iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) Stock

Data as of May 9, 2025

$41.57 ($0.53) 1.29%

iShares MSCI USA Small-Cap Min Vol Factor ETF - Daily Information

Click for more stock information on iShares MSCI USA Small-Cap Min Vol Factor ETF.

Daily Information	Data
Date	May 9, 2025
Open	$41.41
Previous Close	$41.57
High	$41.64
Low	$41.33
Adjusted Open	$41.41
Previous Adjusted Close	$41.57
Adjusted High	$41.64
Adjusted Low	$41.33

About iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)

The Fund seeks to track the investment results of the MSCI USA Small Cap Minimum Volatility (USD) Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the performance of small-capitalization U.S. equities that in the aggregate have lower volatility characteristics relative to the small-capitalization U.S. equity market. In constructing the Underlying Index, MSCI uses a rules-based methodology to select securities from the MSCI USA Small Cap Index (the “Parent Index”), which is a capitalization-weighted index that represents approximately 14% of the free-float adjusted market capitalization in the U.S., and to determine the weightings of such securities in the Underlying Index. Under the rules-based methodology, securities and weightings of the Underlying Index are established based on pre-established parameters and discretionary factors are not relied on.Generally, the rules-based methodology includes specified requirements for security eligibility, maximum and minimum weightings by security and, in some cases, by sector and country, established rules relating to handling of special dividends and other distributions and treatment of corporate events. In order to determine weightings by security within the Underlying Index, MSCI seeks to construct a portfolio of the lowest absolute volatility, as measured by MSCI, using its multi-factor risk model. The portfolio is then further refined by an optimization tool that aims to determine the lowest absolute volatility based on the projected “riskiness” of securities in the Parent Index while applying constraints based on established minimum and maximum weightings of index constituents and sectors as well as factor constraints (for example, liquidity and financial leverage) as measured by MSCI.As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and real estate industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Invest in iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)

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

Low correlation to stocks & bonds!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$41.41	$41.64	$41.33	$41.57	$41.57	23,989
2025-05-01	$41.16	$41.35	$40.86	$41.04	$41.04	19,615
2025-04-30	$40.86	$41.23	$40.62	$41.14	$41.14	44,028
2025-04-29	$40.84	$41.35	$40.82	$41.24	$41.24	81,384
2025-04-28	$40.76	$41.01	$40.65	$40.96	$40.96	26,154
2025-04-25	$40.69	$40.80	$40.34	$40.72	$40.72	20,613
2025-04-24	$40.63	$40.91	$40.57	$40.82	$40.82	55,615
2025-04-23	$41.01	$41.04	$40.42	$40.56	$40.56	341,225
2025-04-22	$39.94	$40.38	$39.91	$40.36	$40.36	23,524
2025-04-21	$40.16	$40.16	$39.26	$39.58	$39.58	18,113
2025-04-17	$40.23	$40.59	$40.23	$40.38	$40.38	13,911
2025-04-16	$40.27	$40.56	$39.93	$40.13	$40.13	18,370
2025-04-15	$40.61	$40.63	$40.36	$40.40	$40.40	9,880
2025-04-14	$40.39	$40.56	$40.12	$40.47	$40.47	21,575
2025-04-11	$39.25	$39.95	$39.08	$39.95	$39.95	21,832
2025-04-10	$39.40	$39.63	$38.62	$39.32	$39.32	37,042
2025-04-09	$37.60	$40.02	$37.44	$39.87	$39.87	24,692
2025-04-08	$39.46	$39.46	$37.57	$37.87	$37.87	46,307
2025-04-07	$38.15	$39.72	$37.50	$38.40	$38.40	165,272
2025-04-04	$40.21	$40.22	$39.14	$39.14	$39.14	28,222
2025-04-03	$40.79	$41.36	$40.79	$41.03	$41.03	27,718
2025-04-02	$41.32	$41.92	$41.28	$41.90	$41.90	13,739
2025-04-01	$41.38	$41.76	$41.33	$41.57	$41.57	16,457
2025-03-31	$40.99	$41.60	$40.99	$41.45	$41.45	18,421
2025-03-28	$41.58	$41.58	$41.14	$41.27	$41.27	8,228
2025-03-27	$41.46	$41.69	$41.41	$41.54	$41.54	10,446
2025-03-26	$41.65	$41.65	$41.44	$41.49	$41.49	30,043
2025-03-25	$41.55	$41.57	$41.27	$41.47	$41.47	15,071
2025-03-24	$41.23	$41.57	$41.23	$41.54	$41.54	13,384
2025-03-21	$40.94	$41.06	$40.80	$40.96	$40.96	34,490
2025-03-20	$41.22	$41.41	$41.14	$41.17	$41.17	33,909
2025-03-19	$41.08	$41.44	$41.08	$41.38	$41.38	16,449
2025-03-18	$41.18	$41.19	$41.03	$41.10	$41.10	20,658
2025-03-17	$40.95	$41.58	$40.95	$41.52	$41.31	21,003
2025-03-14	$40.65	$41.05	$40.63	$41.04	$41.04	15,934
2025-03-13	$40.74	$40.74	$40.24	$40.38	$40.38	28,811
2025-03-12	$41.09	$41.09	$40.45	$40.63	$40.63	27,561
2025-03-11	$41.06	$41.13	$40.64	$40.86	$40.86	104,924
2025-03-10	$41.10	$41.57	$40.89	$41.03	$41.03	8,996
2025-03-07	$41.07	$41.54	$41.01	$41.46	$41.46	4,105
2025-03-06	$41.15	$41.37	$40.95	$41.14	$41.14	9,702
2025-03-05	$41.30	$41.57	$41.10	$41.51	$41.51	39,500
2025-03-04	$41.36	$41.64	$41.27	$41.27	$41.27	22,697
2025-03-03	$42.04	$42.17	$41.51	$41.61	$41.61	147,142
2025-02-28	$41.55	$41.99	$41.47	$41.97	$41.97	9,697
2025-02-27	$41.80	$41.80	$41.55	$41.55	$41.55	5,331
2025-02-26	$41.86	$42.08	$41.62	$41.73	$41.73	44,886
2025-02-25	$41.66	$41.89	$41.64	$41.84	$41.84	20,284
2025-02-24	$41.57	$41.80	$41.53	$41.69	$41.69	38,944
2025-02-21	$42.21	$42.21	$41.58	$41.63	$41.63	12,446
2025-02-20	$42.29	$42.29	$41.90	$42.12	$42.12	11,350
2025-02-19	$42.24	$42.41	$42.24	$42.31	$42.31	9,516
2025-02-18	$42.41	$42.43	$42.27	$42.43	$42.43	10,682
2025-02-14	$42.70	$42.70	$42.29	$42.32	$42.32	7,936
2025-02-13	$42.29	$42.65	$42.23	$42.63	$42.63	19,400
2025-02-12	$41.94	$42.30	$41.94	$42.14	$42.14	12,617
2025-02-11	$42.18	$42.32	$42.18	$42.32	$42.32	9,762
2025-02-10	$42.52	$42.52	$42.29	$42.37	$42.37	10,507
2025-02-07	$42.57	$42.57	$42.28	$42.33	$42.33	14,380
2025-02-06	$42.73	$42.77	$42.38	$42.55	$42.55	15,248
2025-02-05	$42.29	$42.60	$42.29	$42.60	$42.60	9,373
2025-02-04	$42.08	$42.27	$42.06	$42.27	$42.27	12,537
2025-02-03	$41.61	$42.22	$41.58	$42.11	$42.11	43,681
2025-01-31	$42.58	$42.58	$42.16	$42.20	$42.20	35,984
2025-01-30	$42.37	$42.71	$42.37	$42.57	$42.57	30,609
2025-01-29	$42.37	$42.48	$42.11	$42.23	$42.23	25,012
2025-01-28	$42.48	$42.66	$42.30	$42.41	$42.41	39,619
2025-01-27	$41.90	$42.50	$41.90	$42.46	$42.46	40,990
2025-01-24	$42.19	$42.21	$42.01	$42.21	$42.21	56,749
2025-01-23	$42.20	$42.26	$41.92	$42.26	$42.26	33,902
2025-01-22	$42.68	$42.68	$42.19	$42.19	$42.19	63,071
2025-01-21	$42.35	$42.65	$42.35	$42.65	$42.65	50,560
2025-01-17	$42.24	$42.27	$42.07	$42.07	$42.07	30,020
2025-01-16	$41.83	$42.12	$41.73	$42.08	$42.08	25,915
2025-01-15	$41.95	$41.95	$41.60	$41.76	$41.76	41,812
2025-01-14	$41.20	$41.40	$41.08	$41.39	$41.39	40,593
2025-01-13	$40.47	$41.00	$40.42	$41.00	$41.00	26,258
2025-01-10	$41.02	$41.02	$40.57	$40.67	$40.67	16,932
2025-01-08	$41.09	$41.28	$40.84	$41.28	$41.28	17,575
2025-01-07	$41.49	$41.49	$41.02	$41.15	$41.15	12,576
2025-01-06	$41.73	$41.73	$41.18	$41.23	$41.23	32,478
2025-01-03	$41.46	$41.68	$41.33	$41.60	$41.60	15,634
2025-01-02	$41.70	$41.70	$41.27	$41.34	$41.34	17,219
2024-12-31	$41.45	$41.58	$41.33	$41.46	$41.46	19,140
2024-12-30	$41.33	$41.48	$41.04	$41.37	$41.37	24,823
2024-12-27	$41.73	$41.81	$41.36	$41.55	$41.55	8,509
2024-12-26	$41.69	$41.88	$41.69	$41.88	$41.88	18,653
2024-12-24	$41.60	$41.77	$41.60	$41.77	$41.77	9,835
2024-12-23	$41.51	$41.53	$41.25	$41.46	$41.46	32,342
2024-12-20	$41.39	$41.94	$41.28	$41.62	$41.62	23,831
2024-12-19	$41.69	$41.88	$41.45	$41.48	$41.48	18,966
2024-12-18	$42.60	$42.60	$41.34	$41.39	$41.39	41,653
2024-12-17	$42.80	$42.80	$42.46	$42.53	$42.53	20,121
2024-12-16	$43.23	$43.46	$43.18	$43.24	$42.99	18,279
2024-12-13	$43.38	$43.38	$43.19	$43.25	$43.00	10,568
2024-12-12	$43.50	$43.61	$43.39	$43.39	$43.14	4,173
2024-12-11	$43.55	$43.64	$43.45	$43.59	$43.34	15,916
2024-12-10	$43.39	$43.54	$43.13	$43.37	$43.37	19,197
2024-12-09	$43.88	$43.88	$43.40	$43.41	$43.41	19,992
2024-12-06	$44.08	$44.08	$43.66	$43.77	$43.77	20,656
2024-12-05	$44.14	$44.14	$43.97	$43.98	$43.98	31,228
2024-12-04	$44.09	$44.19	$44.03	$44.16	$44.16	20,519
2024-12-03	$44.06	$44.06	$43.96	$44.02	$44.02	9,749
2024-12-02	$44.36	$44.36	$44.05	$44.21	$44.21	12,250
2024-11-29	$44.45	$44.47	$44.25	$44.35	$44.35	14,627
2024-11-27	$44.44	$44.56	$44.28	$44.30	$44.30	22,734
2024-11-26	$44.23	$44.36	$44.11	$44.29	$44.29	29,900
2024-11-25	$44.28	$44.53	$44.20	$44.25	$44.25	21,666
2024-11-22	$43.64	$44.00	$43.64	$44.00	$44.00	18,045
2024-11-21	$43.13	$43.61	$43.05	$43.55	$43.55	33,642
2024-11-20	$42.71	$42.95	$42.58	$42.95	$42.95	45,060
2024-11-19	$42.27	$42.74	$42.26	$42.74	$42.74	119,844
2024-11-18	$42.63	$42.71	$42.53	$42.56	$42.56	24,768
2024-11-15	$42.84	$42.88	$42.44	$42.50	$42.50	67,051
2024-11-14	$43.49	$43.50	$42.83	$42.90	$42.90	34,003
2024-11-13	$43.83	$43.90	$43.45	$43.45	$43.45	31,771
2024-11-12	$43.90	$44.04	$43.62	$43.66	$43.66	35,692
2024-11-11	$43.99	$44.17	$43.99	$44.01	$44.01	79,844
2024-11-08	$43.43	$43.80	$43.43	$43.74	$43.74	25,185
2024-11-07	$43.34	$43.50	$43.23	$43.31	$43.31	39,137
2024-11-06	$42.77	$43.34	$42.77	$43.31	$43.31	86,098
2024-11-05	$41.01	$41.72	$40.97	$41.72	$41.72	39,608
2024-11-04	$41.01	$41.20	$40.90	$41.03	$41.03	18,896
2024-11-01	$41.06	$41.19	$40.93	$40.99	$40.99	10,323
2024-10-31	$41.20	$41.27	$40.82	$40.85	$40.85	35,581
2024-10-30	$41.19	$41.62	$41.19	$41.28	$41.28	22,896
2024-10-29	$41.09	$41.26	$41.08	$41.23	$41.23	38,844
2024-10-28	$40.98	$41.21	$40.98	$41.14	$41.14	34,494
2024-10-25	$41.17	$41.18	$40.80	$40.84	$40.84	15,510
2024-10-24	$41.08	$41.10	$40.87	$40.96	$40.96	14,071
