Global X Scientific Beta US ETF (SCIU) Stock Profile

Data as of June 25, 2025

$33.48 ($-0.02) -0.06%

Global X Scientific Beta US ETF - Daily Information

Click for more stock information on Global X Scientific Beta US ETF.

Daily Information	Data
Date	June 25, 2025
Open	$33.41
Previous Close	$33.48
High	$33.48
Low	$33.38
Adjusted Open	$33.41
Previous Adjusted Close	$33.48
Adjusted High	$33.48
Adjusted Low	$33.38

Invest in Global X Scientific Beta US ETF (SCIU)

$417 million in distributions.

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

Investing built for a better future.

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

Historical Stock Data for Global X Scientific Beta US ETF (SCIU)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-08-21	$33.41	$33.48	$33.38	$33.48	$33.48	1,602
2020-08-20	$33.40	$33.50	$33.40	$33.50	$33.50	1,087
2020-08-19	$33.41	$33.52	$33.39	$33.39	$33.39	2,909
2020-08-18	$33.42	$33.50	$33.42	$33.50	$33.50	9,951
2020-08-17	$33.42	$33.49	$33.40	$33.49	$33.49	5,388
2020-08-14	$33.44	$33.50	$33.44	$33.49	$33.49	165,874
2020-08-13	$33.07	$33.50	$33.07	$33.50	$33.50	3,401
2020-08-12	$33.17	$33.53	$33.10	$33.17	$33.17	135,188
2020-08-11	$33.50	$33.55	$33.10	$33.18	$33.18	35,425
2020-08-10	$33.32	$33.44	$33.32	$33.42	$33.42	8,294
2020-08-07	$33.07	$33.30	$33.05	$33.30	$33.30	22,443
2020-08-06	$32.99	$33.08	$32.92	$33.08	$33.08	35,164
2020-08-05	$33.10	$33.15	$33.06	$33.06	$33.06	18,628
2020-08-04	$32.95	$33.04	$32.91	$33.03	$33.03	73,626
2020-08-03	$32.79	$32.92	$32.76	$32.92	$32.92	6,006
2020-07-31	$32.40	$32.70	$32.40	$32.70	$32.70	4,669
2020-07-30	$32.67	$32.71	$32.67	$32.67	$32.67	1,425
2020-07-29	$32.68	$32.85	$32.68	$32.80	$32.80	2,067
2020-07-28	$32.50	$32.54	$32.40	$32.40	$32.40	1,534
2020-07-27	$32.54	$32.54	$32.54	$32.54	$32.54	415
2020-07-24	$32.33	$32.33	$32.33	$32.33	$32.33	98
2020-07-23	$32.57	$32.57	$32.57	$32.57	$32.57	229
2020-07-22	$32.46	$32.72	$32.46	$32.68	$32.68	7,424
2020-07-21	$32.56	$32.60	$32.46	$32.46	$32.46	725
2020-07-20	$32.34	$32.37	$32.30	$32.37	$32.37	7,574
2020-07-17	$32.09	$32.34	$32.09	$32.34	$32.34	1,200
2020-07-16	$32.10	$32.16	$32.05	$32.14	$32.14	1,400
2020-07-15	$32.02	$32.11	$31.95	$32.06	$32.06	3,900
2020-07-14	$31.42	$31.80	$31.42	$31.79	$31.79	4,800
2020-07-13	$31.75	$31.75	$31.26	$31.26	$31.26	510
2020-07-10	$31.28	$31.49	$31.28	$31.49	$31.49	3,700
2020-07-09	$31.35	$31.35	$31.06	$31.19	$31.19	1,900
2020-07-08	$31.23	$31.39	$31.23	$31.39	$31.39	400
2020-07-07	$31.32	$31.32	$31.25	$31.25	$31.25	550
2020-07-06	$31.67	$31.67	$31.43	$31.52	$31.52	1,700
2020-07-02	$31.39	$31.43	$31.23	$31.23	$31.23	510
2020-07-01	$30.97	$31.20	$30.97	$31.12	$31.12	1,300
2020-06-30	$30.78	$31.08	$30.78	$31.08	$31.08	22,400
2020-06-29	$30.32	$30.55	$30.32	$30.49	$30.49	2,700
2020-06-26	$31.01	$31.01	$30.84	$30.91	$30.22	1,900
2020-06-25	$30.93	$31.46	$30.93	$31.46	$30.76	510
2020-06-24	$31.33	$31.38	$30.98	$31.17	$30.47	1,300
2020-06-23	$32.09	$32.09	$31.94	$31.94	$31.23	6,500
2020-06-22	$31.61	$31.99	$31.61	$31.96	$31.24	5,400
2020-06-19	$32.52	$32.55	$31.94	$32.01	$31.29	165,400
2020-06-18	$32.25	$32.31	$32.21	$32.31	$31.58	430
2020-06-17	$32.45	$32.45	$32.36	$32.36	$31.64	140
2020-06-16	$32.61	$32.61	$32.43	$32.43	$31.71	540
2020-06-15	$31.71	$32.08	$31.71	$31.92	$31.21	2,100
2020-06-12	$31.38	$31.69	$31.24	$31.65	$30.94	5,000
2020-06-11	$32.05	$32.25	$31.26	$31.26	$30.56	3,700
2020-06-10	$33.33	$33.51	$33.23	$33.25	$32.50	4,000
2020-06-09	$33.74	$33.76	$33.59	$33.66	$32.91	10,800
2020-06-08	$33.93	$34.19	$33.93	$34.19	$33.42	1,200
2020-06-05	$33.63	$33.97	$33.63	$33.68	$32.93	11,400
2020-06-04	$32.81	$32.96	$32.60	$32.78	$32.05	6,400
2020-06-03	$32.78	$32.96	$32.78	$32.93	$32.19	2,500
2020-06-02	$32.10	$32.28	$32.10	$32.28	$31.56	730
2020-06-01	$31.63	$32.03	$31.63	$32.03	$31.31	2,400
2020-05-29	$31.46	$31.81	$31.46	$31.81	$31.10	1,700
2020-05-28	$31.77	$31.77	$31.65	$31.65	$30.95	550
2020-05-27	$31.44	$31.62	$31.04	$31.62	$30.91	2,300
2020-05-26	$31.23	$31.23	$31.06	$31.06	$30.36	370
2020-05-22	$30.47	$30.49	$30.46	$30.49	$29.81	1,400
2020-05-21	$30.60	$30.64	$30.38	$30.38	$29.70	6,400
2020-05-20	$30.60	$30.60	$30.60	$30.60	$29.91	150
2020-05-19	$30.51	$30.56	$30.19	$30.19	$29.52	1,700
2020-05-18	$30.24	$30.51	$30.18	$30.51	$29.83	2,300
2020-05-15	$29.22	$29.24	$28.99	$29.24	$28.59	25,200
2020-05-14	$28.45	$29.18	$28.40	$29.18	$28.53	2,100
2020-05-13	$29.14	$29.14	$28.58	$28.80	$28.15	1,600
2020-05-12	$29.98	$29.98	$29.50	$29.50	$28.84	2,100
2020-05-11	$30.05	$30.26	$29.86	$30.16	$29.49	12,800
2020-05-08	$30.17	$30.26	$30.10	$30.26	$29.58	1,100
2020-05-07	$29.28	$29.28	$29.28	$29.28	$28.63	110
2020-05-06	$29.62	$29.62	$29.28	$29.28	$28.63	7,400
2020-05-05	$29.68	$29.82	$29.54	$29.59	$28.93	1,300
2020-05-04	$29.03	$29.26	$29.02	$29.26	$28.60	3,700
2020-05-01	$29.41	$29.41	$29.07	$29.17	$28.52	1,200
2020-04-30	$30.32	$30.32	$30.02	$30.10	$29.43	4,500
2020-04-29	$30.57	$30.83	$30.57	$30.73	$30.05	417,000
2020-04-28	$30.14	$30.24	$30.10	$30.10	$29.43	2,200
2020-04-27	$29.58	$29.95	$29.58	$29.95	$29.28	1,094,500
2020-04-24	$28.91	$29.25	$28.87	$29.18	$28.53	8,300
2020-04-23	$29.14	$29.24	$28.83	$28.89	$28.25	4,500
2020-04-22	$28.72	$29.10	$28.72	$29.08	$28.43	2,300
2020-04-21	$28.58	$28.67	$28.22	$28.36	$27.72	26,300
2020-04-20	$29.41	$29.62	$29.10	$29.19	$28.54	2,300
2020-04-17	$29.38	$29.86	$29.38	$29.86	$29.20	4,900
2020-04-16	$28.72	$28.92	$28.72	$28.92	$28.27	4,200
2020-04-15	$28.72	$28.94	$28.61	$28.91	$28.26	7,700
2020-04-14	$29.53	$29.70	$29.53	$29.70	$29.03	1,400
2020-04-13	$29.30	$29.30	$28.66	$28.91	$28.26	2,700
2020-04-09	$29.54	$29.86	$29.27	$29.51	$28.85	118,300
2020-04-08	$27.97	$28.90	$27.95	$28.90	$28.25	3,100
2020-04-07	$28.40	$28.49	$27.67	$27.67	$27.05	18,800
2020-04-06	$27.25	$27.58	$27.17	$27.58	$26.96	130,900
2020-04-03	$26.06	$26.06	$25.31	$25.49	$24.92	4,000
2020-04-02	$25.60	$26.05	$25.60	$25.98	$25.40	4,900
2020-04-01	$25.83	$25.92	$25.45	$25.51	$24.94	9,900
2020-03-31	$27.26	$27.31	$26.76	$26.82	$26.22	2,600
2020-03-30	$27.15	$27.49	$27.07	$27.49	$26.88	6,400
2020-03-27	$26.48	$27.21	$26.48	$26.60	$26.01	6,200
2020-03-26	$26.19	$27.38	$26.19	$27.38	$26.77	23,800
2020-03-25	$25.66	$26.60	$25.52	$25.94	$25.36	16,100
2020-03-24	$24.42	$25.19	$24.42	$25.19	$24.63	13,000
2020-03-23	$23.44	$23.44	$22.50	$23.02	$22.51	23,700
2020-03-20	$25.08	$25.12	$23.71	$23.71	$23.18	10,200
2020-03-19	$25.08	$25.28	$24.63	$24.92	$24.37	10,200
2020-03-18	$25.63	$25.63	$23.80	$24.68	$24.12	5,900
2020-03-17	$25.90	$26.65	$25.90	$26.65	$26.05	1,900
2020-03-16	$25.54	$26.39	$25.14	$25.14	$24.58	7,500
2020-03-13	$27.88	$28.24	$26.61	$28.24	$27.61	3,400
2020-03-12	$27.31	$27.56	$26.00	$26.33	$25.74	24,800
2020-03-11	$30.20	$30.20	$29.09	$29.34	$28.68	17,600
2020-03-10	$30.12	$31.00	$30.10	$31.00	$30.30	1,500
2020-03-09	$28.55	$30.50	$28.55	$29.68	$29.02	35,800
2020-03-06	$32.04	$32.40	$31.61	$32.40	$31.68	6,000
2020-03-05	$33.28	$33.29	$32.83	$32.94	$32.21	2,700
2020-03-04	$33.30	$34.03	$33.19	$34.03	$33.27	1,300
2020-03-03	$33.22	$33.80	$32.56	$32.71	$31.98	16,500
2020-03-02	$32.10	$33.35	$32.10	$33.35	$32.60	157,200
2020-02-28	$31.81	$32.07	$31.28	$32.07	$31.35	4,300
2020-02-27	$33.39	$33.76	$32.64	$32.64	$31.91	8,600
2020-02-26	$34.63	$34.63	$33.98	$33.99	$33.23	4,300
2020-02-25	$34.98	$34.98	$34.14	$34.25	$33.48	6,700
2020-02-24	$35.47	$35.47	$35.30	$35.32	$34.53	3,700
2020-02-21	$36.30	$36.31	$36.22	$36.26	$35.45	19,500
2020-02-20	$36.47	$36.63	$36.29	$36.58	$35.76	9,500
2020-02-19	$36.64	$36.66	$36.61	$36.62	$35.80	4,600
2020-02-18	$36.47	$36.53	$36.41	$36.53	$35.71	5,800
2020-02-14	$36.58	$36.58	$36.49	$36.56	$35.74	5,900
2020-02-13	$36.37	$36.59	$36.37	$36.51	$35.69	10,300
2020-02-12	$36.41	$36.50	$36.40	$36.50	$35.68	3,200
2020-02-11	$36.23	$36.28	$36.22	$36.22	$35.41	4,400
2020-02-10	$35.96	$36.01	$35.90	$36.01	$35.20	6,500
2020-02-07	$35.98	$35.98	$35.85	$35.85	$35.05	5,800
2020-02-06	$36.16	$36.16	$36.08	$36.08	$35.27	1,500
2020-02-05	$36.04	$36.08	$36.03	$36.06	$35.25	2,400
2020-02-04	$35.79	$35.83	$35.74	$35.74	$34.94	1,600
2020-02-03	$35.33	$35.53	$35.33	$35.39	$34.60	1,900
2020-01-31	$35.69	$35.69	$35.10	$35.15	$34.37	3,300
2020-01-30	$35.38	$35.74	$35.38	$35.74	$34.94	2,500
2020-01-29	$35.72	$35.77	$35.62	$35.62	$34.83	5,100
2020-01-28	$35.58	$35.81	$35.58	$35.74	$34.94	4,100
