03-04	$26.55	$26.78	$26.27	$26.72	$23.68	8,499
2020-03-03	$26.38	$26.38	$25.91	$25.91	$22.97	11,900
2020-03-02	$25.69	$26.10	$25.69	$26.10	$23.13	10,153
2020-02-28	$25.75	$25.85	$25.23	$25.51	$22.61	16,560
2020-02-27	$26.71	$26.87	$26.44	$26.44	$23.44	17,618
2020-02-26	$27.17	$27.17	$26.63	$26.65	$23.62	17,271
2020-02-25	$27.27	$27.43	$26.84	$27.02	$23.95	7,574
2020-02-24	$27.40	$27.50	$27.25	$27.37	$24.26	8,769
2020-02-21	$28.12	$28.12	$27.95	$28.11	$24.91	2,581
2020-02-20	$28.31	$28.35	$28.06	$28.13	$24.93	2,970
2020-02-19	$28.53	$28.54	$28.27	$28.50	$25.26	13,656
2020-02-18	$28.58	$28.58	$28.20	$28.25	$25.04	11,948
2020-02-14	$28.59	$28.59	$28.24	$28.27	$25.06	1,066
2020-02-13	$28.36	$28.36	$28.23	$28.28	$25.07	1,900
2020-02-12	$28.33	$28.46	$28.19	$28.19	$24.99	9,500
2020-02-11	$28.39	$28.49	$28.22	$28.27	$25.06	3,586
2020-02-10	$28.10	$28.17	$28.01	$28.10	$24.90	5,800
2020-02-07	$28.07	$28.15	$28.03	$28.03	$24.84	4,889
2020-02-06	$28.43	$28.58	$28.06	$28.06	$24.87	13,401
2020-02-05	$28.26	$28.36	$28.20	$28.31	$25.10	12,803
2020-02-04	$28.29	$28.29	$28.04	$28.11	$24.92	1,787
2020-02-03	$27.82	$28.13	$27.79	$27.79	$24.63	10,279
2020-01-31	$28.16	$28.16	$27.81	$27.93	$24.75	11,200
2020-01-30	$28.34	$28.37	$28.13	$28.21	$25.00	6,278
2020-01-29	$28.44	$28.44	$28.10	$28.29	$25.08	8,819
2020-01-28	$28.32	$28.52	$28.23	$28.32	$25.10	6,184
2020-01-27	$28.38	$28.40	$27.69	$28.10	$24.91	22,492
2020-01-24	$28.64	$28.79	$28.59	$28.59	$25.34	2,225
2020-01-23	$28.69	$28.79	$28.43	$28.61	$25.36	10,436
2020-01-22	$28.67	$28.79	$28.55	$28.55	$25.31	6,366
2020-01-21	$28.79	$28.79	$28.61	$28.70	$25.43	6,671
2020-01-17	$28.94	$28.94	$28.41	$28.50	$25.26	11,598
2020-01-16	$28.43	$28.56	$28.34	$28.56	$25.32	7,186
2020-01-15	$28.39	$28.39	$28.10	$28.14	$24.94	37,493
2020-01-14	$28.32	$28.32	$28.22	$28.22	$25.01	6,100
2020-01-13	$28.32	$28.32	$28.13	$28.15	$24.95	7,400
2020-01-10	$28.54	$28.54	$28.01	$28.10	$24.91	9,986
2020-01-09	$28.49	$28.49	$28.06	$28.10	$24.90	3,689
2020-01-08	$28.32	$28.38	$28.20	$28.28	$25.06	5,418
2020-01-07	$28.50	$28.52	$28.15	$28.22	$25.01	12,200
2020-01-06	$28.51	$28.70	$28.32	$28.54	$25.30	1,605
2020-01-03	$28.28	$28.47	$28.22	$28.30	$25.08	3,917
2020-01-02	$28.44	$28.47	$28.11	$28.21	$25.00	4,200
2019-12-31	$28.51	$28.51	$28.05	$28.19	$24.99	2,932
2019-12-30	$28.41	$28.43	$28.00	$28.08	$24.89	4,000
2019-12-27	$28.76	$28.76	$28.18	$28.18	$24.98	2,236
2019-12-26	$28.28	$28.46	$27.97	$28.05	$24.86	3,400
2019-12-24	$28.64	$28.64	$28.08	$28.11	$24.91	1,410
2019-12-23	$28.61	$28.61	$27.82	$28.06	$24.87	4,650
2019-12-20	$28.87	$28.88	$28.75	$28.75	$24.86	2,700
2019-12-19	$28.75	$28.75	$28.66	$28.68	$24.80	1,400
2019-12-18	$28.77	$28.78	$28.49	$28.68	$24.80	3,900
2019-12-17	$28.84	$28.92	$28.59	$28.59	$24.72	1,727
2019-12-16	$28.91	$28.91	$28.78	$28.83	$24.93	1,100
2019-12-13	$28.70	$28.71	$28.67	$28.67	$24.79	2,100
2019-12-12	$28.71	$28.71	$28.38	$28.63	$24.76	2,444
2019-12-11	$28.44	$28.64	$28.39	$28.49	$24.64	6,000
2019-12-10	$28.61	$28.61	$28.35	$28.49	$24.64	3,128
2019-12-09	$28.73	$28.73	$28.43	$28.48	$24.63	1,134
2019-12-06	$28.80	$28.80	$28.40	$28.52	$24.66	5,461
2019-12-05	$28.39	$28.39	$28.24	$28.24	$24.42	617
2019-12-04	$28.28	$28.28	$28.27	$28.28	$24.45	800
2019-12-03	$28.00	$28.04	$27.91	$28.04	$24.25	2,300
2019-12-02	$28.34	$28.34	$28.08	$28.21	$24.39	400
2019-11-29	$28.68	$28.68	$28.24	$28.30	$24.47	1,531
2019-11-27	$28.52	$28.57	$28.43	$28.43	$24.58	24,300
2019-11-26	$28.38	$28.38	$28.38	$28.38	$24.54	800
2019-11-25	$28.38	$28.38	$28.37	$28.37	$24.53	300
2019-11-22	$28.34	$28.34	$28.25	$28.25	$24.43	600
2019-11-21	$28.32	$28.33	$28.19	$28.19	$24.38	1,000
2019-11-20	$28.37	$28.37	$28.23	$28.23	$24.41	2,964
2019-11-19	$28.56	$28.56	$28.35	$28.45	$24.60	1,900
2019-11-18	$28.41	$28.46	$28.41	$28.46	$24.61	400
2019-11-15	$28.47	$28.47	$28.17	$28.34	$24.51	2,135
2019-11-14	$28.32	$28.32	$28.06	$28.23	$24.41	4,100
2019-11-13	$28.35	$28.35	$28.33	$28.33	$24.50	900
2019-11-12	$28.62	$28.62	$28.60	$28.60	$24.73	300
2019-11-11	$28.57	$28.66	$28.52	$28.52	$24.66	1,800
2019-11-08	$28.32	$28.50	$28.32	$28.50	$24.64	2,300
2019-11-07	$28.91	$28.91	$28.81	$28.81	$24.91	1,200
2019-11-06	$28.67	$28.67	$28.54	$28.54	$24.68	1,200
2019-11-05	$28.68	$28.68	$28.68	$28.68	$24.80	9
2019-11-04	$29.17	$29.17	$28.76	$28.76	$24.87	2,052
2019-11-01	$28.97	$28.97	$28.74	$28.74	$24.85	1,143
2019-10-31	$28.59	$28.61	$28.59	$28.60	$24.73	500
2019-10-30	$28.74	$28.74	$28.74	$28.74	$24.85	105
2019-10-29	$28.73	$28.73	$28.61	$28.63	$24.76	2,020
2019-10-28	$28.73	$28.78	$28.55	$28.67	$24.79	14,002
2019-10-25	$28.80	$28.82	$28.57	$28.57	$24.70	14,293
2019-10-24	$28.78	$28.78	$28.61	$28.61	$24.74	997
2019-10-23	$28.76	$28.76	$28.66	$28.69	$24.81	3,502
2019-10-22	$28.61	$28.71	$28.61	$28.71	$24.83	3,300
2019-10-21	$28.35	$28.58	$28.35	$28.58	$24.72	100
2019-10-18	$28.13	$28.32	$28.13	$28.32	$24.49	1,523
2019-10-17	$28.41	$28.62	$28.27	$28.27	$24.45	17,561
2019-10-16	$28.45	$28.57	$28.17	$28.47	$24.62	6,788
2019-10-15	$28.38	$28.38	$28.17	$28.19	$24.38	3,609
2019-10-14	$27.98	$28.33	$27.95	$27.95	$24.17	8,625
2019-10-11	$27.86	$28.47	$27.86	$28.06	$24.27	5,900
2019-10-10	$27.52	$27.73	$27.52	$27.73	$23.98	100
2019-10-09	$27.52	$27.58	$27.46	$27.46	$23.75	1,000