2024-10-23	$41.03	$41.14	$40.85	$41.07	$41.07	13,908
2024-10-22	$41.26	$41.26	$41.03	$41.13	$41.13	74,992
2024-10-21	$41.76	$41.76	$41.28	$41.34	$41.34	19,616
2024-10-18	$41.78	$41.85	$41.70	$41.72	$41.72	21,670
2024-10-17	$41.77	$41.77	$41.64	$41.76	$41.76	5,996
2024-10-16	$41.44	$41.76	$41.44	$41.71	$41.71	19,122
2024-10-15	$41.21	$41.64	$41.16	$41.34	$41.34	22,727
2024-10-14	$40.99	$41.21	$40.97	$41.18	$41.18	26,385
2024-10-11	$40.51	$40.98	$40.51	$40.97	$40.97	73,736
2024-10-10	$40.57	$40.57	$40.31	$40.44	$40.44	22,271
2024-10-09	$40.45	$40.78	$40.45	$40.61	$40.61	20,030
2024-10-08	$40.27	$40.54	$40.27	$40.45	$40.45	42,871
2024-10-07	$40.63	$40.63	$40.11	$40.26	$40.26	28,171
2024-10-04	$40.62	$40.74	$40.50	$40.74	$40.74	15,549
2024-10-03	$40.51	$40.53	$40.28	$40.34	$40.34	47,025
2024-10-02	$40.59	$40.76	$40.57	$40.59	$40.59	21,831
2024-10-01	$40.80	$40.80	$40.44	$40.71	$40.71	136,564
2024-09-30	$40.62	$40.81	$40.49	$40.80	$40.80	47,189
2024-09-27	$40.69	$40.88	$40.57	$40.61	$40.61	39,129
2024-09-26	$40.63	$40.63	$40.47	$40.54	$40.54	64,670
2024-09-25	$40.66	$40.66	$40.36	$40.38	$40.38	27,810
2024-09-24	$40.91	$40.91	$40.77	$40.84	$40.58	27,299
2024-09-23	$40.82	$40.86	$40.70	$40.84	$40.84	14,833
2024-09-20	$40.74	$40.82	$40.60	$40.67	$40.67	24,484
2024-09-19	$41.01	$41.01	$40.60	$40.78	$40.78	25,747
2024-09-18	$40.61	$41.00	$40.45	$40.47	$40.47	54,582
2024-09-17	$40.71	$40.89	$40.53	$40.55	$40.55	30,059
2024-09-16	$40.45	$40.65	$40.45	$40.56	$40.56	42,350
2024-09-13	$39.92	$40.37	$39.92	$40.33	$40.33	20,941
2024-09-12	$39.49	$39.77	$39.38	$39.75	$39.75	22,681
2024-09-11	$39.24	$39.42	$38.92	$39.40	$39.40	44,391
2024-09-10	$39.61	$39.65	$39.39	$39.52	$39.52	22,478
2024-09-09	$39.57	$39.77	$39.46	$39.60	$39.60	33,824
2024-09-06	$39.94	$40.03	$39.41	$39.44	$39.44	24,971
2024-09-05	$40.19	$40.19	$39.86	$39.89	$39.89	14,649
2024-09-04	$39.92	$40.19	$39.92	$40.09	$40.09	30,263
2024-09-03	$40.43	$40.60	$39.96	$40.03	$40.03	27,411
2024-08-30	$40.35	$40.55	$40.19	$40.55	$40.55	47,537
2024-08-29	$40.28	$40.49	$40.09	$40.30	$40.30	15,026
2024-08-28	$40.02	$40.22	$39.98	$40.14	$40.14	39,653
2024-08-27	$40.02	$40.13	$39.95	$40.11	$40.11	79,398
2024-08-26	$40.28	$40.45	$40.09	$40.13	$40.13	68,988
2024-08-23	$39.86	$40.25	$39.84	$40.14	$40.14	54,790
2024-08-22	$39.84	$39.92	$39.60	$39.65	$39.65	27,449
2024-08-21	$39.68	$39.86	$39.53	$39.84	$39.84	63,680
2024-08-20	$39.78	$39.78	$39.48	$39.58	$39.58	40,162
2024-08-19	$39.46	$39.75	$39.46	$39.75	$39.75	109,544
2024-08-16	$39.30	$39.49	$39.28	$39.44	$39.44	52,252
2024-08-15	$39.25	$39.42	$39.21	$39.30	$39.30	155,059
2024-08-14	$38.87	$38.92	$38.77	$38.87	$38.87	40,114
2024-08-13	$38.70	$38.89	$38.57	$38.86	$38.86	57,562
2024-08-12	$38.81	$38.81	$38.51	$38.57	$38.57	52,110
2024-08-09	$38.63	$38.80	$38.57	$38.77	$38.77	100,207
2024-08-08	$38.46	$38.74	$38.34	$38.72	$38.72	5,304,815
2024-08-07	$38.75	$38.79	$38.20	$38.23	$38.23	186,515
2024-08-06	$38.25	$38.71	$38.05	$38.33	$38.33	7,462,468
2024-08-05	$38.05	$38.38	$37.76	$38.07	$38.07	91,898
2024-08-02	$39.24	$39.37	$38.85	$39.17	$39.17	200,324
2024-08-01	$40.02	$40.18	$39.45	$39.75	$39.75	142,853
2024-07-31	$40.12	$40.42	$39.81	$40.01	$40.01	41,969
2024-07-30	$39.70	$40.00	$39.70	$39.93	$39.93	30,150
2024-07-29	$39.69	$39.72	$39.43	$39.55	$39.55	172,450
2024-07-26	$39.43	$39.67	$39.43	$39.65	$39.65	32,370
2024-07-25	$38.95	$39.55	$38.95	$39.18	$39.18	20,907
2024-07-24	$39.09	$39.29	$38.91	$38.92	$38.92	25,473
2024-07-23	$39.05	$39.35	$38.99	$39.23	$39.23	70,788
2024-07-22	$38.82	$39.14	$38.61	$39.13	$39.13	59,577
2024-07-19	$38.98	$39.02	$38.65	$38.72	$38.72	32,809
2024-07-18	$39.18	$39.53	$38.94	$38.98	$38.98	40,018
2024-07-17	$39.07	$39.47	$39.07	$39.23	$39.23	31,129
2024-07-16	$38.57	$39.29	$38.57	$39.26	$39.26	41,821
2024-07-15	$38.28	$38.61	$38.28	$38.41	$38.41	30,786
2024-07-12	$38.04	$38.34	$38.04	$38.14	$38.14	54,096
2024-07-11	$37.50	$37.92	$37.50	$37.90	$37.90	44,134
2024-07-10	$37.04	$37.26	$37.04	$37.24	$37.24	31,207
2024-07-09	$37.16	$37.22	$36.99	$36.99	$36.99	56,458
2024-07-08	$37.22	$37.40	$37.18	$37.19	$37.19	49,866
2024-07-05	$37.15	$37.15	$36.90	$37.10	$37.10	28,304
2024-07-03	$37.23	$37.32	$37.13	$37.14	$37.14	28,294
2024-07-02	$37.11	$37.23	$37.10	$37.18	$37.18	27,759
2024-07-01	$37.35	$37.46	$37.07	$37.15	$37.15	28,516
2024-06-28	$37.36	$37.39	$37.12	$37.30	$37.30	40,822
2024-06-27	$37.03	$37.16	$37.00	$37.16	$37.16	39,710
2024-06-26	$36.92	$37.04	$36.84	$37.02	$37.02	32,825
2024-06-25	$37.24	$37.24	$37.00	$37.10	$37.10	35,002
2024-06-24	$37.00	$37.42	$37.00	$37.28	$37.28	36,447
2024-06-21	$36.92	$37.03	$36.85	$37.03	$37.03	62,899
2024-06-20	$36.77	$36.97	$36.76	$36.81	$36.81	60,040
2024-06-18	$36.73	$36.93	$36.73	$36.83	$36.83	56,023
2024-06-17	$36.40	$36.79	$36.40	$36.78	$36.78	44,718
2024-06-14	$36.53	$36.53	$36.32	$36.45	$36.45	39,324
2024-06-13	$37.01	$37.01	$36.60	$36.78	$36.78	49,854
2024-06-12	$37.23	$37.29	$36.96	$37.03	$37.03	36,041
2024-06-11	$36.72	$36.82	$36.58	$36.80	$36.80	30,876
2024-06-10	$36.87	$37.03	$36.75	$37.00	$36.90	62,650
2024-06-07	$37.00	$37.25	$37.00	$37.02	$36.92	73,281
2024-06-06	$37.31	$37.39	$37.17	$37.25	$37.15	33,635
2024-06-05	$37.33	$37.36	$37.11	$37.36	$37.26	35,585
2024-06-04	$37.29	$37.37	$37.16	$37.19	$37.09	40,882
2024-06-03	$37.61	$37.65	$37.30	$37.40	$37.30	33,228
2024-05-31	$37.20	$37.51	$37.15	$37.51	$37.41	54,179
2024-05-30	$36.77	$37.12	$36.77	$37.05	$36.95	38,954
2024-05-29	$36.87	$36.88	$36.69	$36.69	$36.59	51,073
2024-05-28	$37.49	$37.49	$37.09	$37.18	$37.08	57,780
2024-05-24	$37.31	$37.40	$37.27	$37.37	$37.27	29,512
2024-05-23	$37.64	$37.64	$37.11	$37.18	$37.08	55,925
2024-05-22	$37.59	$37.78	$37.53	$37.60	$37.50	77,562
2024-05-21	$37.67	$37.76	$37.66	$37.71	$37.61	73,028
2024-05-20	$37.74	$37.87	$37.71	$37.76	$37.66	88,180
2024-05-17	$37.75	$37.75	$37.64	$37.74	$37.74	20,231
2024-05-16	$37.62	$37.74	$37.57	$37.69	$37.69	107,141
2024-05-15	$37.70	$37.70	$37.57	$37.62	$37.62	23,911
2024-05-14	$37.55	$37.64	$37.38	$37.47	$37.47	39,108
2024-05-13	$37.64	$37.75	$37.37	$37.39	$37.39	40,226
2024-05-10	$37.58	$37.58	$37.42	$37.53	$37.53	34,604
2024-05-09	$37.33	$37.51	$37.30	$37.51	$37.51	23,934
2024-05-08	$37.14	$37.31	$37.14	$37.27	$37.27	51,848
2024-05-07	$37.20	$37.46	$37.12	$37.36	$37.36	42,816
2024-05-06	$37.02	$37.17	$37.00	$37.17	$37.17	31,153
2024-05-03	$36.88	$36.92	$36.64	$36.83	$36.83	31,002
2024-05-02	$36.51	$36.62	$36.36	$36.59	$36.59	35,216
2024-05-01	$36.09	$36.58	$36.09	$36.27	$36.27	64,400
2024-04-30	$36.34	$36.40	$36.10	$36.10	$36.10	39,968
2024-04-29	$36.33	$36.60	$36.33	$36.48	$36.48	41,297
2024-04-26	$36.28	$36.39	$36.23	$36.29	$36.29	92,545
2024-04-25	$36.30	$36.32	$36.04	$36.28	$36.28	39,120
2024-04-24	$36.31	$36.44	$36.16	$36.43	$36.43	88,931
2024-04-23	$36.08	$36.43	$36.04	$36.33	$36.33	57,320
2024-04-22	$35.94	$36.22	$35.83	$36.00	$36.00	56,916
2024-04-19	$35.41	$35.89	$35.41	$35.86	$35.86	94,502
2024-04-18	$35.48	$35.69	$35.39	$35.46	$35.46	58,779
2024-04-17	$35.55	$35.79	$35.42	$35.43	$35.43	84,080
2024-04-16	$35.60	$35.72	$35.43	$35.60	$35.60	102,380
2024-04-15	$36.03	$36.06	$35.54	$35.65	$35.65	57,810
2024-04-12	$36.15	$36.26	$35.75	$35.87	$35.87	90,996
2024-04-11	$36.39	$36.41	$36.13	$36.29	$36.29	48,499
2024-04-10	$36.32	$36.47	$36.14	$36.32	$36.32	50,761
2024-04-09	$36.89	$36.93	$36.67	$36.84	$36.84	56,857
2024-04-08	$36.86	$36.94	$36.80	$36.82	$36.82	135,696
2024-04-05	$36.66	$36.87	$36.56	$36.79	$36.79	69,680
2024-04-04	$37.04	$37.10	$36.58	$36.66	$36.66	31,018
2024-04-03	$36.71	$36.92	$36.71	$36.86	$36.86	62,997
2024-04-02	$37.00	$37.15	$36.73	$36.82	$36.82	44,886
2024-04-01	$37.47	$37.47	$37.14	$37.22	$37.22	71,945
2024-03-28	$37.32	$37.60	$37.32	$37.45	$37.45	63,789
2024-03-27	$36.83	$37.27	$36.83	$37.26	$37.26	173,220
2024-03-26	$36.75	$36.82	$36.62	$36.62	$36.62	3,889,125
2024-03-25	$36.76	$36.86	$36.69	$36.72	$36.72	49,610
2024-03-22	$36.93	$36.99	$36.70	$36.73	$36.73	57,906
2024-03-21	$36.85	$37.02	$36.83	$36.96	$36.96	48,578
2024-03-20	$36.54	$36.92	$36.49	$36.89	$36.77	46,242
2024-03-19	$36.32	$36.64	$36.32	$36.57	$36.45	57,352
2024-03-18	$36.61	$36.63	$36.37	$36.39	$36.27	102,402
2024-03-15	$36.40	$36.63	$36.40	$36.59	$36.59	59,298
2024-03-14	$36.78	$36.78	$36.27	$36.46	$36.46	42,296
2024-03-13	$36.74	$36.96	$36.72	$36.82	$36.82	46,182
2024-03-12	$36.75	$36.84	$36.64	$36.78	$36.78	49,018
2024-03-11	$36.82	$36.88	$36.64	$36.81	$36.81	50,511
2024-03-08	$36.95	$37.06	$36.75	$36.80	$36.80	160,497
2024-03-07	$36.77	$36.88	$36.77	$36.82	$36.82	46,023
2024-03-06	$36.72	$36.77	$36.56	$36.63	$36.63	60,719
2024-03-05	$36.59	$36.84	$36.42	$36.51	$36.51	45,891
2024-03-04	$36.69	$36.83	$36.66	$36.71	$36.71	69,293
2024-03-01	$36.51	$36.59	$36.36	$36.55	$36.55	56,877
2024-02-29	$36.65	$36.73	$36.37	$36.52	$36.52	94,991
2024-02-28	$36.44	$36.63	$36.44	$36.47	$36.47	49,148
2024-02-27	$36.55	$36.59	$36.47	$36.58	$36.58	51,980
2024-02-26	$36.48	$36.55	$36.39	$36.49	$36.49	51,146
2024-02-23	$36.27	$36.54	$36.27	$36.52	$36.52	56,329
2024-02-22	$36.12	$36.25	$35.92	$36.25	$36.25	58,879
2024-02-21	$35.97	$36.12	$35.90	$36.09	$36.09	68,003
2024-02-20	$36.05	$36.26	$35.99	$36.03	$36.03	77,343
2024-02-16	$36.24	$36.42	$36.15	$36.21	$36.21	46,012
2024-02-15	$35.92	$36.41	$35.90	$36.38	$36.38	55,142
2024-02-14	$35.58	$35.88	$35.47	$35.79	$35.79	56,400
2024-02-13	$35.61	$35.76	$35.21	$35.42	$35.42	69,869
2024-02-12	$35.84	$36.28	$35.84	$36.24	$36.24	47,072
2024-02-09	$35.56	$35.89	$35.48	$35.89	$35.89	52,072