2020-01-27	$35.48	$35.54	$35.44	$35.44	$34.65	7,400
2020-01-24	$36.16	$36.16	$35.80	$35.89	$35.09	5,000
2020-01-23	$35.89	$36.20	$35.89	$36.20	$35.39	4,500
2020-01-22	$36.25	$36.25	$36.08	$36.09	$35.28	5,900
2020-01-21	$36.04	$36.17	$36.04	$36.06	$35.25	6,500
2020-01-17	$36.04	$36.11	$36.02	$36.11	$35.31	4,900
2020-01-16	$35.86	$35.98	$35.86	$35.98	$35.18	158,800
2020-01-15	$35.50	$35.74	$35.50	$35.67	$34.87	1,900
2020-01-14	$35.64	$35.65	$35.54	$35.65	$34.85	35,500
2020-01-13	$35.50	$35.61	$35.50	$35.61	$34.81	1,600
2020-01-10	$35.35	$35.35	$35.33	$35.35	$34.56	1,700
2020-01-09	$35.22	$35.37	$35.22	$35.37	$34.58	2,700
2020-01-08	$35.26	$35.31	$35.22	$35.22	$34.43	2,200
2020-01-07	$35.07	$35.13	$35.07	$35.12	$34.34	680
2020-01-06	$35.04	$35.17	$35.02	$35.17	$34.38	4,500
2020-01-03	$35.01	$35.18	$35.01	$35.13	$34.34	6,100
2020-01-02	$35.28	$35.28	$35.13	$35.28	$34.49	2,200
2019-12-31	$35.03	$35.16	$35.03	$35.16	$34.37	1,800
2019-12-30	$35.02	$35.13	$35.02	$35.05	$34.26	3,200
2019-12-27	$35.49	$35.55	$35.49	$35.50	$34.38	2,000
2019-12-26	$35.37	$35.52	$35.37	$35.48	$34.35	2,900
2019-12-24	$35.40	$35.42	$35.40	$35.42	$34.29	1,400
2019-12-23	$35.42	$35.44	$35.40	$35.41	$34.28	1,400
2019-12-20	$35.43	$35.47	$35.36	$35.46	$34.33	12,500
2019-12-19	$35.17	$35.26	$35.17	$35.21	$34.10	850
2019-12-18	$35.12	$35.14	$35.08	$35.14	$34.02	1,000
2019-12-17	$35.16	$35.16	$35.11	$35.12	$34.00	3,100
2019-12-16	$35.09	$35.14	$35.06	$35.08	$33.96	3,100
2019-12-13	$34.86	$34.87	$34.84	$34.87	$33.76	1,300
2019-12-12	$34.92	$34.92	$34.71	$34.87	$33.76	5,400
2019-12-11	$34.63	$34.63	$34.59	$34.62	$33.52	1,600
2019-12-10	$34.57	$34.60	$34.51	$34.53	$33.43	1,500
2019-12-09	$34.55	$34.64	$34.55	$34.58	$33.49	960
2019-12-06	$34.63	$34.74	$34.63	$34.64	$33.54	2,400
2019-12-05	$34.31	$34.40	$34.31	$34.40	$33.31	3,900
2019-12-04	$34.30	$34.42	$34.30	$34.36	$33.27	2,700
2019-12-03	$33.99	$34.12	$33.99	$34.12	$33.04	850
2019-12-02	$34.39	$34.41	$34.33	$34.33	$33.24	3,900
2019-11-29	$34.65	$34.73	$34.62	$34.62	$33.52	2,600
2019-11-27	$34.67	$34.77	$34.66	$34.77	$33.66	3,900
2019-11-26	$34.50	$34.64	$34.50	$34.64	$33.54	2,100
2019-11-25	$34.34	$34.55	$34.34	$34.52	$33.43	4,100
2019-11-22	$34.30	$34.33	$34.22	$34.33	$33.24	3,900
2019-11-21	$34.28	$34.28	$34.22	$34.24	$33.15	3,800
2019-11-20	$34.41	$34.41	$34.22	$34.37	$33.28	3,200
2019-11-19	$34.53	$34.53	$34.37	$34.43	$33.34	6,700
2019-11-18	$34.42	$34.42	$34.39	$34.39	$33.30	1,800
2019-11-15	$34.31	$34.38	$34.31	$34.38	$33.29	2,900
2019-11-14	$34.17	$34.17	$34.13	$34.17	$33.09	2,900
2019-11-13	$34.01	$34.15	$34.01	$34.13	$33.05	1,700
2019-11-12	$34.08	$34.11	$33.99	$34.02	$32.94	3,300
2019-11-11	$33.88	$33.98	$33.88	$33.96	$32.88	6,100
2019-11-08	$34.00	$34.05	$33.99	$34.05	$32.97	4,000
2019-11-07	$34.11	$34.15	$34.02	$34.02	$32.95	4,500
2019-11-06	$33.96	$34.02	$33.94	$34.02	$32.94	5,900
2019-11-05	$34.09	$34.09	$34.00	$34.00	$32.92	850
2019-11-04	$34.12	$34.12	$34.06	$34.06	$32.98	1,300
2019-11-01	$34.03	$34.03	$33.97	$34.02	$32.94	5,700
2019-10-31	$33.79	$33.79	$33.68	$33.76	$32.69	5,400
2019-10-30	$33.78	$33.95	$33.75	$33.91	$32.84	8,000
2019-10-29	$33.81	$33.89	$33.81	$33.83	$32.76	3,900
2019-10-28	$33.88	$33.88	$33.76	$33.76	$32.69	1,700
2019-10-25	$33.73	$33.74	$33.73	$33.74	$32.67	430
2019-10-24	$33.64	$33.76	$33.64	$33.76	$32.69	1,000
2019-10-23	$33.60	$33.65	$33.60	$33.65	$32.58	450
2019-10-22	$33.65	$33.65	$33.64	$33.64	$32.57	890
2019-10-21	$33.72	$33.80	$33.72	$33.80	$32.73	1,700
2019-10-18	$33.55	$33.65	$33.51	$33.64	$32.57	1,900
2019-10-17	$33.56	$33.66	$33.54	$33.54	$32.47	1,900
2019-10-16	$33.52	$33.56	$33.49	$33.54	$32.47	1,900
2019-10-15	$33.63	$33.63	$33.63	$33.63	$32.57	570
2019-10-14	$33.44	$33.47	$33.40	$33.44	$32.38	2,600
2019-10-11	$33.63	$33.72	$33.49	$33.49	$32.43	5,900
2019-10-10	$33.01	$33.24	$33.01	$33.23	$32.18	5,900
2019-10-09	$32.90	$33.07	$32.90	$33.03	$31.98	6,800
2019-10-08	$32.89	$32.92	$32.75	$32.75	$31.71	3,100
2019-10-07	$33.32	$33.42	$33.26	$33.30	$32.25	2,000
2019-10-04	$33.25	$33.46	$33.25	$33.45	$32.39	5,300
2019-10-03	$32.79	$32.99	$32.76	$32.99	$31.94	1,700
2019-10-02	$33.20	$33.20	$32.64	$32.78	$31.74	2,100
2019-10-01	$33.57	$33.57	$33.28	$33.32	$32.26	3,200
2019-09-30	$33.71	$33.75	$33.69	$33.70	$32.63	9,800
2019-09-27	$33.61	$33.61	$33.39	$33.52	$32.45	1,700
2019-09-26	$33.67	$33.81	$33.64	$33.72	$32.65	42,200
2019-09-25	$33.60	$33.76	$33.49	$33.72	$32.65	9,800
2019-09-24	$33.89	$33.89	$33.53	$33.58	$32.51	2,000
2019-09-23	$33.78	$33.80	$33.75	$33.75	$32.68	930
2019-09-20	$33.90	$33.90	$33.74	$33.74	$32.67	2,100
2019-09-19	$33.89	$33.92	$33.83	$33.86	$32.79	6,900
2019-09-18	$33.84	$33.85	$33.60	$33.84	$32.77	6,600
2019-09-17	$33.74	$33.85	$33.72	$33.85	$32.77	3,700
2019-09-16	$33.65	$33.68	$33.65	$33.68	$32.61	1,400
2019-09-13	$33.88	$33.88	$33.67	$33.67	$32.60	5,000
2019-09-12	$33.82	$33.86	$33.77	$33.77	$32.70	9,000
2019-09-11	$33.52	$33.64	$33.52	$33.64	$32.57	3,600
2019-09-10	$33.46	$33.46	$33.28	$33.44	$32.38	7,500
2019-09-09	$33.44	$33.50	$33.44	$33.50	$32.44	5,100
2019-09-06	$33.60	$33.64	$33.56	$33.56	$32.49	3,400
2019-09-05	$33.54	$33.58	$33.45	$33.46	$32.40	16,600
2019-09-04	$33.00	$33.19	$33.00	$33.19	$32.14	1,700
2019-09-03	$32.74	$32.87	$32.71	$32.87	$31.82	2,500
2019-08-30	$33.00	$33.00	$32.92	$33.00	$31.95	4,300
2019-08-29	$32.97	$33.03	$32.97	$32.99	$31.94	3,400
2019-08-28	$32.41	$32.58	$32.39	$32.58	$31.55	25,700
2019-08-27	$32.63	$32.63	$32.38	$32.39	$31.36	7,400
2019-08-26	$32.37	$32.50	$32.35	$32.50	$31.47	4,200
2019-08-23	$32.79	$32.79	$32.08	$32.08	$31.06	2,500
2019-08-22	$32.92	$33.03	$32.92	$32.97	$31.92	10,200
2019-08-21	$32.87	$32.95	$32.82	$32.95	$31.90	3,500
2019-08-20	$32.62	$32.78	$32.62	$32.64	$31.60	1,400
2019-08-19	$32.74	$32.90	$32.74	$32.86	$31.82	2,000
2019-08-16	$32.51	$32.51	$32.46	$32.51	$31.48	1,300
2019-08-15	$32.16	$32.16	$32.01	$32.09	$31.07	6,000
2019-08-14	$32.42	$32.42	$31.95	$31.95	$30.94	14,100
2019-08-13	$32.82	$32.97	$32.80	$32.83	$31.79	4,800
2019-08-12	$32.60	$32.64	$32.37	$32.37	$31.34	7,000
2019-08-09	$32.87	$32.92	$32.73	$32.82	$31.78	3,200
2019-08-08	$32.80	$32.97	$32.80	$32.97	$31.92	5,800
2019-08-07	$31.98	$32.48	$31.98	$32.48	$31.45	4,800
2019-08-06	$31.96	$32.34	$31.96	$32.34	$31.32	2,300
2019-08-05	$32.28	$32.28	$31.75	$31.86	$30.85	24,800
2019-08-02	$32.87	$32.87	$32.68	$32.75	$31.71	16,100
2019-08-01	$33.44	$33.54	$32.99	$32.99	$31.94	11,300
2019-07-31	$33.61	$33.61	$33.02	$33.30	$32.24	560
2019-07-30	$33.63	$33.63	$33.55	$33.56	$32.49	2,200
2019-07-29	$33.64	$33.70	$33.64	$33.70	$32.63	1,600
2019-07-26	$33.72	$33.72	$33.70	$33.72	$32.65	1,600
2019-07-25	$33.53	$33.55	$33.52	$33.53	$32.46	2,800
2019-07-24	$33.52	$33.68	$33.52	$33.68	$32.61	1,800
2019-07-23	$33.45	$33.52	$33.32	$33.51	$32.45	3,100
2019-07-22	$33.28	$33.41	$33.28	$33.33	$32.27	1,000
2019-07-19	$33.63	$33.63	$33.36	$33.36	$32.30	2,400
2019-07-18	$33.37	$33.52	$33.37	$33.52	$32.45	800
2019-07-17	$33.48	$33.49	$33.39	$33.39	$32.33	2,200
2019-07-16	$33.54	$33.56	$33.53	$33.53	$32.47	2,300
2019-07-15	$33.64	$33.64	$33.60	$33.61	$32.55	4,200
2019-07-12	$33.49	$33.63	$33.49	$33.62	$32.55	2,600
2019-07-11	$33.36	$33.42	$33.31	$33.42	$32.36	1,400
2019-07-10	$33.43	$33.43	$33.37	$33.38	$32.32	2,000
2019-07-09	$33.16	$33.32	$33.16	$33.32	$32.26	4,400
2019-07-08	$33.30	$33.30	$33.22	$33.30	$32.24	5,800
2019-07-05	$33.25	$33.37	$33.10	$33.33	$32.27	1,900
2019-07-03	$33.34	$33.43	$33.34	$33.41	$32.35	2,100
2019-07-02	$33.12	$33.14	$33.06	$33.11	$32.06	9,300
2019-07-01	$33.06	$33.07	$32.95	$33.06	$32.02	2,900
2019-06-28	$32.79	$32.80	$32.74	$32.80	$31.76	6,600
2019-06-27	$32.54	$32.59	$32.51	$32.59	$31.55	1,000
2019-06-26	$32.91	$32.91	$32.72	$32.72	$31.42	2,200
2019-06-25	$33.13	$33.13	$32.87	$32.87	$31.56	5,500
2019-06-24	$33.17	$33.17	$33.10	$33.10	$31.79	2,200
2019-06-21	$33.17	$33.28	$33.17	$33.22	$31.90	2,300
2019-06-20	$33.32	$33.33	$33.19	$33.33	$32.01	5,100
2019-06-19	$32.90	$33.08	$32.90	$33.05	$31.74	2,100
2019-06-18	$32.82	$32.98	$32.82	$32.86	$31.56	8,700
2019-06-17	$32.63	$32.68	$32.60	$32.60	$31.31	1,200
2019-06-14	$32.61	$32.69	$32.60	$32.69	$31.39	3,000
2019-06-13	$32.62	$32.71	$32.62	$32.65	$31.36	820
2019-06-12	$32.63	$32.63	$32.53	$32.55	$31.26	5,400
2019-06-11	$32.86	$32.86	$32.48	$32.57	$31.28	2,600
2019-06-10	$32.72	$32.80	$32.65	$32.65	$31.36	2,100
2019-06-07	$32.55	$32.66	$32.54	$32.54	$31.25	2,600