2019-10-08	$27.34	$27.46	$27.34	$27.35	$23.65	553
2019-10-07	$27.77	$27.77	$27.45	$27.45	$23.74	4,494
2019-10-04	$27.62	$27.62	$27.62	$27.62	$23.88	0
2019-10-03	$27.34	$27.53	$27.32	$27.32	$23.62	1,750
2019-10-02	$27.76	$27.76	$27.25	$27.25	$23.56	3,565
2019-10-01	$27.79	$27.92	$27.56	$27.56	$23.83	12,522
2019-09-30	$27.78	$27.78	$27.70	$27.70	$23.95	645
2019-09-27	$27.80	$27.81	$27.60	$27.60	$23.86	2,194
2019-09-26	$27.65	$27.90	$27.65	$27.90	$24.12	1,087
2019-09-25	$27.68	$27.74	$27.60	$27.74	$23.99	1,253
2019-09-24	$27.85	$27.85	$27.60	$27.61	$23.88	2,448
2019-09-23	$28.03	$28.03	$27.56	$27.70	$23.95	18,500
2019-09-20	$28.38	$28.42	$28.38	$28.42	$24.26	1,000
2019-09-19	$28.80	$28.80	$28.22	$28.24	$24.11	1,049
2019-09-18	$28.25	$28.27	$28.12	$28.27	$24.14	697
2019-09-17	$28.15	$28.16	$28.12	$28.16	$24.05	1,800
2019-09-16	$28.10	$28.10	$28.10	$28.10	$23.99	12
2019-09-13	$28.22	$28.35	$28.22	$28.35	$24.20	254
2019-09-12	$28.14	$28.25	$28.13	$28.25	$24.12	2,500
2019-09-11	$27.98	$27.99	$27.93	$27.99	$23.90	1,305
2019-09-10	$28.08	$28.16	$27.86	$27.98	$23.89	2,447
2019-09-09	$27.90	$27.90	$27.90	$27.90	$23.83	38
2019-09-06	$27.89	$27.89	$27.89	$27.89	$23.81	217
2019-09-05	$27.73	$27.73	$27.73	$27.73	$23.67	0
2019-09-04	$27.74	$27.77	$27.44	$27.65	$23.61	2,000
2019-09-03	$27.30	$27.44	$27.13	$27.13	$23.16	41,900
2019-08-30	$27.45	$27.45	$27.45	$27.45	$23.44	0
2019-08-29	$27.51	$27.51	$27.47	$27.47	$23.46	156
2019-08-28	$27.30	$27.40	$27.28	$27.40	$23.40	4,911
2019-08-27	$27.31	$27.31	$27.31	$27.31	$23.32	1
2019-08-26	$27.30	$27.30	$27.01	$27.07	$23.12	1,593
2019-08-23	$27.20	$27.20	$26.81	$26.81	$22.89	2,500
2019-08-22	$27.30	$27.30	$27.30	$27.30	$23.31	242
2019-08-21	$27.41	$27.41	$27.35	$27.35	$23.35	631
2019-08-20	$27.33	$27.34	$27.22	$27.22	$23.24	985
2019-08-19	$27.18	$27.22	$27.18	$27.22	$23.24	302
2019-08-16	$26.74	$27.16	$26.74	$27.08	$23.12	703
2019-08-15	$26.94	$26.94	$26.15	$26.36	$22.50	7,874
2019-08-14	$27.01	$27.01	$26.58	$26.87	$22.95	365
2019-08-13	$27.58	$27.58	$27.21	$27.41	$23.40	2,202
2019-08-12	$27.19	$27.19	$27.18	$27.18	$23.21	500
2019-08-09	$27.29	$27.29	$27.29	$27.29	$23.30	301
2019-08-08	$27.50	$27.61	$27.50	$27.58	$23.55	980
2019-08-07	$27.18	$27.36	$27.16	$27.36	$23.36	1,852
2019-08-06	$27.18	$27.25	$27.18	$27.25	$23.27	300
2019-08-05	$27.30	$27.31	$27.13	$27.16	$23.19	18,995
2019-08-02	$27.72	$27.72	$27.43	$27.52	$23.49	6,765
2019-08-01	$27.83	$27.83	$27.72	$27.72	$23.67	1,101
2019-07-31	$27.96	$27.96	$27.80	$27.80	$23.73	515
2019-07-30	$27.83	$28.10	$27.83	$28.10	$23.99	126
2019-07-29	$28.19	$28.23	$28.19	$28.23	$24.10	249
2019-07-26	$28.26	$28.26	$28.09	$28.09	$23.99	1,862
2019-07-25	$28.12	$28.39	$28.12	$28.39	$24.24	296
2019-07-24	$28.52	$28.54	$28.35	$28.54	$24.37	379
2019-07-23	$28.68	$28.68	$28.52	$28.59	$24.41	637
2019-07-22	$28.39	$28.45	$28.22	$28.45	$24.29	414
2019-07-19	$28.45	$28.60	$28.32	$28.55	$24.38	3,573
2019-07-18	$28.45	$28.57	$28.45	$28.57	$24.40	857
2019-07-17	$28.22	$28.48	$28.22	$28.48	$24.31	101
2019-07-16	$28.42	$28.55	$28.42	$28.55	$24.37	413
2019-07-15	$28.24	$28.35	$28.24	$28.35	$24.21	1,950
2019-07-12	$28.30	$28.44	$28.30	$28.44	$24.29	655
2019-07-11	$28.57	$28.57	$28.57	$28.57	$24.39	0
2019-07-10	$28.64	$28.64	$28.34	$28.34	$24.20	750
2019-07-09	$28.23	$28.44	$28.23	$28.44	$24.28	172
2019-07-08	$28.35	$28.41	$28.35	$28.41	$24.26	515
2019-07-05	$28.58	$28.58	$28.58	$28.58	$24.40	56
2019-07-03	$28.62	$28.67	$28.60	$28.67	$24.48	1,120
2019-07-02	$28.17	$28.25	$28.17	$28.25	$24.12	308
2019-07-01	$28.47	$28.50	$28.43	$28.43	$24.28	654
2019-06-28	$28.02	$28.37	$28.02	$28.37	$24.23	358
2019-06-27	$28.20	$28.39	$28.20	$28.39	$24.24	500
2019-06-26	$28.41	$28.62	$28.31	$28.34	$24.20	8,653
2019-06-25	$28.48	$28.58	$28.09	$28.49	$24.33	307
2019-06-24	$28.62	$28.62	$28.50	$28.50	$24.34	101
2019-06-21	$28.77	$28.77	$28.77	$28.77	$24.16	0
2019-06-20	$28.76	$28.76	$28.76	$28.76	$24.15	5
2019-06-19	$28.43	$28.60	$28.43	$28.60	$24.02	434
2019-06-18	$28.46	$28.46	$28.46	$28.46	$23.90	11
2019-06-17	$28.06	$28.06	$28.06	$28.06	$23.56	47
2019-06-14	$28.11	$28.11	$28.11	$28.11	$23.61	47
2019-06-13	$28.13	$28.25	$28.13	$28.25	$23.73	106
2019-06-12	$28.34	$28.41	$28.34	$28.36	$23.81	416
2019-06-11	$28.16	$28.25	$28.16	$28.22	$23.70	1,170
2019-06-10	$28.38	$28.47	$28.34	$28.34	$23.80	535
2019-06-07	$28.38	$28.38	$28.01	$28.29	$23.76	1,825
2019-06-06	$27.82	$27.82	$27.70	$27.78	$23.33	2,001
2019-06-05	$27.73	$27.92	$27.73	$27.92	$23.45	409
2019-06-04	$27.95	$27.95	$27.78	$27.92	$23.45	1,988
2019-06-03	$27.58	$27.58	$27.58	$27.58	$23.16	4
2019-05-31	$26.92	$27.48	$26.92	$27.40	$23.01	1,175
2019-05-30	$27.17	$27.41	$27.17	$27.41	$23.02	311
2019-05-29	$27.54	$27.73	$27.51	$27.51	$23.10	460
2019-05-28	$27.76	$27.76	$27.76	$27.76	$23.31	491
2019-05-24	$27.83	$27.97	$27.83	$27.94	$23.47	446
2019-05-23	$27.62	$27.62	$27.49	$27.49	$23.09	1,052
2019-05-22	$27.92	$27.92	$27.80	$27.80	$23.35	1,289
2019-05-21	$27.67	$27.83	$27.67	$27.83	$23.37	611
2019-05-20	$27.65	$27.65	$27.53	$27.53	$23.13	207
2019-05-17	$27.39	$27.49	$27.39	$27.49	$23.08	103
2019-05-16	$28.02	$28.05	$27.81	$27.81	$23.35	1,187
2019-05-15	$27.43	$27.81	$27.43	$27.64	$23.21	1,396
2019-05-14	$27.59	$27.79	$27.54	$27.58	$23.17	2,171
2019-05-13	$27.41	$27.41	$27.41	$27.41	$23.02	195