2024-02-08	$35.21	$35.52	$35.21	$35.52	$35.52	48,940
2024-02-07	$35.32	$35.37	$35.17	$35.23	$35.23	55,557
2024-02-06	$35.16	$35.38	$35.16	$35.31	$35.31	56,563
2024-02-05	$35.31	$35.34	$35.04	$35.16	$35.16	38,589
2024-02-02	$35.51	$35.66	$35.31	$35.53	$35.53	40,333
2024-02-01	$35.50	$35.74	$35.26	$35.71	$35.71	36,728
2024-01-31	$35.80	$35.93	$35.41	$35.45	$35.45	52,284
2024-01-30	$35.72	$35.87	$35.67	$35.82	$35.82	84,247
2024-01-29	$35.59	$35.84	$35.50	$35.84	$35.84	44,250
2024-01-26	$35.63	$35.77	$35.53	$35.58	$35.58	74,968
2024-01-25	$35.70	$35.76	$35.36	$35.58	$35.58	44,081
2024-01-24	$35.93	$35.94	$35.48	$35.49	$35.49	76,534
2024-01-23	$35.95	$36.02	$35.66	$35.72	$35.72	72,754
2024-01-22	$35.49	$35.83	$35.49	$35.83	$35.83	65,569
2024-01-19	$35.36	$35.40	$35.08	$35.38	$35.38	48,736
2024-01-18	$35.14	$35.25	$34.94	$35.24	$35.24	63,143
2024-01-17	$34.97	$35.26	$34.97	$35.11	$35.11	139,467
2024-01-16	$35.21	$35.31	$35.11	$35.23	$35.23	64,940
2024-01-12	$35.37	$35.51	$35.25	$35.37	$35.37	52,753
2024-01-11	$35.20	$35.23	$34.92	$35.23	$35.23	74,880
2024-01-10	$35.23	$35.32	$35.16	$35.31	$35.31	55,076
2024-01-09	$35.24	$35.30	$35.09	$35.27	$35.27	53,479
2024-01-08	$35.06	$35.48	$35.05	$35.48	$35.48	61,638
2024-01-05	$35.23	$35.43	$35.11	$35.17	$35.17	56,842
2024-01-04	$35.33	$35.51	$35.32	$35.34	$35.34	50,757
2024-01-03	$35.53	$35.66	$35.31	$35.34	$35.34	84,124
2024-01-02	$35.53	$35.86	$35.44	$35.72	$35.72	81,120
2023-12-29	$35.80	$35.83	$35.60	$35.69	$35.69	60,038
2023-12-28	$35.85	$35.98	$35.79	$35.86	$35.86	71,003
2023-12-27	$35.98	$36.00	$35.84	$35.91	$35.91	105,205
2023-12-26	$35.88	$35.97	$35.73	$35.90	$35.90	53,694
2023-12-22	$35.63	$35.88	$35.63	$35.77	$35.77	58,177
2023-12-21	$35.37	$35.48	$35.19	$35.47	$35.47	75,964
2023-12-20	$35.58	$35.81	$35.18	$35.18	$35.18	76,695
2023-12-19	$35.50	$35.84	$35.50	$35.84	$35.84	61,167
2023-12-18	$35.33	$35.45	$35.32	$35.42	$35.42	87,607
2023-12-15	$35.66	$35.66	$35.18	$35.31	$35.31	58,007
2023-12-14	$35.87	$35.95	$35.43	$35.56	$35.56	46,723
2023-12-13	$34.91	$35.61	$34.86	$35.61	$35.61	61,272
2023-12-12	$34.90	$35.04	$34.79	$34.96	$34.96	49,683
2023-12-11	$34.69	$34.91	$34.69	$34.90	$34.90	65,716
2023-12-08	$34.66	$34.90	$34.64	$34.78	$34.78	51,932
2023-12-07	$34.67	$34.76	$34.52	$34.74	$34.74	78,058
2023-12-06	$34.87	$35.07	$34.63	$34.66	$34.66	111,735
2023-12-05	$34.91	$35.00	$34.77	$34.79	$34.79	96,304
2023-12-04	$34.65	$35.06	$34.65	$35.06	$35.06	100,390
2023-12-01	$34.07	$34.67	$34.04	$34.67	$34.67	62,813
2023-11-30	$33.97	$34.18	$33.90	$34.13	$34.13	93,416
2023-11-29	$34.05	$34.14	$33.87	$33.90	$33.90	65,819
2023-11-28	$34.17	$34.17	$33.93	$33.94	$33.94	147,886
2023-11-27	$34.21	$34.28	$34.10	$34.22	$34.22	47,685
2023-11-24	$34.12	$34.33	$34.12	$34.31	$34.31	21,512
2023-11-22	$34.00	$34.14	$33.99	$34.12	$34.12	69,546
2023-11-21	$33.87	$34.04	$33.87	$33.91	$33.91	66,245
2023-11-20	$33.88	$34.03	$33.77	$34.00	$34.00	82,962
2023-11-17	$33.91	$34.02	$33.89	$33.92	$33.92	51,856
2023-11-16	$33.95	$34.10	$33.72	$33.83	$33.83	130,989
2023-11-15	$34.14	$34.37	$34.00	$34.04	$34.04	53,565
2023-11-14	$33.58	$34.09	$33.58	$34.09	$34.09	64,873
2023-11-13	$32.97	$33.10	$32.88	$33.07	$33.07	51,673
2023-11-10	$32.90	$33.06	$32.75	$33.02	$33.02	43,090
2023-11-09	$33.23	$33.23	$32.81	$32.86	$32.86	52,036
2023-11-08	$33.32	$33.32	$32.99	$33.05	$33.05	61,917
2023-11-07	$33.38	$33.44	$33.29	$33.35	$33.35	74,675
2023-11-06	$33.62	$33.62	$33.37	$33.46	$33.46	126,756
2023-11-03	$33.37	$33.76	$33.37	$33.62	$33.62	94,106
2023-11-02	$32.89	$33.06	$32.83	$33.06	$33.06	87,272
2023-11-01	$32.42	$32.76	$32.31	$32.72	$32.72	91,593
2023-10-31	$32.24	$32.49	$32.24	$32.46	$32.46	192,155
2023-10-30	$32.22	$32.38	$32.10	$32.28	$32.28	73,577
2023-10-27	$32.42	$32.42	$31.97	$32.10	$32.10	102,355
2023-10-26	$32.23	$32.55	$32.23	$32.42	$32.42	102,765
2023-10-25	$32.19	$32.27	$31.98	$32.13	$32.13	81,462
2023-10-24	$32.20	$32.39	$32.15	$32.29	$32.29	46,665
2023-10-23	$32.35	$32.45	$32.08	$32.11	$32.11	63,178
2023-10-20	$32.80	$32.81	$32.47	$32.50	$32.50	64,195
2023-10-19	$33.06	$33.21	$32.67	$32.75	$32.75	44,199
2023-10-18	$33.43	$33.43	$33.10	$33.17	$33.17	63,462
2023-10-17	$33.11	$33.79	$33.11	$33.59	$33.59	50,087
2023-10-16	$33.14	$33.36	$33.04	$33.32	$33.32	55,916
2023-10-13	$33.00	$33.04	$32.74	$32.85	$32.85	43,083
2023-10-12	$33.33	$33.33	$32.76	$32.89	$32.89	53,556
2023-10-11	$33.43	$33.44	$33.19	$33.35	$33.35	44,319
2023-10-10	$33.19	$33.45	$33.19	$33.35	$33.35	54,022
2023-10-09	$32.83	$33.24	$32.66	$33.18	$33.18	55,534
2023-10-06	$32.73	$33.08	$32.53	$32.94	$32.94	69,991
2023-10-05	$32.57	$32.87	$32.57	$32.82	$32.82	91,121
2023-10-04	$32.45	$32.67	$32.30	$32.65	$32.65	81,445
2023-10-03	$32.60	$32.65	$32.41	$32.50	$32.50	189,548
2023-10-02	$33.05	$33.05	$32.58	$32.64	$32.64	320,881
2023-09-29	$33.39	$33.39	$32.98	$33.05	$33.05	67,600
2023-09-28	$33.08	$33.39	$33.08	$33.27	$33.27	47,526
2023-09-27	$33.17	$33.20	$32.92	$33.10	$33.10	78,350
2023-09-26	$33.21	$33.36	$33.02	$33.03	$33.03	78,223
2023-09-25	$33.36	$33.60	$33.35	$33.55	$33.38	52,117
2023-09-22	$33.59	$33.66	$33.44	$33.47	$33.30	67,926
2023-09-21	$33.75	$33.75	$33.54	$33.54	$33.37	79,257
2023-09-20	$34.05	$34.17	$33.86	$33.88	$33.71	83,957
2023-09-19	$33.97	$34.07	$33.87	$33.94	$33.77	71,615
2023-09-18	$33.98	$34.07	$33.86	$34.00	$33.83	78,374
2023-09-15	$34.15	$34.20	$33.90	$33.99	$33.82	67,673
2023-09-14	$33.96	$34.24	$33.96	$34.21	$34.04	147,790
2023-09-13	$33.88	$33.88	$33.74	$33.83	$33.66	62,757
2023-09-12	$33.82	$33.93	$33.72	$33.87	$33.70	82,758
2023-09-11	$33.77	$33.88	$33.74	$33.79	$33.62	70,418
2023-09-08	$33.69	$33.73	$33.57	$33.63	$33.63	101,152
2023-09-07	$33.66	$33.80	$33.57	$33.64	$33.64	83,885
2023-09-06	$33.90	$33.91	$33.65	$33.72	$33.72	57,293
2023-09-05	$34.47	$34.47	$33.85	$33.85	$33.85	86,964
2023-09-01	$34.49	$34.68	$34.49	$34.58	$34.58	48,085
2023-08-31	$34.51	$34.63	$34.35	$34.36	$34.36	55,417
2023-08-30	$34.56	$34.63	$34.47	$34.50	$34.50	89,943
2023-08-29	$34.19	$34.47	$34.19	$34.47	$34.47	50,057
2023-08-28	$34.17	$34.45	$34.17	$34.26	$34.26	67,353
2023-08-25	$34.05	$34.23	$33.89	$34.10	$34.10	47,538
2023-08-24	$34.01	$34.31	$33.97	$33.97	$33.97	34,392
2023-08-23	$34.03	$34.11	$33.96	$34.10	$34.10	42,971
2023-08-22	$34.15	$34.25	$33.96	$34.01	$34.01	71,568
2023-08-21	$34.20	$34.24	$34.01	$34.16	$34.16	44,159
2023-08-18	$33.92	$34.30	$33.92	$34.23	$34.23	48,130
2023-08-17	$34.43	$34.43	$34.02	$34.05	$34.05	59,504
2023-08-16	$34.49	$34.71	$34.32	$34.32	$34.32	36,714
2023-08-15	$34.69	$34.74	$34.56	$34.60	$34.60	48,962
2023-08-14	$34.87	$34.89	$34.69	$34.89	$34.89	61,093
2023-08-11	$34.81	$35.00	$34.80	$34.98	$34.98	50,901
2023-08-10	$35.01	$35.17	$34.81	$34.83	$34.83	46,187
2023-08-09	$34.91	$34.96	$34.79	$34.88	$34.88	110,488
2023-08-08	$34.98	$34.98	$34.74	$34.95	$34.95	65,752
2023-08-07	$35.07	$35.17	$34.99	$35.13	$35.13	71,138
2023-08-04	$34.99	$35.25	$34.95	$34.95	$34.95	45,636
2023-08-03	$34.90	$35.08	$34.75	$34.96	$34.96	72,686
2023-08-02	$34.88	$35.09	$34.87	$35.02	$35.02	55,994
2023-08-01	$35.10	$35.23	$34.94	$35.08	$35.08	51,614
2023-07-31	$35.05	$35.19	$35.05	$35.18	$35.18	125,607
2023-07-28	$34.96	$35.12	$34.90	$34.99	$34.99	53,188
2023-07-27	$35.35	$35.35	$34.72	$34.80	$34.80	47,975
2023-07-26	$35.11	$35.34	$35.11	$35.21	$35.21	51,708
2023-07-25	$35.06	$35.27	$35.05	$35.16	$35.16	55,561
2023-07-24	$35.07	$35.20	$35.02	$35.17	$35.17	67,330
2023-07-21	$35.26	$35.26	$35.09	$35.11	$35.11	47,561
2023-07-20	$35.06	$35.14	$34.90	$35.14	$35.14	64,001
2023-07-19	$34.93	$35.13	$34.89	$35.07	$35.07	75,994
2023-07-18	$34.59	$34.90	$34.58	$34.85	$34.85	71,545
2023-07-17	$34.34	$34.67	$34.34	$34.56	$34.56	84,125
2023-07-14	$34.55	$34.55	$34.17	$34.42	$34.42	46,827
2023-07-13	$34.53	$34.58	$34.42	$34.50	$34.50	54,940
2023-07-12	$34.58	$34.59	$34.34	$34.43	$34.43	76,977
2023-07-11	$34.15	$34.30	$34.09	$34.29	$34.29	61,785
2023-07-10	$33.85	$34.25	$33.85	$34.06	$34.06	64,499
2023-07-07	$33.83	$34.14	$33.83	$33.92	$33.92	195,232
2023-07-06	$33.91	$33.93	$33.63	$33.86	$33.86	86,057
2023-07-05	$34.30	$34.30	$34.07	$34.11	$34.11	61,967
2023-07-03	$34.20	$34.43	$34.20	$34.34	$34.34	325,177
2023-06-30	$34.38	$34.41	$34.23	$34.28	$34.28	59,534
2023-06-29	$33.93	$34.26	$33.93	$34.20	$34.20	112,332
2023-06-28	$33.96	$33.96	$33.69	$33.85	$33.85	56,886
2023-06-27	$33.73	$34.07	$33.73	$33.94	$33.94	51,624
2023-06-26	$33.70	$33.91	$33.66	$33.74	$33.74	81,361
2023-06-23	$33.98	$34.14	$33.67	$33.67	$33.67	41,516
2023-06-22	$34.23	$34.24	$34.04	$34.11	$34.11	73,007
2023-06-21	$34.13	$34.38	$34.07	$34.26	$34.26	73,303
2023-06-20	$34.37	$34.49	$34.19	$34.24	$34.24	59,411
2023-06-16	$34.64	$34.67	$34.38	$34.50	$34.50	44,740
2023-06-15	$34.30	$34.51	$34.22	$34.44	$34.44	118,554
2023-06-14	$34.58	$34.63	$34.19	$34.29	$34.29	53,626
2023-06-13	$34.41	$34.60	$34.34	$34.50	$34.50	45,405
2023-06-12	$34.41	$34.44	$34.19	$34.33	$34.33	51,877
2023-06-09	$34.51	$34.51	$34.23	$34.29	$34.29	38,780
2023-06-08	$34.57	$34.57	$34.28	$34.45	$34.45	57,649
2023-06-07	$34.15	$34.62	$34.15	$34.51	$34.51	66,146
2023-06-06	$33.71	$34.25	$33.71	$34.16	$34.05	73,345
2023-06-05	$34.09	$34.09	$33.64	$33.67	$33.56	34,300
2023-06-02	$33.44	$34.13	$33.44	$34.13	$34.13	66,169
2023-06-01	$33.19	$33.34	$32.98	$33.29	$33.29	100,856
2023-05-31	$33.31	$33.40	$32.99	$33.12	$33.12	87,627
2023-05-30	$33.53	$33.53	$33.28	$33.35	$33.35	55,391
2023-05-26	$33.41	$33.57	$33.30	$33.48	$33.48	44,263
2023-05-25	$33.51	$33.51	$33.18	$33.37	$33.37	76,608
2023-05-24	$33.85	$33.85	$33.54	$33.59	$33.59	70,882
