Nuveen ESG International Developed Markets Equity ETF (NUDM) Stock Profile

Data as of May 9, 2025

$32.75 ($0.19) 0.59%

Nuveen ESG International Developed Markets Equity ETF - Daily Information

Click for more stock information on Nuveen ESG International Developed Markets Equity ETF.

Daily Information	Data
Date	May 9, 2025
Open	$32.46
Previous Close	$32.75
High	$32.77
Low	$32.45
Adjusted Open	$32.46
Previous Adjusted Close	$32.75
Adjusted High	$32.77
Adjusted Low	$32.45

Invest in Nuveen ESG International Developed Markets Equity ETF (NUDM)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Nuveen ESG International Developed Markets Equity ETF (NUDM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$32.46	$32.77	$32.45	$32.75	$32.75	47,553
2025-04-24	$32.31	$32.58	$32.31	$32.56	$32.56	47,185
2025-04-23	$32.37	$32.58	$32.01	$32.19	$32.19	61,548
2025-04-22	$31.82	$32.31	$31.82	$31.96	$31.96	50,466
2025-04-21	$31.81	$31.81	$31.15	$31.50	$31.50	38,733
2025-04-17	$31.63	$31.83	$31.44	$31.64	$31.64	37,944
2025-04-16	$31.43	$31.62	$31.14	$31.23	$31.23	124,662
2025-04-15	$31.44	$31.66	$31.36	$31.54	$31.54	45,204
2025-04-14	$31.13	$31.36	$30.94	$31.24	$31.24	38,545
2025-04-11	$30.23	$30.88	$30.11	$30.88	$30.88	109,891
2025-04-10	$30.15	$30.20	$29.51	$29.96	$29.96	188,109
2025-04-09	$28.80	$30.96	$28.45	$30.51	$30.51	165,550
2025-04-08	$29.53	$29.69	$28.30	$28.66	$28.66	152,319
2025-04-07	$28.52	$29.00	$28.09	$28.71	$28.71	189,434
2025-04-04	$30.13	$30.13	$29.16	$29.16	$29.16	188,706
2025-04-03	$31.62	$31.67	$31.20	$31.23	$31.23	149,125
2025-04-02	$31.63	$32.00	$31.63	$31.98	$31.98	45,085
2025-04-01	$31.84	$31.99	$31.70	$31.82	$31.82	64,198
2025-03-31	$31.70	$31.91	$31.57	$31.85	$31.85	207,561
2025-03-28	$32.31	$32.31	$32.07	$32.16	$32.16	60,920
2025-03-27	$32.44	$32.52	$32.35	$32.52	$32.52	29,402
2025-03-26	$32.62	$32.67	$32.28	$32.38	$32.38	48,370
2025-03-25	$32.84	$32.92	$32.73	$32.80	$32.80	22,311
2025-03-24	$32.65	$32.68	$32.53	$32.66	$32.66	26,721
2025-03-21	$32.56	$32.68	$32.54	$32.64	$32.64	26,420
2025-03-20	$32.67	$32.91	$32.58	$32.91	$32.91	49,678
2025-03-19	$32.88	$33.07	$32.81	$33.03	$33.03	36,854
2025-03-18	$32.95	$33.02	$32.75	$33.00	$33.00	62,156
2025-03-17	$32.68	$32.99	$32.68	$32.89	$32.89	38,614
2025-03-14	$32.24	$32.50	$32.21	$32.44	$32.44	94,192
2025-03-13	$32.13	$32.17	$31.94	$32.06	$32.06	25,078
2025-03-12	$32.22	$32.37	$32.07	$32.23	$32.23	43,002
2025-03-11	$32.26	$32.32	$31.88	$32.10	$32.10	60,083
2025-03-10	$32.53	$32.60	$32.03	$32.29	$32.29	36,747
2025-03-07	$32.83	$33.13	$32.73	$33.12	$33.12	39,808
2025-03-06	$32.85	$32.99	$32.58	$32.72	$32.72	82,612
2025-03-05	$32.69	$33.07	$32.69	$33.03	$33.03	43,013
2025-03-04	$31.99	$32.52	$31.80	$32.28	$32.28	92,556
2025-03-03	$32.58	$32.62	$32.11	$32.37	$32.37	41,034
2025-02-28	$31.99	$32.13	$31.76	$32.03	$32.03	70,210
2025-02-27	$32.29	$32.29	$32.00	$32.00	$32.00	35,114
2025-02-26	$32.48	$32.68	$32.39	$32.52	$32.52	28,431
2025-02-25	$32.46	$32.47	$32.24	$32.36	$32.36	16,033
2025-02-24	$32.29	$32.33	$32.07	$32.11	$32.11	71,412
2025-02-21	$32.40	$32.40	$32.15	$32.17	$32.17	35,688
2025-02-20	$32.40	$32.41	$32.23	$32.41	$32.41	25,964
2025-02-19	$32.27	$32.30	$32.14	$32.25	$32.25	32,847
2025-02-18	$32.61	$32.61	$32.47	$32.56	$32.56	30,561
2025-02-14	$32.49	$32.51	$32.32	$32.32	$32.32	36,724
2025-02-13	$32.06	$32.36	$32.04	$32.27	$32.27	40,248
2025-02-12	$31.62	$32.00	$31.58	$31.88	$31.88	49,468
2025-02-11	$31.65	$31.86	$31.61	$31.80	$31.80	29,345
2025-02-10	$31.67	$31.73	$31.59	$31.64	$31.64	39,830
2025-02-07	$31.78	$31.82	$31.51	$31.55	$31.55	21,215
2025-02-06	$31.78	$31.92	$31.76	$31.90	$31.90	22,156
2025-02-05	$31.57	$31.72	$31.50	$31.65	$31.65	109,732
2025-02-04	$31.28	$31.46	$31.22	$31.40	$31.40	33,460
2025-02-03	$30.89	$31.26	$30.83	$31.05	$31.05	93,215
2025-01-31	$31.61	$31.79	$31.38	$31.41	$31.41	91,663
2025-01-30	$31.69	$31.86	$31.62	$31.73	$31.73	31,854
2025-01-29	$31.41	$31.46	$31.30	$31.41	$31.41	28,406
2025-01-28	$31.36	$31.41	$31.19	$31.30	$31.30	63,264
2025-01-27	$31.21	$31.41	$31.21	$31.37	$31.37	359,317
2025-01-24	$31.42	$31.52	$31.32	$31.43	$31.43	63,325
2025-01-23	$31.17	$31.35	$31.07	$31.35	$31.35	78,722
2025-01-22	$31.23	$31.23	$31.05	$31.12	$31.12	31,113
2025-01-21	$30.87	$31.13	$30.84	$31.11	$31.11	67,942
2025-01-17	$30.49	$30.63	$30.41	$30.53	$30.53	35,850
2025-01-16	$30.34	$30.46	$30.19	$30.37	$30.37	44,603
2025-01-15	$30.29	$30.29	$30.07	$30.25	$30.25	52,120
2025-01-14	$29.83	$29.87	$29.70	$29.84	$29.84	104,321
2025-01-13	$29.48	$29.75	$29.48	$29.75	$29.75	128,425
2025-01-10	$30.01	$30.05	$29.75	$29.86	$29.86	64,320
2025-01-08	$30.16	$30.32	$30.05	$30.26	$30.26	88,415
2025-01-07	$30.62	$30.62	$30.31	$30.35	$30.35	29,567
2025-01-06	$30.39	$30.67	$30.39	$30.47	$30.47	57,635
2025-01-03	$30.08	$30.19	$29.97	$30.19	$30.19	99,187
2025-01-02	$30.12	$30.23	$29.92	$30.08	$30.08	146,918
2024-12-31	$30.25	$30.27	$29.97	$30.06	$30.06	120,295
2024-12-30	$30.15	$30.28	$29.95	$30.12	$30.12	124,240
2024-12-27	$30.31	$30.37	$30.17	$30.29	$30.29	72,435
2024-12-26	$30.15	$30.47	$30.15	$30.38	$30.38	70,716
2024-12-24	$30.08	$30.33	$30.08	$30.24	$30.24	31,205
2024-12-23	$30.12	$30.23	$29.92	$30.23	$30.23	142,998
2024-12-20	$29.72	$30.25	$29.72	$30.00	$30.00	175,610
2024-12-19	$30.38	$30.38	$30.08	$30.14	$30.14	197,071
2024-12-18	$30.96	$31.04	$30.12	$30.27	$30.27	128,478
2024-12-17	$31.99	$32.07	$31.90	$31.99	$30.97	66,675
2024-12-16	$32.00	$32.18	$31.97	$32.09	$31.06	54,363
2024-12-13	$32.28	$32.28	$31.99	$32.11	$31.08	52,416
2024-12-12	$32.26	$32.41	$32.16	$32.17	$31.14	73,778
2024-12-11	$32.37	$32.49	$32.27	$32.47	$31.43	71,046
2024-12-10	$32.33	$32.37	$32.23	$32.28	$31.25	37,565
2024-12-09	$32.60	$32.65	$32.36	$32.38	$31.34	50,201
2024-12-06	$32.63	$32.63	$32.37	$32.41	$31.37	25,212
2024-12-05	$32.44	$32.54	$32.33	$32.41	$31.37	31,245
2024-12-04	$32.28	$32.38	$32.19	$32.23	$31.20	27,254
2024-12-03	$32.24	$32.36	$32.08	$32.28	$31.25	54,313
2024-12-02	$31.91	$32.10	$31.72	$31.96	$30.94	47,526
2024-11-29	$31.66	$31.94	$31.66	$31.92	$31.92	18,429
2024-11-27	$31.52	$31.64	$31.42	$31.49	$31.49	136,436
2024-11-26	$31.53	$31.53	$31.26	$31.36	$31.36	78,032
2024-11-25	$31.60	$31.69	$31.42	$31.53	$31.53	54,788
2024-11-22	$31.22	$31.46	$31.22	$31.37	$31.37	67,903
2024-11-21	$31.22	$31.35	$31.11	$31.33	$31.33	44,667
2024-11-20	$31.22	$31.24	$31.02	$31.20	$31.20	83,352
2024-11-19	$31.20	$31.51	$31.10	$31.46	$31.46	68,154
2024-11-18	$31.23	$31.50	$31.18	$31.42	$31.42	64,280
2024-11-15	$31.37	$31.43	$31.25	$31.30	$31.30	48,092
2024-11-14	$31.58	$31.63	$31.38	$31.45	$31.45	60,410
2024-11-13	$31.43	$31.43	$31.15	$31.30	$31.30	67,724
2024-11-12	$31.79	$31.80	$31.37	$31.50	$31.50	53,608
2024-11-11	$32.18	$32.22	$32.04	$32.10	$32.10	41,425
2024-11-08	$32.10	$32.16	$31.90	$32.00	$32.00	38,643
2024-11-07	$32.33	$32.46	$32.25	$32.38	$32.38	34,109
2024-11-06	$32.08	$32.20	$31.84	$31.99	$31.99	257,189
2024-11-05	$32.32	$32.63	$32.30	$32.56	$32.56	32,846
2024-11-04	$32.30	$32.44	$32.17	$32.17	$32.17	31,591
2024-11-01	$32.25	$32.33	$32.09	$32.18	$32.18	32,216
2024-10-31	$32.07	$32.07	$31.60	$31.85	$31.85	72,301
2024-10-30	$32.26	$32.37	$32.17	$32.21	$32.21	29,888
2024-10-29	$32.44	$32.53	$32.35	$32.41	$32.41	32,648
2024-10-28	$32.41	$32.60	$32.05	$32.56	$32.56	39,070
2024-10-25	$32.40	$32.46	$32.17	$32.24	$32.24	18,809
2024-10-24	$32.40	$32.64	$32.24	$32.38	$32.38	26,803
2024-10-23	$32.26	$32.36	$32.09	$32.17	$32.17	42,959
2024-10-22	$32.51	$32.62	$32.48	$32.62	$32.62	52,681
2024-10-21	$32.94	$32.99	$32.65	$32.71	$32.71	49,438
2024-10-18	$33.08	$33.15	$32.98	$33.10	$33.10	16,236
2024-10-17	$33.06	$33.06	$32.90	$33.00	$33.00	20,258
2024-10-16	$32.92	$33.00	$32.82	$32.94	$32.94	43,205
2024-10-15	$33.26	$33.36	$32.83	$32.89	$32.89	24,490
2024-10-14	$33.11	$33.45	$33.10	$33.38	$33.38	16,406
2024-10-11	$33.03	$33.45	$33.03	$33.20	$33.20	63,387
2024-10-10	$32.98	$33.11	$32.93	$33.06	$33.06	32,821
2024-10-09	$32.84	$33.12	$32.83	$33.07	$33.07	79,436
2024-10-08	$33.01	$33.11	$32.96	$33.11	$33.11	74,518
2024-10-07	$33.08	$33.17	$32.95	$33.07	$33.07	18,634
2024-10-04	$33.06	$33.26	$32.96	$33.26	$33.26	89,444
2024-10-03	$33.00	$33.07	$32.83	$32.91	$32.91	20,010
2024-10-02	$33.27	$33.34	$33.19	$33.19	$33.19	21,726
2024-10-01	$33.67	$33.67	$33.17	$33.36	$33.36	33,902
2024-09-30	$33.74	$33.76	$33.45	$33.65	$33.65	36,895
2024-09-27	$33.97	$34.04	$33.81	$33.83	$33.83	14,638
2024-09-26	$33.98	$34.11	$33.89	$34.01	$34.01	34,277
2024-09-25	$33.58	$33.58	$33.31	$33.39	$33.39	33,525
2024-09-24	$33.43	$33.60	$33.33	$33.53	$33.53	22,320
2024-09-23	$33.28	$33.39	$33.15	$33.25	$33.25	23,278
2024-09-20	$33.19	$33.25	$33.05	$33.22	$33.22	14,511
2024-09-19	$33.51	$33.67	$33.34	$33.52	$33.52	35,941
2024-09-18	$33.00	$33.28	$32.89	$32.95	$32.95	8,925
2024-09-17	$33.26	$33.26	$33.00	$33.12	$33.12	20,554
2024-09-16	$33.10	$33.29	$33.02	$33.24	$33.24	18,475
2024-09-13	$32.98	$33.04	$32.89	$32.89	$32.89	31,567
2024-09-12	$32.68	$32.92	$32.51	$32.91	$32.91	33,966
2024-09-11	$32.47	$32.64	$32.08	$32.64	$32.64	49,262
2024-09-10	$32.37	$32.41	$32.05	$32.33	$32.33	64,077
2024-09-09	$32.51	$32.69	$32.44	$32.59	$32.59	36,124
2024-09-06	$32.73	$32.83	$32.16	$32.18	$32.18	23,401
2024-09-05	$32.81	$32.91	$32.66	$32.86	$32.86	21,605
2024-09-04	$32.67	$32.96	$32.66	$32.81	$32.81	41,371
2024-09-03	$33.25	$33.25	$32.78	$32.93	$32.93	70,500
2024-08-30	$33.44	$33.51	$33.23	$33.49	$33.49	45,685
2024-08-29	$33.37	$33.52	$33.27	$33.36	$33.36	35,394
2024-08-28	$33.27	$33.99	$33.12	$33.19	$33.19	10,276
2024-08-27	$33.16	$33.37	$33.12	$33.29	$33.29	30,405
2024-08-26	$29.99	$33.23	$29.99	$33.12	$33.12	23,719
2024-08-23	$32.93	$33.30	$32.90	$33.26	$33.26	26,409
2024-08-22	$32.96	$32.97	$32.66	$32.76	$32.76	28,486
2024-08-21	$32.70	$32.90	$32.65	$32.81	$32.81	39,969
2024-08-20	$32.54	$32.61	$32.44	$32.54	$32.54	32,494
2024-08-19	$32.33	$32.61	$32.33	$32.58	$32.58	17,944
2024-08-16	$32.04	$32.24	$32.04	$32.13	$32.13	17,830
2024-08-15	$31.99	$32.08	$31.91	$32.03	$32.03	38,008
2024-08-14	$31.58	$31.67	$31.49	$31.66	$31.66	8,609
2024-08-13	$31.21	$31.52	$31.21	$31.43	$31.43	8,785
2024-08-12	$30.91	$31.37	$30.79	$30.95	$30.95	35,159
2024-08-09	$30.73	$30.98	$30.73	$30.93	$30.93	24,886
2024-08-08	$30.64	$30.91	$30.53	$30.91	$30.91	36,589
2024-08-07	$30.78	$30.90	$30.29	$30.29	$30.29	56,671
2024-08-06	$29.93	$30.30	$29.88	$30.15	$30.15	60,012
2024-08-05	$29.73	$30.46	$28.97	$30.15	$30.15	75,725
2024-08-02	$30.85	$30.93	$30.53	$30.70	$30.70	54,648
2024-08-01	$31.78	$31.82	$31.11	$31.31	$31.31	51,045
2024-07-31	$32.24	$32.37	$32.11	$32.25	$32.25	31,252
2024-07-30	$31.85	$31.91	$31.70	$31.87	$31.87	18,689
2024-07-29	$31.75	$31.80	$31.58	$31.67	$31.67	31,976
2024-07-26	$31.69	$31.94	$31.67	$31.94	$31.94	44,448
2024-07-25	$31.28	$31.68	$31.20	$31.41	$31.41	62,470
2024-07-24	$31.94	$32.16	$31.58	$31.58	$31.58	44,294
2024-07-23	$31.99	$32.09	$31.93	$32.00	$32.00	21,440
2024-07-22	$32.06	$32.14	$31.98	$32.13	$32.13	34,204
2024-07-19	$31.83	$31.91	$31.75	$31.76	$31.76	26,050
2024-07-18	$32.33	$32.36	$31.87	$31.88	$31.88	16,771
2024-07-17	$32.33	$32.45	$32.26	$32.26	$32.26	47,285
2024-07-16	$32.28	$32.62	$32.28	$32.62	$32.62	33,798
2024-07-15	$32.55	$32.60	$32.37	$32.44	$32.44	53,013
2024-07-12	$32.51	$32.82	$32.51	$32.69	$32.69	30,396
2024-07-11	$32.49	$32.49	$32.29	$32.30	$32.30	31,191
2024-07-10	$31.99	$32.26	$31.98	$32.25	$32.25	57,806
2024-07-09	$31.72	$31.83	$31.60	$31.80	$31.80	25,656
2024-07-08	$31.96	$32.04	$31.82	$31.89	$31.89	43,905
2024-07-05	$32.00	$32.00	$31.70	$31.98	$31.98	13,903
2024-07-03	$31.53	$31.76	$31.53	$31.72	$31.72	9,310
2024-07-02	$31.11	$31.49	$31.11	$31.40	$31.40	46,753
2024-07-01	$31.34	$31.48	$31.14	$31.24	$31.24	57,450
2024-06-28	$31.20	$31.32	$31.01	$31.13	$31.13	92,370
2024-06-27	$31.11	$31.27	$31.02	$31.21	$31.21	29,471
2024-06-26	$31.02	$31.19	$30.99	$31.09	$31.09	66,171
2024-06-25	$31.16	$31.40	$31.16	$31.32	$31.32	28,514
2024-06-24	$31.23	$31.40	$31.18	$31.29	$31.29	86,931
2024-06-21	$30.98	$31.08	$30.88	$31.07	$31.07	17,212
2024-06-20	$31.19	$31.37	$31.17	$31.32	$31.32	74,286
2024-06-18	$31.03	$31.39	$31.03	$31.35	$31.35	44,227
2024-06-17	$30.88	$31.15	$30.76	$31.13	$31.13	59,918
2024-06-14	$30.82	$31.00	$30.73	$30.99	$30.99	52,467
2024-06-13	$31.47	$31.50	$31.16	$31.25	$31.25	57,481
2024-06-12	$31.83	$31.95	$31.62	$31.62	$31.62	50,656
2024-06-11	$31.27	$31.42	$31.17	$31.38	$31.38	65,757
2024-06-10	$31.41	$31.71	$31.33	$31.64	$31.64	21,988
2024-06-07	$31.64	$31.75	$31.55	$31.58	$31.58	99,775
2024-06-06	$31.91	$31.95	$31.83	$31.95	$31.95	38,029
2024-06-05	$31.83	$31.92	$31.68	$31.90	$31.90	28,511
2024-06-04	$31.48	$31.61	$31.45	$31.53	$31.53	36,261
2024-06-03	$31.53	$31.68	$31.47	$31.58	$31.58	21,055
2024-05-31	$31.34	$31.53	$31.20	$31.53	$31.53	16,794
2024-05-30	$30.95	$31.21	$30.94	$31.15	$31.15	48,342
2024-05-29	$30.92	$31.04	$30.84	$30.87	$30.87	45,714
2024-05-28	$31.55	$31.62	$31.30	$31.33	$31.33	26,954
2024-05-24	$31.25	$31.49	$31.25	$31.37	$31.37	14,974
2024-05-23	$31.56	$31.56	$31.15	$31.20	$31.20	26,185
2024-05-22	$31.45	$31.53	$31.24	$31.37	$31.37	62,067
2024-05-21	$31.60	$31.68	$31.53	$31.59	$31.59	16,834
2024-05-20	$31.69	$31.84	$31.69	$31.71	$31.71	31,425