2019-05-10	$27.55	$27.85	$27.55	$27.85	$23.39	602
2019-05-09	$27.55	$27.84	$27.44	$27.71	$23.27	9,455
2019-05-08	$27.75	$27.75	$27.46	$27.68	$23.24	1,327
2019-05-07	$27.71	$27.71	$27.60	$27.63	$23.21	1,051
2019-05-06	$27.77	$27.97	$27.52	$27.93	$23.45	2,707
2019-05-03	$27.99	$28.05	$27.95	$28.00	$23.52	10,372
2019-05-02	$27.89	$28.00	$27.89	$27.95	$23.47	3,863
2019-05-01	$27.89	$27.89	$27.89	$27.89	$23.42	250
2019-04-30	$27.80	$28.00	$27.80	$27.90	$23.43	3,206
2019-04-29	$27.80	$27.88	$27.80	$27.88	$23.42	667
2019-04-26	$27.73	$27.76	$27.71	$27.71	$23.27	4,173
2019-04-25	$27.69	$27.71	$27.59	$27.63	$23.21	1,422
2019-04-24	$27.76	$28.00	$27.75	$27.90	$23.43	2,343
2019-04-23	$27.97	$28.00	$27.89	$27.89	$23.42	445
2019-04-22	$27.89	$27.90	$27.89	$27.90	$23.43	305
2019-04-18	$27.89	$27.91	$27.89	$27.91	$23.44	656
2019-04-17	$28.00	$28.00	$27.90	$27.90	$23.43	658
2019-04-16	$27.90	$27.90	$27.90	$27.90	$23.43	371
2019-04-15	$27.79	$27.88	$27.79	$27.88	$23.42	333
2019-04-12	$27.80	$27.87	$27.80	$27.87	$23.41	339
2019-04-11	$28.10	$28.10	$27.68	$27.86	$23.40	1,994
2019-04-10	$27.94	$27.94	$27.89	$27.89	$23.42	200
2019-04-09	$27.78	$27.78	$27.78	$27.78	$23.33	14
2019-04-08	$27.98	$27.99	$27.84	$27.84	$23.38	435
2019-04-05	$27.82	$28.00	$27.76	$27.93	$23.45	3,187
2019-04-04	$27.88	$27.96	$27.84	$27.84	$23.38	200
2019-04-03	$27.77	$28.00	$27.77	$27.96	$23.48	2,025
2019-04-02	$27.85	$27.90	$27.85	$27.90	$23.43	172
2019-04-01	$27.71	$28.00	$27.54	$27.91	$23.44	9,754
2019-03-29	$27.60	$27.73	$27.60	$27.67	$23.24	1,808
2019-03-28	$27.73	$27.73	$27.73	$27.73	$23.29	6
2019-03-27	$27.71	$27.71	$27.71	$27.71	$23.27	62
2019-03-26	$27.72	$27.72	$27.72	$27.72	$23.28	0
2019-03-25	$27.67	$27.67	$27.67	$27.67	$23.24	10
2019-03-22	$27.75	$27.75	$27.67	$27.67	$23.24	511
2019-03-21	$27.74	$27.89	$27.74	$27.89	$23.42	1,334
2019-03-20	$27.81	$27.99	$27.81	$27.97	$23.49	905
2019-03-19	$27.87	$27.88	$27.87	$27.88	$23.42	352
2019-03-18	$27.95	$27.95	$27.80	$27.80	$23.35	301
2019-03-15	$27.49	$27.89	$27.47	$27.89	$23.33	4,188
2019-03-14	$27.34	$27.39	$27.34	$27.39	$22.91	200
2019-03-13	$27.62	$27.62	$27.45	$27.45	$22.95	1,077
2019-03-12	$27.38	$27.38	$27.38	$27.38	$22.90	3
2019-03-11	$27.40	$27.40	$27.20	$27.33	$22.85	602
2019-03-08	$27.22	$27.40	$27.20	$27.40	$22.91	1,031
2019-03-07	$27.29	$27.33	$27.29	$27.33	$22.86	383
2019-03-06	$27.65	$27.65	$27.33	$27.56	$23.05	6,455
2019-03-05	$27.60	$27.60	$27.37	$27.57	$23.05	1,696
2019-03-04	$27.55	$27.55	$27.31	$27.45	$22.95	2,148
2019-03-01	$27.56	$27.66	$27.56	$27.66	$23.13	1,074
2019-02-28	$27.55	$27.67	$27.55	$27.66	$23.13	3,253
2019-02-27	$27.81	$27.81	$27.66	$27.66	$23.13	1,648
2019-02-26	$27.71	$27.71	$27.55	$27.70	$23.17	2,333
2019-02-25	$27.66	$27.72	$27.46	$27.72	$23.18	3,273
2019-02-22	$27.48	$27.55	$27.48	$27.55	$23.04	1,124
2019-02-21	$27.20	$27.33	$27.20	$27.33	$22.85	340
2019-02-20	$27.44	$27.44	$27.44	$27.44	$22.95	0
2019-02-19	$27.13	$27.44	$27.13	$27.44	$22.95	307
2019-02-15	$27.40	$27.40	$27.40	$27.40	$22.91	29
2019-02-14	$27.06	$27.29	$27.06	$27.29	$22.82	4,859
2019-02-13	$27.33	$27.33	$27.15	$27.23	$22.77	4,394
2019-02-12	$27.10	$27.17	$27.10	$27.17	$22.72	140
2019-02-11	$26.94	$26.94	$26.94	$26.94	$22.53	0
2019-02-08	$27.03	$27.03	$27.03	$27.03	$22.60	90
2019-02-07	$27.03	$27.14	$26.78	$26.78	$22.40	21,839
2019-02-06	$27.34	$27.34	$27.24	$27.24	$22.78	2,324
2019-02-05	$27.57	$27.57	$27.43	$27.49	$22.99	1,499
2019-02-04	$27.20	$27.24	$27.20	$27.22	$22.77	16,330
2019-02-01	$27.16	$27.16	$27.16	$27.16	$22.72	0
2019-01-31	$27.34	$27.36	$27.25	$27.25	$22.79	1,354
2019-01-30	$27.02	$27.22	$27.02	$27.21	$22.75	1,300
2019-01-29	$26.89	$26.89	$26.89	$26.89	$22.49	351
2019-01-28	$26.74	$26.96	$26.74	$26.91	$22.51	2,245
2019-01-25	$26.86	$26.97	$26.78	$26.87	$22.47	2,894
2019-01-24	$26.73	$26.79	$26.73	$26.79	$22.41	257
2019-01-23	$26.60	$26.60	$26.60	$26.60	$22.25	0
2019-01-22	$26.73	$26.73	$26.60	$26.60	$22.25	368
2019-01-18	$27.00	$27.00	$26.97	$26.97	$22.56	1,355
2019-01-17	$26.65	$26.83	$26.65	$26.81	$22.42	4,917
2019-01-16	$26.78	$26.78	$26.78	$26.78	$22.40	247
2019-01-15	$26.48	$26.77	$26.45	$26.45	$22.12	939
2019-01-14	$26.55	$26.55	$26.51	$26.51	$22.17	431
2019-01-11	$26.68	$26.71	$26.64	$26.64	$22.28	982
2019-01-10	$26.58	$26.69	$26.16	$26.62	$22.26	4,890
2019-01-09	$26.52	$26.90	$26.43	$26.66	$22.30	6,290
2019-01-08	$26.46	$26.46	$26.16	$26.16	$21.88	403
2019-01-07	$25.82	$26.15	$25.79	$26.15	$21.87	5,200
2019-01-04	$25.89	$26.00	$25.89	$25.92	$21.67	927
2019-01-03	$25.61	$25.70	$25.58	$25.58	$21.39	3,228
2019-01-02	$24.86	$25.87	$24.86	$25.65	$21.46	6,784
2018-12-31	$26.03	$26.03	$25.72	$25.72	$21.51	8,027
2018-12-28	$25.89	$25.91	$25.61	$25.69	$21.49	6,991
2018-12-27	$25.35	$25.61	$25.01	$25.55	$21.37	29,137
2018-12-26	$25.73	$25.73	$24.85	$25.35	$21.20	34,255
2018-12-24	$25.39	$25.48	$25.19	$25.19	$21.07	6,476
2018-12-21	$26.12	$26.12	$25.17	$25.66	$21.20	9,294
2018-12-20	$26.03	$26.03	$25.62	$25.64	$21.19	3,274
2018-12-19	$26.45	$26.45	$25.29	$25.44	$21.03	4,062
2018-12-18	$26.26	$26.26	$25.97	$26.01	$21.50	2,001
2018-12-17	$26.08	$26.37	$25.82	$25.82	$21.34	2,950
2018-12-14	$25.87	$26.22	$25.84	$26.22	$21.67	895
2018-12-13	$26.33	$26.33	$26.33	$26.33	$21.76	0
2018-12-12	$26.22	$26.22	$26.22	$26.22	$21.67	0