2023-05-23	$33.91	$34.27	$33.82	$33.95	$33.95	56,707
2023-05-22	$33.91	$34.10	$33.76	$33.98	$33.98	62,392
2023-05-19	$34.14	$34.14	$33.77	$33.91	$33.91	138,431
2023-05-18	$33.87	$34.02	$33.77	$34.01	$34.01	42,148
2023-05-17	$33.78	$33.98	$33.52	$33.92	$33.92	48,140
2023-05-16	$33.77	$33.84	$33.60	$33.66	$33.66	55,095
2023-05-15	$33.91	$34.11	$33.84	$33.97	$33.97	71,605
2023-05-12	$33.88	$33.90	$33.69	$33.88	$33.88	49,548
2023-05-11	$33.97	$33.97	$33.68	$33.83	$33.83	42,256
2023-05-10	$34.18	$34.19	$33.78	$34.03	$34.03	65,383
2023-05-09	$34.04	$34.07	$33.83	$33.95	$33.95	41,717
2023-05-08	$34.34	$34.38	$34.00	$34.10	$34.10	51,648
2023-05-05	$34.14	$34.33	$34.08	$34.29	$34.29	41,219
2023-05-04	$33.94	$33.94	$33.58	$33.85	$33.85	44,585
2023-05-03	$34.17	$34.52	$34.06	$34.08	$34.08	53,055
2023-05-02	$34.59	$34.59	$33.74	$34.06	$34.06	57,574
2023-05-01	$34.57	$34.84	$34.49	$34.68	$34.68	55,680
2023-04-28	$34.42	$34.66	$34.42	$34.51	$34.51	59,928
2023-04-27	$34.16	$34.45	$34.06	$34.37	$34.37	74,746
2023-04-26	$34.33	$34.33	$34.00	$34.10	$34.10	50,810
2023-04-25	$34.68	$34.78	$34.43	$34.47	$34.47	71,595
2023-04-24	$34.86	$35.07	$34.78	$34.88	$34.88	61,401
2023-04-21	$34.89	$34.92	$34.69	$34.92	$34.92	82,735
2023-04-20	$34.79	$34.91	$34.70	$34.86	$34.86	69,104
2023-04-19	$34.70	$34.96	$34.68	$34.91	$34.91	60,285
2023-04-18	$35.08	$35.08	$34.65	$34.81	$34.81	57,760
2023-04-17	$34.79	$35.01	$34.74	$35.01	$35.01	52,435
2023-04-14	$35.05	$35.21	$34.64	$34.83	$34.83	56,599
2023-04-13	$34.93	$35.18	$34.80	$35.11	$35.11	41,897
2023-04-12	$35.16	$35.16	$34.80	$34.86	$34.86	32,444
2023-04-11	$34.80	$35.06	$34.68	$34.95	$34.95	66,337
2023-04-10	$34.49	$34.84	$34.49	$34.80	$34.80	53,308
2023-04-06	$34.47	$34.67	$34.47	$34.65	$34.65	59,018
2023-04-05	$34.40	$34.54	$34.36	$34.53	$34.53	86,473
2023-04-04	$34.74	$34.74	$34.25	$34.46	$34.46	55,941
2023-04-03	$34.68	$34.85	$34.52	$34.73	$34.73	48,517
2023-03-31	$34.47	$34.73	$34.47	$34.68	$34.68	40,776
2023-03-30	$34.38	$34.47	$34.13	$34.23	$34.23	47,060
2023-03-29	$34.37	$34.37	$34.14	$34.28	$34.28	90,925
2023-03-28	$33.96	$34.20	$33.93	$34.14	$34.14	43,048
2023-03-27	$33.98	$34.19	$33.92	$34.07	$34.07	133,098
2023-03-24	$33.22	$33.82	$33.08	$33.81	$33.81	38,334
2023-03-23	$33.67	$33.87	$33.22	$33.40	$33.40	39,709
2023-03-22	$34.41	$34.50	$33.77	$33.77	$33.58	47,353
2023-03-21	$34.60	$34.66	$34.28	$34.46	$34.27	43,469
2023-03-20	$34.06	$34.44	$34.04	$34.24	$34.05	37,658
2023-03-17	$34.31	$34.31	$33.67	$33.80	$33.61	35,863
2023-03-16	$33.96	$34.60	$33.71	$34.50	$34.31	43,218
2023-03-15	$33.94	$34.07	$33.61	$34.03	$33.84	57,115
2023-03-14	$34.34	$34.62	$34.06	$34.30	$34.11	61,265
2023-03-13	$33.79	$34.17	$33.63	$33.76	$33.57	52,928
2023-03-10	$34.57	$34.62	$34.00	$34.16	$34.16	71,323
2023-03-09	$35.25	$35.25	$34.71	$34.73	$34.73	51,837
2023-03-08	$35.23	$35.37	$35.02	$35.20	$35.20	74,679
2023-03-07	$35.54	$35.63	$35.20	$35.25	$35.25	48,605
2023-03-06	$36.04	$36.04	$35.48	$35.59	$35.59	43,530
2023-03-03	$35.90	$36.05	$35.72	$36.00	$36.00	30,327
2023-03-02	$35.68	$35.86	$35.64	$35.79	$35.79	110,812
2023-03-01	$35.63	$35.81	$35.49	$35.77	$35.77	50,913
2023-02-28	$35.82	$36.03	$35.75	$35.75	$35.75	51,233
2023-02-27	$36.13	$36.24	$35.81	$35.92	$35.92	36,632
2023-02-24	$35.82	$36.01	$35.77	$35.94	$35.94	66,252
2023-02-23	$36.15	$36.33	$35.91	$36.15	$36.15	48,341
2023-02-22	$36.10	$36.27	$35.98	$36.08	$36.08	52,959
2023-02-21	$36.48	$36.48	$36.10	$36.14	$36.14	61,837
2023-02-17	$36.22	$36.72	$36.22	$36.66	$36.66	28,675
2023-02-16	$36.08	$36.49	$36.01	$36.30	$36.30	54,289
2023-02-15	$35.88	$36.30	$35.88	$36.28	$36.28	47,679
2023-02-14	$36.17	$36.43	$35.97	$36.11	$36.11	34,321
2023-02-13	$36.02	$36.33	$36.02	$36.30	$36.30	46,997
2023-02-10	$35.76	$36.10	$35.76	$36.08	$36.08	26,296
2023-02-09	$36.26	$36.39	$35.84	$35.89	$35.89	42,327
2023-02-08	$36.33	$36.45	$36.14	$36.19	$36.19	53,522
2023-02-07	$36.28	$36.56	$36.06	$36.49	$36.49	53,482
2023-02-06	$36.52	$36.60	$36.35	$36.46	$36.46	49,245
2023-02-03	$36.56	$36.80	$36.53	$36.68	$36.68	123,219
2023-02-02	$36.54	$36.77	$36.38	$36.77	$36.77	109,069
2023-02-01	$35.99	$36.71	$35.99	$36.42	$36.42	89,515
2023-01-31	$35.48	$36.13	$35.48	$36.13	$36.13	70,779
2023-01-30	$35.45	$35.82	$35.44	$35.51	$35.51	53,648
2023-01-27	$35.64	$35.85	$35.51	$35.66	$35.66	44,666
2023-01-26	$35.74	$35.82	$35.52	$35.78	$35.78	73,239
2023-01-25	$35.43	$35.67	$35.34	$35.64	$35.64	69,562
2023-01-24	$35.47	$35.61	$35.33	$35.55	$35.55	44,638
2023-01-23	$35.38	$35.65	$35.33	$35.50	$35.50	75,816
2023-01-20	$35.11	$35.34	$34.95	$35.34	$35.34	86,402
2023-01-19	$35.07	$35.19	$34.93	$35.08	$35.08	77,078
2023-01-18	$35.70	$35.74	$35.17	$35.17	$35.17	70,174
2023-01-17	$35.72	$35.91	$35.60	$35.62	$35.62	60,462
2023-01-13	$35.38	$35.81	$35.38	$35.77	$35.77	36,094
2023-01-12	$35.43	$35.70	$35.34	$35.66	$35.66	74,425
2023-01-11	$35.35	$35.47	$35.25	$35.39	$35.39	116,083
2023-01-10	$34.95	$35.34	$34.95	$35.30	$35.30	64,465
2023-01-09	$35.47	$35.47	$34.99	$34.99	$34.99	46,479
2023-01-06	$34.79	$35.37	$34.79	$35.31	$35.31	68,624
2023-01-05	$34.64	$34.75	$34.44	$34.58	$34.58	47,889
2023-01-04	$34.84	$35.04	$34.69	$34.85	$34.85	40,258
2023-01-03	$34.82	$34.87	$34.47	$34.65	$34.65	61,951
2022-12-30	$34.59	$34.69	$34.42	$34.60	$34.60	256,125
2022-12-29	$34.55	$34.90	$34.48	$34.79	$34.79	118,352
2022-12-28	$34.70	$34.88	$34.36	$34.38	$34.38	55,742
2022-12-27	$34.92	$34.92	$34.62	$34.76	$34.76	55,820
2022-12-23	$34.51	$34.81	$34.50	$34.79	$34.79	126,177
2022-12-22	$34.73	$34.73	$34.16	$34.53	$34.53	68,604
2022-12-21	$34.45	$34.81	$34.45	$34.75	$34.75	58,986
2022-12-20	$34.03	$34.35	$34.03	$34.23	$34.23	84,191
2022-12-19	$34.36	$34.39	$33.99	$34.11	$34.11	91,615
2022-12-16	$34.04	$34.27	$33.95	$34.26	$34.26	57,241
2022-12-15	$34.61	$34.79	$34.27	$34.35	$34.35	118,924
2022-12-14	$35.06	$35.30	$34.82	$34.97	$34.97	80,346
2022-12-13	$35.80	$35.80	$35.02	$35.09	$35.09	97,022
2022-12-12	$35.13	$35.32	$35.00	$35.25	$35.05	67,972
2022-12-09	$35.29	$35.38	$35.12	$35.14	$34.94	77,383
2022-12-08	$35.39	$35.60	$35.29	$35.39	$35.19	72,811
2022-12-07	$35.45	$35.58	$35.24	$35.31	$35.10	48,990
2022-12-06	$35.62	$35.64	$35.24	$35.44	$35.24	117,122
2022-12-05	$36.07	$36.07	$35.52	$35.70	$35.50	88,808
2022-12-02	$35.81	$36.43	$35.81	$36.32	$36.11	44,808
2022-12-01	$36.40	$36.40	$36.04	$36.10	$35.90	70,231
2022-11-30	$35.52	$36.20	$35.27	$36.19	$35.98	202,901
2022-11-29	$35.50	$35.69	$35.48	$35.55	$35.35	81,647
2022-11-28	$35.82	$35.92	$35.50	$35.55	$35.35	45,298
2022-11-25	$35.75	$36.10	$35.75	$36.04	$35.84	44,836
2022-11-23	$35.75	$35.92	$35.67	$35.82	$35.62	52,941
2022-11-22	$35.50	$35.77	$35.46	$35.77	$35.57	85,655
2022-11-21	$35.30	$35.48	$35.29	$35.40	$35.20	62,548
2022-11-18	$35.28	$35.48	$35.15	$35.31	$35.11	56,574
2022-11-17	$35.02	$35.09	$34.74	$35.06	$34.86	69,298
2022-11-16	$35.20	$35.45	$35.17	$35.23	$35.03	40,949
2022-11-15	$35.46	$35.55	$35.16	$35.35	$35.15	233,406
2022-11-14	$35.02	$35.48	$35.00	$35.05	$34.85	134,289
2022-11-11	$35.56	$35.56	$34.97	$35.14	$35.14	43,484
2022-11-10	$34.95	$35.46	$34.85	$35.44	$35.44	120,249
2022-11-09	$34.39	$34.54	$34.00	$34.07	$34.07	62,320
2022-11-08	$34.52	$34.77	$34.18	$34.41	$34.41	40,044
2022-11-07	$34.32	$34.44	$34.11	$34.39	$34.39	62,656
2022-11-04	$34.23	$34.25	$33.68	$34.14	$34.14	66,900
2022-11-03	$33.70	$34.05	$33.50	$33.89	$33.89	81,550
2022-11-02	$34.45	$34.91	$34.02	$34.02	$34.02	82,496
2022-11-01	$34.93	$34.93	$34.51	$34.59	$34.59	198,755
2022-10-31	$34.60	$34.83	$34.51	$34.66	$34.66	204,111
2022-10-28	$33.98	$34.74	$33.92	$34.73	$34.73	71,745
2022-10-27	$34.02	$34.25	$33.87	$33.92	$33.92	45,727
2022-10-26	$33.68	$34.23	$33.67	$33.88	$33.88	75,130
2022-10-25	$33.21	$33.75	$33.11	$33.71	$33.71	82,491
2022-10-24	$33.11	$33.31	$33.00	$33.20	$33.20	44,013
2022-10-21	$32.48	$33.08	$32.46	$32.99	$32.99	63,771
2022-10-20	$32.94	$33.07	$32.42	$32.50	$32.50	67,505
2022-10-19	$33.17	$33.28	$32.71	$32.96	$32.96	68,487
2022-10-18	$33.53	$33.72	$33.25	$33.44	$33.44	43,226
2022-10-17	$32.79	$33.16	$32.78	$33.10	$33.10	48,633
2022-10-14	$33.01	$33.15	$32.36	$32.41	$32.41	144,140
2022-10-13	$31.76	$32.98	$31.66	$32.86	$32.86	96,502
2022-10-12	$32.33	$32.35	$32.16	$32.17	$32.17	54,176
2022-10-11	$31.96	$32.54	$31.96	$32.36	$32.36	62,875
2022-10-10	$32.04	$32.24	$31.95	$32.10	$32.10	139,843
2022-10-07	$32.43	$32.52	$31.91	$32.04	$32.04	58,566
2022-10-06	$32.86	$33.04	$32.58	$32.64	$32.64	224,376
2022-10-05	$32.96	$33.14	$32.69	$33.00	$33.00	81,001
2022-10-04	$32.80	$33.32	$32.80	$33.32	$33.32	206,807
2022-10-03	$32.04	$32.62	$31.91	$32.52	$32.52	77,810
2022-09-30	$32.22	$32.54	$31.87	$31.91	$31.91	139,593
2022-09-29	$32.41	$32.48	$31.96	$32.18	$32.18	87,457
2022-09-28	$32.14	$32.83	$32.06	$32.67	$32.67	133,109
2022-09-27	$32.36	$32.47	$31.81	$32.01	$32.01	67,140
2022-09-26	$32.41	$32.62	$32.04	$32.15	$32.15	96,797
2022-09-23	$32.92	$32.92	$32.37	$32.77	$32.61	70,158
2022-09-22	$33.47	$33.54	$33.13	$33.19	$33.03	61,615
2022-09-21	$33.98	$34.24	$33.54	$33.54	$33.37	65,220
2022-09-20	$34.03	$34.03	$33.62	$33.86	$33.69	51,228
2022-09-19	$33.94	$34.27	$33.78	$34.27	$34.10	98,017
2022-09-16	$33.94	$34.02	$33.75	$34.01	$34.01	94,300
2022-09-15	$34.32	$34.49	$34.11	$34.23	$34.23	36,267
2022-09-14	$34.46	$34.52	$34.23	$34.48	$34.48	56,069
2022-09-13	$34.81	$34.95	$34.36	$34.45	$34.45	34,178
2022-09-12	$35.23	$35.46	$35.23	$35.35	$35.35	48,000
2022-09-09	$34.93	$35.18	$34.89	$35.12	$35.12	36,448
2022-09-08	$34.53	$34.76	$34.37	$34.72	$34.72	173,708