2019-06-06	$32.16	$32.38	$32.16	$32.38	$31.10	3,400
2019-06-05	$31.96	$32.17	$31.96	$32.17	$30.90	3,300
2019-06-04	$31.75	$31.86	$31.73	$31.86	$30.60	1,100
2019-06-03	$31.16	$31.35	$31.16	$31.27	$30.03	3,000
2019-05-31	$31.05	$31.16	$31.05	$31.13	$29.90	2,500
2019-05-30	$31.54	$31.54	$31.35	$31.39	$30.14	3,400
2019-05-29	$31.34	$31.40	$31.24	$31.34	$30.10	5,700
2019-05-28	$31.93	$31.93	$31.58	$31.58	$30.33	2,400
2019-05-24	$31.87	$31.91	$31.83	$31.83	$30.57	5,200
2019-05-23	$31.89	$31.89	$31.63	$31.77	$30.52	8,500
2019-05-22	$32.18	$32.22	$32.09	$32.17	$30.90	7,500
2019-05-21	$32.19	$32.27	$32.18	$32.24	$30.97	1,400
2019-05-20	$32.01	$32.02	$31.88	$31.97	$30.71	2,300
2019-05-17	$32.11	$32.30	$32.07	$32.07	$30.80	3,000
2019-05-16	$32.34	$32.36	$32.22	$32.28	$31.00	1,700
2019-05-15	$31.74	$32.04	$31.71	$31.97	$30.70	4,600
2019-05-14	$31.80	$32.01	$31.80	$31.91	$30.64	3,300
2019-05-13	$31.65	$31.69	$31.56	$31.65	$30.40	3,500
2019-05-10	$31.74	$32.22	$31.73	$32.22	$30.95	5,800
2019-05-09	$31.87	$32.10	$31.79	$32.10	$30.83	4,300
2019-05-08	$32.15	$32.26	$32.13	$32.13	$30.85	4,700
2019-05-07	$32.33	$32.33	$32.10	$32.16	$30.88	6,700
2019-05-06	$32.40	$32.60	$32.40	$32.60	$31.31	15,200
2019-05-03	$32.56	$32.69	$32.56	$32.69	$31.39	4,500
2019-05-02	$32.51	$32.51	$32.27	$32.41	$31.13	3,600
2019-05-01	$32.73	$32.76	$32.44	$32.44	$31.15	4,600
2019-04-30	$32.57	$32.72	$32.49	$32.72	$31.42	23,700
2019-04-29	$32.56	$32.64	$32.54	$32.54	$31.25	90,200
2019-04-26	$32.45	$32.59	$32.45	$32.57	$31.28	6,800
2019-04-25	$32.30	$32.52	$32.30	$32.47	$31.19	5,200
2019-04-24	$32.62	$32.64	$32.53	$32.58	$31.29	3,200
2019-04-23	$32.36	$32.54	$32.36	$32.54	$31.25	1,100
2019-04-22	$32.20	$32.27	$32.20	$32.27	$30.99	10,800
2019-04-18	$32.27	$32.31	$32.19	$32.27	$30.99	8,200
2019-04-17	$32.35	$32.36	$32.24	$32.24	$30.96	1,800
2019-04-16	$32.59	$32.61	$32.39	$32.39	$31.11	5,500
2019-04-15	$32.52	$32.54	$32.46	$32.53	$31.24	12,600
2019-04-12	$32.56	$32.56	$32.44	$32.54	$31.25	1,700
2019-04-11	$32.23	$32.34	$32.22	$32.31	$31.03	49,600
2019-04-10	$32.21	$32.26	$32.21	$32.23	$30.96	3,400
2019-04-09	$32.12	$32.15	$32.06	$32.06	$30.79	6,800
2019-04-08	$32.26	$32.29	$32.19	$32.29	$31.01	3,500
2019-04-05	$32.18	$32.27	$32.18	$32.27	$30.99	2,900
2019-04-04	$32.00	$32.08	$32.00	$32.08	$30.81	2,500
2019-04-03	$32.02	$32.13	$31.96	$32.03	$30.76	2,900
2019-04-02	$31.99	$32.01	$31.94	$31.98	$30.72	7,900
2019-04-01	$31.89	$32.03	$31.89	$32.03	$30.76	3,700
2019-03-29	$31.66	$31.69	$31.56	$31.69	$30.44	2,600
2019-03-28	$31.45	$31.53	$31.43	$31.50	$30.25	1,900
2019-03-27	$31.55	$31.55	$31.38	$31.38	$30.13	3,100
2019-03-26	$31.37	$31.48	$31.32	$31.48	$30.23	1,900
2019-03-25	$31.35	$31.35	$31.20	$31.26	$30.02	1,900
2019-03-22	$31.67	$31.67	$31.27	$31.27	$30.03	17,400
2019-03-21	$31.33	$31.78	$31.33	$31.72	$30.46	5,200
2019-03-20	$31.43	$31.58	$31.31	$31.40	$30.16	2,900
2019-03-19	$31.65	$31.74	$31.46	$31.56	$30.31	66,400
2019-03-18	$31.66	$31.66	$31.57	$31.66	$30.41	3,400
2019-03-15	$31.47	$31.61	$31.46	$31.51	$30.26	2,900
2019-03-14	$31.35	$31.41	$31.35	$31.40	$30.15	3,500
2019-03-13	$31.41	$31.52	$31.41	$31.43	$30.18	16,900
2019-03-12	$31.18	$31.27	$31.17	$31.21	$29.97	3,000
2019-03-11	$30.82	$31.12	$30.82	$31.12	$29.89	3,000
2019-03-08	$30.67	$30.74	$30.57	$30.74	$29.53	3,800
2019-03-07	$30.93	$30.95	$30.80	$30.84	$29.62	14,900
2019-03-06	$31.29	$31.29	$31.04	$31.08	$29.85	5,600
2019-03-05	$31.45	$31.45	$31.25	$31.29	$30.05	2,100
2019-03-04	$31.64	$31.65	$31.10	$31.35	$30.11	22,100
2019-03-01	$31.42	$31.53	$31.42	$31.51	$30.26	4,100
2019-02-28	$31.33	$31.42	$31.33	$31.34	$30.10	4,000
2019-02-27	$31.38	$31.42	$31.28	$31.36	$30.12	4,300
2019-02-26	$31.43	$31.43	$31.32	$31.32	$30.08	6,500
2019-02-25	$31.57	$31.57	$31.36	$31.36	$30.12	4,300
2019-02-22	$31.38	$31.48	$31.33	$31.42	$30.18	5,000
2019-02-21	$31.31	$31.33	$31.22	$31.28	$30.05	6,300
2019-02-20	$31.26	$31.39	$31.23	$31.35	$30.11	90,600
2019-02-19	$31.25	$31.36	$31.24	$31.27	$30.03	12,200
2019-02-15	$31.17	$31.22	$31.15	$31.22	$29.98	760
2019-02-14	$30.82	$30.98	$30.82	$30.92	$29.70	5,100
2019-02-13	$31.00	$31.00	$30.88	$30.93	$29.71	6,800
2019-02-12	$30.76	$30.90	$30.75	$30.82	$29.60	9,900
2019-02-11	$30.54	$30.54	$30.45	$30.51	$29.31	42,100
2019-02-08	$30.27	$30.41	$30.24	$30.40	$29.20	24,300
2019-02-07	$30.46	$30.50	$30.27	$30.38	$29.18	21,200
2019-02-06	$30.48	$30.54	$30.48	$30.51	$29.30	39,700
2019-02-05	$30.56	$30.58	$30.42	$30.58	$29.37	14,500
2019-02-04	$30.22	$30.48	$30.22	$30.46	$29.26	28,200
2019-02-01	$30.29	$30.31	$30.23	$30.31	$29.11	14,600
2019-01-31	$30.07	$30.30	$30.07	$30.30	$29.10	13,500
2019-01-30	$29.83	$30.07	$29.83	$30.03	$28.84	28,400
2019-01-29	$29.61	$29.77	$29.61	$29.72	$28.54	16,900
2019-01-28	$29.52	$29.65	$29.52	$29.63	$28.46	15,300
2019-01-25	$29.71	$29.87	$29.71	$29.73	$28.55	24,500
2019-01-24	$29.46	$29.60	$29.46	$29.59	$28.42	29,800
2019-01-23	$29.49	$29.55	$29.32	$29.53	$28.36	88,400
2019-01-22	$29.59	$29.59	$29.30	$29.40	$28.24	72,600
2019-01-18	$29.61	$29.81	$29.59	$29.76	$28.59	15,900
2019-01-17	$29.10	$29.41	$29.10	$29.37	$28.21	29,200
2019-01-16	$29.01	$29.21	$29.01	$29.15	$28.00	31,700
2019-01-15	$28.90	$29.09	$28.90	$29.08	$27.93	3,200
2019-01-14	$28.87	$28.89	$28.82	$28.82	$27.68	2,800
2019-01-11	$28.88	$29.00	$28.88	$29.00	$27.85	8,000
2019-01-10	$28.66	$28.96	$28.66	$28.96	$27.81	15,200
2019-01-09	$28.82	$28.90	$28.65	$28.79	$27.65	17,000
2019-01-08	$28.54	$28.66	$28.35	$28.62	$27.49	42,000
2019-01-07	$28.14	$28.43	$28.14	$28.37	$27.25	7,800
2019-01-04	$27.69	$28.20	$27.69	$28.17	$27.05	8,800
2019-01-03	$27.51	$27.64	$27.36	$27.36	$26.28	6,900
2019-01-02	$27.67	$27.90	$27.67	$27.82	$26.72	29,200
2018-12-31	$27.81	$27.92	$27.71	$27.92	$26.81	10,300
2018-12-28	$27.80	$27.94	$27.59	$27.63	$26.54	80,700
2018-12-27	$27.72	$28.27	$27.48	$28.27	$26.53	40,100
2018-12-26	$26.89	$28.10	$26.89	$28.04	$26.31	66,800
2018-12-24	$27.43	$27.46	$27.01	$27.01	$25.35	2,600
2018-12-21	$28.24	$28.50	$27.75	$27.75	$26.04	5,900
2018-12-20	$28.47	$28.55	$28.04	$28.13	$26.40	22,200
2018-12-19	$29.31	$29.50	$28.57	$28.66	$26.90	208,100
2018-12-18	$29.28	$29.30	$28.99	$29.10	$27.30	1,300
2018-12-17	$29.37	$29.55	$29.00	$29.15	$27.36	11,100
2018-12-14	$29.99	$30.03	$29.69	$29.75	$27.92	13,600
2018-12-13	$30.30	$30.31	$30.12	$30.18	$28.32	2,300
2018-12-12	$30.47	$30.55	$30.30	$30.30	$28.43	2,700
2018-12-11	$30.55	$30.55	$30.04	$30.15	$28.29	2,000
2018-12-10	$29.99	$30.19	$29.77	$30.19	$28.33	2,900
2018-12-07	$30.92	$30.92	$30.20	$30.28	$28.42	2,800
2018-12-06	$30.48	$30.83	$30.20	$30.83	$28.93	3,000
2018-12-04	$31.79	$31.79	$30.97	$30.97	$29.06	5,800
2018-12-03	$31.58	$31.87	$31.58	$31.85	$29.89	6,400
2018-11-30	$31.38	$31.51	$31.33	$31.48	$29.54	20,700
2018-11-29	$31.28	$31.44	$31.16	$31.44	$29.50	4,700
2018-11-28	$30.86	$31.35	$30.85	$31.34	$29.41	11,300
2018-11-27	$30.79	$30.87	$30.74	$30.87	$28.97	7,100
2018-11-26	$30.83	$30.93	$30.76	$30.92	$29.02	5,200
2018-11-23	$30.36	$30.57	$30.36	$30.53	$28.65	1,800
2018-11-21	$30.54	$30.79	$30.49	$30.56	$28.68	120,800
2018-11-20	$30.60	$30.69	$30.43	$30.47	$28.59	27,100
2018-11-19	$30.93	$30.93	$30.86	$30.91	$29.01	1,600
2018-11-16	$31.28	$31.46	$31.21	$31.35	$29.42	5,500
2018-11-15	$30.83	$31.20	$30.83	$31.17	$29.25	1,500
2018-11-14	$31.26	$31.26	$30.91	$30.99	$29.08	11,400
2018-11-13	$31.32	$31.42	$31.05	$31.05	$29.14	73,200
2018-11-12	$31.39	$31.64	$31.28	$31.29	$29.36	11,900
2018-11-09	$31.77	$31.77	$31.55	$31.57	$29.63	2,700
2018-11-08	$31.95	$32.00	$31.89	$31.90	$29.94	192,300
2018-11-07	$31.69	$31.94	$31.69	$31.94	$29.98	3,000
2018-11-06	$31.41	$31.56	$31.38	$31.56	$29.62	19,200
2018-11-05	$31.25	$31.35	$31.22	$31.35	$29.42	2,500
2018-11-02	$31.44	$31.44	$30.97	$31.01	$29.10	7,400
2018-11-01	$30.99	$31.24	$30.99	$31.24	$29.32	3,600
2018-10-31	$30.97	$31.14	$30.95	$31.14	$29.23	2,800
2018-10-30	$30.31	$30.56	$30.29	$30.56	$28.67	2,700
2018-10-29	$30.40	$30.63	$29.84	$30.15	$28.29	6,800
2018-10-26	$30.22	$30.44	$30.01	$30.12	$28.27	45,000
2018-10-25	$30.49	$30.71	$30.41	$30.61	$28.73	93,500
2018-10-24	$31.03	$31.03	$30.19	$30.19	$28.33	8,000
2018-10-23	$30.63	$31.09	$30.63	$31.02	$29.11	42,300
2018-10-22	$31.25	$31.29	$31.23	$31.23	$29.31	1,100
2018-10-19	$31.45	$31.64	$31.37	$31.46	$29.52	5,200
2018-10-18	$31.70	$31.84	$31.41	$31.41	$29.48	4,800
2018-10-17	$31.77	$31.89	$31.62	$31.78	$29.82	63,800