2018-12-11	$26.37	$26.37	$26.22	$26.22	$21.67	506
2018-12-10	$26.42	$26.42	$25.82	$26.14	$21.60	2,372
2018-12-07	$26.51	$26.52	$26.27	$26.40	$21.82	1,100
2018-12-06	$26.15	$26.33	$26.00	$26.33	$21.76	4,806
2018-12-04	$26.97	$27.00	$26.79	$26.79	$22.14	2,244
2018-12-03	$26.63	$27.17	$26.63	$27.06	$22.37	913
2018-11-30	$26.93	$27.07	$26.85	$26.85	$22.19	1,197
2018-11-29	$27.14	$27.22	$26.89	$26.89	$22.22	2,485
2018-11-28	$26.83	$26.83	$26.83	$26.83	$22.17	114
2018-11-27	$26.83	$26.83	$26.83	$26.83	$22.17	100
2018-11-26	$26.72	$26.90	$26.72	$26.90	$22.23	386
2018-11-23	$26.53	$26.53	$26.53	$26.53	$21.93	1,000
2018-11-21	$26.84	$26.84	$26.82	$26.82	$22.17	3,122
2018-11-20	$26.72	$26.81	$26.45	$26.45	$21.86	1,957
2018-11-19	$26.98	$27.24	$26.51	$26.77	$22.13	1,588
2018-11-16	$26.88	$26.88	$26.88	$26.88	$22.22	300
2018-11-15	$26.83	$26.91	$26.83	$26.91	$22.24	1,620
2018-11-14	$26.85	$26.89	$26.85	$26.89	$22.22	800
2018-11-13	$26.90	$26.90	$26.75	$26.75	$22.11	954
2018-11-12	$26.61	$26.66	$26.61	$26.66	$22.04	1,006
2018-11-09	$27.02	$27.20	$26.91	$26.95	$22.27	1,541
2018-11-08	$26.91	$26.91	$26.79	$26.79	$22.15	1,202
2018-11-07	$26.85	$26.85	$26.85	$26.85	$22.19	300
2018-11-06	$26.78	$26.78	$26.58	$26.61	$21.99	1,266
2018-11-05	$26.54	$26.54	$26.41	$26.41	$21.83	2,834
2018-11-02	$26.95	$27.00	$26.85	$26.85	$22.19	2,000
2018-11-01	$26.59	$26.85	$26.59	$26.85	$22.19	41,137
2018-10-31	$26.57	$26.93	$26.21	$26.28	$21.72	13,112
2018-10-30	$26.06	$26.10	$26.04	$26.10	$21.57	662
2018-10-29	$26.64	$27.12	$26.11	$27.12	$22.41	3,781
2018-10-26	$26.09	$26.12	$26.09	$26.12	$21.59	264
2018-10-25	$25.90	$26.46	$25.90	$26.12	$21.59	1,656
2018-10-24	$26.60	$26.60	$25.88	$26.04	$21.52	1,220
2018-10-23	$26.50	$26.50	$25.98	$26.04	$21.52	3,025
2018-10-22	$26.35	$26.90	$26.32	$26.41	$21.83	3,078
2018-10-19	$26.33	$26.65	$25.56	$26.47	$21.87	4,556
2018-10-18	$26.50	$26.67	$26.37	$26.37	$21.79	1,969
2018-10-17	$27.05	$27.05	$26.55	$26.67	$22.04	2,275
2018-10-16	$26.68	$26.99	$26.54	$26.60	$21.98	2,299
2018-10-15	$26.61	$26.98	$26.27	$26.33	$21.76	4,600
2018-10-12	$27.25	$27.25	$26.32	$26.43	$21.84	6,401
2018-10-11	$26.90	$27.10	$26.50	$27.00	$22.32	1,563
2018-10-10	$26.96	$26.96	$26.69	$26.76	$22.12	1,826
2018-10-09	$26.82	$27.15	$26.82	$27.15	$22.44	1,361
2018-10-08	$26.56	$27.01	$26.56	$26.68	$22.05	1,566
2018-10-05	$27.27	$27.27	$26.31	$26.78	$22.13	7,200
2018-10-04	$27.36	$27.36	$27.25	$27.25	$22.52	2,334
2018-10-03	$27.72	$27.72	$27.30	$27.38	$22.63	1,592
2018-10-02	$27.45	$27.46	$27.45	$27.46	$22.70	768
2018-10-01	$27.47	$27.81	$27.47	$27.81	$22.98	1,067
2018-09-28	$27.50	$27.54	$27.46	$27.46	$22.70	880
2018-09-27	$28.09	$28.09	$27.74	$28.00	$23.14	1,707
2018-09-26	$27.95	$27.95	$27.91	$27.91	$23.07	2,880
2018-09-25	$28.06	$28.06	$27.96	$27.96	$23.11	520
2018-09-24	$28.10	$28.10	$27.91	$27.91	$23.06	1,992
2018-09-21	$28.06	$28.08	$28.02	$28.02	$22.94	1,312
2018-09-20	$28.03	$28.03	$27.85	$27.88	$22.82	1,502
2018-09-19	$28.09	$28.09	$27.80	$27.80	$22.76	1,180
2018-09-18	$28.06	$28.06	$27.71	$27.71	$22.69	2,442
2018-09-17	$27.75	$27.75	$27.75	$27.75	$22.72	400
2018-09-14	$27.88	$27.88	$27.88	$27.88	$22.82	20
2018-09-13	$27.62	$27.83	$27.45	$27.74	$22.71	4,485
2018-09-12	$27.46	$27.46	$27.43	$27.43	$22.46	2,325
2018-09-11	$27.41	$27.41	$27.41	$27.41	$22.44	26
2018-09-10	$27.37	$27.41	$27.37	$27.41	$22.44	781
2018-09-07	$27.29	$27.29	$27.25	$27.25	$22.31	1,269
2018-09-06	$27.67	$27.67	$27.27	$27.27	$22.32	650
2018-09-05	$27.77	$27.77	$27.56	$27.56	$22.56	1,293
2018-09-04	$27.69	$27.69	$27.55	$27.55	$22.55	816
2018-08-31	$27.84	$27.84	$27.84	$27.84	$22.79	0
2018-08-30	$28.00	$28.00	$27.84	$27.84	$22.79	601
2018-08-29	$28.55	$28.55	$28.47	$28.47	$23.30	1,093
2018-08-28	$28.11	$28.11	$28.11	$28.11	$23.01	12
2018-08-27	$28.16	$28.16	$28.02	$28.11	$23.01	536
2018-08-24	$27.83	$27.83	$27.81	$27.81	$22.77	3,539
2018-08-23	$27.60	$27.65	$27.54	$27.58	$22.57	2,037
2018-08-22	$28.33	$28.33	$28.33	$28.33	$23.19	359
2018-08-21	$27.85	$27.85	$27.85	$27.85	$22.80	26
2018-08-20	$27.82	$27.82	$27.82	$27.82	$22.78	1,119
2018-08-17	$27.46	$27.46	$27.46	$27.46	$22.48	231
2018-08-16	$27.54	$27.80	$27.30	$27.80	$22.76	798
2018-08-15	$27.73	$27.75	$27.24	$27.24	$22.30	901
2018-08-14	$27.51	$27.51	$27.51	$27.51	$22.52	61
2018-08-13	$27.59	$27.59	$27.51	$27.51	$22.52	314
2018-08-10	$27.96	$27.96	$27.96	$27.96	$22.89	140
2018-08-09	$28.31	$28.44	$28.31	$28.44	$23.28	901
2018-08-08	$28.32	$28.32	$28.32	$28.32	$23.18	41
2018-08-07	$28.13	$28.14	$28.00	$28.14	$23.04	3,188
2018-08-06	$28.06	$28.06	$28.06	$28.06	$22.97	536
2018-08-03	$28.34	$28.34	$28.29	$28.29	$23.16	465
2018-08-02	$28.37	$28.37	$28.37	$28.37	$23.23	75
2018-08-01	$28.37	$28.37	$28.37	$28.37	$23.23	300
2018-07-31	$28.35	$28.35	$28.35	$28.35	$23.21	14
2018-07-30	$28.35	$28.35	$28.35	$28.35	$23.21	200
2018-07-27	$28.43	$28.43	$28.17	$28.18	$23.07	2,335
2018-07-26	$28.02	$28.52	$28.02	$28.07	$22.98	1,788
2018-07-25	$28.40	$28.44	$28.23	$28.44	$23.28	1,516
2018-07-24	$28.37	$28.44	$28.16	$28.44	$23.28	1,118
2018-07-23	$28.48	$28.71	$28.48	$28.71	$23.51	1,783
2018-07-20	$28.06	$28.06	$28.06	$28.06	$22.97	200
2018-07-19	$27.83	$28.25	$27.78	$27.84	$22.79	1,710
2018-07-18	$28.02	$28.07	$27.93	$27.96	$22.89	1,230