2022-09-07	$34.08	$34.71	$34.08	$34.69	$34.69	46,526
2022-09-06	$34.39	$34.44	$34.04	$34.16	$34.16	30,333
2022-09-02	$34.88	$35.00	$34.24	$34.35	$34.35	42,277
2022-09-01	$34.46	$34.67	$34.33	$34.64	$34.64	27,397
2022-08-31	$34.90	$34.90	$34.62	$34.66	$34.66	39,901
2022-08-30	$35.20	$35.20	$34.74	$34.80	$34.80	49,686
2022-08-29	$35.17	$35.36	$35.00	$35.16	$35.16	53,176
2022-08-26	$36.21	$36.21	$35.36	$35.41	$35.41	22,682
2022-08-25	$36.00	$36.19	$35.93	$36.19	$36.19	33,189
2022-08-24	$35.78	$36.01	$35.73	$35.89	$35.89	33,830
2022-08-23	$36.00	$36.12	$35.76	$35.84	$35.84	38,656
2022-08-22	$36.31	$36.40	$36.03	$36.08	$36.08	42,523
2022-08-19	$36.68	$36.79	$36.53	$36.66	$36.66	45,665
2022-08-18	$36.75	$36.93	$36.70	$36.90	$36.90	25,279
2022-08-17	$36.83	$36.88	$36.61	$36.78	$36.78	140,436
2022-08-16	$36.83	$37.11	$36.78	$37.05	$37.05	41,283
2022-08-15	$36.50	$36.92	$36.48	$36.91	$36.91	35,937
2022-08-12	$36.34	$36.64	$36.28	$36.63	$36.63	71,474
2022-08-11	$36.26	$36.50	$36.13	$36.16	$36.16	30,611
2022-08-10	$36.18	$36.25	$36.14	$36.22	$36.22	24,572
2022-08-09	$35.92	$35.92	$35.69	$35.77	$35.77	37,637
2022-08-08	$35.94	$36.12	$35.84	$35.93	$35.93	42,165
2022-08-05	$35.42	$35.78	$35.42	$35.78	$35.78	33,206
2022-08-04	$35.81	$35.81	$35.63	$35.68	$35.68	30,023
2022-08-03	$35.77	$35.85	$35.58	$35.82	$35.82	50,305
2022-08-02	$35.78	$35.92	$35.62	$35.64	$35.64	44,873
2022-08-01	$35.81	$36.04	$35.68	$35.89	$35.89	73,315
2022-07-29	$35.86	$36.01	$35.74	$35.90	$35.90	42,961
2022-07-28	$35.55	$35.85	$35.26	$35.80	$35.80	30,707
2022-07-27	$35.33	$35.57	$35.09	$35.52	$35.52	52,355
2022-07-26	$34.96	$35.24	$34.96	$35.22	$35.22	21,311
2022-07-25	$35.09	$35.20	$34.97	$35.10	$35.10	114,607
2022-07-22	$35.09	$35.39	$34.79	$34.96	$34.96	37,940
2022-07-21	$34.90	$35.09	$34.79	$35.09	$35.09	197,883
2022-07-20	$34.88	$35.07	$34.80	$35.01	$35.01	74,883
2022-07-19	$34.55	$34.95	$34.55	$34.92	$34.92	41,492
2022-07-18	$34.66	$34.69	$34.14	$34.23	$34.23	27,949
2022-07-15	$34.33	$34.53	$34.16	$34.46	$34.46	35,861
2022-07-14	$33.93	$34.08	$33.70	$34.04	$34.04	43,343
2022-07-13	$33.92	$34.43	$33.92	$34.26	$34.26	72,989
2022-07-12	$34.43	$34.59	$34.15	$34.31	$34.31	63,767
2022-07-11	$34.60	$34.61	$34.40	$34.46	$34.46	132,326
2022-07-08	$34.68	$34.83	$34.50	$34.65	$34.65	84,410
2022-07-07	$34.76	$34.85	$34.64	$34.79	$34.79	44,813
2022-07-06	$34.57	$34.77	$34.26	$34.58	$34.58	62,785
2022-07-05	$34.33	$34.54	$33.91	$34.52	$34.52	56,618
2022-07-01	$33.98	$34.68	$33.98	$34.64	$34.64	37,559
2022-06-30	$33.89	$34.29	$33.80	$34.07	$34.07	42,128
2022-06-29	$34.14	$34.18	$33.96	$34.13	$34.13	112,568
2022-06-28	$34.65	$34.77	$34.12	$34.13	$34.13	80,383
2022-06-27	$34.42	$34.67	$34.33	$34.50	$34.50	73,870
2022-06-24	$33.85	$34.37	$33.79	$34.35	$34.35	46,986
2022-06-23	$33.24	$33.66	$33.22	$33.61	$33.61	40,877
2022-06-22	$32.71	$33.34	$32.71	$33.16	$33.16	52,927
2022-06-21	$32.80	$33.15	$32.71	$33.01	$33.01	53,892
2022-06-17	$32.39	$32.79	$32.34	$32.59	$32.59	50,486
2022-06-16	$32.58	$32.58	$32.18	$32.29	$32.29	74,023
2022-06-15	$33.03	$33.39	$32.72	$33.07	$33.07	72,440
2022-06-14	$33.01	$33.01	$32.55	$32.73	$32.73	116,792
2022-06-13	$33.38	$33.44	$32.84	$32.91	$32.91	68,092
2022-06-10	$33.95	$34.11	$33.82	$33.95	$33.95	62,883
2022-06-09	$34.76	$34.86	$34.37	$34.39	$34.39	46,735
2022-06-08	$35.31	$35.38	$34.90	$34.98	$34.87	47,111
2022-06-07	$34.99	$35.48	$34.97	$35.45	$35.34	45,786
2022-06-06	$35.40	$35.42	$35.16	$35.22	$35.11	33,214
2022-06-03	$35.21	$35.37	$35.16	$35.23	$35.12	75,259
2022-06-02	$35.09	$35.47	$34.79	$35.46	$35.34	41,257
2022-06-01	$35.34	$35.34	$34.70	$35.03	$34.92	66,746
2022-05-31	$35.33	$35.33	$35.03	$35.18	$35.07	57,492
2022-05-27	$35.08	$35.52	$35.08	$35.52	$35.41	35,954
2022-05-26	$34.65	$35.04	$34.47	$34.89	$34.78	32,019
2022-05-25	$34.10	$34.64	$34.07	$34.51	$34.40	45,552
2022-05-24	$34.08	$34.28	$33.69	$34.19	$34.08	28,761
2022-05-23	$34.27	$34.41	$34.08	$34.24	$34.13	41,051
2022-05-20	$34.18	$34.20	$33.36	$33.96	$33.85	56,776
2022-05-19	$33.73	$34.21	$33.65	$33.93	$33.82	172,802
2022-05-18	$34.61	$34.61	$33.82	$33.90	$33.79	97,093
2022-05-17	$34.73	$34.98	$34.54	$34.96	$34.85	110,902
2022-05-16	$34.26	$34.53	$34.17	$34.33	$34.22	56,057
2022-05-13	$34.20	$34.55	$34.13	$34.39	$34.28	103,211
2022-05-12	$33.58	$33.96	$33.44	$33.86	$33.75	69,662
2022-05-11	$33.95	$34.47	$33.56	$33.60	$33.49	92,721
2022-05-10	$34.46	$34.48	$33.53	$33.97	$33.86	85,921
2022-05-09	$34.34	$34.58	$34.03	$34.17	$34.06	47,738
2022-05-06	$34.98	$35.03	$34.53	$34.78	$34.67	72,881
2022-05-05	$35.95	$35.95	$34.96	$35.22	$35.11	32,262
2022-05-04	$35.54	$36.25	$35.35	$36.21	$36.10	50,408
2022-05-03	$35.28	$35.66	$35.21	$35.45	$35.34	85,190
2022-05-02	$35.28	$35.67	$34.82	$35.31	$35.20	148,942
2022-04-29	$35.96	$36.20	$35.29	$35.30	$35.19	35,882
2022-04-28	$36.21	$36.25	$35.57	$36.15	$36.04	85,858
2022-04-27	$35.91	$36.19	$35.78	$35.85	$35.74	49,416
2022-04-26	$36.51	$36.60	$35.84	$35.84	$35.73	48,344
2022-04-25	$36.42	$36.76	$36.08	$36.71	$36.59	38,952
2022-04-22	$37.18	$37.21	$36.64	$36.65	$36.54	32,686
2022-04-21	$37.90	$37.90	$37.34	$37.36	$37.24	80,510
2022-04-20	$37.59	$37.87	$37.58	$37.71	$37.59	61,250
2022-04-19	$36.82	$37.48	$36.82	$37.40	$37.28	38,732
2022-04-18	$37.04	$37.12	$36.72	$36.85	$36.73	45,627
2022-04-14	$37.34	$37.54	$37.16	$37.18	$37.06	36,613
2022-04-13	$37.00	$37.40	$37.00	$37.35	$37.23	95,972
2022-04-12	$37.24	$37.50	$36.93	$37.02	$36.90	44,901
2022-04-11	$37.19	$37.35	$37.00	$37.02	$36.90	32,778
2022-04-08	$37.30	$37.57	$37.29	$37.31	$37.19	95,268
2022-04-07	$37.19	$37.47	$37.06	$37.36	$37.24	40,213
2022-04-06	$36.98	$37.36	$36.96	$37.23	$37.11	47,672
2022-04-05	$37.45	$37.70	$37.17	$37.18	$37.06	26,759
2022-04-04	$37.68	$37.68	$37.32	$37.47	$37.35	39,141
2022-04-01	$37.34	$37.70	$37.25	$37.70	$37.58	85,663
2022-03-31	$37.41	$37.60	$37.17	$37.18	$37.06	62,612
2022-03-30	$37.66	$37.71	$37.31	$37.48	$37.36	36,886
2022-03-29	$37.27	$37.74	$37.27	$37.68	$37.56	41,413
2022-03-28	$36.85	$36.97	$36.69	$36.95	$36.83	42,898
2022-03-25	$36.71	$36.88	$36.65	$36.85	$36.73	53,540
2022-03-24	$36.60	$36.70	$36.44	$36.67	$36.56	96,945
2022-03-23	$36.97	$36.97	$36.58	$36.59	$36.37	38,054
2022-03-22	$37.00	$37.24	$36.98	$37.04	$36.81	61,209
2022-03-21	$37.07	$37.30	$36.76	$36.90	$36.67	72,122
2022-03-18	$36.69	$37.14	$36.69	$37.12	$36.89	36,941
2022-03-17	$36.44	$36.93	$36.35	$36.87	$36.64	37,010
2022-03-16	$36.14	$36.53	$35.82	$36.53	$36.31	47,256
2022-03-15	$35.57	$35.92	$35.57	$35.92	$35.70	48,365
2022-03-14	$35.66	$35.79	$35.34	$35.48	$35.26	27,625
2022-03-11	$36.07	$36.10	$35.60	$35.60	$35.38	27,556
2022-03-10	$35.67	$36.00	$35.56	$35.96	$35.74	41,373
2022-03-09	$35.88	$36.17	$35.82	$36.00	$35.78	65,347
2022-03-08	$35.83	$36.11	$35.36	$35.40	$35.18	51,570
2022-03-07	$36.22	$36.22	$35.73	$35.75	$35.53	37,635
2022-03-04	$36.14	$36.34	$36.04	$36.32	$36.10	34,328
2022-03-03	$36.56	$36.56	$36.20	$36.41	$36.19	53,425
2022-03-02	$36.07	$36.66	$35.94	$36.47	$36.25	50,589
2022-03-01	$36.25	$36.38	$35.74	$35.92	$35.70	32,706
2022-02-28	$35.88	$36.24	$35.61	$36.23	$36.01	30,840
2022-02-25	$35.58	$36.29	$35.48	$36.26	$36.04	48,557
2022-02-24	$34.51	$35.53	$34.36	$35.48	$35.26	56,717
2022-02-23	$36.00	$36.00	$35.26	$35.29	$35.07	42,999
2022-02-22	$35.90	$36.16	$35.67	$35.79	$35.57	43,108
2022-02-18	$36.13	$36.41	$36.01	$36.09	$35.87	83,463
2022-02-17	$36.37	$36.38	$36.09	$36.18	$35.96	67,200
2022-02-16	$36.53	$36.64	$36.31	$36.53	$36.31	49,477
2022-02-15	$36.45	$36.71	$36.45	$36.57	$36.35	74,551
2022-02-14	$36.32	$36.45	$36.01	$36.16	$35.94	76,685
2022-02-11	$36.39	$36.71	$36.07	$36.26	$36.04	257,487
2022-02-10	$36.46	$37.00	$36.24	$36.36	$36.14	41,683
2022-02-09	$36.74	$36.98	$36.74	$36.88	$36.65	92,935
2022-02-08	$36.04	$36.56	$36.04	$36.50	$36.28	142,454
2022-02-07	$36.01	$36.23	$35.94	$36.03	$35.81	69,905
2022-02-04	$36.07	$36.21	$35.65	$36.02	$35.80	149,085
2022-02-03	$36.22	$36.53	$36.08	$36.11	$35.89	34,518
2022-02-02	$36.69	$36.69	$36.40	$36.55	$36.33	58,998
2022-02-01	$36.55	$36.66	$36.20	$36.61	$36.39	41,342
2022-01-31	$35.74	$36.53	$35.74	$36.51	$36.29	42,577
2022-01-28	$35.33	$35.90	$35.01	$35.88	$35.66	38,019
2022-01-27	$36.00	$36.22	$35.20	$35.33	$35.11	53,172
2022-01-26	$36.41	$36.62	$35.42	$35.72	$35.50	75,888
2022-01-25	$36.40	$36.55	$35.69	$36.14	$35.92	83,114
2022-01-24	$35.77	$36.86	$35.67	$36.75	$36.52	292,025
2022-01-21	$36.46	$36.94	$36.27	$36.28	$36.06	263,490
2022-01-20	$37.18	$37.56	$36.55	$36.55	$36.33	109,306
2022-01-19	$37.43	$37.54	$37.06	$37.10	$36.87	50,904
2022-01-18	$37.73	$37.73	$37.26	$37.30	$37.07	54,283
2022-01-14	$37.72	$38.01	$37.54	$37.99	$37.76	37,923
2022-01-13	$38.26	$38.40	$37.97	$38.03	$37.80	42,267
2022-01-12	$38.47	$38.47	$38.02	$38.18	$37.95	50,641
2022-01-11	$38.27	$38.40	$37.95	$38.37	$38.13	113,771
2022-01-10	$38.08	$38.26	$37.83	$38.24	$38.01	36,750
2022-01-07	$38.34	$38.48	$38.11	$38.14	$37.91	198,912
2022-01-06	$38.39	$38.58	$38.19	$38.37	$38.13	44,131
2022-01-05	$38.98	$39.10	$38.27	$38.32	$38.08	60,458
2022-01-04	$39.17	$39.31	$38.99	$39.03	$38.79	51,507
2022-01-03	$39.13	$39.28	$38.81	$39.15	$38.91	71,170
2021-12-31	$39.10	$39.21	$39.05	$39.09	$38.85	57,807
2021-12-30	$39.21	$39.36	$39.06	$39.11	$38.87	37,876
2021-12-29	$39.02	$39.15	$38.92	$39.14	$38.90	39,590
2021-12-28	$39.00	$39.15	$38.88	$39.00	$38.76	68,238
2021-12-27	$38.63	$38.96	$38.54	$38.94	$38.70	35,921
2021-12-23	$38.57	$38.71	$38.50	$38.63	$38.39	37,326
2021-12-22	$38.15	$38.45	$38.13	$38.45	$38.21	97,835
2021-12-21	$38.10	$38.31	$38.05	$38.27	$38.04	137,840