2024-05-17	$31.62	$31.76	$31.55	$31.62	$31.62	34,212
2024-05-16	$31.74	$31.75	$31.58	$31.58	$31.58	22,248
2024-05-15	$31.60	$31.85	$31.54	$31.84	$31.84	35,445
2024-05-14	$31.36	$31.50	$31.28	$31.37	$31.37	34,711
2024-05-13	$31.23	$31.32	$31.16	$31.22	$31.22	68,931
2024-05-10	$31.15	$31.29	$31.11	$31.20	$31.20	13,630
2024-05-09	$30.87	$31.18	$30.76	$31.16	$31.16	183,191
2024-05-08	$30.80	$30.98	$30.75	$30.95	$30.95	24,358
2024-05-07	$31.01	$31.12	$30.85	$30.88	$30.88	31,246
2024-05-06	$30.82	$31.03	$30.82	$30.98	$30.98	31,393
2024-05-03	$30.71	$30.78	$30.46	$30.75	$30.75	26,042
2024-05-02	$30.26	$30.49	$30.18	$30.40	$30.40	26,512
2024-05-01	$29.92	$30.34	$29.90	$30.02	$30.02	55,339
2024-04-30	$30.32	$30.43	$29.99	$30.09	$30.09	24,995
2024-04-29	$30.44	$30.51	$30.27	$30.45	$30.45	22,981
2024-04-26	$30.21	$30.30	$30.11	$30.30	$30.30	32,365
2024-04-25	$29.85	$30.03	$29.67	$30.03	$30.03	31,223
2024-04-24	$30.30	$30.30	$30.02	$30.09	$30.09	39,250
2024-04-23	$30.06	$30.29	$30.06	$30.26	$30.26	41,646
2024-04-22	$29.77	$30.00	$29.64	$29.95	$29.95	30,889
2024-04-19	$29.58	$29.72	$29.43	$29.52	$29.52	44,959
2024-04-18	$29.64	$29.80	$29.52	$29.61	$29.61	53,569
2024-04-17	$29.78	$29.80	$29.50	$29.58	$29.58	53,601
2024-04-16	$29.69	$29.69	$29.41	$29.58	$29.58	99,571
2024-04-15	$30.29	$30.32	$29.71	$29.82	$29.82	65,796
2024-04-12	$30.28	$30.28	$29.88	$29.96	$29.96	72,764
2024-04-11	$30.37	$30.48	$30.00	$30.43	$30.43	54,790
2024-04-10	$30.35	$30.53	$30.24	$30.38	$30.38	53,199
2024-04-09	$30.89	$30.89	$30.62	$30.68	$30.68	14,019
2024-04-08	$30.87	$30.89	$30.78	$30.78	$30.78	15,526
2024-04-05	$30.55	$30.75	$30.44	$30.60	$30.60	32,570
2024-04-04	$30.98	$31.05	$30.52	$30.56	$30.56	37,505
2024-04-03	$30.66	$30.89	$30.55	$30.84	$30.84	33,912
2024-04-02	$30.66	$30.71	$30.52	$30.65	$30.65	46,681
2024-04-01	$30.95	$31.08	$30.75	$30.92	$30.92	72,448
2024-03-28	$31.02	$31.11	$30.93	$31.07	$31.07	32,618
2024-03-27	$30.99	$31.15	$30.88	$31.15	$31.15	402,742
2024-03-26	$31.02	$31.14	$30.89	$30.96	$30.96	14,794
2024-03-25	$30.90	$31.07	$30.86	$30.89	$30.89	28,202
2024-03-22	$30.98	$31.05	$30.86	$30.95	$30.95	18,440
2024-03-21	$31.04	$31.14	$30.97	$30.99	$30.99	31,592
2024-03-20	$30.67	$31.18	$30.67	$31.11	$31.11	21,143
2024-03-19	$30.63	$30.81	$30.52	$30.66	$30.66	18,814
2024-03-18	$30.80	$30.85	$30.67	$30.68	$30.68	37,444
2024-03-15	$30.69	$30.77	$30.60	$30.67	$30.67	25,333
2024-03-14	$30.91	$30.91	$30.57	$30.62	$30.62	19,724
2024-03-13	$30.93	$31.04	$30.84	$30.94	$30.94	26,507
2024-03-12	$30.72	$31.00	$30.61	$30.94	$30.94	33,322
2024-03-11	$30.64	$30.74	$30.51	$30.71	$30.71	33,262
2024-03-08	$31.04	$31.09	$30.77	$30.80	$30.80	25,277
2024-03-07	$30.76	$31.03	$30.76	$30.90	$30.90	28,274
2024-03-06	$30.47	$30.67	$30.39	$30.52	$30.52	65,770
2024-03-05	$30.25	$30.27	$30.06	$30.15	$30.15	22,124
2024-03-04	$30.16	$30.28	$30.16	$30.20	$30.20	41,385
2024-03-01	$30.09	$30.40	$30.01	$30.40	$30.40	25,694
2024-02-29	$30.08	$30.16	$29.87	$30.02	$30.02	33,227
2024-02-28	$29.88	$29.99	$29.85	$29.96	$29.96	32,258
2024-02-27	$30.06	$30.13	$29.96	$30.09	$30.09	48,091
2024-02-26	$30.06	$30.15	$29.97	$30.02	$30.02	44,801
2024-02-23	$30.07	$30.12	$30.00	$30.05	$30.05	34,743
2024-02-22	$29.96	$30.09	$29.92	$30.05	$30.05	25,911
2024-02-21	$29.59	$29.76	$29.53	$29.75	$29.75	38,720
2024-02-20	$29.64	$29.75	$29.37	$29.68	$29.68	41,131
2024-02-16	$29.52	$29.75	$29.52	$29.61	$29.61	30,439
2024-02-15	$29.29	$29.63	$29.29	$29.47	$29.47	21,106
2024-02-14	$29.02	$29.19	$29.00	$29.19	$29.19	30,873
2024-02-13	$28.95	$28.99	$28.71	$28.77	$28.77	38,999
2024-02-12	$29.11	$29.30	$29.11	$29.22	$29.22	30,917
2024-02-09	$29.08	$29.23	$29.00	$29.23	$29.23	27,223
2024-02-08	$29.12	$29.18	$29.01	$29.06	$29.06	31,081
2024-02-07	$29.21	$29.30	$29.13	$29.15	$29.15	39,156
2024-02-06	$29.07	$29.30	$29.06	$29.26	$29.26	37,134
2024-02-05	$28.98	$29.22	$28.92	$29.14	$29.14	72,508
2024-02-02	$29.24	$29.34	$29.10	$29.22	$29.22	62,131
2024-02-01	$29.26	$29.56	$29.24	$29.54	$29.54	33,787
2024-01-31	$29.46	$29.65	$29.18	$29.21	$29.21	196,835
2024-01-30	$29.33	$29.42	$29.27	$29.41	$29.41	35,513
2024-01-29	$29.20	$29.40	$29.17	$29.39	$29.39	36,758
2024-01-26	$29.24	$29.32	$29.22	$29.25	$29.25	42,270
2024-01-25	$29.11	$29.16	$28.99	$29.09	$29.09	66,035
2024-01-24	$29.17	$29.24	$29.01	$29.01	$29.01	34,888
2024-01-23	$28.83	$28.89	$28.68	$28.84	$28.84	30,808
2024-01-22	$28.89	$29.02	$28.87	$28.95	$28.95	26,643
2024-01-19	$28.61	$28.88	$28.55	$28.88	$28.88	46,320
2024-01-18	$28.57	$28.72	$28.51	$28.67	$28.67	58,108
2024-01-17	$28.38	$28.51	$28.22	$28.44	$28.44	82,495
2024-01-16	$28.85	$28.91	$28.65	$28.76	$28.76	121,645
2024-01-12	$29.25	$29.34	$29.15	$29.15	$29.15	27,753
2024-01-11	$29.20	$29.20	$28.89	$29.15	$29.15	41,411
2024-01-10	$29.06	$29.19	$29.04	$29.16	$29.16	75,924
2024-01-09	$28.97	$29.04	$28.91	$29.00	$29.00	26,716
2024-01-08	$29.02	$29.25	$29.02	$29.24	$29.24	21,040
2024-01-05	$28.94	$29.17	$28.88	$28.92	$28.92	88,014
2024-01-04	$28.80	$29.03	$28.76	$28.89	$28.89	37,281
2024-01-03	$28.79	$28.91	$28.68	$28.83	$28.83	71,292
2024-01-02	$29.09	$29.24	$29.01	$29.09	$29.09	86,813
2023-12-29	$29.39	$29.53	$29.37	$29.42	$29.42	71,997
2023-12-28	$29.47	$29.58	$29.36	$29.36	$29.36	37,072
2023-12-27	$29.30	$29.48	$29.28	$29.39	$29.39	24,016
2023-12-26	$29.11	$29.39	$29.11	$29.23	$29.23	21,416
2023-12-22	$29.12	$29.22	$29.05	$29.10	$29.10	34,690
2023-12-21	$28.94	$29.08	$28.85	$29.04	$29.04	42,767
2023-12-20	$28.86	$29.01	$28.59	$28.59	$28.59	51,040
2023-12-19	$28.83	$28.99	$28.81	$28.87	$28.87	159,220
2023-12-18	$28.76	$28.76	$28.56	$28.67	$28.67	65,370
2023-12-15	$28.77	$28.80	$28.56	$28.56	$28.56	33,412
2023-12-14	$28.92	$28.98	$28.75	$28.76	$28.76	37,761
2023-12-13	$29.49	$29.74	$29.06	$29.64	$28.71	21,464
2023-12-12	$29.00	$29.22	$29.00	$29.22	$28.31	31,777
2023-12-11	$29.04	$29.21	$29.04	$29.14	$28.24	38,016
2023-12-08	$28.91	$29.11	$28.90	$29.06	$28.16	24,508
2023-12-07	$28.87	$29.06	$28.84	$29.01	$28.11	24,209
2023-12-06	$29.00	$29.06	$28.80	$28.82	$27.92	41,359
2023-12-05	$28.64	$28.70	$28.59	$28.68	$27.79	25,876
2023-12-04	$28.62	$28.76	$28.59	$28.69	$28.69	67,085
2023-12-01	$28.65	$28.99	$28.58	$28.93	$28.93	29,100
2023-11-30	$28.72	$28.72	$28.54	$28.63	$28.63	126,581
2023-11-29	$28.71	$28.76	$28.64	$28.67	$28.67	77,361
2023-11-28	$28.44	$28.63	$28.41	$28.52	$28.52	43,173
2023-11-27	$28.50	$28.54	$28.43	$28.48	$28.48	31,340
2023-11-24	$28.48	$28.62	$28.43	$28.54	$28.54	51,643
2023-11-22	$28.42	$28.45	$28.33	$28.44	$28.44	164,767
2023-11-21	$28.44	$28.49	$28.30	$28.37	$28.37	28,036
2023-11-20	$28.32	$28.49	$28.30	$28.38	$28.38	73,906
2023-11-17	$28.20	$28.36	$28.17	$28.31	$28.31	45,699
2023-11-16	$27.92	$28.04	$27.87	$27.95	$27.95	29,486
2023-11-15	$27.92	$28.08	$27.86	$28.00	$28.00	35,073
2023-11-14	$27.64	$27.97	$27.64	$27.90	$27.90	28,854
2023-11-13	$27.08	$27.33	$27.00	$27.22	$27.22	44,791
2023-11-10	$26.93	$27.23	$26.83	$27.17	$27.17	37,870
2023-11-09	$27.30	$27.34	$27.04	$27.09	$27.09	19,000
2023-11-08	$27.17	$27.19	$26.95	$27.10	$27.10	44,600
2023-11-07	$27.00	$27.13	$26.87	$26.99	$26.99	93,492
2023-11-06	$27.30	$27.37	$27.09	$27.23	$27.23	78,844
2023-11-03	$27.32	$27.44	$27.21	$27.30	$27.30	80,472
2023-11-02	$26.85	$27.08	$26.85	$27.01	$27.01	69,984
2023-11-01	$26.22	$26.55	$26.20	$26.46	$26.46	112,953
2023-10-31	$26.16	$26.28	$26.06	$26.15	$26.15	178,269
2023-10-30	$26.11	$26.20	$25.90	$26.13	$26.13	108,832
2023-10-27	$26.12	$26.15	$25.80	$25.86	$25.86	294,992
2023-10-26	$26.05	$26.18	$25.84	$25.88	$25.88	104,889
2023-10-25	$26.28	$26.32	$26.03	$26.13	$26.13	15,718
2023-10-24	$26.20	$26.40	$26.16	$26.39	$26.39	27,652
2023-10-23	$26.08	$26.38	$25.95	$26.20	$26.20	54,850
2023-10-20	$26.29	$26.35	$26.09	$26.12	$26.12	49,112
2023-10-19	$26.54	$26.63	$26.30	$26.35	$26.35	44,007
2023-10-18	$26.90	$26.90	$26.59	$26.69	$26.69	31,720
2023-10-17	$26.98	$27.34	$26.98	$27.24	$27.24	200,776
2023-10-16	$27.04	$27.24	$26.98	$27.16	$27.16	40,637
2023-10-13	$27.17	$27.21	$26.92	$27.02	$27.02	42,970
2023-10-12	$27.56	$27.56	$27.17	$27.31	$27.31	29,088
2023-10-11	$27.49	$27.59	$27.38	$27.57	$27.57	21,808
2023-10-10	$27.28	$27.47	$27.28	$27.43	$27.43	34,066
2023-10-09	$26.71	$27.01	$26.68	$27.00	$27.00	43,503
2023-10-06	$26.72	$27.18	$26.58	$27.08	$27.08	45,611
2023-10-05	$26.75	$26.82	$26.63	$26.82	$26.82	113,532
2023-10-04	$26.61	$26.64	$26.38	$26.57	$26.57	74,691
2023-10-03	$26.73	$26.73	$26.39	$26.42	$26.42	159,156
2023-10-02	$27.16	$27.16	$26.72	$26.87	$26.87	169,161
2023-09-29	$27.53	$27.53	$27.24	$27.32	$27.32	406,967
2023-09-28	$27.12	$27.40	$27.09	$27.27	$27.27	86,697
2023-09-27	$27.28	$27.30	$26.92	$27.08	$27.08	267,221
2023-09-26	$27.36	$27.51	$27.14	$27.21	$27.21	84,581
2023-09-25	$27.55	$27.67	$27.38	$27.57	$27.57	80,731
2023-09-22	$27.86	$27.97	$27.64	$27.67	$27.67	33,284
2023-09-21	$27.85	$27.97	$27.64	$27.67	$27.67	53,467
2023-09-20	$28.31	$28.46	$28.10	$28.12	$28.12	13,916
2023-09-19	$28.12	$28.21	$28.03	$28.07	$28.07	95,927
2023-09-18	$28.15	$28.26	$27.98	$28.13	$28.13	34,413
2023-09-15	$28.36	$28.55	$28.22	$28.31	$28.31	38,858
2023-09-14	$28.19	$28.37	$28.15	$28.37	$28.37	18,984
2023-09-13	$27.96	$28.07	$27.88	$28.01	$28.01	257,682
2023-09-12	$28.00	$28.20	$27.96	$28.09	$28.09	17,171
2023-09-11	$27.97	$28.27	$27.97	$28.21	$28.21	20,903
2023-09-08	$27.84	$27.95	$27.79	$27.91	$27.91	16,529
2023-09-07	$27.92	$28.06	$27.81	$27.95	$27.95	31,374
2023-09-06	$28.06	$28.20	$27.88	$28.04	$28.04	28,856
2023-09-05	$28.20	$28.20	$28.01	$28.05	$28.05	61,704
2023-09-01	$28.59	$28.59	$28.22	$28.34	$28.34	49,213
2023-08-31	$28.52	$28.57	$28.28	$28.41	$28.41	32,541
2023-08-30	$28.52	$28.62	$28.34	$28.44	$28.44	24,573
2023-08-29	$28.03	$28.50	$27.95	$28.43	$28.43	69,035
2023-08-28	$28.01	$28.12	$27.90	$28.10	$28.10	128,721
2023-08-25	$27.83	$27.86	$27.63	$27.82	$27.82	20,365
2023-08-24	$27.90	$28.00	$27.58	$27.65	$27.65	149,403
2023-08-23	$27.83	$28.07	$27.80	$28.03	$28.03	34,762
2023-08-22	$27.83	$28.00	$27.61	$27.68	$27.68	22,522
2023-08-21	$27.66	$27.76	$27.53	$27.73	$27.73	64,077
2023-08-18	$27.50	$27.74	$27.44	$27.67	$27.67	87,157
2023-08-17	$27.90	$27.90	$27.63	$27.68	$27.68	89,027
2023-08-16	$28.10	$28.17	$27.83	$27.84	$27.84	36,357
2023-08-15	$28.22	$28.24	$27.98	$28.09	$28.09	68,803
2023-08-14	$28.27	$28.45	$28.13	$28.43	$28.43	95,635
2023-08-11	$28.47	$28.63	$28.43	$28.48	$28.48	75,811
2023-08-10	$28.92	$29.05	$28.64	$28.64	$28.64	33,951
2023-08-09	$28.71	$28.72	$28.52	$28.58	$28.58	68,166
2023-08-08	$28.55	$28.67	$28.38	$28.55	$28.55	35,177
2023-08-07	$28.80	$28.88	$28.62	$28.88	$28.88	69,476
2023-08-04	$28.72	$28.87	$28.52	$28.58	$28.58	58,125
2023-08-03	$28.45	$28.69	$28.40	$28.55	$28.55	77,837
2023-08-02	$28.83	$28.86	$28.60	$28.71	$28.71	79,844
2023-08-01	$29.25	$29.33	$29.09	$29.14	$29.14	24,018
2023-07-31	$29.59	$29.78	$29.54	$29.64	$29.64	235,832
2023-07-28	$29.63	$29.71	$29.53	$29.66	$29.66	105,999
2023-07-27	$29.72	$29.72	$29.40	$29.46	$29.46	61,889
2023-07-26	$29.27	$29.55	$29.27	$29.47	$29.47	27,917
2023-07-25	$29.32	$29.47	$29.28	$29.35	$29.35	20,082
2023-07-24	$29.26	$29.43	$29.19	$29.29	$29.29	63,339
2023-07-21	$29.38	$29.46	$29.25	$29.42	$29.42	82,541
2023-07-20	$29.42	$29.45	$29.28	$29.34	$29.34	48,034
2023-07-19	$29.54	$29.61	$29.43	$29.45	$29.45	28,846
2023-07-18	$29.34	$29.53	$29.33	$29.50	$29.50	38,472
2023-07-17	$29.26	$29.43	$29.17	$29.36	$29.36	45,781
2023-07-14	$29.50	$29.56	$29.33	$29.33	$29.33	34,863
2023-07-13	$29.41	$29.55	$29.38	$29.43	$29.43	23,370
2023-07-12	$28.98	$29.15	$28.82	$29.04	$29.04	47,604
2023-07-11	$28.37	$28.56	$28.32	$28.56	$28.56	15,781
2023-07-10	$28.15	$28.40	$28.15	$28.29	$28.29	34,118
2023-07-07	$28.06	$28.41	$28.06	$28.22	$28.22	52,411
2023-07-06	$28.05	$28.11	$27.85	$28.09	$28.09	200,822
2023-07-05	$28.64	$28.64	$28.50	$28.54	$28.54	62,346
2023-07-03	$28.88	$28.94	$28.79	$28.87	$28.87	25,760
2023-06-30	$28.83	$29.03	$28.83	$28.96	$28.96	60,655
2023-06-29	$28.50	$28.59	$28.45	$28.52	$28.52	34,822
2023-06-28	$28.58	$28.70	$28.56	$28.58	$28.58	41,114
2023-06-27	$28.40	$28.70	$28.32	$28.55	$28.55	28,610
2023-06-26	$28.42	$28.44	$28.28	$28.39	$28.39	28,666
2023-06-23	$28.25	$28.45	$28.22	$28.33	$28.33	41,114
2023-06-22	$28.65	$28.79	$28.58	$28.70	$28.70	36,873
2023-06-21	$28.82	$29.01	$28.76	$28.87	$28.87	28,161
2023-06-20	$29.14	$29.14	$28.85	$28.87	$28.87	31,692
2023-06-16	$29.70	$29.70	$29.39	$29.43	$29.43	31,567
2023-06-15	$29.21	$29.56	$29.14	$29.55	$29.55	25,056
2023-06-14	$29.43	$29.47	$29.19	$29.26	$29.26	43,781
2023-06-13	$29.31	$29.31	$29.17	$29.20	$29.20	23,715
2023-06-12	$28.92	$29.05	$28.85	$29.05	$29.05	24,892
2023-06-09	$28.81	$28.91	$28.78	$28.87	$28.87	34,049
2023-06-08	$28.72	$28.90	$28.63	$28.90	$28.90	17,269
2023-06-07	$28.75	$28.83	$28.52	$28.59	$28.59	30,095
2023-06-06	$28.70	$28.87	$28.67	$28.83	$28.83	17,114
2023-06-05	$28.62	$28.70	$28.54	$28.61	$28.61	24,688
2023-06-02	$28.64	$28.73	$28.54	$28.69	$28.69	24,073
2023-06-01	$28.08	$28.38	$27.99	$28.37	$28.37	75,147
2023-05-31	$28.00	$28.03	$27.71	$27.91	$27.91	47,843
2023-05-30	$28.36	$28.38	$28.10	$28.23	$28.23	84,164
2023-05-26	$28.29	$28.54	$28.22	$28.50	$28.50	32,007
2023-05-25	$28.28	$28.32	$28.11	$28.28	$28.28	105,863