2018-07-17	$28.13	$28.13	$28.13	$28.13	$23.03	33
2018-07-16	$28.20	$28.20	$28.20	$28.20	$23.09	34
2018-07-13	$28.20	$28.20	$28.20	$28.20	$23.08	904
2018-07-12	$28.03	$28.03	$28.03	$28.03	$22.95	0
2018-07-11	$28.03	$28.03	$28.03	$28.03	$22.95	58
2018-07-10	$28.03	$28.03	$28.03	$28.03	$22.95	400
2018-07-09	$28.73	$28.74	$28.73	$28.74	$23.53	1,992
2018-07-06	$28.45	$28.45	$28.45	$28.45	$23.29	205
2018-07-05	$27.96	$28.24	$27.96	$28.24	$23.12	548
2018-07-03	$27.66	$27.74	$27.66	$27.74	$22.71	1,638
2018-07-02	$27.68	$27.79	$27.66	$27.66	$22.64	1,366
2018-06-29	$27.80	$27.80	$27.80	$27.80	$22.76	387
2018-06-28	$27.74	$27.74	$27.74	$27.74	$22.71	468
2018-06-27	$27.83	$27.90	$27.83	$27.90	$22.84	637
2018-06-26	$27.70	$27.70	$27.70	$27.70	$22.68	330
2018-06-25	$27.62	$27.77	$27.62	$27.62	$22.61	374
2018-06-22	$27.58	$27.90	$27.58	$27.90	$22.84	908
2018-06-21	$27.62	$27.67	$27.35	$27.35	$22.39	2,272
2018-06-20	$27.65	$27.65	$27.65	$27.65	$22.64	93
2018-06-19	$27.73	$27.88	$27.65	$27.65	$22.64	2,022
2018-06-18	$27.92	$27.92	$27.92	$27.92	$22.86	325
2018-06-15	$28.46	$28.46	$28.30	$28.30	$22.71	760
2018-06-14	$28.78	$28.78	$28.78	$28.78	$23.09	1
2018-06-13	$28.78	$28.78	$28.78	$28.78	$23.09	435
2018-06-12	$29.06	$29.06	$28.80	$28.80	$23.11	555
2018-06-11	$28.76	$28.76	$28.76	$28.76	$23.08	1
2018-06-08	$28.68	$28.68	$28.68	$28.68	$23.01	74
2018-06-07	$28.87	$28.93	$28.87	$28.89	$23.18	459
2018-06-06	$28.83	$28.83	$28.77	$28.77	$23.08	280
2018-06-05	$29.07	$29.07	$29.07	$29.07	$23.32	5
2018-06-04	$28.33	$29.07	$28.33	$29.07	$23.32	975
2018-06-01	$28.52	$28.52	$28.42	$28.46	$22.84	1,275
2018-05-31	$28.53	$28.53	$28.53	$28.53	$22.89	248
2018-05-30	$28.46	$28.47	$28.46	$28.47	$22.84	270
2018-05-29	$28.23	$28.23	$27.96	$28.16	$22.60	1,921
2018-05-25	$28.66	$28.66	$28.66	$28.66	$23.00	230
2018-05-24	$28.97	$28.97	$28.97	$28.97	$23.24	351
2018-05-23	$28.51	$28.60	$28.44	$28.60	$22.95	1,430
2018-05-22	$29.15	$29.15	$29.15	$29.15	$23.39	242
2018-05-21	$29.11	$29.11	$29.11	$29.11	$23.36	201
2018-05-18	$28.97	$29.11	$28.71	$28.71	$23.04	1,586
2018-05-17	$29.07	$29.07	$29.07	$29.07	$23.32	0
2018-05-16	$28.91	$29.11	$28.91	$29.07	$23.32	1,296
2018-05-15	$28.92	$28.92	$28.92	$28.92	$23.20	234
2018-05-14	$29.41	$29.46	$29.01	$29.01	$23.28	1,502
2018-05-11	$29.10	$29.17	$29.10	$29.16	$23.39	1,305
2018-05-10	$29.16	$29.30	$28.93	$29.17	$23.40	801
2018-05-09	$29.21	$29.33	$29.06	$29.31	$23.52	2,857
2018-05-08	$29.15	$29.25	$28.74	$29.16	$23.40	2,399
2018-05-07	$29.27	$29.27	$29.14	$29.24	$23.46	558
2018-05-04	$29.16	$29.28	$29.15	$29.25	$23.47	1,461
2018-05-03	$29.02	$29.27	$28.98	$29.09	$23.34	2,515
2018-05-02	$29.15	$29.30	$28.96	$29.15	$23.39	5,971
2018-05-01	$28.68	$29.18	$28.68	$29.03	$23.29	3,136
2018-04-30	$29.12	$29.23	$29.12	$29.23	$23.45	379
2018-04-27	$28.90	$29.13	$28.90	$29.13	$23.37	1,589
2018-04-26	$29.16	$29.30	$29.02	$29.29	$23.50	3,016
2018-04-25	$28.90	$29.08	$28.90	$29.08	$23.33	1,060
2018-04-24	$29.49	$29.49	$28.92	$29.13	$23.37	3,543
2018-04-23	$29.05	$29.19	$29.05	$29.19	$23.42	3,501
2018-04-20	$28.98	$29.30	$28.98	$29.30	$23.51	510
2018-04-19	$29.00	$29.00	$29.00	$29.00	$23.27	1,901
2018-04-18	$29.42	$29.42	$29.42	$29.42	$23.60	658
2018-04-17	$29.00	$29.06	$29.00	$29.06	$23.31	201
2018-04-16	$28.66	$29.23	$28.66	$29.23	$23.45	402
2018-04-13	$28.81	$29.25	$28.81	$29.25	$23.47	680
2018-04-12	$29.24	$29.27	$29.07	$29.26	$23.48	742
2018-04-11	$29.26	$29.26	$29.26	$29.26	$23.48	200
2018-04-10	$29.03	$29.21	$29.02	$29.02	$23.29	1,398
2018-04-09	$28.89	$28.90	$28.81	$28.81	$23.11	878
2018-04-06	$28.90	$28.90	$28.70	$28.70	$23.03	556
2018-04-05	$28.71	$28.95	$28.71	$28.95	$23.22	705
2018-04-04	$28.55	$28.55	$28.33	$28.34	$22.74	978
2018-04-03	$28.62	$28.62	$28.56	$28.56	$22.92	412
2018-04-02	$28.41	$28.41	$28.36	$28.36	$22.75	541
2018-03-29	$28.94	$28.94	$28.94	$28.94	$23.22	196
2018-03-28	$28.73	$28.74	$28.73	$28.74	$23.06	419
2018-03-27	$28.41	$28.41	$28.41	$28.41	$22.79	165
2018-03-26	$28.18	$28.35	$28.18	$28.35	$22.75	326
2018-03-23	$28.52	$28.52	$28.28	$28.28	$22.69	706
2018-03-22	$28.54	$28.54	$28.30	$28.30	$22.71	900
2018-03-21	$28.97	$28.98	$28.88	$28.88	$23.17	1,374
2018-03-20	$29.22	$29.22	$29.22	$29.22	$23.44	2
2018-03-19	$29.22	$29.22	$29.22	$29.22	$23.44	100
2018-03-16	$29.00	$29.00	$28.78	$28.78	$23.00	576
2018-03-15	$29.11	$29.21	$28.82	$29.06	$23.23	1,080
2018-03-14	$29.10	$29.10	$28.81	$28.81	$23.02	1,071
2018-03-13	$28.97	$29.10	$28.97	$29.10	$23.25	358
2018-03-12	$29.34	$29.34	$29.10	$29.10	$23.26	546
2018-03-09	$29.05	$29.14	$29.05	$29.14	$23.29	413
2018-03-08	$29.02	$29.13	$29.02	$29.13	$23.28	707
2018-03-07	$29.13	$29.13	$29.00	$29.07	$23.23	550
2018-03-06	$28.91	$28.91	$28.91	$28.91	$23.11	353
2018-03-05	$28.70	$29.00	$28.70	$28.94	$23.13	598
2018-03-02	$28.38	$28.75	$28.38	$28.69	$22.93	3,551
2018-03-01	$28.66	$28.77	$28.12	$28.12	$22.47	3,473
2018-02-28	$29.00	$29.12	$28.87	$28.96	$23.15	1,474
2018-02-27	$29.57	$29.57	$29.57	$29.57	$23.63	130
2018-02-26	$29.63	$29.63	$29.57	$29.57	$23.63	351
2018-02-23	$29.19	$29.19	$29.13	$29.13	$23.28	201
2018-02-22	$29.22	$29.22	$29.07	$29.13	$23.28	875
2018-02-21	$29.11	$29.14	$28.86	$28.86	$23.06	1,505
2018-02-20	$29.16	$29.16	$29.10	$29.12	$23.27	871
2018-02-16	$29.00	$29.36	$29.00	$29.36	$23.47	1,240