2021-12-20	$37.71	$37.90	$37.45	$37.86	$37.63	133,095
2021-12-17	$37.82	$38.35	$37.81	$38.09	$37.86	51,982
2021-12-16	$38.30	$38.46	$37.78	$37.94	$37.71	96,734
2021-12-15	$37.63	$38.17	$37.56	$38.13	$37.90	91,570
2021-12-14	$37.67	$38.00	$37.51	$37.63	$37.40	62,773
2021-12-13	$37.73	$37.94	$37.60	$37.78	$37.55	29,020
2021-12-10	$37.88	$37.88	$37.61	$37.65	$37.36	118,364
2021-12-09	$38.03	$38.10	$37.72	$37.73	$37.43	198,262
2021-12-08	$38.15	$38.28	$38.01	$38.21	$37.91	46,214
2021-12-07	$38.14	$38.36	$38.00	$38.05	$37.75	40,914
2021-12-06	$37.34	$37.84	$37.23	$37.71	$37.41	48,740
2021-12-03	$37.44	$37.50	$36.89	$37.08	$36.79	104,631
2021-12-02	$36.69	$37.47	$36.69	$37.32	$37.03	39,369
2021-12-01	$37.33	$37.82	$36.62	$36.63	$36.34	93,689
2021-11-30	$37.54	$37.59	$37.03	$37.11	$36.82	40,186
2021-11-29	$38.23	$38.23	$37.70	$37.76	$37.46	44,512
2021-11-26	$38.12	$38.22	$37.63	$37.80	$37.50	87,643
2021-11-24	$38.56	$38.81	$38.55	$38.79	$38.49	81,049
2021-11-23	$38.74	$38.85	$38.59	$38.82	$38.52	51,043
2021-11-22	$38.88	$39.12	$38.76	$38.79	$38.49	65,788
2021-11-19	$38.94	$38.95	$38.75	$38.78	$38.48	53,246
2021-11-18	$39.21	$39.29	$38.81	$38.95	$38.65	42,297
2021-11-17	$39.44	$39.44	$38.99	$39.14	$38.83	53,164
2021-11-16	$39.34	$39.49	$39.24	$39.41	$39.10	109,608
2021-11-15	$39.42	$39.47	$39.30	$39.36	$39.05	48,377
2021-11-12	$39.29	$39.41	$39.25	$39.38	$39.07	33,365
2021-11-11	$39.20	$39.32	$39.10	$39.24	$38.93	29,843
2021-11-10	$39.11	$39.41	$39.01	$39.08	$38.77	33,185
2021-11-09	$39.30	$39.36	$39.15	$39.29	$38.98	57,962
2021-11-08	$39.41	$39.47	$39.21	$39.31	$39.00	48,824
2021-11-05	$39.29	$39.53	$39.15	$39.30	$38.99	50,036
2021-11-04	$39.32	$39.46	$39.04	$39.12	$38.81	211,433
2021-11-03	$38.67	$39.42	$38.67	$39.29	$38.98	47,668
2021-11-02	$38.70	$38.84	$38.59	$38.77	$38.47	55,037
2021-11-01	$38.12	$38.77	$38.08	$38.75	$38.45	161,940
2021-10-29	$37.96	$38.17	$37.94	$38.06	$37.76	53,385
2021-10-28	$37.66	$38.08	$37.66	$38.07	$37.77	37,369
2021-10-27	$38.21	$38.21	$37.54	$37.57	$37.28	41,716
2021-10-26	$38.53	$38.53	$38.21	$38.22	$37.92	54,090
2021-10-25	$38.37	$38.54	$38.27	$38.47	$38.17	118,583
2021-10-22	$38.25	$38.44	$38.20	$38.31	$38.01	50,275
2021-10-21	$38.17	$38.37	$38.17	$38.29	$37.99	206,858
2021-10-20	$38.09	$38.35	$38.07	$38.25	$37.95	45,042
2021-10-19	$38.12	$38.12	$37.93	$38.03	$37.73	73,485
2021-10-18	$37.95	$38.08	$37.83	$37.94	$37.64	76,387
2021-10-15	$38.35	$38.45	$38.05	$38.05	$37.75	56,602
2021-10-14	$38.01	$38.18	$37.94	$38.14	$37.84	54,647
2021-10-13	$37.62	$37.70	$37.40	$37.68	$37.39	49,256
2021-10-12	$37.51	$37.70	$37.46	$37.61	$37.32	37,160
2021-10-11	$37.64	$37.75	$37.42	$37.42	$37.13	69,994
2021-10-08	$37.97	$37.97	$37.63	$37.64	$37.35	43,409
2021-10-07	$37.77	$38.11	$37.68	$37.85	$37.55	76,461
2021-10-06	$37.21	$37.48	$36.95	$37.48	$37.19	69,840
2021-10-05	$37.39	$37.60	$37.32	$37.43	$37.14	60,552
2021-10-04	$37.32	$37.48	$37.18	$37.32	$37.03	69,470
2021-10-01	$37.17	$37.61	$36.84	$37.40	$37.11	93,281
2021-09-30	$37.65	$37.65	$37.08	$37.08	$36.79	55,016
2021-09-29	$37.45	$37.68	$37.38	$37.51	$37.22	102,793
2021-09-28	$37.67	$37.77	$37.34	$37.37	$37.08	64,346
2021-09-27	$37.64	$38.07	$37.64	$37.85	$37.55	39,269
2021-09-24	$37.58	$37.76	$37.58	$37.66	$37.37	33,095
2021-09-23	$37.62	$38.03	$37.62	$37.88	$37.39	30,295
2021-09-22	$37.33	$37.73	$37.32	$37.47	$36.98	101,875
2021-09-21	$37.30	$37.42	$37.08	$37.20	$36.72	89,112
2021-09-20	$37.11	$37.30	$36.80	$37.18	$36.70	68,764
2021-09-17	$37.79	$37.82	$37.56	$37.72	$37.23	84,885
2021-09-16	$37.83	$37.91	$37.57	$37.78	$37.29	35,249
2021-09-15	$37.73	$37.95	$37.62	$37.89	$37.40	33,687
2021-09-14	$38.10	$38.10	$37.60	$37.67	$37.18	25,716
2021-09-13	$38.27	$38.27	$37.90	$37.99	$37.50	44,296
2021-09-10	$38.45	$38.45	$38.03	$38.06	$37.57	44,490
2021-09-09	$38.47	$38.66	$38.31	$38.31	$37.81	71,961
2021-09-08	$38.37	$38.63	$38.36	$38.54	$38.04	41,586
2021-09-07	$38.86	$38.94	$38.41	$38.43	$37.93	126,473
2021-09-03	$39.00	$39.00	$38.82	$38.88	$38.38	49,872
2021-09-02	$39.00	$39.04	$38.91	$39.03	$38.52	62,187
2021-09-01	$38.69	$38.92	$38.54	$38.81	$38.31	219,697
2021-08-31	$38.49	$38.70	$38.49	$38.64	$38.14	53,249
2021-08-30	$38.72	$38.72	$38.51	$38.56	$38.06	71,306
2021-08-27	$37.92	$38.59	$37.92	$38.53	$38.03	71,003
2021-08-26	$38.13	$38.13	$37.85	$37.86	$37.37	50,458
2021-08-25	$37.96	$38.28	$37.94	$38.07	$37.58	79,890
2021-08-24	$38.02	$38.08	$37.92	$37.99	$37.50	84,344
2021-08-23	$37.90	$38.07	$37.88	$38.03	$37.54	37,706
2021-08-20	$37.30	$37.83	$37.24	$37.70	$37.21	70,104
2021-08-19	$37.25	$37.50	$37.17	$37.29	$36.81	79,749
2021-08-18	$37.73	$37.87	$37.47	$37.47	$36.98	116,149
2021-08-17	$37.73	$37.87	$37.52	$37.87	$37.38	38,916
2021-08-16	$37.98	$38.06	$37.76	$37.97	$37.48	30,870
2021-08-13	$38.10	$38.19	$38.03	$38.08	$37.59	26,149
2021-08-12	$38.08	$38.13	$37.99	$38.11	$37.62	48,555
2021-08-11	$38.03	$38.13	$37.90	$38.13	$37.64	36,121
2021-08-10	$37.96	$38.20	$37.85	$37.98	$37.49	40,408
2021-08-09	$37.98	$38.04	$37.87	$37.95	$37.46	28,128
2021-08-06	$38.07	$38.21	$37.93	$38.02	$37.53	65,107
2021-08-05	$37.77	$38.00	$37.77	$38.00	$37.51	35,073
2021-08-04	$37.96	$38.00	$37.68	$37.68	$37.19	309,897
2021-08-03	$38.03	$38.07	$37.71	$38.05	$37.56	69,688
2021-08-02	$38.02	$38.27	$37.91	$37.91	$37.42	68,879
2021-07-30	$38.01	$38.28	$37.90	$37.96	$37.47	43,874
2021-07-29	$38.04	$38.29	$38.04	$38.14	$37.65	42,461
2021-07-28	$37.74	$38.03	$37.58	$37.90	$37.41	41,611
2021-07-27	$37.69	$37.69	$37.46	$37.65	$37.16	45,529
2021-07-26	$37.73	$37.99	$37.73	$37.81	$37.32	44,241
2021-07-23	$37.56	$37.81	$37.42	$37.74	$37.25	41,558
2021-07-22	$37.70	$37.70	$37.34	$37.38	$36.90	42,943
2021-07-21	$37.66	$37.89	$37.66	$37.75	$37.26	41,411
2021-07-20	$37.04	$37.76	$36.98	$37.61	$37.12	54,000
2021-07-19	$36.83	$37.12	$36.66	$36.89	$36.41	143,544
2021-07-16	$37.61	$37.69	$37.30	$37.30	$36.82	31,413
2021-07-15	$37.34	$37.52	$37.21	$37.46	$36.98	49,760
2021-07-14	$37.78	$37.85	$37.46	$37.51	$37.02	33,304
2021-07-13	$37.94	$38.12	$37.67	$37.70	$37.21	39,336
2021-07-12	$38.11	$38.24	$38.01	$38.23	$37.74	29,411
2021-07-09	$37.83	$38.19	$37.83	$38.19	$37.70	51,988
2021-07-08	$37.46	$37.89	$37.39	$37.62	$37.13	51,119
2021-07-07	$38.00	$38.06	$37.71	$37.97	$37.48	30,304
2021-07-06	$38.16	$38.24	$37.66	$37.98	$37.49	44,559
2021-07-02	$38.33	$38.36	$38.09	$38.16	$37.67	38,224
2021-07-01	$38.08	$38.37	$38.08	$38.27	$37.77	34,046
2021-06-30	$37.89	$38.08	$37.89	$38.04	$37.55	58,310
2021-06-29	$38.10	$38.23	$37.97	$37.99	$37.50	102,747
2021-06-28	$38.37	$38.40	$37.93	$38.13	$37.64	39,518
2021-06-25	$38.03	$38.38	$38.03	$38.36	$37.86	43,947
2021-06-24	$37.83	$38.05	$37.78	$38.02	$37.53	58,302
2021-06-23	$37.82	$37.86	$37.70	$37.70	$37.21	53,145
2021-06-22	$37.82	$37.90	$37.60	$37.82	$37.33	34,938
2021-06-21	$37.25	$37.83	$37.25	$37.77	$37.28	67,719
2021-06-18	$37.48	$37.60	$37.09	$37.14	$36.66	150,164
2021-06-17	$38.03	$38.08	$37.55	$37.77	$37.28	213,423
2021-06-16	$38.11	$38.22	$37.90	$38.04	$37.55	58,172
2021-06-15	$38.32	$38.44	$38.04	$38.22	$37.73	43,082
2021-06-14	$38.55	$38.70	$38.28	$38.39	$37.89	56,807
2021-06-11	$38.38	$38.54	$38.33	$38.54	$38.04	48,106
2021-06-10	$38.33	$38.44	$38.16	$38.37	$37.87	30,030
2021-06-09	$38.41	$38.50	$38.33	$38.36	$37.79	39,451
2021-06-08	$38.20	$38.47	$38.12	$38.42	$37.85	57,226
2021-06-07	$37.99	$38.21	$37.98	$38.18	$37.61	150,547
2021-06-04	$37.99	$38.04	$37.85	$37.97	$37.40	46,205
2021-06-03	$37.69	$37.92	$37.64	$37.89	$37.33	47,393
2021-06-02	$38.06	$38.10	$37.81	$37.92	$37.35	35,421
2021-06-01	$37.98	$38.08	$37.82	$38.04	$37.47	98,891
2021-05-28	$38.00	$38.00	$37.81	$37.84	$37.28	32,459
2021-05-27	$37.78	$37.95	$37.77	$37.83	$37.27	96,884
2021-05-26	$37.52	$37.76	$37.47	$37.70	$37.14	57,971
2021-05-25	$37.73	$37.73	$37.41	$37.41	$36.85	59,515
2021-05-24	$37.69	$37.80	$37.66	$37.70	$37.14	40,226
2021-05-21	$37.76	$37.87	$37.53	$37.62	$37.06	44,059
2021-05-20	$37.38	$37.68	$37.38	$37.63	$37.07	42,228
2021-05-19	$37.16	$37.41	$37.04	$37.41	$36.85	264,945
2021-05-18	$37.78	$37.87	$37.56	$37.56	$37.00	90,474
2021-05-17	$37.60	$37.73	$37.55	$37.68	$37.12	99,331
2021-05-14	$37.50	$37.79	$37.49	$37.76	$37.20	36,505
2021-05-13	$36.87	$37.43	$36.86	$37.32	$36.76	106,012
2021-05-12	$37.47	$37.56	$36.77	$36.77	$36.22	61,381
2021-05-11	$37.38	$37.67	$37.25	$37.56	$37.00	67,323
2021-05-10	$38.16	$38.28	$37.79	$37.81	$37.24	67,274
2021-05-07	$38.05	$38.24	$37.90	$38.22	$37.65	80,119
2021-05-06	$37.73	$37.95	$37.57	$37.94	$37.37	50,119
2021-05-05	$38.09	$38.09	$37.59	$37.78	$37.22	88,900
2021-05-04	$38.06	$38.20	$37.88	$37.98	$37.41	69,963
2021-05-03	$38.27	$38.45	$38.15	$38.23	$37.66	67,966
2021-04-30	$38.05	$38.28	$38.05	$38.08	$37.51	36,201
2021-04-29	$38.50	$38.50	$38.12	$38.34	$37.77	44,495
2021-04-28	$38.24	$38.33	$38.19	$38.21	$37.64	65,462
2021-04-27	$38.36	$38.49	$38.26	$38.31	$37.74	52,780
2021-04-26	$38.40	$38.55	$38.37	$38.39	$37.82	138,613
2021-04-23	$38.01	$38.43	$38.01	$38.27	$37.70	81,346
2021-04-22	$38.17	$38.41	$37.95	$38.02	$37.45	122,941
2021-04-21	$37.71	$38.18	$37.71	$38.12	$37.55	82,958
2021-04-20	$37.82	$38.06	$37.67	$37.83	$37.27	60,980
2021-04-19	$38.07	$38.07	$37.68	$37.95	$37.38	117,459
2021-04-16	$38.09	$38.20	$38.00	$38.12	$37.55	90,986
2021-04-15	$37.80	$38.04	$37.78	$38.02	$37.45	62,233
2021-04-14	$37.66	$37.95	$37.64	$37.68	$37.12	128,736
2021-04-13	$37.55	$37.72	$37.47	$37.66	$37.10	47,523
2021-04-12	$37.44	$37.64	$37.38	$37.53	$36.97	58,994
2021-04-09	$37.39	$37.51	$37.32	$37.45	$36.89	40,198