2023-05-24	$28.37	$28.37	$28.22	$28.32	$28.32	72,957
2023-05-23	$28.80	$28.91	$28.62	$28.71	$28.71	11,316
2023-05-22	$29.03	$29.17	$29.00	$29.10	$29.10	30,585
2023-05-19	$28.97	$29.15	$28.97	$29.10	$29.10	20,691
2023-05-18	$28.81	$28.92	$28.72	$28.92	$28.92	20,346
2023-05-17	$28.74	$28.99	$28.74	$28.96	$28.96	21,445
2023-05-16	$28.90	$28.94	$28.75	$28.80	$28.80	32,198
2023-05-15	$28.92	$29.10	$28.88	$29.09	$29.09	23,039
2023-05-12	$28.94	$29.07	$28.76	$28.79	$28.79	52,561
2023-05-11	$28.82	$29.01	$28.73	$28.97	$28.97	88,329
2023-05-10	$28.99	$29.03	$28.82	$28.92	$28.92	35,882
2023-05-09	$28.91	$29.07	$28.89	$29.03	$29.03	32,275
2023-05-08	$29.12	$29.16	$29.04	$29.08	$29.08	94,615
2023-05-05	$28.85	$29.23	$28.79	$29.08	$29.08	8,102
2023-05-04	$28.49	$28.75	$28.49	$28.70	$28.70	83,218
2023-05-03	$28.68	$28.88	$28.68	$28.78	$28.78	25,220
2023-05-02	$28.69	$28.84	$28.57	$28.75	$28.75	18,217
2023-05-01	$29.02	$29.12	$28.94	$28.98	$28.98	22,565
2023-04-28	$28.80	$29.04	$28.75	$28.94	$28.94	33,375
2023-04-27	$28.80	$29.06	$28.72	$29.02	$29.02	11,174
2023-04-26	$28.79	$28.86	$28.58	$28.67	$28.67	23,295
2023-04-25	$28.88	$28.88	$28.61	$28.62	$28.62	28,521
2023-04-24	$29.03	$29.20	$28.99	$29.06	$29.06	58,511
2023-04-21	$28.86	$29.05	$28.77	$28.96	$28.96	38,028
2023-04-20	$28.74	$28.94	$28.74	$28.86	$28.86	67,569
2023-04-19	$28.75	$28.97	$28.73	$28.88	$28.88	29,841
2023-04-18	$28.89	$28.98	$28.85	$28.96	$28.96	26,516
2023-04-17	$28.71	$28.82	$28.62	$28.82	$28.82	112,763
2023-04-14	$28.92	$28.98	$28.68	$28.79	$28.79	50,258
2023-04-13	$28.79	$28.96	$28.75	$28.96	$28.96	40,239
2023-04-12	$28.53	$28.72	$28.44	$28.49	$28.49	72,341
2023-04-11	$28.29	$28.46	$28.24	$28.30	$28.30	30,948
2023-04-10	$28.10	$28.25	$28.02	$28.19	$28.19	27,690
2023-04-06	$28.20	$28.36	$28.10	$28.17	$28.17	131,238
2023-04-05	$28.10	$28.29	$27.99	$28.14	$28.14	56,524
2023-04-04	$28.37	$28.55	$28.22	$28.39	$28.39	55,191
2023-04-03	$28.30	$28.42	$28.18	$28.38	$28.38	55,891
2023-03-31	$28.06	$28.28	$28.04	$28.12	$28.12	42,395
2023-03-30	$28.02	$28.13	$27.91	$28.03	$28.03	293,650
2023-03-29	$27.61	$27.75	$27.58	$27.72	$27.72	31,414
2023-03-28	$27.31	$27.44	$27.20	$27.35	$27.35	62,847
2023-03-27	$27.26	$27.34	$27.08	$27.34	$27.34	85,587
2023-03-24	$26.91	$27.05	$26.80	$27.05	$27.05	32,742
2023-03-23	$27.40	$27.60	$27.09	$27.16	$27.16	38,583
2023-03-22	$27.29	$27.59	$27.18	$27.18	$27.18	16,129
2023-03-21	$27.23	$27.36	$27.16	$27.33	$27.33	81,515
2023-03-20	$26.72	$26.94	$26.72	$26.94	$26.94	62,750
2023-03-17	$26.54	$26.62	$26.35	$26.46	$26.46	36,046
2023-03-16	$26.25	$26.87	$26.25	$26.87	$26.87	109,023
2023-03-15	$26.19	$26.50	$26.11	$26.36	$26.36	77,426
2023-03-14	$27.09	$27.25	$27.04	$27.19	$27.19	41,663
2023-03-13	$26.81	$27.11	$26.72	$26.84	$26.84	68,841
2023-03-10	$27.40	$27.50	$27.07	$27.09	$27.09	49,708
2023-03-09	$27.62	$27.74	$27.35	$27.40	$27.40	21,310
2023-03-08	$27.47	$27.65	$27.47	$27.59	$27.59	30,715
2023-03-07	$27.82	$27.82	$27.39	$27.40	$27.40	30,023
2023-03-06	$27.89	$28.01	$27.83	$27.83	$27.83	17,930
2023-03-03	$27.86	$28.05	$27.71	$28.05	$28.05	17,242
2023-03-02	$27.37	$27.67	$27.37	$27.67	$27.67	25,031
2023-03-01	$27.72	$27.74	$27.44	$27.55	$27.55	18,027
2023-02-28	$27.57	$27.64	$27.42	$27.42	$27.42	30,079
2023-02-27	$27.60	$27.69	$27.54	$27.60	$27.60	38,693
2023-02-24	$27.28	$27.33	$27.19	$27.26	$27.26	186,272
2023-02-23	$27.71	$27.75	$27.52	$27.72	$27.72	27,552
2023-02-22	$27.72	$27.73	$27.49	$27.53	$27.53	36,332
2023-02-21	$27.81	$27.89	$27.66	$27.66	$27.66	31,425
2023-02-17	$27.86	$28.11	$27.81	$28.06	$28.06	68,961
2023-02-16	$27.82	$28.09	$27.81	$27.92	$27.92	53,836
2023-02-15	$27.80	$28.09	$27.80	$28.05	$28.05	118,124
2023-02-14	$27.94	$28.30	$27.89	$28.16	$28.16	23,335
2023-02-13	$27.85	$28.18	$27.85	$28.17	$28.17	18,951
2023-02-10	$27.88	$27.97	$27.77	$27.87	$27.87	19,392
2023-02-09	$28.35	$28.35	$27.99	$28.05	$28.05	33,395
2023-02-08	$28.13	$28.13	$27.92	$27.97	$27.97	77,541
2023-02-07	$27.84	$28.18	$27.78	$28.13	$28.13	120,259
2023-02-06	$28.07	$28.07	$27.81	$27.94	$27.94	57,153
2023-02-03	$28.29	$28.42	$28.18	$28.24	$28.24	200,381
2023-02-02	$28.68	$28.68	$28.42	$28.53	$28.53	43,957
2023-02-01	$28.32	$28.74	$28.15	$28.65	$28.65	466,979
2023-01-31	$28.12	$28.36	$28.07	$28.34	$28.34	57,357
2023-01-30	$28.28	$28.41	$28.18	$28.21	$28.21	50,557
2023-01-27	$28.27	$28.50	$28.21	$28.38	$28.38	67,482
2023-01-26	$28.43	$28.49	$28.29	$28.47	$28.47	29,806
2023-01-25	$28.08	$28.39	$28.08	$28.39	$28.39	54,877
2023-01-24	$27.98	$28.22	$27.92	$28.16	$28.16	26,904
2023-01-23	$27.89	$28.25	$27.85	$28.13	$28.13	76,962
2023-01-20	$27.74	$28.02	$27.74	$27.98	$27.98	30,967
2023-01-19	$27.69	$27.85	$27.52	$27.71	$27.71	19,761
2023-01-18	$28.17	$28.18	$27.74	$27.74	$27.74	47,901
2023-01-17	$27.85	$27.94	$27.77	$27.82	$27.82	29,245
2023-01-13	$27.37	$27.74	$27.37	$27.74	$27.74	28,062
2023-01-12	$27.41	$27.65	$27.19	$27.58	$27.58	27,511
2023-01-11	$27.15	$27.22	$27.03	$27.17	$27.17	38,754
2023-01-10	$26.89	$27.04	$26.84	$26.98	$26.98	140,911
2023-01-09	$27.04	$27.25	$26.92	$26.96	$26.96	70,036
2023-01-06	$26.32	$26.93	$26.17	$26.82	$26.82	48,621
2023-01-05	$26.24	$26.24	$26.10	$26.13	$26.13	27,098
2023-01-04	$26.07	$26.49	$26.07	$26.45	$26.45	140,223
2023-01-03	$26.21	$26.23	$25.92	$26.07	$26.07	58,128
2022-12-30	$26.06	$26.06	$25.77	$25.80	$25.80	114,691
2022-12-29	$25.88	$26.13	$25.88	$26.08	$26.08	88,081
2022-12-28	$25.94	$26.03	$25.61	$25.66	$25.66	31,408
2022-12-27	$25.81	$26.13	$25.81	$25.87	$25.87	42,067
2022-12-23	$25.75	$25.99	$25.71	$25.86	$25.86	38,219
2022-12-22	$25.90	$25.90	$25.56	$25.84	$25.84	82,036
2022-12-21	$25.87	$26.12	$25.87	$26.03	$26.03	72,637
2022-12-20	$25.72	$25.92	$25.72	$25.82	$25.82	85,008
2022-12-19	$25.86	$25.93	$25.66	$25.74	$25.74	56,253
2022-12-16	$25.79	$25.88	$25.66	$25.76	$25.76	32,755
2022-12-15	$26.41	$26.41	$25.83	$25.91	$25.91	49,016
2022-12-14	$27.26	$27.41	$26.97	$27.18	$26.66	47,540
2022-12-13	$27.58	$27.58	$27.06	$27.22	$26.69	77,172
2022-12-12	$26.71	$26.79	$26.62	$26.77	$26.25	41,826
2022-12-09	$26.88	$26.98	$26.75	$26.75	$26.75	54,323
2022-12-08	$26.59	$26.76	$26.56	$26.71	$26.71	41,333
2022-12-07	$26.64	$26.77	$26.59	$26.62	$26.62	140,771
2022-12-06	$26.78	$26.79	$26.50	$26.65	$26.65	41,007
2022-12-05	$27.17	$27.17	$26.64	$26.79	$26.79	187,284
2022-12-02	$26.88	$27.19	$26.83	$27.09	$27.09	66,784
2022-12-01	$27.12	$27.19	$26.93	$27.04	$27.04	61,334
2022-11-30	$26.51	$26.89	$26.28	$26.80	$26.80	44,003
2022-11-29	$26.31	$26.46	$26.22	$26.32	$26.32	55,921
2022-11-28	$26.47	$26.60	$26.20	$26.26	$26.26	91,823
2022-11-25	$26.52	$26.69	$26.46	$26.54	$26.54	31,816
2022-11-23	$26.34	$26.57	$26.32	$26.52	$26.52	63,807
2022-11-22	$26.03	$26.28	$25.97	$26.27	$26.27	81,120
2022-11-21	$25.92	$25.97	$25.78	$25.90	$25.90	66,355
2022-11-18	$26.09	$26.18	$26.00	$26.06	$26.06	122,745
2022-11-17	$25.62	$25.99	$25.62	$25.99	$25.99	33,882
2022-11-16	$26.08	$26.08	$25.93	$25.96	$25.96	30,451
2022-11-15	$26.32	$26.37	$25.83	$26.00	$26.00	87,801
2022-11-14	$25.95	$26.15	$25.89	$25.95	$25.95	146,185
2022-11-11	$25.76	$26.21	$25.76	$26.07	$26.07	39,630
2022-11-10	$25.25	$25.66	$25.20	$25.66	$25.66	77,897
2022-11-09	$24.36	$24.54	$24.23	$24.26	$24.26	56,165
2022-11-08	$24.43	$24.70	$24.40	$24.52	$24.52	36,389
2022-11-07	$24.25	$24.34	$24.12	$24.23	$24.23	121,997
2022-11-04	$23.84	$24.17	$23.76	$24.15	$24.15	77,636
2022-11-03	$23.12	$23.35	$23.11	$23.18	$23.18	127,687
2022-11-02	$23.80	$24.07	$23.36	$23.38	$23.38	113,242
2022-11-01	$23.98	$24.02	$23.62	$23.77	$23.77	213,495
2022-10-31	$23.48	$23.62	$23.41	$23.51	$23.51	195,868
2022-10-28	$23.52	$23.73	$23.40	$23.70	$23.70	205,791
2022-10-27	$23.70	$23.90	$23.50	$23.52	$23.52	115,425
2022-10-26	$23.59	$23.98	$23.59	$23.76	$23.76	81,181
2022-10-25	$23.24	$23.55	$23.24	$23.49	$23.49	47,851
2022-10-24	$22.96	$23.12	$22.81	$23.02	$23.02	172,065
2022-10-21	$22.48	$23.12	$22.46	$23.12	$23.12	144,398
2022-10-20	$22.78	$23.07	$22.67	$22.73	$22.73	90,409
2022-10-19	$22.80	$22.92	$22.66	$22.78	$22.78	140,199
2022-10-18	$23.27	$23.28	$22.95	$23.05	$23.05	87,322
2022-10-17	$22.92	$22.98	$22.82	$22.88	$22.88	96,597
2022-10-14	$22.89	$22.89	$22.33	$22.36	$22.36	68,450
2022-10-13	$21.89	$22.78	$21.82	$22.72	$22.72	165,158
2022-10-12	$22.31	$22.37	$22.13	$22.23	$22.23	195,882
2022-10-11	$22.45	$22.67	$22.23	$22.34	$22.34	273,986
2022-10-10	$22.67	$22.69	$22.46	$22.52	$22.52	397,986
2022-10-07	$22.92	$22.92	$22.58	$22.62	$22.62	156,471
2022-10-06	$23.08	$23.22	$23.04	$23.05	$23.05	51,197
2022-10-05	$23.27	$23.52	$23.17	$23.38	$23.38	53,426
2022-10-04	$23.39	$23.70	$23.32	$23.66	$23.66	166,996
2022-10-03	$22.52	$22.83	$22.41	$22.76	$22.76	294,993
2022-09-30	$22.37	$22.64	$22.29	$22.33	$22.33	228,119
2022-09-29	$22.19	$22.46	$22.07	$22.37	$22.37	106,168
2022-09-28	$22.24	$22.74	$22.09	$22.71	$22.71	83,266
2022-09-27	$22.58	$22.61	$22.14	$22.30	$22.30	192,988
2022-09-26	$22.64	$22.74	$22.33	$22.46	$22.46	306,348
2022-09-23	$22.95	$23.04	$22.56	$22.72	$22.72	376,163
2022-09-22	$23.68	$23.69	$23.39	$23.49	$23.49	233,774
2022-09-21	$23.74	$24.03	$23.54	$23.57	$23.57	187,137
2022-09-20	$23.98	$24.02	$23.76	$23.90	$23.90	200,926
2022-09-19	$24.05	$24.34	$23.98	$24.32	$24.32	136,436
2022-09-16	$24.19	$24.30	$24.07	$24.22	$24.22	162,895
2022-09-15	$24.46	$24.60	$24.34	$24.41	$24.41	52,790
2022-09-14	$24.60	$24.63	$24.40	$24.55	$24.55	126,116
2022-09-13	$24.87	$24.96	$24.48	$24.51	$24.51	37,987
2022-09-12	$25.34	$25.50	$25.29	$25.35	$25.35	150,776
2022-09-09	$24.86	$25.04	$24.84	$25.04	$25.04	54,642
2022-09-08	$24.07	$24.41	$24.02	$24.39	$24.39	154,254
2022-09-07	$23.88	$24.30	$23.86	$24.26	$24.26	219,879
2022-09-06	$24.22	$24.26	$24.00	$24.07	$24.07	218,255
2022-09-02	$24.52	$24.75	$24.11	$24.17	$24.17	183,098
2022-09-01	$24.39	$24.45	$24.12	$24.38	$24.38	267,630
2022-08-31	$24.91	$24.95	$24.69	$24.71	$24.71	242,757
2022-08-30	$25.16	$25.30	$24.83	$24.87	$24.87	544,244
2022-08-29	$25.07	$25.19	$24.92	$25.03	$25.03	231,229
2022-08-26	$25.77	$25.77	$25.05	$25.06	$25.06	102,983
2022-08-25	$25.57	$25.86	$25.52	$25.76	$25.76	117,515
2022-08-24	$25.37	$25.61	$25.35	$25.47	$25.47	53,094
2022-08-23	$25.44	$25.62	$25.42	$25.47	$25.47	65,720
2022-08-22	$25.65	$25.66	$25.42	$25.48	$25.48	92,928
2022-08-19	$26.08	$26.08	$25.85	$25.92	$25.92	151,806
2022-08-18	$26.39	$26.39	$26.21	$26.26	$26.26	92,840
2022-08-17	$26.38	$26.54	$26.26	$26.39	$26.39	85,715
2022-08-16	$26.53	$26.67	$26.48	$26.63	$26.63	64,037
2022-08-15	$26.55	$26.72	$26.50	$26.63	$26.63	98,200
2022-08-12	$26.53	$26.75	$26.49	$26.71	$26.71	91,251
2022-08-11	$26.68	$26.74	$26.51	$26.55	$26.55	58,419
2022-08-10	$26.54	$26.65	$26.46	$26.59	$26.59	57,192
2022-08-09	$26.13	$26.14	$25.96	$25.98	$25.98	82,065
2022-08-08	$26.29	$26.35	$26.09	$26.11	$26.11	126,162
2022-08-05	$25.93	$26.10	$25.83	$26.03	$26.03	112,729
2022-08-04	$26.17	$26.28	$26.15	$26.27	$26.27	51,524
2022-08-03	$26.10	$26.16	$25.92	$26.11	$26.11	68,000
2022-08-02	$26.32	$26.32	$25.98	$26.01	$26.01	99,289
2022-08-01	$26.38	$26.55	$26.32	$26.39	$26.39	62,964
2022-07-29	$26.15	$26.39	$26.05	$26.39	$26.39	49,953
2022-07-28	$25.87	$26.12	$25.75	$26.09	$26.09	52,695
2022-07-27	$25.57	$25.93	$25.53	$25.93	$25.93	82,888
2022-07-26	$25.49	$25.54	$25.34	$25.34	$25.34	93,863
2022-07-25	$25.77	$25.83	$25.61	$25.70	$25.70	69,952
2022-07-22	$25.74	$25.80	$25.42	$25.50	$25.50	128,971
2022-07-21	$25.24	$25.61	$25.24	$25.61	$25.61	186,318
2022-07-20	$25.43	$25.50	$25.19	$25.31	$25.31	57,139
2022-07-19	$25.30	$25.53	$25.29	$25.47	$25.47	58,218
2022-07-18	$25.03	$25.21	$24.82	$24.84	$24.84	139,045
2022-07-15	$24.51	$24.76	$24.47	$24.69	$24.69	142,896
2022-07-14	$24.27	$24.45	$24.02	$24.36	$24.36	196,403
2022-07-13	$24.46	$24.86	$24.40	$24.71	$24.71	71,032
2022-07-12	$24.75	$24.98	$24.70	$24.77	$24.77	117,240
2022-07-11	$24.87	$24.96	$24.71	$24.73	$24.73	187,077
2022-07-08	$25.07	$25.28	$24.95	$25.15	$25.15	213,683
2022-07-07	$24.97	$25.14	$24.92	$25.08	$25.08	381,949
2022-07-06	$24.71	$24.78	$24.56	$24.70	$24.70	94,657
2022-07-05	$24.52	$24.78	$24.41	$24.73	$24.73	146,675
2022-07-01	$24.99	$25.31	$24.89	$25.27	$25.27	45,017
2022-06-30	$24.94	$25.33	$24.83	$25.22	$25.22	150,280
2022-06-29	$25.47	$25.53	$25.21	$25.38	$25.38	123,067
2022-06-28	$25.86	$25.98	$25.40	$25.42	$25.42	226,427
2022-06-27	$25.74	$25.83	$25.56	$25.58	$25.58	245,016
2022-06-24	$25.35	$25.76	$25.35	$25.75	$25.75	54,213
2022-06-23	$25.10	$25.12	$24.81	$25.06	$25.06	134,327
2022-06-22	$25.06	$25.46	$25.06	$25.11	$25.11	158,338
2022-06-21	$25.32	$25.54	$25.27	$25.28	$25.28	171,236
2022-06-17	$24.98	$25.06	$24.73	$24.84	$24.84	244,119
2022-06-16	$24.81	$25.10	$24.73	$24.88	$24.88	220,724
2022-06-15	$25.22	$25.53	$24.95	$25.43	$25.43	261,517
2022-06-14	$25.13	$25.21	$24.64	$24.83	$24.83	279,306
2022-06-13	$25.29	$25.41	$25.05	$25.08	$25.08	237,559
2022-06-10	$26.17	$26.17	$25.80	$25.91	$25.91	233,730
2022-06-09	$26.99	$27.02	$26.53	$26.56	$26.56	165,846
2022-06-08	$27.15	$27.28	$27.04	$27.09	$27.09	30,751
2022-06-07	$27.10	$27.41	$27.08	$27.39	$27.39	237,545
2022-06-06	$27.55	$27.68	$27.32	$27.33	$27.33	89,399
2022-06-03	$27.33	$27.38	$27.17	$27.27	$27.27	64,109
2022-06-02	$27.35	$27.65	$27.20	$27.65	$27.65	43,714