2018-02-15	$28.99	$28.99	$28.90	$28.90	$23.10	280
2018-02-14	$28.69	$28.69	$28.59	$28.59	$22.85	2,473
2018-02-13	$28.40	$28.59	$28.37	$28.58	$22.84	1,660
2018-02-12	$28.38	$28.52	$28.28	$28.52	$22.79	1,147
2018-02-09	$27.75	$27.92	$27.75	$27.92	$22.31	356
2018-02-08	$28.30	$28.46	$28.30	$28.38	$22.68	866
2018-02-07	$29.21	$29.85	$29.14	$29.42	$23.51	1,880
2018-02-06	$28.84	$29.12	$28.84	$29.12	$23.27	495
2018-02-05	$29.33	$29.33	$29.00	$29.00	$23.18	2,078
2018-02-02	$29.80	$29.93	$29.65	$29.69	$23.73	1,254
2018-02-01	$30.47	$30.47	$30.14	$30.14	$24.09	840
2018-01-31	$30.29	$30.30	$30.24	$30.28	$24.20	1,115
2018-01-30	$30.05	$30.05	$29.84	$29.87	$23.87	2,178
2018-01-29	$30.12	$30.34	$30.12	$30.34	$24.25	1,191
2018-01-26	$30.18	$30.80	$30.18	$30.80	$24.62	2,955
2018-01-25	$30.36	$30.42	$30.36	$30.36	$24.26	1,236
2018-01-24	$30.25	$30.37	$30.22	$30.32	$24.23	2,063
2018-01-23	$29.80	$29.99	$29.80	$29.99	$23.97	873
2018-01-22	$29.90	$29.90	$29.89	$29.89	$23.89	255
2018-01-19	$29.80	$29.80	$29.80	$29.80	$23.82	101
2018-01-18	$29.84	$29.94	$29.82	$29.87	$23.87	2,600
2018-01-17	$29.86	$30.04	$29.70	$30.01	$23.98	1,762
2018-01-16	$29.81	$30.06	$29.60	$29.60	$23.65	2,515
2018-01-12	$29.63	$29.80	$29.60	$29.67	$23.71	1,286
2018-01-11	$29.37	$29.47	$29.37	$29.47	$23.55	398
2018-01-10	$29.25	$29.34	$29.24	$29.29	$23.41	5,602
2018-01-09	$29.28	$29.47	$29.28	$29.45	$23.54	2,757
2018-01-08	$29.42	$29.66	$29.39	$29.55	$23.62	7,721
2018-01-05	$29.33	$29.65	$29.33	$29.65	$23.70	6,098
2018-01-04	$29.33	$30.77	$29.25	$29.25	$23.38	1,463
2018-01-03	$29.13	$29.31	$29.11	$29.31	$23.43	2,051
2018-01-02	$29.05	$29.06	$29.03	$29.06	$23.23	2,420
2017-12-29	$28.81	$28.94	$28.80	$28.93	$23.12	2,278
2017-12-28	$28.86	$28.89	$28.85	$28.85	$23.06	1,845
2017-12-27	$28.76	$28.76	$28.74	$28.74	$22.97	807
2017-12-26	$28.65	$28.65	$28.65	$28.65	$22.90	36
2017-12-22	$28.63	$28.65	$28.62	$28.65	$22.90	1,665
2017-12-21	$28.63	$28.63	$28.63	$28.63	$22.88	76
2017-12-20	$28.61	$28.68	$28.61	$28.63	$22.88	1,965
2017-12-19	$28.67	$28.67	$28.63	$28.63	$22.88	236
2017-12-18	$28.80	$28.80	$28.78	$28.78	$23.00	1,305
2017-12-15	$28.90	$28.90	$28.90	$28.90	$22.76	2
2017-12-14	$28.92	$28.92	$28.90	$28.90	$22.76	385
2017-12-13	$29.06	$29.08	$28.90	$29.08	$22.90	3,693
2017-12-12	$28.86	$28.96	$28.86	$28.92	$22.78	993
2017-12-11	$28.87	$28.87	$28.87	$28.87	$22.74	493
2017-12-08	$28.81	$28.81	$28.81	$28.81	$22.69	46
2017-12-07	$28.81	$28.81	$28.73	$28.81	$22.69	515
2017-12-06	$29.08	$29.08	$28.75	$28.78	$22.66	2,446
2017-12-05	$29.14	$29.14	$28.80	$28.81	$22.69	1,709
2017-12-04	$28.90	$28.92	$28.83	$28.83	$22.71	1,413
2017-12-01	$28.96	$28.96	$28.96	$28.96	$22.81	365
2017-11-30	$28.92	$28.92	$28.92	$28.92	$22.78	100
2017-11-29	$28.88	$28.89	$28.88	$28.89	$22.75	552
2017-11-28	$29.03	$29.03	$29.01	$29.01	$22.84	295
2017-11-27	$29.00	$29.00	$28.82	$28.82	$22.70	1,468
2017-11-24	$28.77	$28.77	$28.77	$28.77	$22.66	35
2017-11-22	$28.77	$28.77	$28.77	$28.77	$22.66	1,000
2017-11-21	$28.71	$28.71	$28.65	$28.71	$22.61	1,623
2017-11-20	$28.52	$28.53	$28.52	$28.53	$22.47	1,370
2017-11-17	$28.35	$28.51	$28.35	$28.50	$22.44	4,695
2017-11-16	$28.58	$28.60	$28.50	$28.59	$22.52	4,211
2017-11-15	$28.44	$28.47	$28.35	$28.45	$22.40	2,907
2017-11-14	$28.45	$28.47	$28.43	$28.43	$22.39	1,406
2017-11-13	$28.41	$28.46	$28.41	$28.44	$22.39	847
2017-11-10	$28.54	$28.55	$28.51	$28.54	$22.48	1,057
2017-11-09	$28.54	$28.56	$28.52	$28.56	$22.49	788
2017-11-08	$28.63	$28.64	$28.62	$28.64	$22.55	879
2017-11-07	$28.45	$28.49	$28.45	$28.48	$22.43	1,037
2017-11-06	$28.49	$28.58	$28.49	$28.58	$22.51	612
2017-11-03	$28.54	$28.54	$28.46	$28.46	$22.41	1,102
2017-11-02	$28.58	$28.60	$28.50	$28.60	$22.52	815
2017-11-01	$28.60	$28.60	$28.60	$28.60	$22.52	259
2017-10-31	$28.61	$28.61	$28.60	$28.60	$22.53	1,813
2017-10-30	$28.48	$28.51	$28.48	$28.51	$22.45	789
2017-10-27	$28.45	$28.50	$28.45	$28.50	$22.44	205
2017-10-26	$28.42	$28.55	$28.42	$28.55	$22.48	877
2017-10-25	$28.54	$28.54	$28.29	$28.29	$22.28	1,837
2017-10-24	$28.59	$28.65	$28.59	$28.65	$22.56	524
2017-10-23	$28.68	$28.68	$28.63	$28.63	$22.55	518
2017-10-20	$28.72	$28.72	$28.72	$28.72	$22.62	167
2017-10-19	$28.77	$28.77	$28.75	$28.75	$22.64	776
2017-10-18	$28.76	$28.79	$28.76	$28.79	$22.67	445
2017-10-17	$28.67	$28.67	$28.65	$28.65	$22.56	200
2017-10-16	$28.78	$28.78	$28.77	$28.77	$22.66	312
2017-10-13	$28.85	$28.85	$28.81	$28.81	$22.68	1,392
2017-10-12	$28.69	$28.69	$28.69	$28.69	$22.59	0
2017-10-11	$28.69	$28.69	$28.69	$28.69	$22.59	200
2017-10-10	$28.63	$28.63	$28.63	$28.63	$22.55	1
2017-10-09	$28.46	$28.46	$28.46	$28.46	$22.41	250
2017-10-06	$28.39	$28.43	$28.35	$28.43	$22.39	1,390
2017-10-05	$28.45	$28.45	$28.45	$28.45	$22.40	0
2017-10-04	$28.45	$28.45	$28.45	$28.45	$22.40	200
2017-10-03	$28.68	$28.68	$28.68	$28.68	$22.59	0
2017-10-02	$28.68	$28.68	$28.68	$28.68	$22.59	100
2017-09-29	$28.50	$28.50	$28.50	$28.50	$22.44	1
2017-09-28	$28.43	$28.50	$28.43	$28.50	$22.44	471
2017-09-27	$28.47	$28.47	$28.47	$28.47	$22.42	80
2017-09-26	$28.46	$28.47	$28.45	$28.47	$22.42	6,502
2017-09-25	$28.55	$28.64	$28.50	$28.53	$22.46	1,913
2017-09-22	$28.77	$28.77	$28.77	$28.77	$22.66	100
2017-09-21	$28.77	$28.77	$28.77	$28.77	$22.66	200
2017-09-20	$28.97	$29.00	$28.77	$28.77	$22.66	1,585
2017-09-19	$28.96	$28.96	$28.96	$28.96	$22.81	0