2021-04-08	$37.33	$37.50	$37.26	$37.46	$36.90	60,647
2021-04-07	$37.53	$37.63	$37.22	$37.26	$36.70	53,416
2021-04-06	$37.60	$37.75	$37.56	$37.64	$37.08	66,601
2021-04-05	$37.60	$37.69	$37.48	$37.67	$37.11	58,438
2021-04-01	$36.97	$37.36	$36.94	$37.36	$36.80	82,229
2021-03-31	$36.81	$37.05	$36.81	$36.85	$36.30	157,019
2021-03-30	$36.65	$36.82	$36.56	$36.79	$36.24	191,323
2021-03-29	$36.92	$37.25	$36.66	$36.70	$36.15	257,595
2021-03-26	$36.71	$37.12	$36.61	$37.12	$36.57	100,204
2021-03-25	$35.94	$36.65	$35.85	$36.56	$36.02	99,824
2021-03-24	$36.94	$37.02	$36.29	$36.30	$35.68	126,707
2021-03-23	$37.18	$37.23	$36.65	$36.77	$36.14	571,764
2021-03-22	$37.36	$37.47	$37.27	$37.32	$36.68	52,674
2021-03-19	$37.27	$37.54	$37.09	$37.38	$36.74	72,142
2021-03-18	$37.50	$37.81	$37.20	$37.27	$36.63	59,445
2021-03-17	$37.63	$37.84	$37.39	$37.76	$37.11	46,806
2021-03-16	$37.96	$38.00	$37.69	$37.82	$37.17	79,467
2021-03-15	$37.80	$38.04	$37.68	$38.04	$37.39	80,502
2021-03-12	$37.24	$37.79	$37.22	$37.77	$37.12	113,859
2021-03-11	$37.21	$37.43	$37.11	$37.43	$36.79	182,078
2021-03-10	$36.85	$37.15	$36.76	$36.99	$36.35	233,686
2021-03-09	$36.59	$36.90	$36.59	$36.68	$36.05	72,806
2021-03-08	$36.04	$36.59	$35.99	$36.24	$35.62	54,980
2021-03-05	$35.66	$35.98	$34.93	$35.96	$35.34	118,168
2021-03-04	$35.68	$35.95	$35.01	$35.27	$34.66	134,739
2021-03-03	$36.01	$36.16	$35.76	$35.77	$35.16	112,373
2021-03-02	$36.50	$36.52	$36.04	$36.07	$35.45	185,733
2021-03-01	$36.24	$36.62	$36.24	$36.54	$35.91	219,283
2021-02-26	$36.24	$36.31	$35.68	$35.86	$35.24	147,884
2021-02-25	$36.76	$36.98	$36.11	$36.14	$35.52	237,917
2021-02-24	$36.55	$36.94	$36.50	$36.87	$36.24	127,294
2021-02-23	$36.25	$36.59	$36.04	$36.44	$35.81	283,850
2021-02-22	$36.58	$36.78	$36.48	$36.60	$35.97	197,848
2021-02-19	$36.89	$37.07	$36.83	$36.94	$36.31	415,449
2021-02-18	$36.60	$36.93	$36.60	$36.81	$36.18	370,584
2021-02-17	$36.77	$36.93	$36.59	$36.87	$36.24	188,038
2021-02-16	$37.56	$37.56	$36.89	$36.96	$36.32	117,201
2021-02-12	$37.20	$37.37	$37.12	$37.34	$36.70	73,397
2021-02-11	$37.38	$37.49	$36.95	$37.31	$36.67	101,340
2021-02-10	$37.54	$37.57	$37.05	$37.20	$36.56	140,775
2021-02-09	$37.06	$37.42	$37.06	$37.32	$36.68	70,335
2021-02-08	$36.59	$36.99	$36.46	$36.94	$36.31	84,452
2021-02-05	$36.06	$36.25	$35.90	$36.24	$35.62	105,133
2021-02-04	$35.49	$35.81	$35.47	$35.77	$35.16	119,044
2021-02-03	$35.58	$35.58	$35.15	$35.44	$34.83	110,316
2021-02-02	$35.43	$35.56	$35.28	$35.52	$34.91	96,730
2021-02-01	$35.00	$35.23	$34.60	$35.18	$34.58	106,396
2021-01-29	$34.96	$35.12	$34.50	$34.58	$33.99	125,963
2021-01-28	$35.19	$35.34	$34.84	$34.87	$34.27	242,666
2021-01-27	$35.39	$35.50	$34.96	$35.10	$34.50	170,067
2021-01-26	$35.95	$35.95	$35.62	$35.68	$35.07	116,007
2021-01-25	$35.61	$36.05	$35.53	$35.75	$35.14	141,494
2021-01-22	$35.14	$35.62	$35.14	$35.57	$34.96	112,707
2021-01-21	$35.72	$35.72	$35.10	$35.36	$34.75	165,933
2021-01-20	$35.44	$35.72	$35.44	$35.66	$35.05	108,653
2021-01-19	$35.44	$35.45	$35.25	$35.40	$34.79	116,710
2021-01-15	$35.09	$35.28	$34.96	$35.17	$34.57	156,303
2021-01-14	$35.13	$35.39	$35.13	$35.26	$34.65	159,279
2021-01-13	$35.00	$35.00	$34.84	$34.88	$34.28	214,654
2021-01-12	$34.78	$35.02	$34.77	$34.98	$34.38	540,326
2021-01-11	$34.64	$34.86	$34.64	$34.75	$34.15	195,016
2021-01-08	$34.95	$35.16	$34.63	$34.92	$34.32	110,735
2021-01-07	$34.84	$34.95	$34.63	$34.94	$34.34	120,703
2021-01-06	$33.76	$34.81	$33.76	$34.66	$34.06	330,991
2021-01-05	$33.53	$33.85	$33.53	$33.71	$33.13	151,347
2021-01-04	$34.00	$34.03	$33.27	$33.53	$32.95	146,687
2020-12-31	$33.81	$33.92	$33.58	$33.89	$33.31	76,267
2020-12-30	$33.71	$33.91	$33.71	$33.74	$33.16	186,809
2020-12-29	$34.01	$34.08	$33.49	$33.64	$33.06	86,304
2020-12-28	$34.11	$34.11	$33.91	$33.96	$33.38	179,037
2020-12-24	$33.85	$33.93	$33.75	$33.91	$33.33	45,714
2020-12-23	$33.91	$33.93	$33.82	$33.82	$33.24	147,094
2020-12-22	$33.56	$33.75	$33.47	$33.71	$33.13	171,675
2020-12-21	$33.30	$33.53	$33.06	$33.49	$32.91	73,433
2020-12-18	$33.75	$33.86	$33.54	$33.64	$33.06	108,645
2020-12-17	$33.48	$33.68	$33.44	$33.68	$33.10	332,836
2020-12-16	$33.46	$33.55	$33.26	$33.35	$32.78	117,165
2020-12-15	$33.14	$33.37	$32.91	$33.35	$32.78	204,589
2020-12-14	$33.08	$33.37	$32.85	$32.85	$32.29	114,088
2020-12-11	$33.00	$33.21	$32.87	$33.08	$32.35	133,626
2020-12-10	$32.78	$33.13	$32.72	$33.10	$32.37	252,390
2020-12-09	$33.06	$33.08	$32.72	$32.91	$32.18	144,637
2020-12-08	$32.61	$33.00	$32.61	$32.99	$32.26	115,403
2020-12-07	$32.67	$32.87	$32.67	$32.74	$32.01	124,174
2020-12-04	$32.40	$32.77	$32.39	$32.72	$31.99	81,200
2020-12-03	$32.38	$32.45	$32.20	$32.28	$31.56	121,730
2020-12-02	$32.30	$32.39	$32.18	$32.29	$31.57	74,834
2020-12-01	$32.43	$32.57	$32.30	$32.40	$31.68	154,488
2020-11-30	$32.51	$32.51	$32.14	$32.19	$31.48	204,894
2020-11-27	$32.55	$32.55	$32.35	$32.55	$31.83	36,367
2020-11-25	$32.63	$32.63	$32.37	$32.51	$31.79	104,212
2020-11-24	$32.45	$32.71	$32.31	$32.58	$31.86	500,500
2020-11-23	$32.25	$32.30	$32.01	$32.14	$31.43	82,657
2020-11-20	$31.97	$32.03	$31.83	$31.97	$31.26	311,742
2020-11-19	$31.83	$32.07	$31.67	$32.06	$31.35	549,277
2020-11-18	$32.49	$32.49	$31.91	$31.93	$31.22	237,561
2020-11-17	$32.30	$32.53	$32.04	$32.44	$31.72	141,243
2020-11-16	$32.40	$32.49	$32.19	$32.44	$31.72	101,758
2020-11-13	$31.73	$32.09	$31.73	$32.00	$31.29	328,736
2020-11-12	$31.84	$31.84	$31.31	$31.45	$30.75	78,883
2020-11-11	$32.11	$32.11	$31.67	$31.91	$31.20	111,680
2020-11-10	$31.30	$31.96	$31.30	$31.86	$31.15	411,250
2020-11-09	$32.26	$32.50	$31.28	$31.28	$30.59	157,265
2020-11-06	$31.12	$31.20	$30.87	$30.91	$30.22	87,389
2020-11-05	$30.89	$31.12	$30.88	$31.00	$30.31	276,765
2020-11-04	$30.57	$30.88	$30.36	$30.55	$29.87	126,650
2020-11-03	$30.17	$30.68	$30.17	$30.54	$29.86	95,371
2020-11-02	$29.81	$29.94	$29.61	$29.91	$29.25	113,788
2020-10-30	$29.65	$29.75	$29.29	$29.51	$28.86	246,794
2020-10-29	$29.57	$29.86	$29.36	$29.72	$29.06	95,981
2020-10-28	$29.79	$29.95	$29.57	$29.61	$28.95	87,721
2020-10-27	$30.53	$30.60	$30.28	$30.28	$29.61	67,628
2020-10-26	$30.57	$30.75	$30.27	$30.49	$29.81	137,459
2020-10-23	$30.89	$30.89	$30.63	$30.83	$30.15	93,190
2020-10-22	$30.44	$30.71	$30.32	$30.69	$30.01	298,334
2020-10-21	$30.37	$30.48	$30.26	$30.32	$29.65	162,292
2020-10-20	$30.43	$30.49	$30.24	$30.30	$29.63	135,528
2020-10-19	$30.79	$30.79	$30.18	$30.25	$29.58	95,917
2020-10-16	$30.86	$30.86	$30.63	$30.64	$29.96	118,901
2020-10-15	$30.24	$30.77	$30.07	$30.72	$30.04	192,920
2020-10-14	$30.79	$30.86	$30.48	$30.53	$29.85	352,120
2020-10-13	$30.83	$30.84	$30.59	$30.68	$30.00	89,761
2020-10-12	$30.74	$30.95	$30.64	$30.91	$30.22	80,952
2020-10-09	$30.64	$30.70	$30.49	$30.62	$29.94	76,086
2020-10-08	$30.41	$30.52	$30.32	$30.48	$29.80	89,503
2020-10-07	$30.10	$30.26	$30.05	$30.22	$29.55	143,730
2020-10-06	$30.07	$30.46	$29.89	$29.92	$29.26	129,538
2020-10-05	$29.79	$30.01	$29.72	$29.97	$29.31	170,853
2020-10-02	$29.07	$29.64	$29.07	$29.54	$28.88	159,067
2020-10-01	$29.25	$29.46	$29.11	$29.43	$28.78	337,856
2020-09-30	$29.20	$29.45	$29.02	$29.22	$28.57	441,836
2020-09-29	$29.35	$29.38	$29.01	$29.18	$28.53	127,801
2020-09-28	$29.11	$29.40	$29.10	$29.33	$28.68	300,124
2020-09-25	$28.40	$28.91	$28.40	$28.79	$28.15	249,090
2020-09-24	$28.35	$28.85	$28.22	$28.53	$27.90	688,542
2020-09-23	$29.21	$29.21	$28.45	$28.50	$27.87	213,122
2020-09-22	$29.13	$29.30	$28.99	$29.24	$28.48	106,704
2020-09-21	$29.33	$29.35	$28.83	$29.10	$28.34	125,585
2020-09-18	$29.86	$30.00	$29.41	$29.67	$28.90	226,566
2020-09-17	$29.64	$29.93	$29.58	$29.86	$29.08	101,719
2020-09-16	$30.00	$30.27	$29.96	$30.00	$29.22	127,270
2020-09-15	$30.07	$30.10	$29.82	$29.89	$29.11	232,366
2020-09-14	$29.90	$30.02	$29.78	$29.95	$29.17	696,488
2020-09-11	$29.82	$29.84	$29.40	$29.59	$28.82	105,349
2020-09-10	$30.27	$30.27	$29.72	$29.74	$28.97	105,854
2020-09-09	$30.08	$30.22	$29.96	$30.09	$29.31	247,207
2020-09-08	$29.93	$30.10	$29.69	$29.79	$29.01	160,054
2020-09-04	$30.64	$30.69	$29.90	$30.27	$29.48	423,139
2020-09-03	$30.91	$31.12	$30.35	$30.47	$29.68	171,472
2020-09-02	$30.73	$31.18	$30.73	$31.09	$30.28	152,307
2020-09-01	$30.73	$30.73	$30.55	$30.71	$29.91	100,363
2020-08-31	$30.80	$30.80	$30.66	$30.69	$29.89	96,163
2020-08-28	$30.80	$30.80	$30.62	$30.76	$29.96	77,174
2020-08-27	$30.55	$30.83	$30.55	$30.74	$29.94	163,030
2020-08-26	$30.63	$30.63	$30.48	$30.53	$29.74	81,604
2020-08-25	$30.75	$30.75	$30.47	$30.68	$29.88	157,059
2020-08-24	$30.63	$30.69	$30.44	$30.69	$29.89	235,380
2020-08-21	$30.54	$30.54	$30.26	$30.43	$29.64	88,404
2020-08-20	$30.45	$30.63	$30.44	$30.56	$29.76	88,621
2020-08-19	$30.71	$30.80	$30.54	$30.60	$29.80	117,033
2020-08-18	$30.91	$30.91	$30.58	$30.75	$29.95	101,275
2020-08-17	$30.89	$30.90	$30.74	$30.83	$30.03	55,089
2020-08-14	$30.74	$30.89	$30.68	$30.76	$29.96	167,518
2020-08-13	$30.77	$30.93	$30.69	$30.77	$29.97	97,460
2020-08-12	$30.97	$31.01	$30.79	$30.87	$30.07	70,611
2020-08-11	$31.07	$31.24	$30.71	$30.77	$29.97	80,865
2020-08-10	$30.97	$31.15	$30.93	$31.01	$30.20	68,855
2020-08-07	$30.35	$30.87	$30.35	$30.86	$30.06	112,328
2020-08-06	$30.59	$30.60	$30.35	$30.46	$29.67	67,483
2020-08-05	$30.50	$30.60	$30.39	$30.54	$29.75	79,046
2020-08-04	$30.03	$30.38	$30.03	$30.33	$29.54	96,162
2020-08-03	$30.09	$30.16	$29.91	$30.12	$29.34	116,822
2020-07-31	$30.12	$30.12	$29.52	$29.94	$29.16	97,487
2020-07-30	$29.90	$30.12	$29.80	$30.08	$29.30	81,972
2020-07-29	$29.82	$30.23	$29.82	$30.19	$29.40	126,274
2020-07-28	$29.83	$29.99	$29.75	$29.75	$28.98	101,472
2020-07-27	$29.67	$29.82	$29.58	$29.82	$29.04	199,234