2018-10-16	$31.59	$31.88	$31.59	$31.88	$29.91	3,100
2018-10-15	$31.28	$31.50	$31.28	$31.36	$29.43	17,300
2018-10-12	$31.45	$31.45	$31.06	$31.09	$29.18	15,400
2018-10-11	$31.76	$31.79	$31.20	$31.20	$29.28	13,100
2018-10-10	$32.50	$32.51	$31.80	$31.80	$29.84	14,500
2018-10-09	$32.80	$32.80	$32.68	$32.72	$30.71	113,100
2018-10-08	$32.76	$32.84	$32.63	$32.82	$30.80	13,500
2018-10-05	$32.90	$32.90	$32.63	$32.80	$30.78	11,000
2018-10-04	$33.10	$33.10	$32.81	$32.93	$30.90	39,000
2018-10-03	$33.17	$33.24	$33.10	$33.10	$31.06	166,700
2018-10-02	$33.21	$33.21	$33.11	$33.12	$31.08	1,100
2018-10-01	$33.22	$33.28	$33.10	$33.15	$31.11	6,800
2018-09-28	$33.14	$33.17	$33.11	$33.11	$31.08	6,800
2018-09-27	$33.08	$33.15	$33.03	$33.03	$31.00	3,200
2018-09-26	$33.27	$33.28	$33.06	$33.06	$31.02	6,100
2018-09-25	$33.27	$33.27	$33.21	$33.22	$31.17	5,000
2018-09-24	$33.27	$33.30	$33.25	$33.29	$31.24	4,600
2018-09-21	$33.54	$33.54	$33.40	$33.43	$31.37	12,500
2018-09-20	$33.35	$33.45	$33.35	$33.40	$31.34	110,000
2018-09-19	$33.34	$33.34	$33.19	$33.19	$31.15	39,000
2018-09-18	$33.21	$33.34	$33.21	$33.29	$31.24	14,500
2018-09-17	$33.22	$33.22	$33.08	$33.08	$31.04	4,800
2018-09-14	$33.26	$33.26	$33.19	$33.24	$31.19	19,400
2018-09-13	$33.16	$33.21	$33.08	$33.17	$31.13	5,700
2018-09-12	$33.03	$33.05	$32.95	$33.00	$30.97	3,000
2018-09-11	$33.08	$33.08	$33.03	$33.03	$31.00	2,400
2018-09-10	$32.98	$33.04	$32.97	$33.02	$30.98	83,700
2018-09-07	$32.84	$33.02	$32.83	$32.90	$30.88	4,500
2018-09-06	$33.09	$33.09	$32.97	$33.03	$31.00	27,300
2018-09-05	$33.00	$33.06	$33.00	$33.05	$31.02	3,200
2018-09-04	$33.14	$33.14	$33.03	$33.03	$30.99	12,200
2018-08-31	$33.02	$33.04	$32.99	$33.04	$31.01	10,600
2018-08-30	$33.21	$33.21	$33.09	$33.17	$31.13	5,900
2018-08-29	$33.20	$33.30	$33.20	$33.27	$31.22	43,800
2018-08-28	$33.11	$33.22	$33.10	$33.14	$31.10	301,700
2018-08-27	$32.79	$33.19	$32.79	$33.17	$31.13	15,700
2018-08-24	$32.92	$33.00	$32.92	$32.96	$30.93	54,800
2018-08-23	$32.82	$32.85	$32.76	$32.78	$30.76	2,900
2018-08-22	$32.86	$32.89	$32.84	$32.84	$30.81	7,400
2018-08-21	$32.87	$32.96	$32.86	$32.94	$30.91	3,400
2018-08-20	$32.80	$32.87	$32.79	$32.87	$30.85	2,800
2018-08-17	$32.55	$32.75	$32.55	$32.72	$30.70	3,300
2018-08-16	$32.51	$32.64	$32.51	$32.53	$30.53	33,600
2018-08-15	$32.21	$32.28	$32.21	$32.27	$30.28	3,600
2018-08-14	$32.49	$32.63	$32.49	$32.58	$30.58	116,500
2018-08-13	$32.48	$32.48	$32.30	$32.34	$30.35	10,600
2018-08-10	$32.54	$32.54	$32.39	$32.44	$30.44	5,000
2018-08-09	$32.75	$32.75	$32.69	$32.70	$30.69	3,200
2018-08-08	$32.64	$32.70	$32.64	$32.68	$30.67	2,300
2018-08-07	$32.70	$32.76	$32.70	$32.72	$30.70	12,700
2018-08-06	$32.55	$32.63	$32.52	$32.56	$30.56	12,500
2018-08-03	$32.45	$32.52	$32.39	$32.50	$30.50	7,100
2018-08-02	$32.23	$32.45	$32.19	$32.45	$30.45	9,200
2018-08-01	$32.42	$32.44	$32.29	$32.29	$30.31	2,900
2018-07-31	$32.41	$32.53	$32.37	$32.49	$30.49	10,600
2018-07-30	$32.42	$32.42	$32.25	$32.25	$30.27	15,400
2018-07-27	$32.59	$32.59	$32.37	$32.41	$30.42	8,600
2018-07-26	$32.56	$32.63	$32.54	$32.59	$30.58	15,200
2018-07-25	$32.17	$32.41	$32.17	$32.41	$30.42	5,700
2018-07-24	$32.29	$32.29	$32.13	$32.13	$30.15	14,100
2018-07-23	$32.17	$32.26	$32.17	$32.24	$30.26	4,800
2018-07-20	$32.22	$32.27	$32.22	$32.23	$30.25	3,100
2018-07-19	$32.26	$32.33	$32.24	$32.33	$30.34	2,700
2018-07-18	$32.23	$32.33	$32.23	$32.33	$30.34	5,800
2018-07-17	$32.09	$32.27	$32.09	$32.27	$30.28	4,300
2018-07-16	$32.12	$32.15	$32.09	$32.09	$30.11	2,500
2018-07-13	$32.18	$32.21	$32.15	$32.16	$30.18	9,500
2018-07-12	$32.13	$32.17	$32.07	$32.17	$30.19	27,900
2018-07-11	$32.07	$32.13	$31.93	$31.93	$29.96	5,900
2018-07-10	$32.19	$32.19	$32.11	$32.18	$30.20	4,000
2018-07-09	$32.04	$32.08	$32.04	$32.06	$30.08	2,800
2018-07-06	$31.60	$31.86	$31.60	$31.83	$29.87	4,100
2018-07-05	$31.63	$31.63	$31.51	$31.60	$29.66	29,500
2018-07-03	$31.61	$31.62	$31.46	$31.46	$29.52	17,200
2018-07-02	$31.27	$31.34	$31.22	$31.31	$29.38	5,100
2018-06-29	$31.60	$31.68	$31.59	$31.61	$29.66	15,600
2018-06-28	$31.27	$31.40	$31.20	$31.40	$29.47	8,700
2018-06-27	$31.72	$31.72	$31.33	$31.36	$29.43	5,000
2018-06-26	$31.56	$31.60	$31.49	$31.60	$29.65	7,200
2018-06-25	$31.51	$31.51	$31.36	$31.36	$29.43	5,300
2018-06-22	$31.89	$31.93	$31.85	$31.88	$29.91	8,100
2018-06-21	$31.90	$31.90	$31.82	$31.86	$29.90	5,200
2018-06-20	$31.97	$32.02	$31.95	$31.97	$30.00	7,000
2018-06-19	$31.85	$31.92	$31.79	$31.89	$29.93	7,800
2018-06-18	$32.09	$32.12	$32.03	$32.04	$30.07	3,600
2018-06-15	$31.95	$32.10	$31.92	$32.10	$30.12	18,600
2018-06-14	$32.15	$32.16	$32.06	$32.07	$30.10	6,300
2018-06-13	$32.15	$32.15	$32.07	$32.07	$30.10	19,600
2018-06-12	$32.12	$32.13	$32.07	$32.10	$30.12	3,600
2018-06-11	$32.04	$32.10	$32.03	$32.08	$30.10	3,500
2018-06-08	$31.87	$31.98	$31.84	$31.98	$30.01	6,100
2018-06-07	$31.90	$31.90	$31.80	$31.82	$29.86	21,400
2018-06-06	$31.70	$31.86	$31.66	$31.86	$29.90	10,100
2018-06-05	$31.65	$31.69	$31.59	$31.69	$29.74	44,400
2018-06-04	$31.62	$31.70	$31.62	$31.70	$29.74	6,200
2018-06-01	$31.54	$31.59	$31.52	$31.59	$29.65	6,800
2018-05-31	$31.42	$31.42	$31.34	$31.36	$29.43	1,000
2018-05-30	$31.55	$31.65	$31.55	$31.58	$29.64	6,800
2018-05-29	$31.30	$31.33	$31.07	$31.15	$29.23	19,200
2018-05-25	$31.53	$31.56	$31.43	$31.53	$29.59	20,100
2018-05-24	$31.41	$31.57	$31.38	$31.54	$29.60	12,900
2018-05-23	$31.43	$31.57	$31.40	$31.57	$29.63	6,100
2018-05-22	$31.56	$31.64	$31.51	$31.51	$29.57	20,200
2018-05-21	$31.58	$31.63	$31.53	$31.53	$29.59	4,600
2018-05-18	$31.39	$31.44	$31.38	$31.44	$29.50	50,700
2018-05-17	$31.48	$31.49	$31.46	$31.46	$29.52	1,400
2018-05-16	$31.40	$31.47	$31.35	$31.46	$29.52	3,500
2018-05-15	$31.27	$31.37	$31.24	$31.26	$29.33	16,900
2018-05-14	$31.53	$31.53	$31.38	$31.44	$29.50	3,800
2018-05-11	$31.52	$31.52	$31.44	$31.49	$29.55	4,100
2018-05-10	$31.24	$31.52	$31.24	$31.44	$29.50	1,800
2018-05-09	$31.07	$31.22	$31.04	$31.16	$29.24	2,700
2018-05-08	$30.97	$30.98	$30.90	$30.96	$29.06	17,100
2018-05-07	$31.07	$31.15	$31.01	$31.06	$29.15	12,200
2018-05-04	$30.48	$31.05	$30.48	$31.01	$29.10	2,800
2018-05-03	$30.53	$30.71	$30.48	$30.62	$28.74	9,100
2018-05-02	$30.85	$30.95	$30.79	$30.95	$29.05	11,100
2018-05-01	$30.85	$30.89	$30.78	$30.86	$28.96	10,200
2018-04-30	$31.26	$31.26	$30.98	$31.02	$29.11	4,200
2018-04-27	$31.17	$31.23	$31.12	$31.22	$29.30	4,800
2018-04-26	$31.00	$31.22	$31.00	$31.14	$29.23	30,900
2018-04-25	$30.84	$30.96	$30.80	$30.96	$29.06	6,700
2018-04-24	$31.29	$31.31	$30.78	$30.86	$28.96	13,800
2018-04-23	$31.26	$31.27	$31.00	$31.12	$29.20	26,400
2018-04-20	$31.22	$31.22	$31.09	$31.13	$29.21	2,800
2018-04-19	$31.32	$31.42	$31.26	$31.34	$29.41	14,800
2018-04-18	$31.59	$31.59	$31.55	$31.56	$29.61	3,100
2018-04-17	$31.39	$31.46	$31.36	$31.46	$29.52	6,900
2018-04-16	$31.00	$31.22	$31.00	$31.22	$29.30	2,400
2018-04-13	$31.04	$31.04	$30.82	$30.82	$28.92	2,600
2018-04-12	$30.97	$31.08	$30.90	$30.98	$29.08	26,000
2018-04-11	$30.89	$30.94	$30.73	$30.75	$28.86	44,800
2018-04-10	$30.94	$31.03	$30.88	$30.95	$29.05	10,800
2018-04-09	$30.80	$30.90	$30.58	$30.59	$28.71	9,200
2018-04-06	$30.93	$30.96	$30.32	$30.54	$28.66	12,200
2018-04-05	$30.97	$31.10	$30.97	$31.05	$29.14	11,500
2018-04-04	$30.12	$30.88	$30.12	$30.88	$28.98	69,400
2018-04-03	$30.46	$30.62	$30.33	$30.50	$28.63	22,800
2018-04-02	$30.80	$30.80	$30.08	$30.08	$28.22	4,700
2018-03-29	$30.61	$30.90	$30.61	$30.89	$28.99	7,100
2018-03-28	$30.54	$30.54	$30.46	$30.46	$28.59	2,900
2018-03-27	$30.78	$31.04	$30.56	$30.56	$28.68	3,700
2018-03-26	$30.60	$30.78	$30.42	$30.78	$28.88	2,700
2018-03-23	$31.22	$31.22	$30.29	$30.29	$28.43	2,800
2018-03-22	$31.22	$31.22	$31.01	$31.01	$29.10	4,800
2018-03-21	$31.47	$31.67	$31.42	$31.53	$29.59	15,300
2018-03-20	$31.54	$31.54	$31.44	$31.48	$29.54	10,500
2018-03-19	$31.59	$31.61	$31.24	$31.29	$29.36	4,200
2018-03-16	$31.75	$31.79	$31.66	$31.74	$29.79	9,500
2018-03-15	$31.62	$31.65	$31.45	$31.45	$29.51	8,400
2018-03-14	$31.86	$31.86	$31.55	$31.63	$29.68	6,800
2018-03-13	$31.96	$32.00	$31.77	$31.83	$29.87	7,800
2018-03-12	$31.91	$31.95	$31.82	$31.92	$29.96	10,000
2018-03-09	$31.84	$31.84	$31.84	$31.84	$29.88	390
2018-03-08	$31.43	$31.50	$31.34	$31.45	$29.51	3,900
2018-03-07	$31.28	$31.31	$31.13	$31.30	$29.37	3,200
2018-03-06	$31.26	$31.32	$31.26	$31.32	$29.39	7,600
2018-03-05	$30.74	$31.26	$30.74	$31.26	$29.34	291,900
2018-03-02	$30.66	$30.88	$30.66	$30.88	$28.97	3,400