2017-09-18	$28.96	$28.96	$28.96	$28.96	$22.81	100
2017-09-15	$29.06	$29.06	$29.06	$29.06	$22.67	269
2017-09-14	$28.95	$29.09	$28.95	$29.09	$22.69	518
2017-09-13	$29.12	$29.12	$29.12	$29.12	$22.71	373
2017-09-12	$29.30	$29.30	$29.30	$29.30	$22.85	15
2017-09-11	$29.30	$29.30	$29.30	$29.30	$22.85	228
2017-09-08	$29.04	$29.04	$29.04	$29.04	$22.65	21
2017-09-07	$29.04	$29.04	$29.04	$29.04	$22.65	50
2017-09-06	$28.99	$28.99	$28.90	$28.90	$22.54	1,019
2017-09-05	$28.90	$28.90	$28.83	$28.83	$22.49	622
2017-09-01	$28.97	$29.05	$28.97	$29.05	$22.66	202
2017-08-31	$28.82	$28.95	$28.82	$28.95	$22.58	208
2017-08-30	$28.81	$28.84	$28.81	$28.84	$22.49	2,025
2017-08-29	$28.97	$28.97	$28.97	$28.97	$22.59	0
2017-08-28	$28.95	$28.97	$28.91	$28.97	$22.59	3,200
2017-08-25	$28.83	$28.83	$28.83	$28.83	$22.49	100
2017-08-24	$28.83	$28.87	$28.83	$28.87	$22.52	624
2017-08-23	$28.62	$28.62	$28.62	$28.62	$22.32	9
2017-08-22	$28.62	$28.62	$28.62	$28.62	$22.32	0
2017-08-21	$28.62	$28.62	$28.62	$28.62	$22.32	2
2017-08-18	$28.62	$28.62	$28.62	$28.62	$22.32	53
2017-08-17	$28.55	$28.62	$28.55	$28.62	$22.32	100
2017-08-16	$28.62	$28.62	$28.62	$28.62	$22.32	17
2017-08-15	$28.66	$28.66	$28.62	$28.62	$22.32	1,550
2017-08-14	$28.56	$28.56	$28.56	$28.56	$22.28	0
2017-08-11	$28.56	$28.56	$28.56	$28.56	$22.28	18
2017-08-10	$28.56	$28.57	$28.56	$28.56	$22.28	335
2017-08-09	$28.89	$28.89	$28.89	$28.89	$22.53	0
2017-08-08	$28.90	$28.93	$28.89	$28.89	$22.53	2,168
2017-08-07	$29.08	$29.08	$29.08	$29.08	$22.68	21
2017-08-04	$29.08	$29.08	$29.08	$29.08	$22.68	1
2017-08-03	$29.04	$29.10	$29.04	$29.08	$22.68	2,163
2017-08-02	$28.89	$29.02	$28.88	$29.02	$22.63	2,308
2017-08-01	$29.00	$29.04	$29.00	$29.04	$22.65	1,020
2017-07-31	$28.83	$28.83	$28.76	$28.76	$22.43	300
2017-07-28	$28.82	$28.82	$28.82	$28.82	$22.48	0
2017-07-27	$28.97	$28.97	$28.82	$28.82	$22.48	1,082
2017-07-26	$28.79	$28.79	$28.79	$28.79	$22.45	0
2017-07-25	$28.86	$29.00	$28.79	$28.79	$22.45	3,615
2017-07-24	$28.70	$28.70	$28.70	$28.70	$22.38	350
2017-07-21	$28.70	$28.73	$28.67	$28.73	$22.41	2,352
2017-07-20	$28.70	$28.70	$28.70	$28.70	$22.38	123
2017-07-19	$28.70	$28.70	$28.70	$28.70	$22.38	187
2017-07-18	$28.55	$28.56	$28.47	$28.47	$22.20	2,675
2017-07-17	$28.43	$28.43	$28.43	$28.43	$22.17	3,501
2017-07-14	$28.47	$28.47	$28.42	$28.42	$22.17	200
2017-07-13	$28.23	$28.23	$28.22	$28.23	$22.02	1,121
2017-07-12	$27.84	$27.84	$27.84	$27.84	$21.71	58
2017-07-11	$27.84	$27.84	$27.84	$27.84	$21.71	236
2017-07-10	$27.85	$27.96	$27.85	$27.96	$21.80	1,303
2017-07-07	$27.77	$27.94	$27.77	$27.93	$21.78	1,700
2017-07-06	$27.85	$27.92	$27.80	$27.88	$21.75	6,533
2017-07-05	$27.93	$27.93	$27.93	$27.93	$21.78	69
2017-07-03	$28.12	$28.12	$28.12	$28.12	$21.93	159
2017-06-30	$28.24	$28.24	$28.14	$28.18	$21.98	2,687
2017-06-29	$28.21	$28.25	$28.21	$28.25	$22.03	880
2017-06-28	$28.24	$28.24	$28.24	$28.24	$22.03	0
2017-06-27	$28.30	$28.30	$28.14	$28.24	$22.03	2,605
2017-06-26	$28.48	$28.48	$28.34	$28.34	$22.10	701
2017-06-23	$28.31	$28.32	$28.31	$28.32	$22.09	1,512
2017-06-22	$28.16	$28.17	$28.16	$28.17	$21.97	457
2017-06-21	$28.38	$28.38	$28.10	$28.10	$21.92	1,009
2017-06-20	$28.40	$28.40	$28.26	$28.26	$22.04	1,275
2017-06-19	$28.45	$28.64	$28.45	$28.64	$22.34	5,850
2017-06-16	$28.44	$28.46	$28.43	$28.46	$22.20	2,244
2017-06-15	$28.72	$28.74	$28.72	$28.74	$22.06	600
2017-06-14	$29.04	$29.04	$29.00	$29.00	$22.26	915
2017-06-13	$28.58	$28.58	$28.58	$28.58	$21.94	0
2017-06-12	$28.55	$28.58	$28.55	$28.58	$21.94	8,800
2017-06-09	$28.92	$28.92	$28.75	$28.75	$22.07	309
2017-06-08	$28.78	$28.79	$28.78	$28.79	$22.10	889
2017-06-07	$28.79	$28.79	$28.79	$28.79	$22.10	200
2017-06-06	$30.24	$30.24	$28.91	$28.92	$22.20	1,826
2017-06-05	$29.15	$29.15	$28.99	$29.08	$22.32	3,285
2017-06-02	$29.16	$29.16	$29.05	$29.16	$22.38	1,283
2017-06-01	$28.79	$28.79	$28.79	$28.79	$22.10	185
2017-05-31	$28.65	$28.94	$28.65	$28.94	$22.22	241
2017-05-30	$28.72	$28.75	$28.67	$28.70	$22.03	8,010
2017-05-26	$28.62	$28.85	$28.62	$28.85	$22.15	9,624
2017-05-25	$29.00	$29.00	$28.71	$28.71	$22.04	951
2017-05-24	$28.69	$28.69	$28.69	$28.69	$22.02	499
2017-05-23	$28.66	$29.04	$28.66	$28.95	$22.22	4,452
2017-05-22	$28.58	$28.59	$28.55	$28.59	$21.95	976
2017-05-19	$28.52	$28.52	$28.33	$28.40	$21.80	989
2017-05-18	$28.13	$28.15	$28.13	$28.15	$21.61	471
2017-05-17	$28.29	$28.29	$28.29	$28.29	$21.72	1,900
2017-05-16	$27.75	$28.34	$27.73	$28.34	$21.76	1,993
2017-05-15	$28.11	$28.18	$28.11	$28.18	$21.63	1,609
2017-05-12	$28.11	$28.11	$28.11	$28.11	$21.58	315
2017-05-11	$27.89	$27.89	$27.89	$27.89	$21.41	300
2017-05-10	$28.40	$28.40	$27.97	$28.04	$21.53	1,695
2017-05-09	$27.91	$27.91	$27.91	$27.91	$21.43	1,850
2017-05-08	$28.43	$28.43	$28.43	$28.43	$21.83	27
2017-05-05	$27.97	$27.97	$27.97	$27.97	$21.47	90
2017-05-04	$27.97	$27.97	$27.97	$27.97	$21.47	7,180
2017-05-03	$28.21	$28.21	$28.21	$28.21	$21.66	115
2017-05-02	$27.60	$27.60	$27.60	$27.60	$21.19	116
2017-05-01	$27.60	$27.60	$27.60	$27.60	$21.19	0
2017-04-28	$27.60	$27.60	$27.60	$27.60	$21.19	90
2017-04-27	$27.60	$27.60	$27.60	$27.60	$21.19	138
2017-04-26	$27.63	$27.63	$27.63	$27.63	$21.21	74
2017-04-25	$27.63	$27.63	$27.63	$27.63	$21.21	750
2017-04-24	$27.32	$27.32	$27.32	$27.32	$20.97	0
2017-04-21	$27.32	$27.32	$27.32	$27.32	$20.97	0