2022-06-01	$27.45	$27.45	$27.00	$27.15	$27.15	37,389
2022-05-31	$27.49	$27.56	$27.25	$27.40	$27.40	81,570
2022-05-27	$27.47	$27.57	$27.04	$27.57	$27.57	136,322
2022-05-26	$27.01	$27.31	$27.01	$27.22	$27.22	196,493
2022-05-25	$26.86	$27.12	$26.79	$27.00	$27.00	38,616
2022-05-24	$26.99	$27.02	$26.80	$26.97	$26.97	33,707
2022-05-23	$26.88	$27.12	$26.77	$26.99	$26.99	96,045
2022-05-20	$26.73	$26.74	$26.23	$26.60	$26.60	82,300
2022-05-19	$26.16	$26.61	$26.16	$26.39	$26.39	69,060
2022-05-18	$26.54	$26.64	$26.17	$26.17	$26.17	28,284
2022-05-17	$26.75	$26.86	$26.63	$26.81	$26.81	56,706
2022-05-16	$26.19	$26.46	$26.11	$26.29	$26.29	75,688
2022-05-13	$26.11	$26.34	$26.06	$26.28	$26.28	79,980
2022-05-12	$25.60	$25.95	$25.49	$25.70	$25.70	245,271
2022-05-11	$26.01	$26.28	$25.64	$25.75	$25.75	629,028
2022-05-10	$26.04	$26.20	$25.73	$25.87	$25.87	191,337
2022-05-09	$26.06	$26.06	$25.59	$25.75	$25.75	220,267
2022-05-06	$26.57	$26.68	$26.29	$26.48	$26.48	124,879
2022-05-05	$27.24	$27.24	$26.55	$26.70	$26.70	66,018
2022-05-04	$27.15	$27.70	$26.95	$27.57	$27.57	427,546
2022-05-03	$27.11	$27.28	$27.00	$27.15	$27.15	83,941
2022-05-02	$27.00	$27.21	$26.64	$27.00	$27.00	69,844
2022-04-29	$27.41	$27.57	$26.97	$27.04	$27.04	40,017
2022-04-28	$27.17	$27.39	$26.86	$27.35	$27.35	91,635
2022-04-27	$26.98	$27.19	$26.84	$27.02	$27.02	165,258
2022-04-26	$27.38	$27.48	$26.92	$26.94	$26.94	155,116
2022-04-25	$27.60	$27.73	$27.28	$27.73	$27.73	184,363
2022-04-22	$28.07	$28.07	$27.73	$27.75	$27.75	124,767
2022-04-21	$28.70	$28.70	$28.17	$28.18	$28.18	25,766
2022-04-20	$28.39	$28.51	$28.34	$28.44	$28.44	29,869
2022-04-19	$27.85	$28.14	$27.85	$28.08	$28.08	115,108
2022-04-18	$28.09	$28.18	$27.90	$27.93	$27.93	82,356
2022-04-14	$28.25	$28.31	$28.13	$28.19	$28.19	80,578
2022-04-13	$28.00	$28.27	$27.98	$28.19	$28.19	82,740
2022-04-12	$28.22	$28.30	$27.83	$27.99	$27.99	95,646
2022-04-11	$28.27	$28.42	$28.16	$28.18	$28.18	53,682
2022-04-08	$28.31	$28.56	$28.25	$28.45	$28.45	107,234
2022-04-07	$28.35	$28.52	$28.21	$28.46	$28.46	118,735
2022-04-06	$28.33	$28.44	$28.12	$28.31	$28.31	60,826
2022-04-05	$28.83	$28.93	$28.58	$28.66	$28.66	38,649
2022-04-04	$28.94	$29.10	$28.82	$29.08	$29.08	94,832
2022-04-01	$28.83	$28.99	$28.47	$28.98	$28.98	108,024
2022-03-31	$29.08	$29.16	$28.78	$28.78	$28.78	28,910
2022-03-30	$29.34	$29.38	$29.13	$29.25	$29.25	74,326
2022-03-29	$29.51	$29.63	$29.11	$29.35	$29.35	90,329
2022-03-28	$28.72	$28.78	$28.52	$28.78	$28.78	108,891
2022-03-25	$28.79	$28.86	$28.60	$28.74	$28.74	294,372
2022-03-24	$28.64	$28.82	$28.57	$28.81	$28.81	16,388
2022-03-23	$28.67	$28.74	$28.52	$28.52	$28.52	138,136
2022-03-22	$28.86	$29.07	$28.86	$29.05	$29.05	104,629
2022-03-21	$28.77	$28.90	$28.60	$28.74	$28.74	33,147
2022-03-18	$28.64	$28.95	$28.52	$28.95	$28.95	18,668
2022-03-17	$28.34	$28.75	$28.26	$28.57	$28.57	66,378
2022-03-16	$28.05	$28.51	$27.92	$28.51	$28.51	38,091
2022-03-15	$27.33	$27.59	$27.20	$27.55	$27.55	35,182
2022-03-14	$27.25	$27.60	$27.17	$27.28	$27.28	64,836
2022-03-11	$27.34	$27.52	$26.80	$26.81	$26.81	79,000
2022-03-10	$27.12	$28.54	$26.97	$27.04	$27.04	127,103
2022-03-09	$27.19	$27.66	$27.16	$27.50	$27.50	206,765
2022-03-08	$26.43	$26.84	$25.99	$26.41	$26.41	115,790
2022-03-07	$26.82	$26.82	$26.05	$26.19	$26.19	179,801
2022-03-04	$27.07	$27.13	$26.78	$26.97	$26.97	200,866
2022-03-03	$28.31	$28.31	$27.73	$27.81	$27.81	137,854
2022-03-02	$28.22	$28.39	$28.05	$28.21	$28.21	136,298
2022-03-01	$28.57	$28.62	$27.85	$28.05	$28.05	96,420
2022-02-28	$28.66	$28.99	$28.60	$28.78	$28.78	76,079
2022-02-25	$28.72	$29.27	$28.72	$29.27	$29.27	214,745
2022-02-24	$27.90	$28.62	$27.78	$28.51	$28.51	113,658
2022-02-23	$29.46	$29.46	$28.85	$28.88	$28.88	72,821
2022-02-22	$29.29	$29.48	$29.01	$29.16	$29.16	71,618
2022-02-18	$29.76	$29.85	$29.44	$29.56	$29.56	73,340
2022-02-17	$30.00	$30.31	$29.68	$29.68	$29.68	28,644
2022-02-16	$29.99	$30.31	$29.99	$30.17	$30.17	35,601
2022-02-15	$29.96	$30.21	$29.89	$30.09	$30.09	22,490
2022-02-14	$29.73	$29.73	$29.35	$29.51	$29.51	80,298
2022-02-11	$30.16	$30.34	$29.72	$29.83	$29.83	37,313
2022-02-10	$30.19	$30.64	$30.14	$30.24	$30.24	32,108
2022-02-09	$30.39	$30.55	$30.34	$30.49	$30.49	27,604
2022-02-08	$29.88	$30.14	$29.82	$30.11	$30.11	63,487
2022-02-07	$29.83	$30.10	$29.79	$29.92	$29.92	56,031
2022-02-04	$29.65	$29.91	$29.54	$29.84	$29.84	91,849
2022-02-03	$29.92	$30.06	$29.82	$29.82	$29.82	55,889
2022-02-02	$30.30	$30.44	$30.15	$30.31	$30.31	93,713
2022-02-01	$29.90	$30.01	$29.64	$30.01	$30.01	107,594
2022-01-31	$29.33	$29.92	$29.28	$29.82	$29.82	75,973
2022-01-28	$29.00	$29.39	$28.85	$29.37	$29.37	97,634
2022-01-27	$29.43	$29.59	$29.20	$29.30	$29.30	75,282
2022-01-26	$30.04	$30.07	$29.40	$29.58	$29.58	67,722
2022-01-25	$29.43	$29.83	$29.14	$29.65	$29.65	78,213
2022-01-24	$29.51	$29.85	$29.05	$29.85	$29.85	114,373
2022-01-21	$30.45	$30.45	$30.15	$30.15	$30.15	64,924
2022-01-20	$30.60	$30.86	$30.48	$30.49	$30.49	28,912
2022-01-19	$30.97	$30.97	$30.61	$30.67	$30.67	33,785
2022-01-18	$30.73	$30.99	$30.70	$30.80	$30.80	36,876
2022-01-14	$31.13	$31.17	$31.00	$31.16	$31.16	18,933
2022-01-13	$31.46	$31.46	$31.14	$31.20	$31.20	31,430
2022-01-12	$31.18	$31.36	$31.11	$31.36	$31.36	18,169
2022-01-11	$30.67	$31.07	$30.63	$31.07	$31.07	23,250
2022-01-10	$30.59	$30.62	$30.46	$30.54	$30.54	45,946
2022-01-07	$30.80	$30.97	$30.79	$30.96	$30.96	29,446
2022-01-06	$31.05	$31.06	$30.83	$30.98	$30.98	28,013
2022-01-05	$31.45	$31.53	$31.15	$31.15	$31.15	13,025
2022-01-04	$31.36	$31.48	$31.24	$31.41	$31.41	36,505
2022-01-03	$31.12	$31.20	$31.02	$31.20	$31.20	49,525
2021-12-31	$30.99	$31.11	$30.94	$30.99	$30.99	50,511
2021-12-30	$31.12	$31.12	$30.99	$31.00	$31.00	15,157
2021-12-29	$31.02	$31.19	$31.02	$31.17	$31.17	23,273
2021-12-28	$31.03	$31.17	$31.03	$31.11	$31.11	18,586
2021-12-27	$30.90	$31.11	$30.89	$31.11	$31.11	33,133
2021-12-23	$30.70	$30.94	$30.70	$30.92	$30.92	30,906
2021-12-22	$30.47	$30.77	$30.35	$30.77	$30.77	107,701
2021-12-21	$30.25	$30.46	$30.18	$30.46	$30.46	46,580
2021-12-20	$29.98	$30.16	$29.87	$30.05	$30.05	97,322
2021-12-17	$30.29	$30.39	$30.04	$30.17	$30.17	44,634
2021-12-16	$30.76	$30.81	$30.51	$30.67	$30.67	51,017
2021-12-15	$31.49	$31.89	$31.49	$31.84	$30.51	47,733
2021-12-14	$31.54	$31.67	$31.39	$31.53	$30.22	55,369
2021-12-13	$31.89	$31.89	$31.60	$31.70	$30.38	41,156
2021-12-10	$31.91	$31.95	$31.80	$31.92	$30.59	21,432
2021-12-09	$31.90	$31.92	$31.76	$31.83	$30.50	17,947
2021-12-08	$32.08	$32.13	$31.96	$32.09	$30.75	28,670
2021-12-07	$31.61	$31.95	$31.61	$31.95	$30.62	39,809
2021-12-06	$31.26	$31.33	$31.10	$31.30	$29.99	45,868
2021-12-03	$31.21	$31.21	$30.80	$30.98	$29.69	96,074
2021-12-02	$31.14	$31.21	$30.97	$31.09	$29.79	79,445
2021-12-01	$31.36	$31.52	$30.72	$30.74	$29.46	295,669
2021-11-30	$31.27	$31.39	$30.60	$30.95	$29.66	74,264
2021-11-29	$31.40	$31.50	$31.20	$31.37	$30.06	57,921
2021-11-26	$31.48	$31.54	$31.09	$31.09	$29.79	34,347
2021-11-24	$31.85	$32.07	$31.85	$32.07	$30.73	47,634
2021-11-23	$32.34	$32.43	$32.07	$32.25	$30.91	55,232
2021-11-22	$32.51	$32.65	$32.29	$32.29	$30.94	38,898
2021-11-19	$32.65	$32.65	$32.46	$32.47	$31.12	55,504
2021-11-18	$32.74	$32.91	$32.74	$32.84	$31.47	36,715
2021-11-17	$32.83	$32.90	$32.77	$32.81	$31.44	20,854
2021-11-16	$32.92	$33.02	$32.85	$32.90	$31.53	36,196
2021-11-15	$33.19	$33.23	$32.98	$32.98	$31.60	6,970
2021-11-12	$33.10	$33.20	$33.05	$33.09	$31.71	24,404
2021-11-11	$32.99	$33.03	$32.87	$32.90	$31.53	21,034
2021-11-10	$33.05	$33.14	$32.72	$32.72	$31.36	26,609
2021-11-09	$33.20	$33.22	$33.06	$33.10	$31.72	45,932
2021-11-08	$33.22	$33.29	$33.14	$33.19	$31.81	70,236
2021-11-05	$33.12	$33.14	$33.05	$33.12	$31.74	9,493
2021-11-04	$33.03	$33.08	$32.92	$33.07	$31.69	42,071
2021-11-03	$32.86	$33.12	$32.69	$33.10	$31.72	9,162
2021-11-02	$32.81	$32.87	$32.77	$32.77	$31.40	16,842
2021-11-01	$32.79	$32.87	$32.64	$32.87	$31.50	17,114
2021-10-29	$32.53	$32.54	$32.42	$32.53	$31.17	15,952
2021-10-28	$32.60	$32.75	$32.55	$32.73	$31.36	12,224
2021-10-27	$32.50	$32.56	$32.41	$32.41	$31.06	18,891
2021-10-26	$32.54	$32.61	$32.48	$32.48	$31.13	17,407
2021-10-25	$32.33	$32.41	$32.26	$32.32	$30.97	13,181
2021-10-22	$32.50	$32.50	$32.28	$32.34	$30.99	11,529
2021-10-21	$32.09	$32.19	$32.09	$32.11	$30.77	10,723
2021-10-20	$32.25	$32.32	$32.20	$32.27	$30.92	16,802
2021-10-19	$32.11	$32.17	$32.10	$32.13	$30.79	18,457
2021-10-18	$31.97	$32.02	$31.86	$31.97	$30.64	25,718
2021-10-15	$32.05	$32.15	$32.04	$32.09	$30.75	30,107
2021-10-14	$31.82	$31.86	$31.77	$31.82	$30.49	11,007
2021-10-13	$31.42	$31.58	$31.36	$31.51	$30.20	12,418
2021-10-12	$31.28	$31.35	$31.20	$31.20	$29.90	23,332
2021-10-11	$31.36	$31.44	$31.17	$31.17	$29.87	13,101
2021-10-08	$31.37	$31.44	$31.28	$31.32	$30.01	13,674
2021-10-07	$31.33	$31.53	$31.33	$31.37	$30.06	38,256
2021-10-06	$30.99	$31.17	$30.74	$31.17	$29.87	76,036
2021-10-05	$31.35	$31.45	$31.28	$31.38	$30.07	48,145
2021-10-04	$31.45	$31.45	$31.05	$31.16	$29.86	82,595
2021-10-01	$31.40	$31.54	$31.23	$31.40	$30.09	166,114
2021-09-30	$31.53	$31.57	$31.29	$31.35	$30.04	32,036
2021-09-29	$31.58	$31.76	$31.46	$31.46	$30.15	47,394
2021-09-28	$31.86	$31.86	$31.56	$31.59	$30.27	39,812
2021-09-27	$32.36	$32.41	$32.24	$32.24	$30.90	33,986
2021-09-24	$32.50	$32.50	$32.36	$32.49	$31.14	10,110
2021-09-23	$32.69	$32.77	$32.64	$32.69	$31.32	8,738
2021-09-22	$32.29	$32.56	$31.96	$32.34	$30.99	5,101
2021-09-21	$32.13	$32.26	$31.99	$31.99	$30.66	40,264
2021-09-20	$31.76	$31.93	$31.54	$31.73	$30.40	76,446
2021-09-17	$32.62	$32.64	$32.31	$32.39	$31.04	20,073
2021-09-16	$32.71	$32.84	$32.67	$32.83	$31.46	8,613
2021-09-15	$32.79	$32.86	$32.68	$32.84	$31.47	32,610
2021-09-14	$32.97	$32.98	$32.76	$32.77	$31.40	18,492
2021-09-13	$33.07	$33.07	$32.84	$32.94	$31.57	5,377
2021-09-10	$33.00	$33.00	$32.63	$32.63	$31.27	10,286
2021-09-09	$32.84	$32.90	$32.69	$32.73	$31.37	32,305
2021-09-08	$32.98	$32.98	$32.77	$32.79	$31.42	17,975
2021-09-07	$33.12	$33.16	$33.08	$33.09	$31.71	11,742
2021-09-03	$33.00	$33.16	$32.99	$33.12	$31.74	7,024
2021-09-02	$32.94	$33.02	$32.91	$32.96	$31.59	24,422
2021-09-01	$32.78	$32.94	$32.78	$32.81	$31.44	10,103
2021-08-31	$32.56	$32.61	$32.46	$32.58	$31.22	10,521
2021-08-30	$32.47	$32.57	$32.47	$32.52	$31.17	4,900
2021-08-27	$32.28	$32.59	$32.25	$32.54	$31.18	15,938
2021-08-26	$32.34	$32.37	$32.25	$32.26	$30.92	12,780
2021-08-25	$32.37	$32.48	$32.34	$32.45	$31.10	20,527
2021-08-24	$32.35	$32.50	$32.35	$32.46	$31.10	29,645
2021-08-23	$32.20	$32.36	$32.18	$32.31	$30.96	21,670
2021-08-20	$31.86	$32.02	$31.86	$32.02	$30.69	14,977
2021-08-19	$31.88	$32.08	$31.82	$31.91	$30.58	10,530
2021-08-18	$32.25	$32.37	$32.19	$32.19	$30.85	6,455
2021-08-17	$32.28	$32.28	$32.11	$32.25	$30.91	17,687
2021-08-16	$32.54	$32.58	$32.45	$32.57	$31.21	12,978
2021-08-13	$32.63	$32.74	$32.63	$32.72	$31.36	9,373
2021-08-12	$32.48	$32.60	$32.47	$32.54	$31.18	19,382
2021-08-11	$32.53	$32.59	$32.47	$32.56	$31.21	11,431
2021-08-10	$32.27	$32.34	$32.25	$32.31	$30.96	19,698
2021-08-09	$32.29	$32.34	$32.26	$32.31	$30.96	15,238
2021-08-06	$32.43	$32.44	$32.20	$32.38	$31.03	13,256
2021-08-05	$32.49	$32.50	$32.43	$32.45	$31.10	15,328
2021-08-04	$32.29	$32.29	$32.25	$32.25	$30.90	9,770
2021-08-03	$32.36	$32.36	$32.15	$32.26	$30.91	11,446
2021-08-02	$32.21	$32.28	$32.09	$32.09	$30.75	58,008
2021-07-30	$32.00	$32.09	$31.88	$31.94	$30.61	6,197
2021-07-29	$32.12	$32.28	$32.12	$32.19	$30.85	7,005
2021-07-28	$31.75	$31.97	$31.75	$31.92	$30.59	50,521
2021-07-27	$31.74	$31.77	$31.67	$31.67	$30.35	11,964
2021-07-26	$31.90	$32.02	$31.90	$31.96	$30.63	25,971
2021-07-23	$31.86	$31.92	$31.83	$31.90	$30.57	20,580
2021-07-22	$31.80	$31.84	$31.66	$31.68	$30.36	37,928
2021-07-21	$31.37	$31.78	$31.37	$31.70	$30.38	26,271
2021-07-20	$30.88	$31.29	$30.81	$31.26	$29.95	24,708
2021-07-19	$30.85	$30.99	$30.78	$30.91	$29.62	106,677
2021-07-16	$31.72	$31.73	$31.47	$31.50	$30.18	8,914
2021-07-15	$31.76	$31.86	$31.57	$31.66	$30.34	10,660
2021-07-14	$32.19	$32.20	$32.03	$32.05	$30.71	16,953
2021-07-13	$32.07	$32.19	$31.95	$31.95	$30.62	13,725
2021-07-12	$32.14	$32.22	$32.11	$32.12	$30.78	10,988
2021-07-09	$31.84	$32.06	$31.82	$31.95	$30.62	12,459
2021-07-08	$31.35	$31.55	$31.34	$31.45	$30.14	84,717
2021-07-07	$31.82	$31.93	$31.73	$31.80	$30.47	10,963
2021-07-06	$31.82	$31.94	$31.54	$31.73	$30.40	13,863
2021-07-02	$31.75	$31.87	$31.69	$31.87	$30.54	4,734
2021-07-01	$31.72	$31.77	$31.58	$31.73	$30.41	77,925
2021-06-30	$31.58	$31.73	$31.46	$31.58	$30.26	16,711
2021-06-29	$31.98	$31.98	$31.82	$31.82	$30.49	12,359
2021-06-28	$32.02	$32.02	$31.83	$31.93	$30.60	10,148
2021-06-25	$32.09	$32.16	$32.02	$32.05	$30.71	18,745
2021-06-24	$31.91	$32.05	$31.90	$32.00	$30.67	15,535
2021-06-23	$31.90	$31.95	$31.70	$31.72	$30.40	16,753
2021-06-22	$31.91	$32.03	$31.81	$32.03	$30.70	11,779
2021-06-21	$31.62	$32.00	$31.61	$31.96	$30.63	9,425
2021-06-18	$31.67	$31.76	$31.50	$31.54	$30.22	9,762
2021-06-17	$32.25	$32.38	$32.10	$32.15	$30.81	13,162
2021-06-16	$32.69	$32.72	$32.35	$32.45	$31.10	9,473
2021-06-15	$32.73	$32.77	$32.62	$32.72	$31.36	8,033
2021-06-14	$32.60	$32.65	$32.52	$32.65	$31.29	6,523
2021-06-11	$32.58	$32.65	$32.42	$32.54	$31.18	18,029
2021-06-10	$32.53	$32.64	$32.49	$32.55	$31.19	11,800