2018-03-01	$30.99	$31.10	$30.54	$30.69	$28.80	3,400
2018-02-28	$31.47	$31.47	$31.22	$31.22	$29.29	6,600
2018-02-27	$31.80	$31.80	$31.44	$31.44	$29.51	1,100
2018-02-26	$31.54	$31.70	$31.53	$31.70	$29.74	4,200
2018-02-23	$31.11	$31.38	$31.09	$31.36	$29.43	4,400
2018-02-22	$31.27	$31.29	$30.95	$30.97	$29.07	1,200
2018-02-21	$31.12	$31.43	$31.12	$31.16	$29.24	6,200
2018-02-20	$31.21	$31.31	$31.06	$31.11	$29.19	280,400
2018-02-16	$31.26	$31.55	$31.26	$31.38	$29.45	6,800
2018-02-15	$31.14	$31.28	$30.90	$31.24	$29.32	6,000
2018-02-14	$30.53	$31.03	$30.41	$31.03	$29.12	19,000
2018-02-13	$30.46	$30.60	$30.46	$30.60	$28.71	4,600
2018-02-12	$30.35	$30.63	$30.23	$30.47	$28.60	17,400
2018-02-09	$29.75	$30.01	$29.32	$30.01	$28.16	10,000
2018-02-08	$30.65	$30.73	$29.96	$29.97	$28.13	14,100
2018-02-07	$31.03	$31.03	$30.74	$30.94	$29.04	10,200
2018-02-06	$30.20	$30.83	$30.11	$30.68	$28.80	39,600
2018-02-05	$31.47	$31.56	$30.51	$30.54	$28.66	8,300
2018-02-02	$31.94	$31.95	$31.59	$31.63	$29.68	11,900
2018-02-01	$32.07	$32.27	$32.04	$32.04	$30.07	17,100
2018-01-31	$32.23	$32.24	$32.06	$32.14	$30.16	7,500
2018-01-30	$32.40	$32.40	$32.07	$32.15	$30.17	15,200
2018-01-29	$32.47	$32.53	$32.41	$32.41	$30.42	13,100
2018-01-26	$32.41	$32.53	$32.39	$32.52	$30.52	6,700
2018-01-25	$32.32	$32.39	$32.31	$32.31	$30.32	8,800
2018-01-24	$32.30	$32.44	$32.21	$32.30	$30.32	5,100
2018-01-23	$32.26	$32.30	$32.25	$32.30	$30.31	1,500
2018-01-22	$32.00	$32.16	$31.99	$32.16	$30.18	4,600
2018-01-19	$31.77	$31.99	$31.77	$31.99	$30.02	3,400
2018-01-18	$31.83	$31.87	$31.74	$31.75	$29.80	3,800
2018-01-17	$31.74	$31.97	$31.67	$31.91	$29.95	54,400
2018-01-16	$31.98	$31.98	$31.59	$31.61	$29.67	9,700
2018-01-12	$31.68	$31.76	$31.68	$31.75	$29.79	6,000
2018-01-11	$31.45	$31.57	$31.45	$31.56	$29.61	27,100
2018-01-10	$31.36	$31.40	$31.29	$31.39	$29.46	7,300
2018-01-09	$31.52	$31.57	$31.51	$31.52	$29.58	8,000
2018-01-08	$31.29	$31.44	$31.29	$31.43	$29.50	44,200
2018-01-05	$31.20	$31.33	$31.20	$31.33	$29.40	6,700
2018-01-04	$31.25	$31.29	$31.17	$31.21	$29.29	12,200
2018-01-03	$31.03	$31.10	$31.02	$31.10	$29.19	11,300
2018-01-02	$30.88	$30.92	$30.86	$30.89	$28.99	18,900
2017-12-29	$31.07	$31.07	$30.91	$30.92	$29.02	8,800
2017-12-28	$30.92	$30.99	$30.88	$30.99	$29.08	4,000
2017-12-27	$31.34	$31.34	$31.26	$31.26	$28.91	17,900
2017-12-26	$31.32	$31.36	$31.27	$31.31	$28.96	9,100
2017-12-22	$31.31	$31.31	$31.26	$31.29	$28.94	3,200
2017-12-21	$31.28	$31.33	$31.27	$31.28	$28.93	17,000
2017-12-20	$31.33	$31.35	$31.27	$31.27	$28.92	3,000
2017-12-19	$31.40	$31.40	$31.34	$31.34	$28.98	10,800
2017-12-18	$31.51	$31.51	$31.39	$31.45	$29.09	240,600
2017-12-15	$31.15	$31.40	$31.15	$31.33	$28.98	13,500
2017-12-14	$31.35	$31.35	$31.02	$31.04	$28.71	10,300
2017-12-13	$31.27	$31.29	$31.19	$31.19	$28.85	5,600
2017-12-12	$31.21	$31.29	$31.21	$31.27	$28.92	6,700
2017-12-11	$31.22	$31.23	$31.20	$31.21	$28.86	1,600
2017-12-08	$31.14	$31.23	$31.13	$31.21	$28.86	9,800
2017-12-07	$30.95	$31.08	$30.87	$31.02	$28.69	6,800
2017-12-06	$30.90	$30.93	$30.87	$30.92	$28.60	5,600
2017-12-05	$31.02	$31.13	$30.93	$30.94	$28.61	29,200
2017-12-04	$31.41	$31.41	$31.15	$31.15	$28.81	9,700
2017-12-01	$30.92	$31.15	$30.92	$31.13	$28.79	8,400
2017-11-30	$31.16	$31.25	$31.16	$31.25	$28.90	910
2017-11-29	$30.83	$30.96	$30.83	$30.93	$28.61	6,300
2017-11-28	$30.58	$30.81	$30.48	$30.81	$28.49	6,200
2017-11-27	$30.62	$30.62	$30.44	$30.46	$28.17	2,400
2017-11-24	$30.55	$30.55	$30.48	$30.53	$28.24	5,100
2017-11-22	$30.45	$30.51	$30.45	$30.51	$28.22	7,700
2017-11-21	$30.49	$30.54	$30.44	$30.52	$28.23	10,200
2017-11-20	$30.36	$30.37	$30.34	$30.34	$28.06	1,200
2017-11-17	$30.36	$30.38	$30.30	$30.34	$28.06	8,000
2017-11-16	$30.29	$30.41	$30.29	$30.36	$28.08	4,900
2017-11-15	$30.08	$30.21	$30.08	$30.14	$27.88	10,200
2017-11-14	$30.13	$30.27	$30.13	$30.25	$27.98	5,300
2017-11-13	$30.11	$30.21	$30.11	$30.21	$27.94	13,700
2017-11-10	$30.09	$30.15	$30.02	$30.13	$27.87	8,800
2017-11-09	$30.10	$30.11	$29.98	$30.07	$27.81	10,400
2017-11-08	$30.16	$30.23	$30.16	$30.23	$27.96	3,500
2017-11-07	$30.23	$30.23	$30.11	$30.15	$27.89	17,400
2017-11-06	$30.10	$30.22	$30.10	$30.18	$27.91	122,300
2017-11-03	$30.08	$30.18	$30.08	$30.18	$27.91	10,400
2017-11-02	$30.03	$30.14	$30.02	$30.12	$27.86	21,900
2017-11-01	$30.22	$30.23	$30.05	$30.10	$27.84	6,800
2017-10-31	$29.99	$30.12	$29.99	$30.08	$27.82	20,400
2017-10-30	$30.01	$30.08	$29.99	$29.99	$27.74	1,900
2017-10-27	$30.01	$30.12	$29.98	$30.12	$27.86	2,700
2017-10-26	$29.99	$30.10	$29.99	$30.10	$27.84	9,300
2017-10-25	$30.11	$30.11	$29.86	$29.93	$27.68	9,300
2017-10-24	$30.18	$30.18	$30.13	$30.13	$27.87	8,100
2017-10-23	$30.14	$30.20	$30.14	$30.15	$27.88	3,300
2017-10-20	$30.00	$30.19	$30.00	$30.16	$27.90	3,700
2017-10-19	$29.87	$29.95	$29.83	$29.94	$27.69	6,100
2017-10-18	$29.87	$29.94	$29.87	$29.93	$27.68	7,300
2017-10-17	$29.97	$29.97	$29.83	$29.93	$27.68	6,200
2017-10-16	$30.00	$30.00	$29.82	$29.93	$27.68	13,400
2017-10-13	$29.89	$29.98	$29.83	$29.87	$27.63	6,400
2017-10-12	$29.86	$29.93	$29.85	$29.90	$27.65	4,500
2017-10-11	$29.82	$29.89	$29.82	$29.84	$27.60	8,500
2017-10-10	$29.80	$29.89	$29.78	$29.87	$27.63	5,500
2017-10-09	$29.88	$29.88	$29.73	$29.80	$27.56	2,500
2017-10-06	$29.90	$29.91	$29.86	$29.89	$27.64	10,900
2017-10-05	$29.94	$29.95	$29.86	$29.92	$27.67	4,400
2017-10-04	$29.73	$29.84	$29.73	$29.81	$27.57	4,100
2017-10-03	$29.66	$29.70	$29.65	$29.70	$27.47	27,400
2017-10-02	$29.68	$29.68	$29.67	$29.67	$27.44	910
2017-09-29	$29.47	$29.57	$29.47	$29.56	$27.34	24,900
2017-09-28	$29.39	$29.46	$29.34	$29.42	$27.21	4,400
2017-09-27	$29.40	$29.42	$29.33	$29.42	$27.21	13,100
2017-09-26	$29.33	$29.39	$29.29	$29.35	$27.14	10,700
2017-09-25	$29.34	$29.34	$29.20	$29.34	$27.14	21,900
2017-09-22	$29.28	$29.34	$29.24	$29.34	$27.14	3,400
2017-09-21	$29.34	$29.35	$29.30	$29.30	$27.10	2,800
2017-09-20	$29.41	$29.48	$29.29	$29.38	$27.17	4,500
2017-09-19	$29.41	$29.41	$29.30	$29.38	$27.17	7,600
2017-09-18	$29.45	$29.45	$29.35	$29.39	$27.18	3,300
2017-09-15	$29.25	$29.40	$29.25	$29.40	$27.19	11,100
2017-09-14	$29.22	$29.31	$29.22	$29.30	$27.10	8,700
2017-09-13	$29.30	$29.31	$29.26	$29.29	$27.09	8,700
2017-09-12	$29.34	$29.38	$29.30	$29.31	$27.11	10,500
2017-09-11	$29.24	$29.33	$29.23	$29.27	$27.07	11,800
2017-09-08	$28.99	$29.00	$28.93	$28.93	$26.76	3,200
2017-09-07	$29.01	$29.01	$28.78	$28.84	$26.68	10,600
2017-09-06	$28.90	$28.98	$28.89	$28.98	$26.80	11,800
2017-09-05	$28.98	$29.03	$28.78	$28.89	$26.72	7,100
2017-09-01	$29.09	$29.13	$29.09	$29.13	$26.94	2,900
2017-08-31	$29.00	$29.04	$28.92	$29.04	$26.86	3,100
2017-08-30	$28.86	$28.88	$28.78	$28.85	$26.68	9,100
2017-08-29	$28.75	$28.79	$28.66	$28.75	$26.59	9,900
2017-08-28	$28.88	$28.88	$28.76	$28.82	$26.65	3,500
2017-08-25	$28.94	$28.94	$28.87	$28.88	$26.71	4,500
2017-08-24	$28.86	$28.90	$28.78	$28.81	$26.65	12,300
2017-08-23	$28.76	$28.88	$28.76	$28.85	$26.68	28,800
2017-08-22	$28.76	$28.91	$28.76	$28.85	$26.68	5,900
2017-08-21	$28.54	$28.67	$28.52	$28.64	$26.49	6,300
2017-08-18	$28.49	$28.70	$28.49	$28.54	$26.40	15,700
2017-08-17	$29.02	$29.04	$28.73	$28.75	$26.59	35,800
2017-08-16	$29.06	$29.13	$29.01	$29.05	$26.87	9,300
2017-08-15	$29.01	$29.04	$28.90	$28.91	$26.74	26,100
2017-08-14	$28.94	$29.06	$28.94	$29.02	$26.84	12,400
2017-08-11	$28.65	$28.75	$28.65	$28.70	$26.54	9,200
2017-08-10	$28.89	$28.91	$28.73	$28.76	$26.60	4,700
2017-08-09	$29.05	$29.06	$29.01	$29.01	$26.83	4,100
2017-08-08	$29.17	$29.28	$29.08	$29.09	$26.91	9,800
2017-08-07	$29.15	$29.22	$29.15	$29.22	$27.02	282,000
2017-08-04	$29.18	$29.21	$29.17	$29.19	$27.00	10,500
2017-08-03	$29.11	$29.16	$29.10	$29.15	$26.96	67,200
2017-08-02	$29.16	$29.16	$29.08	$29.10	$26.91	5,400
2017-08-01	$29.22	$29.24	$29.16	$29.24	$27.04	10,000
2017-07-31	$29.20	$29.22	$29.11	$29.17	$26.98	7,100
2017-07-28	$29.08	$29.11	$29.08	$29.10	$26.92	6,200
2017-07-27	$29.30	$29.30	$29.06	$29.07	$26.88	5,000
2017-07-26	$29.18	$29.24	$29.13	$29.13	$26.94	20,200
2017-07-25	$29.24	$29.31	$29.24	$29.26	$27.06	5,700
2017-07-24	$29.19	$29.21	$29.17	$29.20	$27.01	7,500
2017-07-21	$29.20	$29.21	$29.11	$29.21	$27.01	4,600
2017-07-20	$29.20	$29.22	$29.14	$29.20	$27.01	50,400
2017-07-19	$29.13	$29.20	$29.07	$29.20	$27.01	6,900
2017-07-18	$29.08	$29.08	$28.99	$29.06	$26.88	3,300
2017-07-17	$28.96	$29.15	$28.95	$29.10	$26.91	43,400
2017-07-14	$28.97	$29.08	$28.95	$29.08	$26.90	2,800