2017-04-20	$27.33	$27.33	$27.32	$27.32	$20.97	1,818
2017-04-19	$27.21	$27.21	$27.21	$27.21	$20.89	1,390
2017-04-18	$27.10	$27.10	$27.10	$27.10	$20.80	20
2017-04-17	$27.10	$27.10	$27.10	$27.10	$20.80	0
2017-04-13	$27.10	$27.10	$27.10	$27.10	$20.80	0
2017-04-12	$27.10	$27.10	$27.10	$27.10	$20.80	5
2017-04-11	$27.15	$27.15	$27.10	$27.10	$20.80	250
2017-04-10	$27.19	$27.20	$27.19	$27.20	$20.88	1,214
2017-04-07	$27.13	$27.14	$27.13	$27.14	$20.83	547
2017-04-06	$27.25	$27.25	$27.25	$27.25	$20.92	0
2017-04-05	$27.35	$27.35	$27.25	$27.25	$20.92	400
2017-04-04	$27.17	$27.17	$27.17	$27.17	$20.86	160
2017-04-03	$27.15	$27.17	$27.15	$27.17	$20.86	4,769
2017-03-31	$27.25	$27.25	$27.25	$27.25	$20.92	2
2017-03-30	$27.25	$27.25	$27.25	$27.25	$20.92	763
2017-03-29	$27.27	$27.27	$27.27	$27.27	$20.93	340
2017-03-28	$27.14	$27.14	$27.14	$27.14	$20.83	28
2017-03-27	$27.14	$27.14	$27.14	$27.14	$20.83	100
2017-03-24	$27.01	$27.01	$26.99	$26.99	$20.72	519
2017-03-23	$26.95	$26.95	$26.95	$26.95	$20.69	100
2017-03-22	$26.79	$26.88	$26.79	$26.88	$20.64	395
2017-03-21	$27.37	$27.37	$26.81	$26.84	$20.60	1,394
2017-03-20	$27.28	$27.28	$26.90	$26.94	$20.68	695
2017-03-17	$26.84	$26.94	$26.78	$26.84	$20.61	903
2017-03-16	$26.79	$26.79	$26.79	$26.79	$20.47	100
2017-03-15	$26.50	$26.88	$26.46	$26.88	$20.54	975
2017-03-14	$26.42	$26.42	$26.42	$26.42	$20.19	95
2017-03-13	$26.42	$26.42	$26.42	$26.42	$20.19	0
2017-03-10	$26.44	$26.44	$26.42	$26.42	$20.19	305
2017-03-09	$26.73	$26.73	$26.73	$26.73	$20.42	0
2017-03-08	$26.73	$26.73	$26.73	$26.73	$20.42	21
2017-03-07	$26.42	$26.42	$26.42	$26.42	$20.19	0
2017-03-06	$26.54	$26.54	$26.42	$26.42	$20.19	2,617
2017-03-03	$26.51	$26.51	$26.51	$26.51	$20.26	712
2017-03-02	$26.55	$26.55	$26.55	$26.55	$20.29	1,000
2017-03-01	$26.57	$26.57	$26.57	$26.57	$20.30	2
2017-02-28	$26.57	$26.57	$26.57	$26.57	$20.30	67
2017-02-27	$26.57	$26.57	$26.57	$26.57	$20.30	140
2017-02-24	$26.72	$26.72	$26.72	$26.72	$20.42	2
2017-02-23	$26.72	$26.72	$26.72	$26.72	$20.42	549
2017-02-22	$26.61	$26.61	$26.61	$26.61	$20.33	253
2017-02-21	$26.28	$26.28	$26.28	$26.28	$20.08	0
2017-02-17	$26.28	$26.28	$26.28	$26.28	$20.08	0
2017-02-16	$26.28	$26.28	$26.28	$26.28	$20.08	0
2017-02-15	$26.28	$26.28	$26.28	$26.28	$20.08	0
2017-02-14	$26.28	$26.28	$26.28	$26.28	$20.08	250
2017-02-13	$26.69	$26.69	$26.69	$26.69	$20.39	1
2017-02-10	$26.37	$26.41	$26.37	$26.41	$20.18	1,789
2017-02-09	$26.40	$26.42	$26.40	$26.42	$20.19	318
2017-02-08	$26.28	$26.32	$26.24	$26.26	$20.06	4,227
2017-02-07	$26.13	$26.13	$26.02	$26.02	$19.88	1,005
2017-02-06	$26.00	$26.08	$26.00	$26.08	$19.93	750
2017-02-03	$26.80	$26.80	$26.32	$26.32	$20.11	6,500
2017-02-02	$26.08	$26.09	$26.05	$26.09	$19.93	2,353
2017-02-01	$26.03	$26.10	$26.00	$26.09	$19.93	1,861
2017-01-31	$26.00	$26.00	$26.00	$26.00	$19.87	232
2017-01-30	$27.06	$27.06	$25.98	$25.98	$19.85	3,332
2017-01-27	$26.00	$26.07	$26.00	$26.06	$19.91	2,439
2017-01-26	$26.02	$26.05	$25.97	$26.00	$19.87	4,800
2017-01-25	$26.15	$26.89	$26.10	$26.18	$20.00	3,622
2017-01-24	$26.21	$26.24	$26.14	$26.21	$20.03	8,612
2017-01-23	$26.06	$26.13	$26.00	$26.12	$19.96	3,200
2017-01-20	$26.08	$26.08	$25.92	$25.92	$19.81	1,110
2017-01-19	$26.07	$26.07	$26.07	$26.07	$19.92	0
2017-01-18	$26.14	$26.14	$26.05	$26.07	$19.92	3,792
2017-01-17	$26.53	$26.53	$26.15	$26.22	$20.03	3,688
2017-01-13	$26.10	$26.11	$26.10	$26.11	$19.95	450
2017-01-12	$26.03	$26.03	$26.03	$26.03	$19.89	0
2017-01-11	$26.03	$26.03	$26.03	$26.03	$19.89	300
2017-01-10	$25.89	$25.89	$25.89	$25.89	$19.78	200
2017-01-09	$25.85	$25.94	$25.85	$25.90	$19.79	1,163
2017-01-06	$25.92	$25.92	$25.88	$25.88	$19.78	2,435
2017-01-05	$25.82	$25.82	$25.82	$25.82	$19.73	3,935
2017-01-04	$25.56	$25.56	$25.56	$25.56	$19.53	0
2017-01-03	$25.66	$25.66	$25.53	$25.56	$19.53	7,020
2016-12-30	$25.60	$25.60	$25.47	$25.47	$19.46	4,250
2016-12-29	$25.40	$25.40	$25.40	$25.40	$19.41	700
2016-12-28	$25.35	$25.35	$25.35	$25.35	$19.37	100
2016-12-27	$25.35	$25.35	$25.35	$25.35	$19.37	987
2016-12-23	$25.34	$25.35	$25.22	$25.22	$19.27	2,750
2016-12-22	$25.16	$25.17	$25.09	$25.09	$19.17	5,946
2016-12-21	$25.29	$25.29	$25.27	$25.27	$19.31	203
2016-12-20	$25.16	$25.16	$25.16	$25.16	$19.23	59
2016-12-19	$25.16	$25.16	$25.16	$25.16	$19.23	0
2016-12-16	$25.22	$25.27	$25.16	$25.16	$19.23	6,764
2016-12-15	$25.88	$25.88	$25.88	$25.88	$19.60	0
2016-12-14	$25.93	$25.93	$25.88	$25.88	$19.60	200
2016-12-13	$25.76	$25.76	$25.76	$25.76	$19.51	30
2016-12-12	$26.79	$26.79	$25.72	$25.76	$19.51	1,281
2016-12-09	$25.61	$25.61	$25.61	$25.61	$19.39	14
2016-12-08	$25.61	$25.61	$25.61	$25.61	$19.39	0
2016-12-07	$25.61	$25.61	$25.61	$25.61	$19.39	200
2016-12-06	$25.35	$25.35	$25.35	$25.35	$19.20	0
2016-12-05	$25.35	$25.35	$25.35	$25.35	$19.20	200
2016-12-02	$25.00	$25.27	$25.00	$25.24	$19.11	2,358
2016-12-01	$25.00	$25.00	$25.00	$25.00	$18.93	0

Invesco S&P International Developed High Dividend Low Volatility ETF (IDHD) Exchange: BATS

$22.96 ($-0.16) -0.71%

Invesco S&P International Developed High Dividend Low Volatility ETF - Daily Information

Invest in Invesco S&P International Developed High Dividend Low Volatility ETF (IDHD)

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Invesco S&P International Developed High Dividend Low Volatility ETF (IDHD)