2021-06-09	$32.64	$32.64	$32.51	$32.51	$31.15	10,356
2021-06-08	$32.74	$32.74	$32.59	$32.67	$31.31	21,055
2021-06-07	$32.53	$32.70	$32.53	$32.67	$31.31	9,867
2021-06-04	$32.43	$32.55	$32.36	$32.46	$31.11	71,461
2021-06-03	$32.16	$32.25	$32.10	$32.17	$30.82	23,883
2021-06-02	$32.31	$32.38	$32.24	$32.37	$31.02	17,035
2021-06-01	$32.39	$32.40	$32.22	$32.22	$30.87	13,796
2021-05-28	$32.09	$32.28	$32.08	$32.14	$30.80	21,369
2021-05-27	$31.91	$32.08	$31.86	$32.00	$30.66	14,556
2021-05-26	$31.95	$31.98	$31.82	$31.87	$30.54	16,495
2021-05-25	$31.89	$31.98	$31.81	$31.88	$30.55	9,428
2021-05-24	$31.80	$31.93	$31.79	$31.88	$30.55	9,947
2021-05-21	$31.73	$31.73	$31.62	$31.72	$30.40	10,559
2021-05-20	$31.50	$31.68	$31.50	$31.63	$30.31	4,128
2021-05-19	$31.15	$31.36	$30.98	$31.22	$29.92	24,880
2021-05-18	$31.69	$31.72	$31.53	$31.57	$30.25	12,319
2021-05-17	$31.48	$31.48	$31.35	$31.45	$30.14	21,927
2021-05-14	$31.29	$31.62	$31.29	$31.58	$30.26	17,662
2021-05-13	$30.90	$31.11	$30.87	$31.09	$29.79	8,474
2021-05-12	$31.09	$31.19	$30.71	$30.72	$29.44	15,906
2021-05-11	$31.23	$31.36	$31.09	$31.30	$29.99	58,935
2021-05-10	$31.81	$31.99	$31.70	$31.70	$30.38	6,707
2021-05-07	$31.56	$31.80	$31.51	$31.77	$30.44	8,070
2021-05-06	$31.31	$31.46	$31.23	$31.34	$30.03	40,305
2021-05-05	$31.21	$31.35	$31.14	$31.22	$29.91	7,900
2021-05-04	$31.01	$31.02	$30.67	$30.86	$29.57	28,755
2021-05-03	$31.32	$31.41	$31.14	$31.35	$30.04	34,851
2021-04-30	$31.26	$31.33	$30.87	$30.93	$29.64	10,197
2021-04-29	$31.46	$31.50	$31.10	$31.36	$30.05	56,916
2021-04-28	$31.35	$31.44	$30.75	$31.38	$30.07	10,099
2021-04-27	$31.16	$31.38	$31.16	$31.22	$29.92	19,125
2021-04-26	$31.48	$31.55	$31.35	$31.46	$30.15	20,159
2021-04-23	$31.11	$31.47	$31.11	$31.40	$30.10	9,562
2021-04-22	$31.29	$31.30	$31.01	$31.07	$29.77	6,174
2021-04-21	$30.77	$31.14	$30.77	$31.14	$29.84	18,388
2021-04-20	$31.16	$31.16	$30.75	$30.91	$29.62	30,191
2021-04-19	$31.59	$31.59	$31.38	$31.45	$30.13	19,959
2021-04-16	$31.37	$31.50	$31.29	$31.48	$30.16	15,940
2021-04-15	$31.23	$31.38	$31.13	$31.22	$29.91	27,795
2021-04-14	$30.97	$31.12	$30.86	$30.98	$29.69	23,777
2021-04-13	$30.88	$30.98	$30.82	$30.95	$29.65	6,409
2021-04-12	$30.89	$30.92	$30.75	$30.84	$29.55	42,155
2021-04-09	$30.91	$31.01	$30.85	$30.99	$29.70	21,646
2021-04-08	$30.89	$31.05	$30.86	$30.92	$29.63	40,901
2021-04-07	$30.79	$30.88	$30.71	$30.79	$29.51	46,171
2021-04-06	$30.73	$30.85	$30.73	$30.75	$29.46	10,924
2021-04-05	$30.94	$31.13	$30.87	$31.11	$29.82	59,799
2021-04-01	$30.46	$30.61	$30.39	$30.61	$29.34	8,474
2021-03-31	$30.29	$30.36	$30.23	$30.24	$28.98	11,180
2021-03-30	$30.46	$30.46	$30.29	$30.35	$29.08	7,223
2021-03-29	$30.35	$30.49	$30.22	$30.39	$29.12	33,484
2021-03-26	$30.22	$30.42	$30.22	$30.39	$29.13	13,880
2021-03-25	$29.88	$30.14	$29.83	$30.05	$28.80	13,140
2021-03-24	$29.93	$30.12	$29.88	$29.89	$28.64	20,605
2021-03-23	$30.16	$30.30	$29.99	$30.03	$28.77	17,356
2021-03-22	$30.36	$30.51	$30.34	$30.40	$29.13	16,320
2021-03-19	$30.44	$30.50	$30.23	$30.41	$29.15	30,797
2021-03-18	$30.50	$30.78	$30.40	$30.42	$29.15	14,340
2021-03-17	$30.48	$30.77	$30.37	$30.69	$29.41	52,179
2021-03-16	$30.57	$30.59	$30.44	$30.47	$29.20	34,395
2021-03-15	$30.24	$30.40	$30.21	$30.40	$29.13	15,283
2021-03-12	$30.18	$30.41	$30.18	$30.40	$29.13	32,909
2021-03-11	$30.26	$30.38	$30.15	$30.31	$29.04	31,777
2021-03-10	$30.22	$30.24	$30.04	$30.20	$28.94	19,677
2021-03-09	$29.95	$30.11	$29.95	$30.06	$28.80	16,548
2021-03-08	$29.65	$29.89	$29.59	$29.72	$28.48	12,986
2021-03-05	$29.79	$29.82	$29.40	$29.73	$28.49	9,060
2021-03-04	$30.05	$30.07	$29.51	$29.58	$28.35	13,949
2021-03-03	$30.06	$30.19	$29.89	$29.98	$28.73	25,623
2021-03-02	$30.07	$30.26	$30.00	$30.17	$28.91	16,866
2021-03-01	$29.98	$30.24	$29.97	$30.11	$28.85	9,376
2021-02-26	$29.80	$29.90	$29.66	$29.75	$28.51	12,527
2021-02-25	$30.60	$30.62	$30.09	$30.12	$28.86	9,301
2021-02-24	$30.25	$30.71	$30.23	$30.59	$29.32	17,199
2021-02-23	$30.53	$30.61	$30.32	$30.50	$29.22	16,649
2021-02-22	$30.45	$30.66	$30.43	$30.56	$29.28	9,060
2021-02-19	$30.65	$30.72	$30.50	$30.60	$29.32	7,788
2021-02-18	$30.41	$30.59	$30.34	$30.50	$29.22	16,667
2021-02-17	$30.56	$30.66	$30.45	$30.63	$29.35	13,342
2021-02-16	$30.76	$30.89	$30.71	$30.74	$29.46	14,474
2021-02-12	$30.48	$33.53	$30.41	$30.64	$29.36	15,073
2021-02-11	$30.51	$30.54	$30.39	$30.47	$29.20	9,636
2021-02-10	$30.55	$30.55	$30.16	$30.30	$29.04	16,727
2021-02-09	$30.32	$30.47	$30.26	$30.39	$29.12	40,698
2021-02-08	$30.48	$30.48	$30.24	$30.32	$29.06	15,400
2021-02-05	$30.04	$30.19	$29.99	$30.11	$28.85	19,343
2021-02-04	$29.88	$30.10	$29.88	$30.01	$28.75	33,064
2021-02-03	$29.93	$30.03	$29.84	$29.96	$28.71	10,364
2021-02-02	$29.79	$29.92	$29.65	$29.88	$28.63	18,100
2021-02-01	$29.51	$29.51	$29.37	$29.43	$28.20	9,057
2021-01-29	$29.56	$29.57	$29.00	$29.14	$27.92	239,301
2021-01-28	$29.88	$29.97	$29.80	$29.88	$28.63	5,730
2021-01-27	$29.74	$29.90	$29.56	$29.61	$28.38	29,878
2021-01-26	$30.27	$30.38	$30.19	$30.24	$28.98	19,891
2021-01-25	$30.06	$30.20	$29.98	$30.12	$28.87	19,683
2021-01-22	$30.16	$30.33	$30.16	$30.21	$28.95	31,452
2021-01-21	$30.30	$30.41	$30.15	$30.38	$29.11	16,289
2021-01-20	$30.06	$30.27	$30.05	$30.21	$28.95	20,296
2021-01-19	$30.05	$30.07	$29.84	$29.98	$28.73	9,994
2021-01-15	$29.90	$29.95	$29.68	$29.79	$28.54	7,594
2021-01-14	$30.10	$30.30	$30.07	$30.15	$28.89	5,712
2021-01-13	$30.07	$30.13	$29.93	$29.99	$28.74	11,497
2021-01-12	$29.98	$30.10	$29.91	$30.05	$28.80	7,478
2021-01-11	$29.81	$30.05	$29.81	$29.97	$28.72	12,984
2021-01-08	$30.16	$30.38	$30.08	$30.26	$29.00	17,131
2021-01-07	$30.00	$30.19	$29.94	$30.10	$28.84	13,444
2021-01-06	$29.88	$30.20	$29.88	$30.02	$28.77	28,538
2021-01-05	$29.42	$29.79	$29.42	$29.75	$28.51	17,602
2021-01-04	$29.60	$29.77	$29.32	$29.42	$28.19	15,880
2020-12-31	$29.61	$29.61	$29.12	$29.24	$28.02	33,072
2020-12-30	$29.70	$29.78	$29.62	$29.67	$28.43	15,732
2020-12-29	$29.53	$29.67	$29.45	$29.48	$28.25	7,840
2020-12-28	$29.35	$29.42	$29.27	$29.28	$28.06	8,469
2020-12-24	$29.01	$29.07	$28.94	$29.00	$27.79	7,618
2020-12-23	$28.94	$29.03	$28.86	$28.94	$27.73	25,883
2020-12-22	$28.64	$28.77	$28.61	$28.75	$27.55	17,380
2020-12-21	$28.44	$28.83	$28.40	$28.77	$27.57	8,234
2020-12-18	$29.24	$29.24	$29.07	$29.09	$27.87	7,261
2020-12-17	$29.28	$29.28	$29.13	$29.14	$27.93	13,801
2020-12-16	$29.36	$29.49	$29.30	$29.41	$27.77	22,256
2020-12-15	$29.08	$29.35	$29.05	$29.29	$27.66	13,464
2020-12-14	$29.01	$29.24	$28.87	$28.87	$27.26	11,399
2020-12-11	$28.89	$28.92	$28.70	$28.84	$27.24	13,537
2020-12-10	$29.03	$29.07	$28.85	$29.03	$27.41	9,920
2020-12-09	$29.24	$29.24	$28.91	$29.07	$27.45	27,363
2020-12-08	$28.76	$29.09	$28.76	$28.90	$27.29	11,130
2020-12-07	$29.02	$29.07	$29.00	$29.02	$27.41	13,877
2020-12-04	$29.16	$29.20	$29.02	$29.13	$27.51	10,954
2020-12-03	$29.01	$29.09	$28.94	$28.95	$27.34	11,987
2020-12-02	$28.83	$28.96	$28.77	$28.89	$27.28	8,333
2020-12-01	$28.83	$29.02	$28.83	$28.99	$27.38	10,126
2020-11-30	$28.66	$28.72	$28.40	$28.40	$26.82	8,437
2020-11-27	$28.82	$28.92	$28.74	$28.85	$27.25	12,802
2020-11-25	$28.58	$28.75	$28.45	$28.66	$27.06	15,501
2020-11-24	$28.63	$28.73	$28.54	$28.65	$27.05	11,407
2020-11-23	$28.30	$28.37	$28.13	$28.23	$26.66	11,068
2020-11-20	$28.16	$28.28	$28.11	$28.28	$26.71	3,146
2020-11-19	$28.04	$28.22	$28.03	$28.20	$26.63	4,138
2020-11-18	$28.22	$28.34	$28.01	$28.07	$26.51	5,415
2020-11-17	$28.20	$28.22	$28.11	$28.17	$26.60	2,180
2020-11-16	$28.15	$28.22	$28.02	$28.13	$26.56	14,533
2020-11-13	$27.77	$27.95	$27.77	$27.82	$26.27	9,848
2020-11-12	$27.66	$27.74	$27.36	$27.44	$25.91	12,954
2020-11-11	$27.85	$27.91	$27.69	$27.91	$26.36	6,589
2020-11-10	$27.46	$27.83	$27.46	$27.63	$26.09	18,474
2020-11-09	$27.91	$27.91	$27.26	$27.26	$25.74	41,503
2020-11-06	$26.41	$26.58	$26.41	$26.42	$24.96	13,480
2020-11-05	$26.34	$26.57	$26.34	$26.48	$25.01	23,117
2020-11-04	$25.94	$26.84	$25.83	$25.85	$24.41	17,605
2020-11-03	$25.20	$25.59	$25.20	$25.57	$24.15	5,125
2020-11-02	$24.84	$24.88	$24.75	$24.79	$23.41	7,078
2020-10-30	$24.56	$24.57	$24.43	$24.50	$23.14	226,360
2020-10-29	$24.54	$24.77	$24.52	$24.68	$23.31	12,550
2020-10-28	$24.75	$24.75	$24.49	$24.57	$23.20	34,770
2020-10-27	$25.27	$25.44	$25.26	$25.26	$23.86	8,681
2020-10-26	$25.62	$25.65	$25.44	$25.49	$24.08	11,715
2020-10-23	$25.94	$25.94	$25.76	$25.93	$24.49	6,345
2020-10-22	$25.74	$25.86	$25.67	$25.77	$24.33	3,892
2020-10-21	$25.85	$26.04	$25.83	$25.86	$24.42	11,875
2020-10-20	$25.94	$26.00	$25.83	$25.87	$24.43	9,088
2020-10-19	$25.90	$25.99	$25.69	$25.69	$24.26	5,547
2020-10-16	$25.66	$25.91	$25.64	$25.79	$24.36	22,368
2020-10-15	$25.72	$25.72	$25.57	$25.67	$24.24	11,273
2020-10-14	$26.15	$26.27	$26.04	$26.10	$24.65	10,220
2020-10-13	$26.16	$26.16	$26.07	$26.12	$24.67	14,829
2020-10-12	$26.19	$26.49	$26.19	$26.39	$24.92	21,748
2020-10-09	$26.27	$26.29	$26.13	$26.22	$24.76	5,932
2020-10-08	$25.98	$26.11	$25.97	$26.07	$24.62	3,687
2020-10-07	$25.89	$25.96	$25.89	$25.95	$24.51	7,084
2020-10-06	$25.97	$26.06	$25.74	$25.76	$24.33	20,458
2020-10-05	$25.85	$25.98	$25.83	$25.96	$24.52	29,353
2020-10-02	$25.51	$25.63	$25.48	$25.62	$24.19	3,367
2020-10-01	$25.63	$25.70	$25.50	$25.65	$24.23	22,761
2020-09-30	$25.58	$25.74	$25.57	$25.57	$24.15	3,407
2020-09-29	$25.65	$25.72	$25.53	$25.63	$24.21	8,442
2020-09-28	$25.62	$25.70	$25.48	$25.60	$24.17	24,053
2020-09-25	$24.96	$25.22	$24.92	$25.22	$23.82	6,488
2020-09-24	$24.96	$25.27	$24.96	$25.24	$23.84	4,641
2020-09-23	$25.47	$25.57	$25.25	$25.25	$23.84	12,468
2020-09-22	$25.56	$25.57	$25.20	$25.52	$24.10	22,714
2020-09-21	$25.62	$25.66	$25.46	$25.55	$24.13	1,561
2020-09-18	$26.39	$26.39	$26.24	$26.28	$24.82	19,247
2020-09-17	$26.28	$26.45	$26.26	$26.42	$24.95	10,631
2020-09-16	$26.54	$26.56	$26.39	$26.40	$24.93	24,834
2020-09-15	$26.44	$26.47	$26.28	$26.36	$24.89	14,039
2020-09-14	$26.37	$26.37	$26.19	$26.28	$24.82	9,445
2020-09-11	$26.03	$26.17	$25.96	$26.08	$24.63	4,234
2020-09-10	$26.16	$26.16	$25.91	$25.91	$24.47	4,683
2020-09-09	$26.03	$26.21	$26.03	$26.17	$24.72	4,067
2020-09-08	$25.67	$25.90	$25.62	$25.69	$24.26	13,673
2020-09-04	$26.02	$26.04	$25.63	$26.02	$24.57	8,651
2020-09-03	$26.42	$26.42	$25.74	$25.76	$24.33	15,810
2020-09-02	$26.30	$26.43	$26.18	$26.43	$24.96	5,512
2020-09-01	$26.06	$26.12	$26.01	$26.07	$24.62	27,762
2020-08-31	$26.21	$26.24	$26.14	$26.14	$24.69	6,734
2020-08-28	$26.17	$26.26	$26.07	$26.21	$24.75	8,724
2020-08-27	$26.04	$26.17	$25.99	$26.08	$24.63	16,333
2020-08-26	$26.09	$26.38	$26.09	$26.31	$24.84	5,767
2020-08-25	$26.15	$26.16	$25.94	$26.11	$24.66	12,761
2020-08-24	$26.08	$26.15	$26.04	$26.08	$24.63	3,553
2020-08-21	$25.66	$25.74	$25.61	$25.72	$24.29	8,608
2020-08-20	$25.68	$25.87	$25.68	$25.87	$24.44	3,581
2020-08-19	$26.17	$26.20	$26.03	$26.04	$24.59	47,574
2020-08-18	$26.13	$26.16	$26.03	$26.09	$24.64	5,852
2020-08-17	$25.99	$26.14	$25.97	$26.03	$24.58	6,307
2020-08-14	$25.89	$26.01	$25.84	$25.84	$24.40	15,211
2020-08-13	$26.15	$26.22	$25.96	$26.06	$24.61	8,257
2020-08-12	$26.00	$26.33	$26.00	$26.15	$24.70	9,701
2020-08-11	$25.83	$26.03	$25.69	$25.69	$24.26	11,048
2020-08-10	$25.41	$25.52	$25.32	$25.44	$24.03	6,630
2020-08-07	$25.17	$25.40	$25.17	$25.35	$23.94	5,599
2020-08-06	$25.34	$25.51	$25.33	$25.45	$24.04	8,169
2020-08-05	$25.51	$25.62	$25.42	$25.53	$24.11	13,882
2020-08-04	$24.99	$25.24	$24.99	$25.19	$23.79	4,637
2020-08-03	$24.90	$25.02	$24.86	$24.98	$23.59	7,467
2020-07-31	$25.06	$25.06	$24.48	$24.57	$23.20	13,720
2020-07-30	$25.01	$25.23	$24.88	$25.23	$23.83	13,077
2020-07-29	$25.55	$25.65	$25.47	$25.63	$24.21	9,132
2020-07-28	$25.28	$25.62	$25.28	$25.50	$24.08	10,233
2020-07-27	$25.45	$25.61	$25.45	$25.56	$24.14	4,442
2020-07-24	$25.12	$25.24	$25.12	$25.20	$23.80	6,008
2020-07-23	$25.49	$25.62	$25.30	$25.34	$23.93	5,257
2020-07-22	$25.45	$25.49	$25.31	$25.48	$24.06	14,132
2020-07-21	$25.49	$25.52	$25.32	$25.32	$23.91	7,578
2020-07-20	$25.19	$25.23	$25.10	$25.23	$23.82	5,824
2020-07-17	$25.03	$25.19	$25.03	$25.18	$23.78	5,364
2020-07-16	$24.98	$25.14	$24.97	$25.08	$23.69	5,000
2020-07-15	$25.05	$25.18	$25.05	$25.16	$23.76	4,500
2020-07-14	$24.55	$24.82	$24.55	$24.82	$23.44	8,800
2020-07-13	$24.75	$24.83	$24.40	$24.40	$23.05	5,260
2020-07-10	$24.40	$24.65	$24.40	$24.65	$23.28	9,798
2020-07-09	$24.67	$24.67	$24.23	$24.41	$23.05	12,787
2020-07-08	$24.37	$24.71	$24.37	$24.71	$23.34	13,529
2020-07-07	$24.57	$24.83	$24.50	$24.65	$23.27	9,006
2020-07-06	$24.78	$24.93	$24.78	$24.88	$23.50	5,043
2020-07-02	$24.74	$24.76	$24.50	$24.56	$23.20	6,200
2020-07-01	$24.32	$24.40	$24.21	$24.31	$22.96	14,402
2020-06-30	$24.02	$24.24	$24.02	$24.24	$22.89	2,484
2020-06-29	$24.10	$24.26	$24.05	$24.16	$22.81	8,426
2020-06-26	$24.18	$24.18	$23.97	$24.01	$22.67	7,100
2020-06-25	$23.98	$24.20	$23.98	$24.20	$22.85	4,200
2020-06-24	$24.32	$24.32	$23.87	$23.95	$22.62	12,568
2020-06-23	$24.80	$24.81	$24.76	$24.76	$23.38	1,698
2020-06-22	$24.39	$24.58	$24.39	$24.57	$23.21	2,100
2020-06-19	$24.69	$24.69	$24.14	$24.24	$22.89	7,485
2020-06-18	$24.41	$24.50	$24.31	$24.42	$23.06	17,168
2020-06-17	$24.48	$24.58	$24.40	$24.46	$23.10	2,102
2020-06-16	$24.55	$24.55	$24.29	$24.36	$23.01	45,337
2020-06-15	$23.80	$24.13	$23.80	$24.13	$22.79	1,800