2017-07-13	$28.94	$28.98	$28.80	$28.98	$26.80	10,000
2017-07-12	$28.93	$28.93	$28.85	$28.87	$26.70	3,200
2017-07-11	$28.74	$28.74	$28.65	$28.70	$26.54	57,600
2017-07-10	$28.84	$28.84	$28.66	$28.75	$26.59	11,900
2017-07-07	$28.66	$28.77	$28.65	$28.77	$26.61	4,600
2017-07-06	$28.68	$28.68	$28.52	$28.52	$26.38	5,800
2017-07-05	$28.80	$28.85	$28.77	$28.85	$26.68	6,200
2017-07-03	$28.88	$28.99	$28.85	$28.85	$26.68	162,800
2017-06-30	$28.85	$28.85	$28.68	$28.69	$26.53	14,600
2017-06-29	$28.83	$28.84	$28.63	$28.69	$26.53	20,600
2017-06-28	$28.80	$28.97	$28.78	$28.87	$26.70	9,500
2017-06-27	$28.82	$28.89	$28.70	$28.73	$26.57	6,900
2017-06-26	$28.79	$28.92	$28.79	$28.83	$26.66	12,900
2017-06-23	$28.74	$28.82	$28.74	$28.78	$26.62	10,400
2017-06-22	$28.70	$28.82	$28.70	$28.78	$26.62	21,000
2017-06-21	$28.83	$28.87	$28.71	$28.78	$26.62	8,800
2017-06-20	$28.93	$28.93	$28.84	$28.85	$26.68	13,100
2017-06-19	$28.96	$29.05	$28.96	$29.03	$26.85	9,300
2017-06-16	$28.83	$28.90	$28.75	$28.90	$26.73	7,600
2017-06-15	$28.78	$28.90	$28.76	$28.90	$26.73	11,900
2017-06-14	$28.94	$28.94	$28.82	$28.83	$26.66	5,800
2017-06-13	$28.76	$28.92	$28.76	$28.92	$26.75	8,100
2017-06-12	$28.77	$28.78	$28.63	$28.78	$26.62	15,400
2017-06-09	$28.78	$28.83	$28.62	$28.62	$26.47	4,800
2017-06-08	$28.66	$28.71	$28.63	$28.63	$26.47	3,900
2017-06-07	$28.60	$28.70	$28.53	$28.65	$26.50	6,800
2017-06-06	$28.63	$28.67	$28.58	$28.63	$26.48	11,100
2017-06-05	$28.71	$28.76	$28.68	$28.74	$26.58	16,700
2017-06-02	$28.72	$28.82	$28.71	$28.75	$26.59	10,100
2017-06-01	$28.45	$28.74	$28.45	$28.74	$26.58	7,800
2017-05-31	$28.34	$28.45	$28.31	$28.45	$26.31	27,800
2017-05-30	$28.51	$28.51	$28.35	$28.42	$26.29	3,500
2017-05-26	$28.38	$28.45	$28.38	$28.42	$26.28	14,700
2017-05-25	$28.37	$28.47	$28.37	$28.45	$26.31	10,300
2017-05-24	$28.27	$28.28	$28.21	$28.28	$26.15	17,700
2017-05-23	$28.12	$28.24	$28.11	$28.21	$26.09	10,600
2017-05-22	$27.96	$28.14	$27.96	$28.10	$25.99	10,000
2017-05-19	$27.88	$28.04	$27.88	$27.96	$25.86	2,400
2017-05-18	$27.62	$27.87	$27.62	$27.79	$25.70	22,100
2017-05-17	$27.89	$27.94	$27.70	$27.70	$25.62	11,400
2017-05-16	$28.10	$28.14	$28.04	$28.04	$25.93	8,100
2017-05-15	$27.99	$28.16	$27.99	$28.16	$26.04	3,500
2017-05-12	$28.00	$28.00	$27.95	$27.97	$25.87	5,300
2017-05-11	$27.89	$28.03	$27.89	$28.03	$25.93	3,900
2017-05-10	$28.10	$28.14	$28.09	$28.14	$26.03	3,700
2017-05-09	$28.04	$28.06	$28.01	$28.03	$25.92	9,200
2017-05-08	$28.15	$28.15	$28.03	$28.08	$25.97	23,900
2017-05-05	$28.08	$28.12	$28.04	$28.12	$26.00	960
2017-05-04	$27.99	$28.01	$27.94	$28.01	$25.91	3,000
2017-05-03	$27.96	$27.96	$27.89	$27.96	$25.86	760
2017-05-02	$28.19	$28.19	$27.99	$28.05	$25.94	18,900
2017-05-01	$28.05	$28.10	$28.05	$28.05	$25.94	3,700
2017-04-28	$28.12	$28.12	$28.02	$28.04	$25.94	1,500
2017-04-27	$28.08	$28.22	$28.07	$28.18	$26.06	22,200
2017-04-26	$28.22	$28.24	$28.16	$28.16	$26.04	7,500
2017-04-25	$28.19	$28.22	$28.12	$28.12	$26.01	5,800
2017-04-24	$28.00	$28.07	$27.97	$28.07	$25.96	5,500
2017-04-21	$27.83	$27.83	$27.74	$27.76	$25.67	8,600
2017-04-20	$27.69	$27.88	$27.64	$27.83	$25.74	6,100
2017-04-19	$27.76	$27.76	$27.57	$27.59	$25.52	17,900
2017-04-18	$27.67	$27.69	$27.53	$27.61	$25.54	9,800
2017-04-17	$27.49	$27.71	$27.49	$27.71	$25.63	7,300
2017-04-13	$27.62	$27.67	$27.46	$27.46	$25.40	13,400
2017-04-12	$27.61	$27.63	$27.61	$27.63	$25.56	1,700
2017-04-11	$27.70	$27.70	$27.59	$27.69	$25.61	900
2017-04-10	$27.75	$27.81	$27.72	$27.75	$25.66	6,200
2017-04-07	$27.70	$27.78	$27.69	$27.69	$25.61	9,100
2017-04-06	$27.66	$27.74	$27.66	$27.72	$25.64	5,600
2017-04-05	$27.84	$27.90	$27.59	$27.64	$25.56	6,200
2017-04-04	$27.67	$27.68	$27.66	$27.68	$25.60	1,700
2017-04-03	$27.77	$27.77	$27.56	$27.69	$25.61	5,800
2017-03-31	$27.76	$27.84	$27.73	$27.79	$25.70	2,800
2017-03-30	$27.76	$27.80	$27.75	$27.80	$25.71	2,300
2017-03-29	$27.63	$27.74	$27.63	$27.74	$25.66	12,800
2017-03-28	$27.58	$27.73	$27.57	$27.72	$25.64	8,200
2017-03-27	$27.35	$27.52	$27.34	$27.50	$25.44	10,900
2017-03-24	$27.65	$27.67	$27.46	$27.56	$25.49	4,100
2017-03-23	$27.67	$27.67	$27.61	$27.65	$25.57	9,900
2017-03-22	$27.42	$27.57	$27.42	$27.57	$25.50	3,500
2017-03-21	$27.76	$27.77	$27.43	$27.43	$25.37	23,800
2017-03-20	$27.82	$27.83	$27.76	$27.81	$25.72	5,100
2017-03-17	$27.95	$27.95	$27.83	$27.93	$25.83	257,100
2017-03-16	$27.87	$27.87	$27.77	$27.85	$25.76	14,600
2017-03-15	$27.78	$27.96	$27.72	$27.96	$25.86	10,000
2017-03-14	$27.63	$27.67	$27.57	$27.67	$25.59	35,500
2017-03-13	$27.73	$27.74	$27.69	$27.72	$25.64	3,200
2017-03-10	$27.74	$27.75	$27.60	$27.71	$25.63	32,200
2017-03-09	$27.64	$27.67	$27.54	$27.54	$25.47	6,300
2017-03-08	$27.72	$27.73	$27.62	$27.62	$25.54	79,000
2017-03-07	$27.74	$27.75	$27.72	$27.72	$25.64	8,700
2017-03-06	$27.80	$27.85	$27.76	$27.84	$25.75	7,900
2017-03-03	$27.89	$27.93	$27.81	$27.91	$25.81	6,100
2017-03-02	$28.05	$28.06	$27.89	$27.89	$25.79	6,200
2017-03-01	$28.05	$28.18	$27.98	$28.13	$26.02	6,700
2017-02-28	$27.86	$27.88	$27.77	$27.77	$25.68	9,600
2017-02-27	$27.87	$27.94	$27.82	$27.85	$25.76	88,900
2017-02-24	$27.67	$27.87	$27.67	$27.87	$25.78	16,800
2017-02-23	$27.85	$27.85	$27.70	$27.77	$25.68	5,800
2017-02-22	$27.73	$27.80	$27.73	$27.79	$25.70	6,600
2017-02-21	$27.76	$27.82	$27.76	$27.82	$25.73	3,600
2017-02-17	$27.47	$27.66	$27.47	$27.66	$25.58	26,300
2017-02-16	$27.60	$27.62	$27.53	$27.60	$25.53	24,200
2017-02-15	$27.52	$27.64	$27.50	$27.64	$25.56	5,700
2017-02-14	$27.48	$27.53	$27.38	$27.51	$25.44	4,100
2017-02-13	$27.41	$27.49	$27.41	$27.47	$25.41	7,600
2017-02-10	$27.33	$27.37	$27.28	$27.36	$25.30	14,100
2017-02-09	$27.04	$27.27	$27.04	$27.25	$25.20	27,100
2017-02-08	$27.00	$27.06	$26.90	$27.06	$25.03	21,500
2017-02-07	$27.02	$27.02	$26.94	$26.98	$24.95	21,700
2017-02-06	$27.02	$27.02	$26.96	$26.98	$24.95	3,500
2017-02-03	$27.05	$27.09	$26.94	$27.06	$25.03	30,500
2017-02-02	$26.88	$26.90	$26.80	$26.86	$24.84	53,400
2017-02-01	$26.75	$26.87	$26.74	$26.76	$24.74	18,500
2017-01-31	$26.79	$26.90	$26.72	$26.90	$24.88	8,700
2017-01-30	$26.77	$26.83	$26.70	$26.78	$24.77	10,200
2017-01-27	$26.93	$27.00	$26.89	$26.93	$24.91	50,100
2017-01-26	$27.01	$27.07	$26.96	$26.99	$24.96	46,100
2017-01-25	$27.08	$27.08	$26.96	$27.03	$25.00	29,400
2017-01-24	$26.78	$26.97	$26.62	$26.94	$24.92	46,300
2017-01-23	$26.61	$26.76	$26.60	$26.70	$24.69	33,100
2017-01-20	$26.79	$26.80	$26.65	$26.78	$24.77	31,200
2017-01-19	$26.64	$26.77	$26.60	$26.69	$24.68	33,500
2017-01-18	$26.75	$26.82	$26.70	$26.82	$24.80	6,000
2017-01-17	$26.82	$26.82	$26.62	$26.70	$24.69	41,900
2017-01-13	$26.81	$26.81	$26.69	$26.78	$24.77	26,200
2017-01-12	$26.65	$26.72	$26.52	$26.68	$24.67	32,000
2017-01-11	$26.69	$26.77	$26.52	$26.77	$24.76	54,000
2017-01-10	$26.64	$26.75	$26.59	$26.66	$24.66	41,700
2017-01-09	$26.68	$26.68	$26.52	$26.59	$24.60	4,400
2017-01-06	$26.71	$26.80	$26.70	$26.77	$24.76	21,700
2017-01-05	$26.72	$26.72	$26.59	$26.70	$24.70	4,100
2017-01-04	$26.72	$26.78	$26.68	$26.78	$24.76	17,800
2017-01-03	$26.72	$26.72	$26.41	$26.51	$24.52	9,600
2016-12-30	$26.62	$26.62	$26.36	$26.38	$24.40	8,500
2016-12-29	$26.47	$26.50	$26.35	$26.38	$24.39	5,000
2016-12-28	$26.83	$26.83	$26.46	$26.46	$24.47	11,300
2016-12-27	$27.04	$27.05	$26.91	$26.92	$24.58	7,600
2016-12-23	$26.90	$26.95	$26.85	$26.95	$24.61	1,500
2016-12-22	$26.90	$26.92	$26.85	$26.89	$24.55	5,400
2016-12-21	$27.06	$27.06	$26.98	$27.01	$24.66	4,200
2016-12-20	$26.99	$27.10	$26.99	$27.01	$24.66	11,500
2016-12-19	$27.00	$27.00	$26.77	$26.77	$24.44	9,600
2016-12-16	$27.03	$27.03	$26.76	$26.84	$24.51	7,800
2016-12-15	$26.91	$26.99	$26.81	$26.89	$24.55	6,100
2016-12-14	$26.97	$27.09	$26.82	$26.82	$24.49	34,800
2016-12-13	$27.14	$27.14	$27.06	$27.06	$24.71	530
2016-12-12	$27.06	$27.06	$26.87	$26.87	$24.53	2,800
2016-12-09	$26.99	$26.99	$26.86	$26.99	$24.64	1,300
2016-12-08	$26.88	$27.00	$26.84	$27.00	$24.65	1,800
2016-12-07	$26.57	$26.89	$26.50	$26.89	$24.55	5,100
2016-12-06	$26.41	$26.41	$26.39	$26.39	$24.09	960
2016-12-05	$26.25	$26.27	$26.25	$26.27	$23.99	2,500
2016-12-02	$26.23	$26.30	$26.15	$26.19	$23.91	3,500
2016-12-01	$26.45	$26.45	$26.11	$26.20	$23.92	5,800
2016-11-30	$26.52	$26.52	$26.37	$26.37	$24.08	1,700
2016-11-29	$26.44	$26.51	$26.44	$26.51	$24.21	840
2016-11-28	$26.49	$26.53	$26.39	$26.39	$24.09	3,300
2016-11-25	$26.42	$26.50	$26.42	$26.50	$24.20	1,200
2016-11-23	$26.32	$26.38	$26.17	$26.33	$24.04	41,500