2020-06-12	$24.16	$24.16	$23.64	$23.97	$22.64	6,800
2020-06-11	$24.20	$24.26	$23.46	$23.54	$22.23	28,200
2020-06-10	$24.91	$25.08	$24.91	$24.96	$23.57	3,714
2020-06-09	$25.00	$25.08	$24.89	$25.06	$23.67	12,200
2020-06-08	$25.19	$25.24	$25.03	$25.24	$23.84	7,059
2020-06-05	$25.20	$25.20	$24.97	$24.98	$23.59	18,400
2020-06-04	$24.58	$24.66	$24.54	$24.54	$23.18	2,793
2020-06-03	$24.48	$24.74	$24.48	$24.59	$23.22	10,100
2020-06-02	$23.92	$24.05	$23.92	$24.02	$22.68	4,300
2020-06-01	$23.59	$23.82	$23.59	$23.82	$22.50	20,700
2020-05-29	$23.44	$23.44	$23.15	$23.40	$22.10	8,167
2020-05-28	$23.50	$23.62	$23.43	$23.43	$22.12	12,300
2020-05-27	$23.12	$23.13	$23.01	$23.12	$21.83	30,400
2020-05-26	$22.95	$23.09	$22.90	$23.00	$21.72	32,100
2020-05-22	$22.24	$22.38	$22.20	$22.29	$21.05	27,401
2020-05-21	$22.60	$22.64	$22.43	$22.47	$21.22	9,894
2020-05-20	$22.44	$22.70	$22.44	$22.56	$21.31	34,539
2020-05-19	$22.15	$22.40	$22.03	$22.03	$20.80	8,600
2020-05-18	$22.11	$22.42	$22.00	$22.42	$21.17	20,400
2020-05-15	$21.61	$21.66	$21.46	$21.53	$20.33	100,800
2020-05-14	$21.40	$21.70	$21.22	$21.70	$20.49	9,736
2020-05-13	$22.18	$22.18	$21.64	$21.80	$20.59	13,484
2020-05-12	$22.33	$22.33	$22.00	$22.04	$20.81	16,486
2020-05-11	$22.00	$22.21	$22.00	$22.16	$20.93	14,611
2020-05-08	$22.09	$22.25	$22.09	$22.15	$20.92	2,520
2020-05-07	$21.87	$22.00	$21.74	$21.87	$20.65	10,254
2020-05-06	$21.75	$21.82	$21.54	$21.62	$20.41	30,218
2020-05-05	$21.73	$21.87	$21.73	$21.81	$20.60	13,008
2020-05-04	$21.58	$21.60	$21.43	$21.60	$20.39	9,264
2020-05-01	$21.94	$21.94	$21.62	$21.82	$20.61	14,779
2020-04-30	$22.37	$22.44	$22.06	$22.13	$20.90	44,500
2020-04-29	$22.61	$22.73	$22.60	$22.65	$21.39	5,400
2020-04-28	$22.23	$22.31	$22.12	$22.12	$20.89	8,100
2020-04-27	$21.78	$22.12	$21.76	$21.95	$20.73	5,408
2020-04-24	$21.66	$21.75	$21.45	$21.68	$20.47	13,875
2020-04-23	$21.70	$21.87	$21.33	$21.36	$20.17	29,505
2020-04-22	$21.37	$21.60	$21.37	$21.56	$20.36	12,300
2020-04-21	$21.40	$21.45	$21.13	$21.16	$19.98	19,500
2020-04-20	$21.92	$22.06	$21.68	$21.81	$20.60	32,800
2020-04-17	$22.13	$22.13	$21.81	$22.08	$20.85	23,707
2020-04-16	$21.63	$21.63	$21.38	$21.55	$20.35	18,255
2020-04-15	$21.63	$21.70	$21.42	$21.57	$20.37	37,848
2020-04-14	$22.37	$22.37	$22.17	$22.29	$21.05	20,423
2020-04-13	$21.95	$21.95	$21.59	$21.77	$20.56	46,200
2020-04-09	$22.01	$22.05	$21.82	$21.95	$20.73	56,900
2020-04-08	$21.30	$21.56	$21.25	$21.46	$20.27	106,269
2020-04-07	$21.53	$21.62	$21.30	$21.30	$20.12	11,000
2020-04-06	$20.84	$21.25	$20.84	$21.09	$19.92	16,800
2020-04-03	$20.23	$20.30	$19.98	$20.05	$18.93	4,425
2020-04-02	$20.10	$20.49	$20.07	$20.39	$19.26	43,508
2020-04-01	$20.34	$20.60	$20.04	$20.04	$18.93	22,333
2020-03-31	$21.03	$21.23	$20.71	$20.99	$19.82	57,428
2020-03-30	$21.12	$21.18	$21.00	$21.18	$20.00	713,116
2020-03-27	$20.93	$21.15	$20.74	$21.02	$19.85	53,418
2020-03-26	$20.83	$21.58	$20.81	$21.58	$20.38	131,500
2020-03-25	$19.99	$20.85	$19.96	$20.60	$19.45	34,216
2020-03-24	$19.58	$19.89	$19.58	$19.78	$18.68	8,648
2020-03-23	$18.89	$18.89	$18.39	$18.51	$17.48	25,944
2020-03-20	$19.43	$19.48	$18.51	$18.51	$17.48	21,275
2020-03-19	$18.82	$19.35	$18.55	$19.02	$17.96	37,107
2020-03-18	$18.86	$19.23	$18.23	$18.62	$17.59	27,200
2020-03-17	$19.18	$19.54	$18.89	$19.54	$18.46	26,056
2020-03-16	$18.50	$19.44	$18.50	$18.91	$17.86	15,733
2020-03-13	$20.77	$21.07	$19.79	$21.05	$19.88	146,636
2020-03-12	$20.09	$20.54	$19.63	$19.63	$18.54	172,200
2020-03-11	$22.62	$22.62	$22.05	$22.11	$20.88	11,000
2020-03-10	$23.40	$23.40	$22.56	$23.25	$21.95	73,926
2020-03-09	$22.50	$23.34	$22.30	$22.36	$21.12	26,795
2020-03-06	$24.21	$24.27	$24.01	$24.20	$22.85	9,158
2020-03-05	$24.78	$24.86	$24.33	$24.51	$23.14	12,939
2020-03-04	$24.70	$25.13	$24.70	$25.13	$23.73	12,000
2020-03-03	$24.70	$24.98	$24.30	$24.46	$23.10	8,720
2020-03-02	$24.23	$24.64	$24.23	$24.64	$23.27	10,309
2020-02-28	$23.97	$24.25	$23.80	$24.24	$22.89	22,288
2020-02-27	$24.86	$24.95	$24.53	$24.53	$23.16	21,265
2020-02-26	$25.53	$25.57	$25.19	$25.25	$23.85	6,614
2020-02-25	$25.60	$25.60	$25.15	$25.20	$23.80	4,601
2020-02-24	$25.61	$25.74	$25.57	$25.59	$24.16	4,600
2020-02-21	$26.51	$26.67	$26.46	$26.54	$25.06	6,876
2020-02-20	$26.66	$26.77	$26.54	$26.67	$25.18	7,758
2020-02-19	$26.67	$26.84	$26.67	$26.76	$25.27	19,181
2020-02-18	$26.64	$26.71	$26.62	$26.68	$25.20	6,300
2020-02-14	$26.91	$26.91	$26.76	$26.79	$25.30	25,700
2020-02-13	$26.98	$27.04	$26.89	$26.89	$25.39	14,400
2020-02-12	$27.06	$27.16	$26.98	$27.09	$25.58	7,730
2020-02-11	$27.19	$27.19	$27.04	$27.11	$25.60	6,632
2020-02-10	$26.85	$26.98	$26.85	$26.92	$25.42	4,467
2020-02-07	$27.04	$27.04	$26.86	$26.87	$25.37	4,600
2020-02-06	$27.05	$27.14	$27.02	$27.10	$25.59	9,619
2020-02-05	$27.07	$27.07	$26.91	$27.03	$25.52	4,397
2020-02-04	$26.73	$26.90	$26.72	$26.78	$25.29	2,700
2020-02-03	$26.46	$26.47	$26.31	$26.36	$24.89	2,381
2020-01-31	$26.46	$26.46	$26.26	$26.31	$24.85	2,600
2020-01-30	$26.60	$26.72	$26.50	$26.72	$25.23	28,989
2020-01-29	$26.80	$26.86	$26.73	$26.73	$25.25	7,925
2020-01-28	$26.61	$26.71	$26.61	$26.70	$25.21	2,300
2020-01-27	$26.57	$26.63	$26.38	$26.38	$24.91	18,516
2020-01-24	$27.12	$27.23	$26.95	$27.04	$25.54	4,400
2020-01-23	$26.95	$27.16	$26.89	$27.10	$25.59	8,990
2020-01-22	$27.22	$27.22	$27.12	$27.12	$25.61	3,700
2020-01-21	$27.15	$27.22	$27.07	$27.11	$25.60	8,476
2020-01-17	$27.14	$27.22	$27.11	$27.22	$25.71	1,465
2020-01-16	$27.06	$27.14	$27.04	$27.14	$25.63	11,400
2020-01-15	$26.99	$27.09	$26.91	$26.91	$25.41	3,914
2020-01-14	$26.87	$27.08	$26.85	$26.92	$25.42	6,041
2020-01-13	$26.84	$27.00	$26.79	$26.92	$25.42	4,701
2020-01-10	$26.94	$26.94	$26.73	$26.80	$25.30	5,877
2020-01-09	$26.92	$26.99	$26.83	$26.92	$25.42	2,351
2020-01-08	$26.81	$27.03	$26.81	$26.91	$25.42	2,128
2020-01-07	$26.77	$26.96	$26.77	$26.86	$25.37	4,753
2020-01-06	$26.78	$26.96	$26.78	$26.92	$25.43	4,128
2020-01-03	$26.91	$26.99	$26.82	$26.87	$25.38	2,691
2020-01-02	$27.23	$27.25	$27.03	$27.08	$25.57	16,852
2019-12-31	$26.86	$26.96	$26.76	$26.96	$25.46	2,976
2019-12-30	$27.00	$27.01	$26.77	$26.86	$25.36	9,189
2019-12-27	$27.11	$27.19	$26.97	$27.03	$25.52	3,976
2019-12-26	$27.88	$27.97	$27.86	$27.86	$25.45	6,900
2019-12-24	$27.84	$27.84	$27.75	$27.75	$25.34	600
2019-12-23	$27.87	$27.87	$27.71	$27.78	$25.37	5,035
2019-12-20	$27.69	$27.85	$27.64	$27.85	$25.43	5,165
2019-12-19	$27.59	$27.73	$27.57	$27.65	$25.25	9,255
2019-12-18	$27.63	$27.80	$27.57	$27.66	$25.26	5,784
2019-12-17	$27.70	$27.84	$27.67	$27.74	$25.33	2,213
2019-12-16	$28.05	$28.07	$27.84	$27.91	$25.48	602,417
2019-12-13	$27.74	$27.81	$27.59	$27.71	$25.31	4,156
2019-12-12	$27.52	$27.54	$27.41	$27.46	$25.08	9,000
2019-12-11	$27.33	$27.45	$27.33	$27.39	$25.01	5,100
2019-12-10	$27.20	$27.32	$27.17	$27.24	$24.88	2,441
2019-12-09	$27.36	$27.36	$27.15	$27.32	$24.95	2,846
2019-12-06	$27.21	$27.38	$27.21	$27.30	$24.93	3,331
2019-12-05	$27.09	$27.13	$27.00	$27.13	$24.78	8,083
2019-12-04	$27.00	$27.14	$26.96	$27.07	$24.72	3,400
2019-12-03	$26.68	$26.86	$26.68	$26.81	$24.48	2,566
2019-12-02	$26.76	$26.93	$26.76	$26.87	$24.53	6,700
2019-11-29	$27.00	$27.12	$26.95	$27.04	$24.69	800
2019-11-27	$27.15	$27.19	$27.12	$27.18	$24.82	1,303
2019-11-26	$27.13	$27.14	$27.06	$27.12	$24.77	3,766
2019-11-25	$26.93	$27.11	$26.93	$27.06	$24.72	3,444
2019-11-22	$26.82	$26.92	$26.81	$26.87	$24.53	4,406
2019-11-21	$26.89	$26.90	$26.80	$26.87	$24.53	8,574
2019-11-20	$26.93	$27.03	$26.84	$26.90	$24.57	2,573
2019-11-19	$27.18	$27.18	$27.05	$27.16	$24.80	3,282
2019-11-18	$27.05	$27.16	$27.02	$27.10	$24.74	10,263
2019-11-15	$26.93	$27.07	$26.92	$27.07	$24.72	7,082
2019-11-14	$26.92	$26.97	$26.81	$26.92	$24.59	10,200
2019-11-13	$26.92	$27.17	$26.92	$27.08	$24.73	4,200
2019-11-12	$27.12	$27.12	$26.99	$27.08	$24.73	3,020
2019-11-11	$27.11	$27.11	$27.11	$27.11	$24.75	147
2019-11-08	$27.11	$27.19	$27.05	$27.16	$24.80	3,100
2019-11-07	$27.32	$27.32	$27.21	$27.21	$24.84	4,300
2019-11-06	$27.20	$27.26	$27.13	$27.15	$24.79	3,711
2019-11-05	$27.15	$27.23	$27.14	$27.17	$24.81	9,453
2019-11-04	$27.31	$27.34	$27.21	$27.21	$24.85	13,600
2019-11-01	$27.10	$27.11	$27.01	$27.11	$24.75	2,495
2019-10-31	$26.93	$26.93	$26.81	$26.86	$24.53	2,099
2019-10-30	$26.87	$26.97	$26.77	$26.93	$24.59	3,948
2019-10-29	$26.64	$26.88	$26.64	$26.80	$24.47	2,388
2019-10-28	$26.77	$26.90	$26.76	$26.83	$24.50	7,700
2019-10-25	$26.63	$26.75	$26.63	$26.69	$24.37	4,000
2019-10-24	$26.73	$26.77	$26.53	$26.72	$24.40	17,500
2019-10-23	$26.57	$26.73	$26.57	$26.68	$24.36	6,210
2019-10-22	$26.59	$26.72	$26.54	$26.62	$24.31	52,200
2019-10-21	$26.55	$26.55	$26.41	$26.46	$24.16	12,600
2019-10-18	$26.22	$26.32	$26.18	$26.32	$24.03	5,148
2019-10-17	$26.38	$26.45	$26.22	$26.23	$23.95	10,600
2019-10-16	$26.17	$26.21	$26.14	$26.21	$23.94	3,322
2019-10-15	$26.26	$26.33	$26.18	$26.18	$23.91	15,800
2019-10-14	$25.95	$26.01	$25.93	$25.93	$23.68	1,400
2019-10-11	$25.98	$26.10	$25.98	$26.03	$23.78	2,900
2019-10-10	$25.44	$25.53	$25.44	$25.53	$23.32	400
2019-10-09	$25.43	$25.45	$25.36	$25.41	$23.21	2,600
2019-10-08	$25.35	$25.35	$25.22	$25.22	$23.03	530
2019-10-07	$25.59	$25.63	$25.53	$25.53	$23.31	7,000
2019-10-04	$25.41	$25.49	$25.41	$25.49	$23.28	1,000
2019-10-03	$25.19	$25.24	$25.16	$25.24	$23.05	2,200
2019-10-02	$25.32	$25.32	$25.08	$25.10	$22.92	5,589
2019-10-01	$25.81	$25.82	$25.64	$25.66	$23.44	4,356
2019-09-30	$25.90	$25.92	$25.81	$25.84	$23.60	4,400
2019-09-27	$25.85	$25.85	$25.77	$25.77	$23.53	800
2019-09-26	$25.94	$25.94	$25.87	$25.87	$23.62	3,200
2019-09-25	$25.68	$25.75	$25.60	$25.74	$23.51	3,000
2019-09-24	$25.96	$25.96	$25.74	$25.81	$23.57	1,816
2019-09-23	$25.76	$25.85	$25.76	$25.85	$23.61	3,900
2019-09-20	$26.01	$26.01	$25.86	$25.92	$23.67	1,740
2019-09-19	$26.01	$26.01	$26.00	$26.01	$23.75	700
2019-09-18	$25.96	$25.97	$25.84	$25.91	$23.66	6,726
2019-09-17	$25.92	$25.98	$25.91	$25.98	$23.73	1,500
2019-09-16	$25.81	$25.88	$25.78	$25.84	$23.60	3,849
2019-09-13	$26.14	$26.14	$26.04	$26.07	$23.81	108,162
2019-09-12	$25.98	$25.98	$25.90	$25.93	$23.68	3,600
2019-09-11	$25.75	$25.85	$25.69	$25.81	$23.57	6,800
2019-09-10	$25.64	$25.67	$25.56	$25.63	$23.41	3,716
2019-09-09	$25.67	$25.68	$25.55	$25.60	$23.38	3,519
2019-09-06	$25.65	$25.65	$25.54	$25.55	$23.33	1,200
2019-09-05	$25.60	$25.60	$25.40	$25.46	$23.25	3,400
2019-09-04	$25.18	$25.32	$25.18	$25.27	$23.07	2,700
2019-09-03	$24.87	$25.01	$24.74	$24.89	$22.73	20,783
2019-08-30	$24.87	$25.01	$24.87	$24.99	$22.82	1,964
2019-08-29	$24.91	$24.98	$24.88	$24.91	$22.75	1,337
2019-08-28	$24.68	$24.76	$24.68	$24.73	$22.58	5,537
2019-08-27	$24.80	$24.80	$24.75	$24.76	$22.61	1,322
2019-08-26	$24.77	$24.80	$24.65	$24.72	$22.57	6,992
2019-08-23	$24.80	$24.80	$24.52	$24.52	$22.39	7,937
2019-08-22	$24.83	$24.84	$24.68	$24.84	$22.68	923
2019-08-21	$24.93	$25.00	$24.87	$24.90	$22.74	4,149
2019-08-20	$24.65	$24.75	$24.62	$24.67	$22.53	6,192
2019-08-19	$24.81	$24.86	$24.79	$24.79	$22.64	1,763
2019-08-16	$24.67	$24.67	$24.63	$24.63	$22.49	754
2019-08-15	$24.31	$24.33	$24.25	$24.33	$22.22	1,809
2019-08-14	$24.33	$24.39	$24.22	$24.27	$22.17	12,363
2019-08-13	$24.80	$24.90	$24.78	$24.85	$22.69	29,966
2019-08-12	$24.72	$24.73	$24.67	$24.67	$22.52	1,733
2019-08-09	$24.85	$25.00	$24.85	$24.90	$22.73	1,394
2019-08-08	$25.09	$25.09	$24.90	$24.99	$22.82	5,847
2019-08-07	$24.60	$24.74	$24.60	$24.74	$22.59	792
2019-08-06	$24.58	$24.64	$24.42	$24.51	$22.39	10,101
2019-08-05	$24.75	$24.84	$24.36	$24.36	$22.25	8,053
2019-08-02	$25.10	$25.12	$24.95	$25.07	$22.89	11,294
2019-08-01	$25.56	$25.56	$25.23	$25.23	$23.04	496
2019-07-31	$25.40	$25.40	$25.20	$25.20	$23.02	1,218
2019-07-30	$25.41	$25.43	$25.35	$25.36	$23.16	1,638
2019-07-29	$25.69	$25.75	$25.66	$25.69	$23.46	6,493
2019-07-26	$25.67	$25.67	$25.66	$25.66	$23.44	341
2019-07-25	$25.61	$25.64	$25.53	$25.55	$23.33	4,007
2019-07-24	$25.73	$25.77	$25.73	$25.77	$23.53	544
2019-07-23	$25.67	$25.81	$25.67	$25.75	$23.51	15,756
2019-07-22	$25.59	$25.59	$25.59	$25.59	$23.37	101
2019-07-19	$25.58	$25.65	$25.58	$25.60	$23.37	942
2019-07-18	$25.53	$25.72	$25.49	$25.67	$23.44	7,888
2019-07-17	$25.72	$25.73	$25.61	$25.70	$23.47	6,262
2019-07-16	$25.70	$25.70	$25.59	$25.61	$23.39	1,391
2019-07-15	$25.86	$25.86	$25.69	$25.76	$23.53	8,759
2019-07-12	$25.63	$25.75	$25.62	$25.69	$23.46	10,609
2019-07-11	$25.71	$25.71	$25.62	$25.65	$23.42	4,186
2019-07-10	$25.71	$25.72	$25.61	$25.61	$23.39	9,440
2019-07-09	$25.66	$25.68	$25.63	$25.63	$23.41	1,088
2019-07-08	$25.82	$25.82	$25.71	$25.82	$23.58	6,114
2019-07-05	$25.76	$25.86	$25.76	$25.86	$23.61	1,165
2019-07-03	$26.12	$26.13	$26.11	$26.13	$23.86	967
2019-07-02	$25.98	$25.98	$25.84	$25.88	$23.63	11,264
2019-07-01	$25.94	$25.98	$25.74	$25.85	$23.60	29,880
2019-06-28	$25.75	$25.75	$25.68	$25.73	$23.50	2,515
2019-06-27	$25.62	$25.65	$25.62	$25.62	$23.39	981
2019-06-26	$25.48	$25.63	$25.46	$25.56	$23.34	16,334
2019-06-25	$25.60	$25.61	$25.48	$25.52	$23.31	3,691
2019-06-24	$25.65	$25.68	$25.65	$25.68	$23.45	379
2019-06-21	$25.62	$25.64	$25.57	$25.63	$23.40	1,261
2019-06-20	$25.73	$25.77	$25.72	$25.72	$23.49	4,340
2019-06-19	$25.30	$25.45	$25.30	$25.45	$23.25	3,137
2019-06-18	$25.28	$25.37	$25.24	$25.30	$23.10	4,206
2019-06-17	$25.03	$25.03	$24.94	$24.94	$22.78	2,253
2019-06-14	$25.02	$25.02	$24.91	$24.96	$22.80	10,091
2019-06-13	$25.13	$25.13	$25.09	$25.09	$22.92	615
2019-06-12	$25.16	$25.16	$25.09	$25.09	$22.91	2,204
2019-06-11	$25.29	$25.29	$25.15	$25.20	$23.01	4,843
2019-06-10	$25.16	$25.16	$25.10	$25.10	$22.92	3,709
2019-06-07	$25.00	$25.11	$25.00	$25.03	$22.86	12,859
2019-06-06	$24.70	$24.75	$24.65	$24.71	$22.57	3,427
2019-06-05	$24.55	$24.58	$24.55	$24.56	$22.42	1,524
2019-06-04	$24.43	$24.53	$24.43	$24.53	$22.40	1,170
2019-06-03	$24.41	$24.41	$24.18	$24.24	$22.14	6,313
2019-05-31	$24.25	$24.25	$24.15	$24.22	$22.12	2,223
2019-05-30	$24.43	$24.43	$24.32	$24.41	$22.29	2,511
2019-05-29	$24.29	$24.32	$24.29	$24.32	$22.21	749
2019-05-28	$24.75	$24.75	$24.51	$24.51	$22.38	1,600
2019-05-24	$24.65	$24.69	$24.65	$24.69	$22.55	269
2019-05-23	$24.34	$24.44	$24.34	$24.39	$22.27	5,378
2019-05-22	$24.65	$24.70	$24.59	$24.65	$22.51	6,688
2019-05-21	$24.69	$24.75	$24.64	$24.70	$22.56	8,359
2019-05-20	$24.56	$24.60	$24.49	$24.56	$22.42	6,653
2019-05-17	$24.78	$24.78	$24.55	$24.61	$22.48	10,902
2019-05-16	$24.87	$24.90	$24.69	$24.76	$22.61	2,367
2019-05-15	$24.60	$24.60	$24.49	$24.56	$22.42	4,051
2019-05-14	$24.44	$24.53	$24.39	$24.47	$22.34	1,731
2019-05-13	$24.31	$24.33	$24.18	$24.26	$22.16	3,290
2019-05-10	$24.58	$24.72	$24.58	$24.72	$22.58	743
2019-05-09	$24.45	$24.57	$24.34	$24.57	$22.44	15,100
2019-05-08	$24.80	$24.80	$24.64	$24.72	$22.58	1,646
2019-05-07	$24.95	$24.95	$24.63	$24.73	$22.58	1,863
2019-05-06	$24.87	$25.16	$24.87	$25.16	$22.98	20,522
2019-05-03	$25.40	$25.40	$25.30	$25.36	$23.16	6,463
2019-05-02	$25.20	$25.20	$25.05	$25.15	$22.97	2,439
2019-05-01	$25.40	$25.60	$25.28	$25.28	$23.09	6,135
2019-04-30	$25.37	$25.45	$25.34	$25.45	$23.24	8,343
2019-04-29	$25.24	$25.37	$25.24	$25.31	$23.11	6,440
2019-04-26	$25.16	$25.25	$25.14	$25.20	$23.01	21,934
2019-04-25	$24.93	$25.06	$24.93	$24.99	$22.82	2,840
2019-04-24	$25.04	$25.10	$25.02	$25.04	$22.86	7,120
2019-04-23	$25.00	$25.29	$25.00	$25.29	$23.10	17,715
2019-04-22	$25.19	$25.26	$25.04	$25.05	$22.88	47,319
2019-04-18	$25.15	$25.18	$25.07	$25.07	$22.89	4,181
2019-04-17	$25.18	$25.18	$25.12	$25.15	$22.97	10,532
2019-04-16	$25.15	$25.15	$25.04	$25.04	$22.87	1,163
2019-04-15	$24.97	$25.00	$24.97	$24.98	$22.81	5,389
2019-04-12	$24.83	$24.98	$24.81	$24.93	$22.77	19,890
2019-04-11	$24.74	$24.74	$24.61	$24.65	$22.51	4,302
2019-04-10	$24.84	$24.84	$24.68	$24.70	$22.56	24,642
2019-04-09	$24.75	$24.78	$24.70	$24.71	$22.57	4,208
2019-04-08	$24.88	$24.88	$24.75	$24.80	$22.65	6,504
2019-04-05	$24.83	$24.83	$24.70	$24.78	$22.63	1,037
2019-04-04	$24.76	$24.76	$24.76	$24.76	$22.61	13
2019-04-03	$24.80	$24.80	$24.79	$24.79	$22.64	8,962
2019-04-02	$24.53	$24.59	$24.52	$24.58	$22.45	6,515
2019-04-01	$24.55	$24.57	$24.45	$24.55	$22.42	2,232
2019-03-29	$24.23	$24.23	$24.18	$24.22	$22.11	1,696
2019-03-28	$24.11	$24.15	$24.02	$24.15	$22.05	45,833
2019-03-27	$24.27	$24.36	$24.25	$24.28	$22.17	2,492
2019-03-26	$24.31	$24.34	$24.30	$24.30	$22.19	2,591
2019-03-25	$24.10	$24.12	$24.10	$24.12	$22.02	2,450
2019-03-22	$24.29	$24.29	$24.14	$24.14	$22.04	490
2019-03-21	$24.56	$24.65	$24.56	$24.65	$22.51	2,464
2019-03-20	$24.69	$24.77	$24.55	$24.64	$22.50	7,297
2019-03-19	$24.85	$24.85	$24.77	$24.77	$22.62	693
2019-03-18	$24.77	$24.78	$24.68	$24.75	$22.60	3,907
2019-03-15	$24.63	$24.66	$24.61	$24.63	$22.49	2,420
2019-03-14	$24.43	$24.47	$24.40	$24.40	$22.28	1,106
2019-03-13	$24.37	$24.50	$24.25	$24.44	$22.32	8,295
2019-03-12	$24.27	$24.31	$24.23	$24.23	$22.13	2,249
2019-03-11	$24.16	$24.22	$24.16	$24.21	$22.11	4,497
2019-03-08	$23.94	$23.96	$23.88	$23.96	$21.88	5,545
2019-03-07	$24.10	$24.10	$24.01	$24.01	$21.92	2,207
2019-03-06	$24.32	$24.34	$24.27	$24.27	$22.17	14,832
2019-03-05	$24.34	$24.34	$24.34	$24.34	$22.23	1,073
2019-03-04	$24.24	$24.30	$24.17	$24.30	$22.19	2,110
2019-03-01	$24.28	$24.33	$24.28	$24.33	$22.22	261
2019-02-28	$24.22	$24.25	$24.20	$24.20	$22.10	316
2019-02-27	$24.28	$24.33	$24.28	$24.28	$22.17	2,740
2019-02-26	$24.40	$24.43	$24.39	$24.43	$22.31	1,503
2019-02-25	$24.19	$24.24	$24.19	$24.24	$22.14	596
2019-02-22	$24.16	$24.19	$24.16	$24.19	$22.09	384
2019-02-21	$24.07	$24.08	$24.03	$24.06	$21.97	3,098
2019-02-20	$24.01	$24.38	$24.01	$24.10	$22.01	6,350
2019-02-19	$23.92	$24.01	$23.92	$24.01	$21.92	4,291
2019-02-15	$23.88	$23.88	$23.75	$23.85	$21.78	5,624
2019-02-14	$23.59	$23.66	$23.59	$23.59	$21.54	6,831
2019-02-13	$23.59	$23.64	$23.59	$23.59	$21.54	5,078
2019-02-12	$23.47	$23.53	$23.47	$23.53	$21.49	352
2019-02-11	$23.31	$23.31	$23.22	$23.22	$21.21	1,396
2019-02-08	$23.22	$23.31	$23.21	$23.29	$21.27	7,145
2019-02-07	$23.51	$23.51	$23.34	$23.40	$21.37	2,591
2019-02-06	$23.74	$23.79	$23.73	$23.73	$21.67	6,381
2019-02-05	$23.92	$23.95	$23.87	$23.88	$21.81	34,137
2019-02-04	$23.66	$23.76	$23.66	$23.74	$21.68	4,324
2019-02-01	$23.62	$23.75	$23.62	$23.69	$21.63	17,280
2019-01-31	$23.69	$23.72	$23.69	$23.72	$21.66	1,454
2019-01-30	$23.68	$23.79	$23.58	$23.79	$21.72	3,288
2019-01-29	$23.69	$23.69	$23.55	$23.55	$21.51	822
2019-01-28	$23.42	$23.47	$23.40	$23.45	$21.41	3,690
2019-01-25	$23.51	$23.59	$23.50	$23.59	$21.54	2,063
2019-01-24	$23.47	$23.49	$23.31	$23.38	$21.35	225,522
2019-01-23	$23.55	$23.55	$23.36	$23.45	$21.41	1,536
2019-01-22	$23.42	$23.42	$23.22	$23.27	$21.25	13,261
2019-01-18	$23.63	$23.70	$23.63	$23.68	$21.63	4,638
2019-01-17	$23.29	$23.40	$23.29	$23.37	$21.35	2,519
2019-01-16	$23.35	$23.35	$23.26	$23.33	$21.30	5,251
2019-01-15	$23.28	$23.31	$23.22	$23.24	$21.23	3,161
2019-01-14	$23.23	$23.23	$23.10	$23.12	$21.12	2,308
2019-01-11	$23.31	$23.31	$23.21	$23.24	$21.23	706
2019-01-10	$23.35	$23.42	$23.35	$23.42	$21.39	694
2019-01-09	$23.35	$23.39	$23.23	$23.39	$21.36	1,769
2019-01-08	$23.16	$23.16	$23.04	$23.08	$21.08	3,246
2019-01-07	$22.91	$23.01	$22.91	$22.91	$20.92	28,788
2019-01-04	$22.59	$22.87	$22.59	$22.82	$20.84	5,463
2019-01-03	$22.31	$22.31	$22.16	$22.16	$20.23	5,456
2019-01-02	$21.98	$22.33	$21.98	$22.29	$20.36	4,638
2018-12-31	$22.47	$22.47	$22.23	$22.38	$20.44	14,126
2018-12-28	$22.45	$22.51	$22.28	$22.33	$20.39	16,793
2018-12-27	$21.84	$22.19	$21.73	$22.19	$20.26	65,949
2018-12-26	$21.63	$22.24	$21.63	$22.24	$20.31	30,386
2018-12-24	$22.59	$22.59	$22.18	$22.18	$19.77	7,305
2018-12-21	$22.82	$22.82	$22.52	$22.64	$20.18	41,146
2018-12-20	$23.11	$23.11	$22.88	$22.88	$20.39	5,410
2018-12-19	$23.41	$23.50	$23.01	$23.07	$20.56	7,021
2018-12-18	$23.43	$23.43	$23.13	$23.24	$20.71	202,005
2018-12-17	$23.45	$23.45	$23.24	$23.27	$20.74	1,496
2018-12-14	$23.64	$23.69	$23.52	$23.56	$21.00	11,588
2018-12-13	$23.93	$23.96	$23.89	$23.89	$21.29	1,433
2018-12-12	$23.87	$23.92	$23.87	$23.91	$21.31	1,424
2018-12-11	$23.43	$23.60	$23.38	$23.53	$20.97	6,055
2018-12-10	$23.50	$23.55	$23.47	$23.49	$20.94	4,102
2018-12-07	$23.95	$24.01	$23.70	$23.74	$21.16	9,165
2018-12-06	$23.83	$23.83	$23.74	$23.74	$21.16	3,803
2018-12-04	$24.56	$24.56	$24.26	$24.26	$21.62	2,160
2018-12-03	$24.87	$24.88	$24.87	$24.88	$22.17	947
2018-11-30	$24.61	$24.61	$24.47	$24.56	$21.89	4,624
2018-11-29	$24.67	$24.67	$24.64	$24.64	$21.96	760
2018-11-28	$24.80	$24.83	$24.79	$24.79	$22.09	2,020
2018-11-27	$24.36	$24.47	$24.36	$24.47	$21.81	22,915
2018-11-26	$24.42	$24.49	$24.42	$24.49	$21.83	573
2018-11-23	$24.16	$24.19	$24.08	$24.17	$21.54	2,792
2018-11-21	$24.28	$24.30	$24.24	$24.24	$21.60	2,477
2018-11-20	$23.88	$24.04	$23.80	$23.89	$21.30	3,376
2018-11-19	$24.22	$24.30	$24.16	$24.16	$21.53	3,662
2018-11-16	$24.36	$24.47	$24.32	$24.44	$21.78	12,228
2018-11-15	$24.20	$24.53	$24.20	$24.49	$21.83	23,342
2018-11-14	$24.51	$24.54	$24.23	$24.33	$21.68	3,544
2018-11-13	$24.50	$24.50	$24.44	$24.47	$21.81	4,639
2018-11-12	$24.50	$24.50	$24.22	$24.33	$21.68	3,259
2018-11-09	$24.51	$24.63	$24.51	$24.63	$21.95	8,626
2018-11-08	$24.79	$24.86	$24.75	$24.75	$22.06	1,358
2018-11-07	$24.79	$24.89	$24.79	$24.89	$22.18	592
2018-11-06	$24.48	$24.54	$24.48	$24.52	$21.85	3,283
2018-11-05	$24.49	$24.49	$24.49	$24.49	$21.83	63
2018-11-02	$24.46	$24.49	$24.44	$24.49	$21.83	1,866
2018-11-01	$24.12	$24.12	$24.12	$24.12	$21.50	46
2018-10-31	$24.13	$24.22	$24.12	$24.12	$21.50	325
2018-10-30	$23.89	$23.96	$23.77	$23.91	$21.31	3,891
2018-10-29	$23.87	$23.87	$23.62	$23.62	$21.05	867
2018-10-26	$23.85	$23.85	$23.71	$23.82	$21.23	2,081
2018-10-25	$23.84	$24.02	$23.83	$23.98	$21.37	2,633
2018-10-24	$24.01	$24.02	$23.88	$23.88	$21.28	4,807
2018-10-23	$24.22	$24.26	$24.04	$24.24	$21.60	9,867
2018-10-22	$24.56	$24.56	$24.56	$24.56	$21.88	406
2018-10-19	$24.72	$24.72	$24.72	$24.72	$22.03	171
2018-10-18	$24.78	$24.78	$24.47	$24.47	$21.81	725
2018-10-17	$24.93	$25.00	$24.83	$24.94	$22.23	2,073
2018-10-16	$25.06	$25.10	$25.06	$25.10	$22.37	556
2018-10-15	$24.64	$24.68	$24.64	$24.67	$21.99	582
2018-10-12	$24.55	$24.58	$24.40	$24.58	$21.91	3,034
2018-10-11	$24.66	$24.70	$24.51	$24.51	$21.84	7,767
2018-10-10	$25.18	$25.18	$24.93	$24.93	$22.22	2,005
2018-10-09	$25.31	$25.44	$25.31	$25.44	$22.67	869
2018-10-08	$25.54	$25.56	$25.54	$25.54	$22.76	8,787
2018-10-05	$25.69	$25.69	$25.58	$25.58	$22.80	2,400
2018-10-04	$26.21	$26.21	$26.21	$26.21	$23.36	90
2018-10-03	$26.21	$26.21	$26.21	$26.21	$23.36	1,300
2018-10-02	$26.23	$26.23	$26.21	$26.21	$23.36	1,365
2018-10-01	$26.42	$26.44	$26.34	$26.35	$23.48	11,941
2018-09-28	$26.30	$26.30	$26.28	$26.28	$23.42	794
2018-09-27	$26.63	$26.63	$26.57	$26.57	$23.68	516
2018-09-26	$26.62	$26.73	$26.55	$26.73	$23.82	2,651
2018-09-25	$26.59	$26.59	$26.57	$26.57	$23.68	649
2018-09-24	$26.66	$26.66	$26.66	$26.66	$23.76	100
2018-09-21	$26.64	$26.66	$26.62	$26.66	$23.76	1,387
2018-09-20	$26.62	$26.70	$26.57	$26.69	$23.78	4,152
2018-09-19	$26.31	$26.35	$26.31	$26.32	$23.46	3,386
2018-09-18	$26.21	$26.28	$26.21	$26.28	$23.42	978
2018-09-17	$26.00	$26.06	$25.97	$25.97	$23.15	690
2018-09-14	$25.99	$25.99	$25.91	$25.91	$23.09	3,410
2018-09-13	$25.90	$25.96	$25.90	$25.93	$23.11	2,729
2018-09-12	$25.66	$25.66	$25.66	$25.66	$22.87	1,629
2018-09-11	$25.56	$25.57	$25.54	$25.54	$22.76	815
2018-09-10	$25.54	$25.54	$25.45	$25.45	$22.68	3,278
2018-09-07	$25.41	$25.41	$25.27	$25.35	$22.59	6,941
2018-09-06	$25.63	$25.63	$25.50	$25.50	$22.72	2,458
2018-09-05	$25.79	$25.79	$25.79	$25.79	$22.99	0
2018-09-04	$25.75	$25.80	$25.72	$25.79	$22.99	2,557
2018-08-31	$26.14	$26.14	$26.03	$26.05	$23.22	2,192
2018-08-30	$26.35	$26.35	$26.19	$26.19	$23.34	1,084
2018-08-29	$26.50	$26.54	$26.50	$26.54	$23.65	310
2018-08-28	$26.41	$26.44	$26.41	$26.44	$23.56	360
2018-08-27	$26.09	$26.09	$26.09	$26.09	$23.25	100
2018-08-24	$26.00	$26.09	$26.00	$26.09	$23.25	576
2018-08-23	$26.02	$26.02	$25.90	$25.94	$23.12	1,179
2018-08-22	$26.14	$26.16	$26.07	$26.12	$23.28	2,220
2018-08-21	$25.95	$26.12	$25.95	$26.07	$23.23	594
2018-08-20	$25.83	$25.83	$25.83	$25.83	$23.02	568
2018-08-17	$25.67	$25.72	$25.67	$25.71	$22.91	2,828
2018-08-16	$25.65	$25.67	$25.52	$25.59	$22.81	8,102
2018-08-15	$25.35	$25.40	$25.27	$25.40	$22.63	850
2018-08-14	$25.76	$25.77	$25.76	$25.76	$22.96	3,196
2018-08-13	$25.74	$25.74	$25.63	$25.63	$22.84	1,128
2018-08-10	$25.79	$25.83	$25.73	$25.78	$22.98	5,041
2018-08-09	$26.36	$26.36	$26.36	$26.36	$23.49	462
2018-08-08	$26.36	$26.36	$26.36	$26.36	$23.50	311
2018-08-07	$26.34	$26.34	$26.34	$26.34	$23.48	225
2018-08-06	$26.19	$26.19	$26.06	$26.11	$23.27	4,374
2018-08-03	$26.25	$26.26	$26.23	$26.24	$23.39	3,119
2018-08-02	$26.19	$26.22	$26.17	$26.22	$23.37	1,286
2018-08-01	$26.43	$26.43	$26.33	$26.33	$23.46	1,705
2018-07-31	$26.40	$26.40	$26.40	$26.40	$23.53	35
2018-07-30	$26.56	$26.57	$26.45	$26.46	$23.59	20,680
2018-07-27	$26.44	$26.45	$26.44	$26.45	$23.57	1,045
2018-07-26	$26.37	$26.43	$26.29	$26.36	$23.49	7,852
2018-07-25	$26.26	$26.26	$26.26	$26.26	$23.40	715
2018-07-24	$26.29	$26.29	$26.12	$26.18	$23.33	1,553
2018-07-23	$26.00	$26.07	$25.99	$26.07	$23.23	2,428
2018-07-20	$25.96	$25.96	$25.96	$25.96	$23.14	242
2018-07-19	$25.92	$26.01	$25.92	$25.96	$23.14	3,911
2018-07-18	$26.03	$26.03	$26.03	$26.03	$23.20	197
2018-07-17	$26.05	$26.05	$26.00	$26.05	$23.22	1,037
2018-07-16	$25.93	$25.97	$25.93	$25.93	$23.11	488
2018-07-13	$25.88	$25.88	$25.88	$25.88	$23.06	214
2018-07-12	$25.71	$25.71	$25.71	$25.71	$22.91	7
2018-07-11	$25.83	$25.83	$25.64	$25.71	$22.91	3,880
2018-07-10	$26.19	$26.19	$26.16	$26.18	$23.33	853
2018-07-09	$26.19	$26.19	$26.14	$26.19	$23.34	918
2018-07-06	$25.81	$25.81	$25.81	$25.81	$23.00	100
2018-07-05	$25.81	$25.81	$25.81	$25.81	$23.00	334
2018-07-03	$25.64	$25.64	$25.61	$25.61	$22.82	479
2018-07-02	$25.40	$25.53	$25.35	$25.53	$22.75	7,844
2018-06-29	$25.80	$25.85	$25.70	$25.70	$22.91	1,172
2018-06-28	$25.50	$25.61	$25.43	$25.61	$22.82	13,201
2018-06-27	$25.87	$25.87	$25.87	$25.87	$23.06	767
2018-06-26	$25.86	$25.86	$25.86	$25.86	$23.05	287
2018-06-25	$25.98	$25.98	$25.72	$25.72	$22.92	1,675
2018-06-22	$26.16	$26.16	$26.06	$26.06	$23.23	3,519
2018-06-21	$25.88	$25.95	$25.87	$25.87	$23.06	925
2018-06-20	$26.08	$26.08	$26.05	$26.06	$23.23	619
2018-06-19	$25.99	$25.99	$25.85	$25.99	$23.16	1,774
2018-06-18	$26.16	$26.25	$26.15	$26.19	$23.34	3,962
2018-06-15	$26.40	$26.45	$26.35	$26.35	$23.49	1,470
2018-06-14	$26.59	$26.59	$26.59	$26.59	$23.70	213
2018-06-13	$26.63	$26.67	$26.63	$26.67	$23.77	733
2018-06-12	$26.71	$26.71	$26.59	$26.60	$23.70	2,260
2018-06-11	$26.72	$26.78	$26.69	$26.78	$23.87	2,253