2016-11-22	$26.25	$26.30	$26.23	$26.30	$24.01	1,900
2016-11-21	$26.26	$26.26	$26.13	$26.18	$23.91	850
2016-11-18	$26.16	$26.18	$26.05	$26.07	$23.80	8,600
2016-11-17	$26.12	$26.14	$26.03	$26.07	$23.80	5,400
2016-11-16	$26.00	$26.00	$25.93	$25.93	$23.67	910
2016-11-15	$25.94	$26.11	$25.94	$26.11	$23.84	8,900
2016-11-14	$25.91	$25.91	$25.85	$25.85	$23.60	1,200
2016-11-11	$25.74	$25.83	$25.62	$25.83	$23.58	3,500
2016-11-10	$25.96	$25.96	$25.70	$25.74	$23.50	7,600
2016-11-09	$25.59	$25.77	$25.19	$25.77	$23.52	4,600
2016-11-08	$25.70	$25.70	$25.63	$25.63	$23.40	4,300
2016-11-07	$25.40	$25.50	$25.36	$25.50	$23.28	3,300
2016-11-04	$25.10	$25.17	$24.92	$25.05	$22.87	1,400
2016-11-03	$25.14	$25.19	$25.05	$25.05	$22.87	3,700
2016-11-02	$25.13	$25.23	$25.13	$25.19	$23.00	11,700
2016-11-01	$25.53	$25.53	$25.24	$25.28	$23.08	164,100
2016-10-31	$25.55	$25.55	$25.45	$25.54	$23.32	65,000
2016-10-28	$25.44	$25.46	$25.31	$25.39	$23.18	3,700
2016-10-27	$25.42	$25.42	$25.35	$25.35	$23.15	3,200
2016-10-26	$25.51	$25.58	$25.46	$25.54	$23.32	4,500
2016-10-25	$25.62	$25.92	$25.56	$25.61	$23.38	2,400
2016-10-24	$25.73	$25.73	$25.59	$25.59	$23.36	5,100
2016-10-21	$25.56	$25.60	$25.54	$25.60	$23.37	11,400
2016-10-20	$25.66	$25.66	$25.53	$25.61	$23.38	6,700
2016-10-19	$25.57	$25.67	$25.55	$25.66	$23.43	17,500
2016-10-18	$25.56	$25.62	$25.48	$25.53	$23.31	6,500
2016-10-17	$25.46	$25.49	$25.39	$25.42	$23.21	5,900
2016-10-14	$25.65	$25.66	$25.51	$25.51	$23.29	820
2016-10-13	$25.27	$25.41	$25.27	$25.41	$23.20	710
2016-10-12	$25.39	$25.53	$25.39	$25.52	$23.30	5,600
2016-10-11	$25.62	$25.62	$25.34	$25.34	$23.14	2,100
2016-10-10	$25.71	$25.74	$25.71	$25.71	$23.47	1,100
2016-10-07	$25.66	$25.66	$25.66	$25.66	$23.43	320
2016-10-06	$25.61	$25.67	$25.61	$25.67	$23.44	2,700
2016-10-05	$25.81	$25.81	$25.72	$25.74	$23.50	2,800
2016-10-04	$25.89	$25.89	$25.58	$25.70	$23.46	940
2016-10-03	$25.80	$25.80	$25.80	$25.80	$23.56	240
2016-09-30	$25.96	$26.08	$25.96	$26.05	$23.79	3,200
2016-09-29	$26.04	$26.04	$26.04	$26.04	$23.78	360
2016-09-28	$26.04	$26.08	$25.86	$26.04	$23.78	3,100
2016-09-27	$25.88	$26.01	$25.88	$25.99	$23.73	2,700
2016-09-26	$25.93	$26.02	$25.89	$25.90	$23.65	2,100
2016-09-23	$26.09	$26.13	$26.08	$26.08	$23.81	1,000
2016-09-22	$26.10	$26.17	$26.10	$26.17	$23.89	920
2016-09-21	$25.80	$25.97	$25.71	$25.97	$23.71	3,800
2016-09-20	$25.91	$25.91	$25.64	$25.64	$23.41	4,500
2016-09-19	$25.78	$25.78	$25.67	$25.72	$23.48	2,000
2016-09-16	$25.52	$25.56	$25.50	$25.56	$23.34	3,300
2016-09-15	$25.59	$25.70	$25.50	$25.65	$23.42	4,600
2016-09-14	$25.48	$25.64	$25.41	$25.42	$23.21	5,100
2016-09-13	$25.90	$25.90	$25.47	$25.47	$23.25	4,300
2016-09-12	$25.43	$25.92	$25.43	$25.86	$23.61	13,200
2016-09-09	$25.87	$25.87	$25.74	$25.74	$23.50	1,200
2016-09-08	$26.18	$26.21	$26.18	$26.21	$23.93	520
2016-09-07	$26.25	$26.33	$26.23	$26.33	$24.04	1,800
2016-09-06	$26.17	$26.28	$26.17	$26.25	$23.97	3,600
2016-09-02	$26.20	$26.24	$26.14	$26.14	$23.86	1,000
2016-09-01	$26.17	$26.17	$26.01	$26.01	$23.74	960
2016-08-31	$26.07	$26.09	$25.97	$25.97	$23.71	2,500
2016-08-30	$26.08	$26.13	$26.07	$26.07	$23.80	1,500
2016-08-29	$26.12	$26.20	$26.11	$26.15	$23.88	3,300
2016-08-26	$26.26	$26.26	$25.93	$25.99	$23.73	2,500
2016-08-25	$26.25	$26.25	$26.13	$26.14	$23.87	2,300
2016-08-24	$26.24	$26.35	$26.10	$26.15	$23.87	5,000
2016-08-23	$26.32	$26.32	$26.26	$26.26	$23.98	820
2016-08-22	$26.17	$26.22	$26.16	$26.16	$23.88	2,600
2016-08-19	$26.15	$26.23	$26.15	$26.23	$23.95	1,000
2016-08-18	$26.19	$26.27	$26.15	$26.27	$23.98	5,400
2016-08-17	$26.21	$26.21	$25.95	$26.05	$23.78	14,700
2016-08-16	$26.22	$26.22	$26.08	$26.09	$23.82	4,600
2016-08-15	$26.33	$26.39	$26.22	$26.22	$23.94	9,900
2016-08-12	$26.16	$26.24	$26.16	$26.22	$23.94	4,300
2016-08-11	$26.29	$26.29	$26.24	$26.25	$23.97	3,200
2016-08-10	$26.31	$26.31	$26.07	$26.07	$23.80	2,500
2016-08-09	$26.06	$26.25	$26.06	$26.12	$23.85	2,100
2016-08-08	$26.25	$26.25	$26.15	$26.19	$23.91	3,600
2016-08-05	$26.18	$26.22	$26.18	$26.19	$23.91	6,000
2016-08-04	$26.07	$26.12	$26.03	$26.05	$23.78	6,800
2016-08-03	$25.96	$26.02	$25.96	$25.98	$23.72	4,200
2016-08-02	$26.30	$26.30	$25.92	$25.94	$23.68	12,800
2016-08-01	$26.28	$26.32	$26.07	$26.11	$23.84	4,500
2016-07-29	$26.22	$26.25	$26.18	$26.23	$23.95	3,500
2016-07-28	$26.14	$26.26	$26.05	$26.26	$23.97	10,100
2016-07-27	$26.14	$26.23	$26.02	$26.12	$23.85	457,900
2016-07-26	$26.28	$26.31	$26.14	$26.26	$23.98	6,000
2016-07-25	$26.18	$26.21	$26.14	$26.19	$23.91	5,200
2016-07-22	$26.13	$26.26	$26.13	$26.26	$23.98	780
2016-07-21	$26.13	$26.18	$26.03	$26.10	$23.83	22,500
2016-07-20	$26.13	$26.21	$26.11	$26.21	$23.93	15,800
2016-07-19	$26.13	$26.13	$26.07	$26.13	$23.86	4,100
2016-07-18	$26.15	$26.18	$26.12	$26.12	$23.85	93,700
2016-07-15	$26.19	$26.19	$26.11	$26.11	$23.84	4,700
2016-07-14	$26.18	$26.18	$26.10	$26.18	$23.90	3,800
2016-07-13	$26.06	$26.11	$26.00	$26.07	$23.80	4,700
2016-07-12	$26.06	$26.10	$25.94	$26.10	$23.83	4,700
2016-07-11	$25.91	$26.00	$25.86	$25.98	$23.72	140,900
2016-07-08	$25.80	$25.81	$25.80	$25.80	$23.56	2,700
2016-07-07	$25.60	$25.60	$25.43	$25.43	$23.22	9,700
2016-07-06	$25.38	$25.54	$25.33	$25.49	$23.27	2,000
2016-07-05	$25.45	$25.48	$25.37	$25.46	$23.25	5,800
2016-07-01	$25.59	$25.64	$25.55	$25.62	$23.39	13,600
2016-06-30	$25.55	$25.55	$25.55	$25.55	$23.33	2,200
2016-06-29	$25.22	$25.22	$25.22	$25.22	$23.03	180
2016-06-28	$24.64	$24.73	$24.56	$24.66	$22.51	3,200
2016-06-27	$24.45	$24.45	$24.29	$24.30	$22.19	2,500
2016-06-24	$25.30	$25.30	$24.78	$24.81	$22.65	32,900
2016-06-23	$25.48	$25.48	$25.48	$25.48	$23.26	750
2016-06-22	$25.32	$25.37	$25.29	$25.30	$23.10	1,000
2016-06-21	$25.21	$25.21	$25.21	$25.21	$23.01	300
2016-06-20	$25.25	$25.42	$25.25	$25.30	$23.10	12,700
2016-06-17	$25.07	$25.08	$25.03	$25.04	$22.86	1,200
2016-06-16	$24.97	$25.00	$24.97	$25.00	$22.83	340
2016-06-15	$25.14	$25.14	$25.07	$25.11	$22.93	1,300
2016-06-14	$25.00	$25.00	$24.92	$24.92	$22.76	1,400
2016-06-13	$25.18	$25.21	$25.18	$25.18	$22.99	1,100
2016-06-10	$25.33	$25.33	$25.30	$25.30	$23.10	1,500
2016-06-09	$25.49	$25.59	$25.40	$25.59	$23.36	12,500
2016-06-08	$25.54	$25.60	$25.47	$25.60	$23.37	4,400
2016-06-07	$25.44	$25.55	$25.43	$25.45	$23.23	10,800
2016-06-06	$25.40	$25.45	$25.39	$25.43	$23.22	6,800
2016-06-03	$25.31	$25.31	$25.29	$25.29	$23.09	1,100
2016-06-02	$25.33	$25.33	$25.22	$25.32	$23.11	2,200
2016-06-01	$25.24	$25.28	$25.13	$25.28	$23.08	2,800
2016-05-31	$25.38	$25.38	$25.12	$25.22	$23.03	5,200
2016-05-27	$25.06	$25.06	$25.06	$25.06	$22.88	60
2016-05-26	$25.05	$25.06	$25.04	$25.06	$22.88	750
2016-05-25	$25.13	$25.13	$25.11	$25.11	$22.93	2,300
2016-05-24	$24.90	$25.03	$24.88	$25.03	$22.85	3,200
2016-05-23	$24.70	$24.77	$24.70	$24.70	$22.55	8,900
2016-05-20	$24.75	$24.75	$24.66	$24.66	$22.52	4,700
2016-05-19	$24.47	$24.47	$24.40	$24.47	$22.34	3,500
2016-05-18	$24.70	$24.76	$24.62	$24.75	$22.60	3,500
2016-05-17	$24.64	$24.66	$24.57	$24.66	$22.51	4,300
2016-05-16	$24.89	$24.89	$24.89	$24.89	$22.72	490
2016-05-13	$24.90	$24.94	$24.75	$24.75	$22.60	2,600
2016-05-12	$24.93	$24.93	$24.93	$24.93	$22.76	1,000
2016-05-11	$25.19	$25.19	$24.94	$24.94	$22.78	9,400
2016-05-10	$24.92	$25.06	$24.89	$25.03	$22.85	4,700
2016-05-09	$24.84	$24.84	$24.84	$24.84	$22.68	390
2016-05-06	$24.53	$24.65	$24.53	$24.65	$22.51	3,200
2016-05-05	$24.70	$24.70	$24.56	$24.65	$22.51	7,300
2016-05-04	$24.65	$24.70	$24.61	$24.70	$22.55	8,800
2016-05-03	$24.77	$24.77	$24.71	$24.77	$22.62	27,300
2016-05-02	$24.86	$24.99	$24.75	$24.91	$22.74	10,400
2016-04-29	$24.81	$24.81	$24.62	$24.63	$22.49	14,900
2016-04-28	$25.04	$25.12	$25.04	$25.08	$22.90	4,600
2016-04-27	$25.03	$25.15	$24.95	$25.15	$22.96	4,500
2016-04-26	$24.98	$25.00	$24.91	$25.00	$22.83	17,000
2016-04-25	$24.77	$24.90	$24.73	$24.90	$22.73	10,100
2016-04-22	$24.81	$24.81	$24.81	$24.81	$22.65	110
2016-04-21	$24.97	$24.98	$24.76	$24.76	$22.61	1,139,400
2016-04-20	$25.08	$25.08	$24.97	$25.07	$22.89	6,300
2016-04-19	$25.02	$25.02	$25.02	$25.02	$22.84	1,000
2016-04-18	$24.78	$24.95	$24.78	$24.95	$22.78	18,100
2016-04-15	$24.77	$24.80	$24.74	$24.74	$22.58	3,200
2016-04-14	$24.75	$24.79	$24.75	$24.77	$22.62	6,000
2016-04-13	$24.57	$24.57	$24.57	$24.57	$22.43	0
2016-04-12	$24.51	$24.57	$24.51	$24.57	$22.43	1,400
2016-04-11	$24.61	$24.61	$24.54	$24.54	$22.41	5,700
2016-04-08	$24.53	$24.53	$24.41	$24.41	$22.29	3,500
2016-04-07	$24.48	$24.48	$24.35	$24.35	$22.23	14,200