2018-06-08	$26.54	$26.58	$26.53	$26.58	$23.69	1,387
2018-06-07	$26.72	$26.72	$26.72	$26.72	$23.81	13
2018-06-06	$26.60	$26.72	$26.60	$26.72	$23.81	726
2018-06-05	$26.52	$26.52	$26.43	$26.52	$23.64	5,407
2018-06-04	$26.52	$26.52	$26.52	$26.52	$23.64	842
2018-06-01	$26.22	$26.22	$26.22	$26.22	$23.36	97
2018-05-31	$26.25	$26.25	$26.22	$26.22	$23.36	815
2018-05-30	$26.38	$26.41	$26.13	$26.41	$23.54	19,630
2018-05-29	$26.21	$26.21	$26.08	$26.08	$23.24	1,990
2018-05-25	$26.73	$26.73	$26.73	$26.73	$23.82	33
2018-05-24	$26.81	$26.81	$26.57	$26.73	$23.82	15,982
2018-05-23	$26.80	$26.80	$26.74	$26.80	$23.89	3,950
2018-05-22	$27.27	$27.27	$27.14	$27.18	$24.22	2,702
2018-05-21	$27.18	$27.18	$27.12	$27.12	$24.17	2,068
2018-05-18	$27.00	$27.00	$26.98	$26.98	$24.04	728
2018-05-17	$27.08	$27.10	$27.07	$27.07	$24.13	1,729
2018-05-16	$26.93	$26.93	$26.93	$26.93	$24.00	301
2018-05-15	$27.00	$27.00	$26.96	$26.96	$24.03	602
2018-05-14	$27.33	$27.33	$27.23	$27.27	$24.30	2,587
2018-05-11	$27.23	$27.23	$27.18	$27.18	$24.22	666
2018-05-10	$26.96	$26.96	$26.96	$26.96	$24.03	87
2018-05-09	$26.96	$27.00	$26.95	$26.96	$24.03	3,447
2018-05-08	$26.94	$26.98	$26.85	$26.98	$24.05	3,461
2018-05-07	$26.95	$26.97	$26.95	$26.96	$24.02	2,287
2018-05-04	$26.73	$26.84	$26.73	$26.84	$23.92	243
2018-05-03	$26.89	$26.89	$26.63	$26.81	$23.89	7,428
2018-05-02	$26.89	$26.98	$26.89	$26.98	$24.05	1,241
2018-05-01	$26.68	$26.83	$26.68	$26.83	$23.91	899
2018-04-30	$27.03	$27.07	$26.84	$26.84	$23.92	780
2018-04-27	$26.95	$27.01	$26.95	$27.01	$24.07	6,026
2018-04-26	$26.93	$26.98	$26.93	$26.96	$24.03	569
2018-04-25	$26.94	$26.94	$26.94	$26.94	$24.01	8
2018-04-24	$26.92	$26.97	$26.86	$26.94	$24.01	4,712
2018-04-23	$26.98	$26.99	$26.91	$26.91	$23.98	2,759
2018-04-20	$27.05	$27.08	$27.05	$27.06	$24.11	652
2018-04-19	$27.23	$27.23	$27.08	$27.08	$24.13	4,582
2018-04-18	$27.14	$27.21	$27.14	$27.20	$24.24	1,325
2018-04-17	$26.93	$27.05	$26.93	$27.05	$24.11	446
2018-04-16	$26.92	$26.92	$26.92	$26.92	$23.99	210
2018-04-13	$26.83	$26.83	$26.83	$26.83	$23.92	64
2018-04-12	$26.78	$26.83	$26.78	$26.83	$23.92	1,479
2018-04-11	$26.86	$26.86	$26.86	$26.86	$23.94	2,081
2018-04-10	$26.83	$26.91	$26.83	$26.91	$23.98	1,449
2018-04-09	$26.63	$26.75	$26.58	$26.58	$23.69	5,999
2018-04-06	$26.56	$26.56	$26.34	$26.34	$23.48	3,111
2018-04-05	$26.56	$26.57	$26.55	$26.55	$23.66	2,465
2018-04-04	$26.14	$26.28	$26.08	$26.28	$23.42	2,363
2018-04-03	$26.23	$26.23	$26.23	$26.23	$23.38	25
2018-04-02	$26.26	$26.26	$26.06	$26.23	$23.38	24,885
2018-03-29	$26.50	$26.50	$26.41	$26.46	$23.58	708
2018-03-28	$26.25	$26.27	$26.25	$26.27	$23.41	15,606
2018-03-27	$26.38	$26.38	$26.27	$26.28	$23.42	1,444
2018-03-26	$25.97	$26.01	$25.97	$26.01	$23.18	526
2018-03-23	$26.17	$26.18	$26.10	$26.10	$23.26	11,254
2018-03-22	$26.32	$26.41	$26.21	$26.21	$23.36	2,132
2018-03-21	$26.64	$26.67	$26.61	$26.67	$23.77	2,864
2018-03-20	$26.65	$26.68	$26.59	$26.68	$23.78	4,740
2018-03-19	$26.72	$26.72	$26.72	$26.72	$23.81	1,025
2018-03-16	$26.83	$26.86	$26.83	$26.86	$23.94	1,605
2018-03-15	$26.91	$26.91	$26.91	$26.91	$23.98	399
2018-03-14	$26.89	$27.00	$26.88	$27.00	$24.06	5,126
2018-03-13	$26.89	$26.89	$26.89	$26.89	$23.96	236
2018-03-12	$27.06	$27.06	$27.03	$27.05	$24.10	2,067
2018-03-09	$26.89	$27.01	$26.89	$27.01	$24.07	891
2018-03-08	$26.79	$26.79	$26.73	$26.75	$23.84	3,767
2018-03-07	$26.60	$26.66	$26.58	$26.66	$23.76	3,980
2018-03-06	$26.75	$26.77	$26.69	$26.73	$23.82	1,341
2018-03-05	$26.55	$26.55	$26.55	$26.55	$23.66	253
2018-03-02	$26.25	$26.37	$26.25	$26.37	$23.50	1,575
2018-03-01	$26.50	$26.50	$26.28	$26.28	$23.42	2,879
2018-02-28	$26.97	$27.06	$26.90	$26.90	$23.97	67,327
2018-02-27	$27.13	$27.14	$27.13	$27.14	$24.19	1,704
2018-02-26	$27.24	$27.37	$27.23	$27.37	$24.39	798
2018-02-23	$27.08	$27.18	$27.06	$27.18	$24.22	1,198
2018-02-22	$27.05	$27.05	$27.05	$27.05	$24.11	4
2018-02-21	$27.05	$27.05	$27.05	$27.05	$24.11	1,500
2018-02-20	$27.25	$27.25	$27.25	$27.25	$24.29	5
2018-02-16	$27.25	$27.25	$27.25	$27.25	$24.29	719
2018-02-15	$26.31	$26.31	$26.31	$26.31	$23.45	10
2018-02-14	$26.31	$26.31	$26.31	$26.31	$23.45	15
2018-02-13	$26.31	$26.31	$26.31	$26.31	$23.45	83
2018-02-12	$26.31	$26.31	$26.31	$26.31	$23.45	300
2018-02-09	$25.95	$25.98	$25.95	$25.98	$23.15	1,268
2018-02-08	$26.15	$26.15	$26.14	$26.14	$23.29	1,638
2018-02-07	$26.79	$26.79	$26.69	$26.69	$23.78	2,854
2018-02-06	$26.74	$26.95	$26.44	$26.95	$24.02	2,707
2018-02-05	$27.24	$27.24	$27.24	$27.24	$24.27	471
2018-02-02	$27.97	$27.97	$27.81	$27.81	$24.79	1,366
2018-02-01	$28.18	$28.18	$28.18	$28.18	$25.12	63
2018-01-31	$28.15	$28.18	$28.15	$28.18	$25.12	2,107
2018-01-30	$28.35	$28.35	$28.24	$28.24	$25.17	2,631
2018-01-29	$28.42	$28.42	$28.42	$28.42	$25.33	634
2018-01-26	$28.58	$28.58	$28.58	$28.58	$25.47	11
2018-01-25	$28.58	$28.58	$28.58	$28.58	$25.47	110
2018-01-24	$28.78	$28.78	$28.58	$28.60	$25.49	3,329
2018-01-23	$28.44	$28.44	$28.44	$28.44	$25.35	70
2018-01-22	$28.35	$28.44	$28.35	$28.44	$25.35	225
2018-01-19	$28.15	$28.15	$28.15	$28.15	$25.09	10
2018-01-18	$28.12	$28.15	$28.12	$28.15	$25.09	506
2018-01-17	$28.20	$28.20	$28.20	$28.20	$25.13	790
2018-01-16	$28.16	$28.16	$28.08	$28.08	$25.03	366
2018-01-12	$28.02	$28.07	$27.99	$28.05	$25.00	2,486
2018-01-11	$27.80	$27.80	$27.80	$27.80	$24.78	516
2018-01-10	$27.72	$27.72	$27.72	$27.72	$24.71	119
2018-01-09	$27.72	$27.74	$27.71	$27.74	$24.72	1,308
2018-01-08	$27.69	$27.72	$27.69	$27.69	$24.68	1,408
2018-01-05	$27.68	$27.71	$27.68	$27.71	$24.70	955
2018-01-04	$27.28	$27.28	$27.28	$27.28	$24.31	43
2018-01-03	$27.28	$27.28	$27.28	$27.28	$24.31	603
2018-01-02	$27.02	$27.02	$26.94	$26.94	$24.01	131
2017-12-29	$27.03	$27.03	$26.89	$26.94	$24.01	2,613
2017-12-28	$26.94	$26.94	$26.83	$26.94	$24.01	28,224
2017-12-27	$26.87	$26.87	$26.87	$26.87	$23.95	491
2017-12-26	$26.78	$26.78	$26.78	$26.78	$23.87	5
2017-12-22	$26.90	$26.91	$26.90	$26.91	$23.87	3,487
2017-12-21	$26.88	$26.88	$26.71	$26.71	$23.69	2,021
2017-12-20	$26.80	$26.80	$26.80	$26.80	$23.77	1,379
2017-12-19	$26.85	$26.87	$26.85	$26.87	$23.83	8,147
2017-12-18	$26.91	$26.99	$26.91	$26.99	$23.94	217
2017-12-15	$26.67	$26.67	$26.67	$26.67	$23.66	2
2017-12-14	$26.72	$26.72	$26.59	$26.67	$23.66	15,848
2017-12-13	$26.75	$26.85	$26.74	$26.81	$23.78	1,506
2017-12-12	$26.73	$26.73	$26.68	$26.71	$23.69	2,085
2017-12-11	$26.64	$26.64	$26.64	$26.64	$23.63	1,756
2017-12-08	$26.63	$26.63	$26.63	$26.63	$23.62	316
2017-12-07	$26.54	$26.54	$26.54	$26.54	$23.54	120
2017-12-06	$26.31	$26.31	$26.31	$26.31	$23.34	375
2017-12-05	$26.55	$26.56	$26.53	$26.53	$23.53	2,725
2017-12-04	$26.67	$26.67	$26.67	$26.67	$23.66	30
2017-12-01	$26.54	$26.67	$26.54	$26.67	$23.66	411
2017-11-30	$26.77	$26.82	$26.77	$26.82	$23.79	42,625
2017-11-29	$26.75	$26.75	$26.74	$26.74	$23.72	50,102
2017-11-28	$26.63	$26.79	$26.63	$26.77	$23.75	10,378
2017-11-27	$26.81	$26.83	$26.70	$26.70	$23.68	13,571
2017-11-24	$26.84	$26.85	$26.81	$26.81	$23.78	2,337
2017-11-22	$26.69	$26.69	$26.56	$26.56	$23.56	12,628
2017-11-21	$26.62	$26.62	$26.54	$26.60	$23.60	10,402
2017-11-20	$26.44	$26.44	$26.34	$26.38	$23.40	101,442
2017-11-17	$26.34	$26.36	$26.32	$26.32	$23.35	14,578
2017-11-16	$26.43	$26.50	$26.38	$26.48	$23.49	10,414
2017-11-15	$26.17	$26.23	$26.17	$26.23	$23.27	10,331
2017-11-14	$26.26	$26.38	$26.26	$26.35	$23.37	10,800
2017-11-13	$26.25	$26.30	$26.25	$26.30	$23.33	10,999
2017-11-10	$26.53	$26.53	$26.42	$26.42	$23.44	11,907
2017-11-09	$26.50	$26.53	$26.48	$26.53	$23.53	56,049
2017-11-08	$26.75	$26.80	$26.75	$26.80	$23.77	13,973
2017-11-07	$26.57	$26.57	$26.57	$26.57	$23.57	11,677
2017-11-06	$26.61	$26.61	$26.61	$26.61	$23.60	100,007
2017-11-03	$26.65	$26.70	$26.63	$26.69	$23.68	13,420
2017-11-02	$26.64	$26.65	$26.64	$26.65	$23.64	10,453
2017-11-01	$26.76	$26.76	$26.64	$26.64	$23.63	10,381
2017-10-31	$26.57	$26.57	$26.57	$26.57	$23.57	43
2017-10-30	$26.42	$26.51	$26.42	$26.48	$23.48	22,493
2017-10-27	$26.36	$26.36	$26.35	$26.35	$23.37	10,284
2017-10-26	$26.42	$26.50	$26.42	$26.48	$23.49	10,509
2017-10-25	$26.39	$26.39	$26.38	$26.38	$23.40	10,914
2017-10-24	$26.43	$26.49	$26.38	$26.49	$23.50	12,899
2017-10-23	$26.45	$26.45	$26.40	$26.40	$23.42	100,599
2017-10-20	$26.42	$26.44	$26.42	$26.42	$23.43	4,006
2017-10-19	$26.44	$26.49	$26.44	$26.46	$23.47	11,118
2017-10-18	$26.47	$26.47	$26.47	$26.47	$23.48	10,098
2017-10-17	$26.39	$26.39	$26.39	$26.39	$23.41	100,005
2017-10-16	$26.48	$26.48	$26.44	$26.44	$23.46	10,341
2017-10-13	$26.41	$26.41	$26.41	$26.41	$23.43	7
2017-10-12	$26.38	$26.41	$26.38	$26.41	$23.43	10,831
2017-10-11	$26.38	$26.38	$26.38	$26.38	$23.40	10,068
2017-10-10	$26.30	$26.30	$26.30	$26.30	$23.33	10,039
2017-10-09	$26.16	$26.16	$26.10	$26.10	$23.15	10,204
2017-10-06	$26.03	$26.09	$26.03	$26.08	$23.13	11,314
2017-10-05	$26.10	$26.15	$26.10	$26.14	$23.19	13,002
2017-10-04	$26.16	$26.17	$26.16	$26.16	$23.21	6,878
2017-10-03	$26.14	$26.17	$26.14	$26.17	$23.21	100,778
2017-10-02	$26.05	$26.19	$26.03	$26.18	$23.22	23,000
2017-09-29	$25.91	$25.91	$25.91	$25.91	$22.98	100
2017-09-28	$25.91	$25.91	$25.91	$25.91	$22.98	2
2017-09-27	$25.91	$25.91	$25.91	$25.91	$22.98	1,930
2017-09-26	$25.93	$25.93	$25.93	$25.93	$23.00	100
2017-09-25	$25.93	$25.93	$25.93	$25.93	$23.00	900
2017-09-22	$25.93	$25.93	$25.93	$25.93	$23.00	2
2017-09-21	$25.93	$25.93	$25.93	$25.93	$23.00	2
2017-09-20	$25.93	$25.93	$25.93	$25.93	$23.00	3
2017-09-19	$25.93	$25.93	$25.93	$25.93	$23.00	100
2017-09-18	$25.93	$25.93	$25.93	$25.93	$23.00	3
2017-09-15	$25.93	$25.93	$25.93	$25.93	$23.00	100
2017-09-14	$25.93	$25.93	$25.93	$25.93	$23.00	600
2017-09-13	$25.96	$25.96	$25.96	$25.96	$23.03	2,900
2017-09-12	$25.96	$25.96	$25.96	$25.96	$23.03	100
2017-09-11	$25.96	$25.96	$25.96	$25.96	$23.03	100
2017-09-08	$25.78	$25.78	$25.76	$25.76	$22.85	1,424
2017-09-07	$25.73	$25.73	$25.73	$25.73	$22.82	800
2017-09-06	$25.29	$25.29	$25.29	$25.29	$22.43	100
2017-09-05	$25.29	$25.29	$25.29	$25.29	$22.43	100
2017-09-01	$25.29	$25.29	$25.29	$25.29	$22.43	100
2017-08-31	$25.29	$25.29	$25.29	$25.29	$22.43	100
2017-08-30	$25.35	$25.35	$25.29	$25.29	$22.43	1,500
2017-08-29	$25.38	$25.38	$25.33	$25.33	$22.47	1,198
2017-08-28	$25.46	$25.46	$25.46	$25.46	$22.58	1,289
2017-08-25	$25.33	$25.33	$25.33	$25.33	$22.47	2
2017-08-24	$25.33	$25.33	$25.33	$25.33	$22.47	53
2017-08-23	$25.33	$25.33	$25.33	$25.33	$22.47	100
2017-08-22	$25.27	$25.27	$25.27	$25.27	$22.42	100
2017-08-21	$25.27	$25.27	$25.27	$25.27	$22.42	100
2017-08-18	$25.27	$25.27	$25.27	$25.27	$22.42	600
2017-08-17	$25.50	$25.50	$25.50	$25.50	$22.62	25
2017-08-16	$25.50	$25.50	$25.50	$25.50	$22.62	700
2017-08-15	$25.22	$25.22	$25.22	$25.22	$22.37	100
2017-08-14	$25.22	$25.22	$25.22	$25.22	$22.37	100
2017-08-11	$25.21	$25.22	$25.21	$25.22	$22.37	300
2017-08-10	$25.70	$25.70	$25.70	$25.70	$22.80	100
2017-08-09	$25.70	$25.70	$25.70	$25.70	$22.80	100
2017-08-08	$25.70	$25.70	$25.70	$25.70	$22.80	100
2017-08-07	$25.70	$25.70	$25.70	$25.70	$22.80	500
2017-08-04	$25.67	$25.67	$25.67	$25.67	$22.77	236
2017-08-03	$25.70	$25.70	$25.70	$25.70	$22.80	117
2017-08-02	$25.54	$25.54	$25.54	$25.54	$22.66	100
2017-08-01	$25.54	$25.54	$25.54	$25.54	$22.66	100
2017-07-31	$25.49	$25.54	$25.48	$25.54	$22.66	531
2017-07-28	$25.42	$25.42	$25.42	$25.42	$22.55	100
2017-07-27	$25.42	$25.42	$25.42	$25.42	$22.55	100
2017-07-26	$25.42	$25.42	$25.42	$25.42	$22.55	3
2017-07-25	$25.42	$25.42	$25.42	$25.42	$22.55	100
2017-07-24	$25.42	$25.42	$25.42	$25.42	$22.55	0
2017-07-21	$25.42	$25.42	$25.42	$25.42	$22.55	400
2017-07-20	$25.11	$25.11	$25.11	$25.11	$22.27	3
2017-07-19	$25.11	$25.11	$25.11	$25.11	$22.27	3
2017-07-18	$25.11	$25.11	$25.11	$25.11	$22.27	6
2017-07-17	$25.11	$25.11	$25.11	$25.11	$22.27	100
2017-07-14	$25.11	$25.11	$25.11	$25.11	$22.27	100
2017-07-13	$25.11	$25.11	$25.11	$25.11	$22.27	0
2017-07-12	$25.11	$25.11	$25.11	$25.11	$22.27	100
2017-07-11	$24.79	$24.79	$24.79	$24.79	$21.99	100
2017-07-10	$24.79	$24.79	$24.79	$24.79	$21.99	1
2017-07-07	$24.79	$24.79	$24.79	$24.79	$21.99	100
2017-07-06	$24.74	$24.82	$24.74	$24.79	$21.99	750
2017-07-05	$25.15	$25.15	$25.15	$25.15	$22.31	2
2017-07-03	$24.94	$25.15	$24.94	$25.15	$22.31	105
2017-06-30	$24.96	$25.15	$24.96	$25.15	$22.31	201
2017-06-29	$25.15	$25.15	$25.15	$25.15	$22.31	2
2017-06-28	$25.15	$25.15	$25.15	$25.15	$22.31	700
2017-06-27	$24.94	$24.94	$24.83	$24.83	$22.03	102
2017-06-26	$24.83	$24.83	$24.83	$24.83	$22.03	0
2017-06-23	$24.83	$24.83	$24.83	$24.83	$22.03	0
2017-06-22	$24.79	$24.83	$24.79	$24.83	$22.03	2,300
2017-06-21	$25.07	$25.07	$25.07	$25.07	$22.24	1
2017-06-20	$25.07	$25.07	$25.07	$25.07	$22.24	100
2017-06-19	$25.07	$25.07	$25.07	$25.07	$22.24	1
2017-06-16	$25.07	$25.07	$25.07	$25.07	$22.24	0
2017-06-15	$25.07	$25.07	$25.07	$25.07	$22.24	2
2017-06-14	$25.07	$25.07	$25.07	$25.07	$22.24	500
2017-06-13	$24.97	$24.97	$24.97	$24.97	$22.15	0

Nuveen ESG International Developed Markets Equity ETF (NUDM) Exchange: BATS

$32.75 ($0.19) 0.59%

Nuveen ESG International Developed Markets Equity ETF - Daily Information

Invest in Nuveen ESG International Developed Markets Equity ETF (NUDM)

Investing built for a better future.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Nuveen ESG International Developed Markets Equity ETF (NUDM)