2016-04-06	$24.49	$24.64	$24.49	$24.64	$22.50	1,700
2016-04-05	$24.52	$24.53	$24.44	$24.44	$22.31	4,600
2016-04-04	$24.73	$24.73	$24.65	$24.65	$22.51	2,900
2016-04-01	$24.64	$24.80	$24.64	$24.80	$22.64	420
2016-03-31	$24.70	$24.74	$24.61	$24.71	$22.56	13,000
2016-03-30	$24.76	$24.77	$24.68	$24.69	$22.54	22,200
2016-03-29	$24.35	$24.66	$24.35	$24.66	$22.52	22,100
2016-03-28	$24.35	$24.43	$24.34	$24.35	$22.23	4,000
2016-03-24	$24.35	$24.35	$24.35	$24.35	$22.23	60
2016-03-23	$24.39	$24.44	$24.35	$24.35	$22.23	12,600
2016-03-22	$24.41	$24.51	$24.41	$24.51	$22.38	9,800
2016-03-21	$24.52	$24.56	$24.45	$24.51	$22.38	54,500
2016-03-18	$24.51	$24.56	$24.48	$24.48	$22.35	3,500
2016-03-17	$24.28	$24.49	$24.24	$24.49	$22.36	131,300
2016-03-16	$24.08	$24.30	$24.07	$24.30	$22.19	6,000
2016-03-15	$24.14	$24.14	$24.02	$24.10	$22.00	31,500
2016-03-14	$24.23	$24.23	$24.13	$24.22	$22.11	42,900
2016-03-11	$24.06	$24.28	$24.00	$24.28	$22.17	2,700
2016-03-10	$23.70	$23.74	$23.62	$23.72	$21.66	59,000
2016-03-09	$23.76	$23.82	$23.75	$23.80	$21.73	63,100
2016-03-08	$23.71	$23.81	$23.69	$23.69	$21.63	46,100
2016-03-07	$23.82	$23.92	$23.76	$23.85	$21.78	10,700
2016-03-04	$23.80	$23.96	$23.80	$23.96	$21.88	1,300
2016-03-03	$23.72	$23.72	$23.71	$23.72	$21.66	500
2016-03-02	$23.56	$23.62	$23.54	$23.62	$21.57	1,200
2016-03-01	$23.52	$23.52	$23.52	$23.52	$21.47	400
2016-02-29	$23.25	$23.30	$23.18	$23.18	$21.16	1,300
2016-02-26	$23.36	$23.36	$23.33	$23.33	$21.30	1,400
2016-02-25	$23.08	$23.12	$23.08	$23.12	$21.11	1,000
2016-02-24	$22.71	$22.94	$22.67	$22.94	$20.94	530
2016-02-23	$23.04	$23.04	$23.04	$23.04	$21.04	0
2016-02-22	$23.10	$23.10	$23.04	$23.04	$21.04	540
2016-02-19	$22.67	$22.77	$22.62	$22.77	$20.79	520
2016-02-18	$22.75	$22.81	$22.75	$22.81	$20.83	370
2016-02-17	$22.64	$22.64	$22.64	$22.64	$20.67	140
2016-02-16	$22.24	$22.45	$22.24	$22.45	$20.50	2,400
2016-02-12	$21.82	$21.82	$21.82	$21.82	$19.92	100
2016-02-11	$21.67	$21.67	$21.50	$21.50	$19.63	1,300
2016-02-10	$22.06	$22.15	$22.04	$22.06	$20.14	3,200
2016-02-09	$21.80	$21.92	$21.73	$21.75	$19.86	2,000
2016-02-08	$21.70	$21.86	$21.70	$21.85	$19.95	1,600
2016-02-05	$22.36	$22.36	$22.36	$22.36	$20.42	150
2016-02-04	$22.59	$22.66	$22.59	$22.66	$20.69	480
2016-02-03	$22.41	$22.67	$22.41	$22.67	$20.70	1,100
2016-02-02	$22.52	$22.55	$22.50	$22.55	$20.59	810
2016-02-01	$22.90	$22.90	$22.90	$22.90	$20.91	540
2016-01-29	$22.78	$22.78	$22.78	$22.78	$20.80	1,100
2016-01-28	$22.36	$22.37	$22.36	$22.37	$20.43	200
2016-01-27	$22.53	$22.53	$22.41	$22.46	$20.51	1,100
2016-01-26	$22.47	$22.47	$22.47	$22.47	$20.52	0
2016-01-25	$22.47	$22.47	$22.47	$22.47	$20.52	0
2016-01-22	$22.47	$22.47	$22.47	$22.47	$20.52	100
2016-01-21	$22.10	$22.10	$22.10	$22.10	$20.18	2,700
2016-01-20	$21.83	$21.94	$21.76	$21.76	$19.87	2,000
2016-01-19	$22.17	$22.17	$22.17	$22.17	$20.24	0
2016-01-15	$22.14	$22.17	$22.14	$22.17	$20.24	2,200
2016-01-14	$23.01	$23.01	$23.01	$23.01	$21.01	0
2016-01-13	$23.01	$23.01	$23.01	$23.01	$21.01	0
2016-01-12	$23.01	$23.01	$23.01	$23.01	$21.01	0
2016-01-11	$23.01	$23.01	$23.01	$23.01	$21.01	60
2016-01-08	$23.01	$23.01	$23.01	$23.01	$21.01	180
2016-01-07	$23.13	$23.13	$23.13	$23.13	$21.12	600
2016-01-06	$23.59	$23.59	$23.46	$23.46	$21.42	640
2016-01-05	$23.76	$23.76	$23.76	$23.76	$21.70	100
2016-01-04	$23.65	$23.65	$23.60	$23.60	$21.55	400
2015-12-31	$24.29	$24.29	$24.28	$24.28	$22.17	220
2015-12-30	$24.44	$24.44	$24.38	$24.38	$22.26	1,300
2015-12-29	$24.45	$24.45	$24.45	$24.45	$22.32	530
2015-12-28	$24.52	$24.52	$24.52	$24.52	$22.12	230
2015-12-24	$23.95	$23.95	$23.95	$23.95	$21.61	0
2015-12-23	$23.95	$23.95	$23.95	$23.95	$21.61	0
2015-12-22	$23.95	$23.95	$23.95	$23.95	$21.61	0
2015-12-21	$23.95	$23.95	$23.95	$23.95	$21.61	250
2015-12-18	$24.09	$24.09	$24.08	$24.08	$21.73	480
2015-12-17	$23.94	$23.94	$23.94	$23.94	$21.60	50
2015-12-16	$23.94	$23.94	$23.94	$23.94	$21.60	0
2015-12-15	$23.94	$23.94	$23.94	$23.94	$21.60	0
2015-12-14	$23.94	$23.94	$23.94	$23.94	$21.60	600
2015-12-11	$24.13	$24.13	$24.13	$24.13	$21.77	160
2015-12-10	$24.47	$24.47	$24.47	$24.47	$22.08	0
2015-12-09	$24.47	$24.47	$24.47	$24.47	$22.08	3,300
2015-12-08	$24.48	$24.48	$24.48	$24.48	$22.09	120
2015-12-07	$24.60	$24.60	$24.60	$24.60	$22.20	0
2015-12-04	$24.60	$24.60	$24.60	$24.60	$22.20	2,800
2015-12-03	$24.32	$24.32	$24.31	$24.31	$21.93	260
2015-12-02	$24.99	$24.99	$24.92	$24.92	$22.49	320
2015-12-01	$24.97	$24.97	$24.97	$24.97	$22.53	200
2015-11-30	$24.84	$24.84	$24.84	$24.84	$22.41	130
2015-11-27	$24.84	$24.84	$24.84	$24.84	$22.41	0
2015-11-25	$24.84	$24.84	$24.84	$24.84	$22.41	0
2015-11-24	$24.84	$24.84	$24.84	$24.84	$22.41	0
2015-11-23	$24.81	$24.84	$24.80	$24.84	$22.41	500
2015-11-20	$24.32	$24.32	$24.32	$24.32	$21.94	0
2015-11-19	$24.32	$24.32	$24.32	$24.32	$21.94	0
2015-11-18	$24.32	$24.32	$24.32	$24.32	$21.94	4,500
2015-11-17	$24.32	$24.32	$24.26	$24.27	$21.90	4,600
2015-11-16	$24.20	$24.26	$24.20	$24.26	$21.89	600
2015-11-13	$23.99	$23.99	$23.99	$23.99	$21.65	400
2015-11-12	$24.45	$24.45	$24.45	$24.45	$22.06	0
2015-11-11	$24.45	$24.45	$24.45	$24.45	$22.06	0
2015-11-10	$24.45	$24.45	$24.45	$24.45	$22.06	0
2015-11-09	$24.72	$24.72	$24.45	$24.45	$22.06	12,100
2015-11-06	$24.83	$24.83	$24.83	$24.83	$22.40	200
2015-11-05	$24.81	$24.81	$24.81	$24.81	$22.39	280
2015-11-04	$24.91	$24.91	$24.84	$24.84	$22.42	4,100
2015-11-03	$24.84	$24.84	$24.84	$24.84	$22.42	160
2015-11-02	$24.80	$24.80	$24.80	$24.80	$22.38	310
2015-10-30	$24.76	$24.76	$24.76	$24.76	$22.34	230
2015-10-29	$24.43	$24.43	$24.43	$24.43	$22.04	200
2015-10-28	$24.43	$24.43	$24.43	$24.43	$22.04	0
2015-10-27	$24.43	$24.43	$24.43	$24.43	$22.04	0
2015-10-26	$24.43	$24.43	$24.43	$24.43	$22.04	0
2015-10-23	$24.43	$24.43	$24.43	$24.43	$22.04	20
2015-10-22	$24.43	$24.43	$24.43	$24.43	$22.04	0
2015-10-21	$24.43	$24.43	$24.43	$24.43	$22.04	400
2015-10-20	$24.33	$24.33	$24.33	$24.33	$21.95	0
2015-10-19	$24.33	$24.33	$24.33	$24.33	$21.95	80
2015-10-16	$24.42	$24.42	$24.33	$24.33	$21.95	940
2015-10-15	$24.08	$24.08	$24.08	$24.08	$21.73	280
2015-10-14	$24.28	$24.28	$24.28	$24.28	$21.91	0
2015-10-13	$24.28	$24.28	$24.28	$24.28	$21.91	0
2015-10-12	$24.28	$24.28	$24.28	$24.28	$21.91	300
2015-10-09	$24.05	$24.05	$24.05	$24.05	$21.70	0
2015-10-08	$24.06	$24.06	$24.04	$24.05	$21.70	780
2015-10-07	$23.97	$23.97	$23.96	$23.96	$21.62	620
2015-10-06	$23.98	$23.98	$23.98	$23.98	$21.64	200
2015-10-05	$23.43	$23.43	$23.43	$23.43	$21.14	0
2015-10-02	$23.43	$23.43	$23.43	$23.43	$21.14	290
2015-10-01	$23.20	$23.29	$23.20	$23.29	$21.01	4,800
2015-09-30	$23.20	$23.20	$23.20	$23.20	$20.93	200
2015-09-29	$23.17	$23.17	$23.17	$23.17	$20.91	0
2015-09-28	$23.17	$23.17	$23.17	$23.17	$20.91	120
2015-09-25	$23.78	$23.78	$23.78	$23.78	$21.46	30
2015-09-24	$23.78	$23.78	$23.78	$23.78	$21.46	10
2015-09-23	$23.78	$23.78	$23.78	$23.78	$21.46	0
2015-09-22	$23.78	$23.78	$23.78	$23.78	$21.46	0
2015-09-21	$23.78	$23.78	$23.78	$23.78	$21.46	0
2015-09-18	$23.78	$23.78	$23.78	$23.78	$21.46	0
2015-09-17	$23.78	$23.78	$23.78	$23.78	$21.46	0
2015-09-16	$23.78	$23.78	$23.78	$23.78	$21.46	90
2015-09-15	$23.78	$23.78	$23.78	$23.78	$21.46	340
2015-09-14	$23.61	$23.61	$23.61	$23.61	$21.30	0
2015-09-11	$23.61	$23.61	$23.61	$23.61	$21.30	230
2015-09-10	$23.73	$23.73	$23.73	$23.73	$21.41	0
2015-09-09	$23.72	$23.73	$23.72	$23.73	$21.41	3,000
2015-09-08	$23.58	$23.58	$23.56	$23.56	$21.26	3,600
2015-09-04	$23.22	$23.22	$23.19	$23.19	$20.93	500
2015-09-03	$23.35	$23.35	$23.35	$23.35	$21.07	0
2015-09-02	$23.35	$23.35	$23.35	$23.35	$21.07	530
2015-09-01	$23.94	$23.94	$23.94	$23.94	$21.60	90
2015-08-31	$23.94	$23.94	$23.94	$23.94	$21.60	420
2015-08-28	$23.94	$23.94	$23.94	$23.94	$21.60	260
2015-08-27	$23.96	$23.96	$23.95	$23.95	$21.61	700
2015-08-26	$23.06	$23.06	$22.98	$22.98	$20.74	600
2015-08-25	$23.26	$23.26	$22.85	$22.85	$20.62	1,500
2015-08-24	$23.32	$23.32	$22.92	$22.92	$20.69	3,600
2015-08-21	$23.97	$23.98	$23.97	$23.98	$21.63	1,800
2015-08-20	$24.78	$24.78	$24.77	$24.77	$22.35	17,100
2015-08-19	$25.13	$25.13	$25.13	$25.13	$22.68	140
2015-08-18	$24.75	$24.75	$24.75	$24.75	$22.33	0
2015-08-17	$24.75	$24.75	$24.75	$24.75	$22.33	0
2015-08-14	$24.75	$24.75	$24.75	$24.75	$22.33	0
2015-08-13	$24.75	$24.75	$24.75	$24.75	$22.33	0
2015-08-12	$24.73	$24.75	$24.73	$24.75	$22.33	4,100
2015-08-11	$24.98	$24.98	$24.98	$24.98	$22.54	0
2015-08-10	$24.98	$24.98	$24.98	$24.98	$22.54	0