2020-07-24	$29.75	$29.84	$29.57	$29.63	$28.86	121,412
2020-07-23	$29.80	$30.13	$29.73	$29.89	$29.11	258,443
2020-07-22	$29.70	$29.86	$29.64	$29.85	$29.07	115,269
2020-07-21	$29.65	$29.95	$29.64	$29.71	$28.94	163,508
2020-07-20	$29.69	$29.69	$29.33	$29.44	$28.67	173,739
2020-07-17	$29.36	$29.63	$29.35	$29.57	$28.80	306,787
2020-07-16	$29.26	$29.45	$29.22	$29.35	$28.59	390,988
2020-07-15	$29.23	$29.54	$29.18	$29.43	$28.66	181,100
2020-07-14	$28.61	$28.88	$28.46	$28.88	$28.13	138,071
2020-07-13	$29.06	$29.14	$28.46	$28.46	$27.72	340,946
2020-07-10	$28.52	$28.79	$28.41	$28.76	$28.01	239,640
2020-07-09	$28.89	$28.89	$28.18	$28.49	$27.75	213,376
2020-07-08	$28.77	$28.92	$28.51	$28.77	$28.02	109,939
2020-07-07	$28.99	$29.06	$28.70	$28.74	$27.99	148,200
2020-07-06	$29.47	$29.47	$29.06	$29.11	$28.35	113,100
2020-07-02	$29.30	$29.39	$28.96	$29.04	$28.28	158,303
2020-07-01	$29.08	$29.17	$28.84	$29.01	$28.26	139,286
2020-06-30	$28.56	$29.03	$28.56	$28.99	$28.24	83,666
2020-06-29	$28.23	$28.72	$28.07	$28.64	$27.89	116,483
2020-06-26	$28.36	$28.40	$27.97	$27.97	$27.24	143,772
2020-06-25	$28.12	$28.49	$28.03	$28.49	$27.75	321,841
2020-06-24	$28.66	$28.66	$27.91	$28.20	$27.47	198,463
2020-06-23	$29.12	$29.14	$28.77	$28.79	$28.04	212,917
2020-06-22	$28.74	$28.81	$28.36	$28.80	$28.05	71,115
2020-06-19	$29.21	$29.21	$28.53	$28.63	$27.89	92,797
2020-06-18	$28.70	$28.98	$28.70	$28.79	$28.04	122,515
2020-06-17	$29.40	$29.40	$28.86	$28.94	$28.19	113,500
2020-06-16	$29.62	$29.62	$28.91	$29.23	$28.47	184,587
2020-06-15	$27.78	$28.94	$27.69	$28.83	$28.08	125,148
2020-06-12	$29.00	$29.00	$27.97	$28.55	$27.72	193,175
2020-06-11	$29.13	$29.13	$28.18	$28.26	$27.44	206,964
2020-06-10	$30.30	$30.34	$29.81	$29.86	$28.99	119,146
2020-06-09	$30.38	$30.55	$30.18	$30.33	$29.44	131,821
2020-06-08	$30.55	$30.77	$30.51	$30.77	$29.87	8,551,950
2020-06-05	$30.38	$30.64	$30.24	$30.34	$29.45	342,173
2020-06-04	$29.82	$29.82	$29.50	$29.67	$28.80	214,547
2020-06-03	$29.54	$29.98	$29.54	$29.78	$28.91	317,069
2020-06-02	$29.47	$29.54	$29.24	$29.34	$28.48	182,156
2020-06-01	$29.26	$29.64	$29.18	$29.44	$28.58	323,876
2020-05-29	$29.22	$29.33	$28.90	$29.21	$28.36	121,241
2020-05-28	$29.72	$29.82	$29.22	$29.31	$28.45	133,332
2020-05-27	$29.32	$29.63	$28.87	$29.58	$28.72	252,689
2020-05-26	$28.93	$29.10	$28.89	$28.90	$28.06	68,385
2020-05-22	$28.11	$28.21	$27.91	$28.20	$27.38	71,419
2020-05-21	$27.97	$28.24	$27.85	$28.12	$27.30	323,570
2020-05-20	$27.88	$28.16	$27.88	$28.04	$27.22	94,091
2020-05-19	$27.92	$28.05	$27.54	$27.54	$26.74	308,740
2020-05-18	$27.29	$28.02	$27.29	$27.88	$27.07	447,409
2020-05-15	$26.21	$26.60	$26.06	$26.56	$25.78	146,921
2020-05-14	$25.90	$26.34	$25.38	$26.34	$25.57	135,104
2020-05-13	$26.88	$26.88	$25.92	$26.22	$25.45	614,106
2020-05-12	$28.16	$28.16	$26.98	$26.98	$26.19	110,213
2020-05-11	$28.07	$28.25	$27.74	$27.92	$27.10	290,504
2020-05-08	$27.74	$28.31	$27.74	$28.28	$27.45	114,254
2020-05-07	$27.18	$27.67	$27.18	$27.48	$26.68	241,608
2020-05-06	$27.57	$27.61	$27.07	$27.11	$26.32	148,748
2020-05-05	$27.63	$27.92	$27.35	$27.45	$26.65	88,574
2020-05-04	$27.22	$27.33	$26.93	$27.30	$26.50	99,383
2020-05-01	$27.68	$27.68	$27.11	$27.34	$26.54	270,946
2020-04-30	$28.67	$28.74	$28.03	$28.13	$27.31	131,416
2020-04-29	$28.79	$29.25	$28.54	$28.96	$28.11	119,565
2020-04-28	$28.19	$28.39	$27.88	$28.07	$27.25	146,209
2020-04-27	$27.15	$27.89	$27.11	$27.75	$26.94	237,531
2020-04-24	$26.93	$27.02	$26.57	$26.93	$26.14	160,948
2020-04-23	$26.87	$27.07	$26.64	$26.73	$25.95	263,702
2020-04-22	$26.80	$26.91	$26.55	$26.64	$25.86	169,019
2020-04-21	$26.35	$26.57	$26.13	$26.35	$25.58	358,510
2020-04-20	$26.84	$27.32	$26.74	$26.86	$26.08	254,722
2020-04-17	$27.32	$27.64	$27.09	$27.47	$26.67	245,119
2020-04-16	$26.80	$26.84	$26.19	$26.56	$25.78	695,270
2020-04-15	$27.11	$27.11	$26.47	$26.63	$25.85	450,555
2020-04-14	$27.94	$28.06	$27.47	$27.67	$26.86	620,074
2020-04-13	$28.01	$28.01	$27.00	$27.22	$26.43	362,144
2020-04-09	$27.65	$28.17	$27.45	$27.94	$27.13	2,704,421
2020-04-08	$26.25	$27.05	$25.95	$26.77	$25.99	556,265
2020-04-07	$26.47	$26.84	$25.71	$25.76	$25.01	383,090
2020-04-06	$24.83	$25.70	$24.83	$25.59	$24.84	328,806
2020-04-03	$24.76	$24.80	$23.69	$24.04	$23.34	686,723
2020-04-02	$24.57	$25.03	$24.05	$24.63	$23.91	149,852
2020-04-01	$24.12	$25.13	$24.12	$24.51	$23.79	221,476
2020-03-31	$26.01	$26.15	$25.52	$25.86	$25.11	273,042
2020-03-30	$25.82	$26.34	$25.14	$25.97	$25.21	426,113
2020-03-27	$25.00	$26.26	$25.00	$25.56	$24.81	329,149
2020-03-26	$24.88	$26.16	$24.88	$26.02	$25.26	405,815
2020-03-25	$24.01	$25.16	$23.45	$24.41	$23.70	555,804
2020-03-24	$22.93	$23.89	$22.93	$23.82	$23.03	364,771
2020-03-23	$22.85	$23.53	$21.65	$22.24	$21.50	488,929
2020-03-20	$24.33	$24.60	$22.91	$22.92	$22.16	264,570
2020-03-19	$23.62	$24.51	$22.42	$24.08	$23.28	365,274
2020-03-18	$24.08	$24.94	$22.39	$23.34	$22.57	595,765
2020-03-17	$24.89	$25.72	$24.22	$25.72	$24.87	681,558
2020-03-16	$26.27	$27.32	$25.28	$25.37	$24.53	1,149,474
2020-03-13	$28.17	$28.27	$26.26	$28.25	$27.32	1,146,374
2020-03-12	$28.22	$28.97	$26.50	$26.50	$25.62	656,411
2020-03-11	$30.62	$30.76	$29.34	$29.69	$28.71	463,606
2020-03-10	$31.62	$31.62	$30.10	$31.24	$30.21	567,061
2020-03-09	$31.24	$32.03	$30.41	$30.50	$29.49	416,375
2020-03-06	$32.36	$32.88	$32.05	$32.80	$31.71	197,331
2020-03-05	$33.29	$33.43	$32.74	$33.06	$31.97	436,574
2020-03-04	$33.37	$33.91	$33.16	$33.91	$32.79	180,450
2020-03-03	$33.48	$34.53	$32.69	$32.97	$31.88	634,882
2020-03-02	$32.48	$33.41	$32.30	$33.41	$32.30	228,211
2020-02-28	$32.45	$32.69	$31.74	$32.31	$31.24	443,828
2020-02-27	$33.84	$34.06	$33.11	$33.12	$32.02	316,910
2020-02-26	$34.77	$34.96	$34.27	$34.27	$33.14	182,932
2020-02-25	$35.75	$35.75	$34.54	$34.64	$33.49	164,669
2020-02-24	$35.54	$36.11	$35.44	$35.57	$34.39	195,172
2020-02-21	$36.32	$36.32	$36.09	$36.15	$34.95	157,833
2020-02-20	$36.22	$36.32	$36.04	$36.32	$35.12	137,388
2020-02-19	$36.25	$36.37	$36.21	$36.26	$35.06	100,469
2020-02-18	$36.25	$36.32	$36.11	$36.23	$35.03	80,818
2020-02-14	$36.28	$36.28	$36.13	$36.23	$35.03	102,030
2020-02-13	$35.94	$36.22	$35.94	$36.19	$34.99	98,855
2020-02-12	$36.09	$36.09	$35.90	$36.00	$34.81	133,855
2020-02-11	$35.90	$36.01	$35.84	$35.91	$34.72	108,379
2020-02-10	$35.73	$35.83	$35.69	$35.83	$34.64	186,706
2020-02-07	$35.91	$35.92	$35.65	$35.72	$34.54	108,486
2020-02-06	$36.04	$36.04	$35.91	$35.91	$34.72	107,067
2020-02-05	$35.70	$35.90	$35.70	$35.90	$34.71	70,468
2020-02-04	$35.97	$35.97	$35.55	$35.55	$34.37	81,939
2020-02-03	$35.44	$35.63	$35.43	$35.52	$34.34	107,156
2020-01-31	$35.82	$35.82	$35.27	$35.33	$34.16	151,280
2020-01-30	$35.58	$35.78	$35.52	$35.78	$34.59	778,104
2020-01-29	$35.85	$35.85	$35.66	$35.68	$34.50	120,283
2020-01-28	$35.85	$35.85	$35.69	$35.76	$34.58	89,582
2020-01-27	$35.47	$35.80	$35.47	$35.67	$34.49	97,764
2020-01-24	$36.09	$36.13	$35.76	$35.87	$34.68	103,815
2020-01-23	$35.97	$36.13	$35.84	$36.09	$34.90	76,872
2020-01-22	$36.12	$36.18	$35.96	$36.01	$34.82	109,453
2020-01-21	$36.04	$36.06	$35.90	$36.02	$34.83	171,879
2020-01-17	$36.24	$36.24	$36.04	$36.06	$34.87	91,651
2020-01-16	$36.01	$36.11	$35.98	$36.07	$34.88	93,194
2020-01-15	$35.64	$35.92	$35.64	$35.83	$34.64	68,825
2020-01-14	$35.48	$35.63	$35.44	$35.60	$34.42	95,082
2020-01-13	$35.53	$35.60	$35.40	$35.60	$34.42	113,149
2020-01-10	$35.36	$35.38	$35.23	$35.35	$34.18	201,165
2020-01-09	$35.39	$35.41	$35.25	$35.25	$34.08	186,562
2020-01-08	$35.36	$35.38	$35.20	$35.23	$34.06	208,612
2020-01-07	$35.48	$35.48	$35.24	$35.30	$34.13	144,977
2020-01-06	$35.37	$35.59	$35.22	$35.45	$34.28	295,122
2020-01-03	$35.12	$35.49	$35.12	$35.48	$34.31	169,432
2020-01-02	$35.76	$35.76	$35.13	$35.33	$34.16	145,437
2019-12-31	$35.49	$35.61	$35.46	$35.47	$34.30	200,769
2019-12-30	$35.52	$35.52	$35.34	$35.47	$34.30	247,739
2019-12-27	$35.81	$35.81	$35.42	$35.42	$34.25	69,872
2019-12-26	$35.51	$35.54	$35.42	$35.48	$34.31	30,955
2019-12-24	$35.45	$35.48	$35.36	$35.46	$34.29	26,223
2019-12-23	$35.62	$35.62	$35.36	$35.36	$34.19	110,540
2019-12-20	$35.46	$35.53	$35.37	$35.48	$34.30	244,708
2019-12-19	$35.28	$35.38	$35.16	$35.33	$34.16	186,756
2019-12-18	$35.19	$35.25	$35.07	$35.22	$34.05	406,049
2019-12-17	$35.10	$35.12	$35.02	$35.10	$33.94	61,621
2019-12-16	$35.24	$35.24	$34.91	$35.04	$33.88	59,983
2019-12-13	$35.10	$35.18	$35.00	$35.13	$33.72	75,063
2019-12-12	$35.17	$35.38	$35.09	$35.20	$33.79	96,122
2019-12-11	$35.16	$35.28	$35.06	$35.14	$33.73	83,642
2019-12-10	$35.27	$35.27	$35.11	$35.18	$33.77	146,013
2019-12-09	$35.25	$35.35	$35.25	$35.28	$33.87	68,523
2019-12-06	$35.21	$35.48	$35.21	$35.35	$33.93	86,732
2019-12-05	$35.09	$35.20	$35.07	$35.18	$33.77	46,111
2019-12-04	$35.18	$35.27	$35.10	$35.11	$33.70	104,415
2019-12-03	$34.80	$35.05	$34.80	$35.05	$33.65	76,990
2019-12-02	$35.36	$35.36	$35.02	$35.04	$33.64	71,404
2019-11-29	$35.27	$35.42	$35.26	$35.30	$33.89	21,135
2019-11-27	$35.45	$35.45	$35.29	$35.40	$33.98	222,467
2019-11-26	$35.16	$35.30	$35.09	$35.26	$33.85	171,903
2019-11-25	$34.91	$35.13	$34.85	$35.11	$33.70	82,023
2019-11-22	$34.76	$34.82	$34.64	$34.78	$33.39	137,927
2019-11-21	$35.12	$35.12	$34.67	$34.79	$33.40	107,238
2019-11-20	$35.04	$35.18	$34.90	$35.01	$33.61	70,018
2019-11-19	$35.10	$35.17	$34.98	$35.08	$33.67	104,516
2019-11-18	$34.91	$35.02	$34.89	$34.98	$33.58	133,113
2019-11-15	$35.05	$35.08	$34.82	$34.85	$33.45	183,991
2019-11-14	$34.84	$34.89	$34.78	$34.85	$33.45	97,160
2019-11-13	$34.64	$34.80	$34.62	$34.76	$33.37	211,851
2019-11-12	$34.80	$34.81	$34.67	$34.72	$33.33	54,381
2019-11-11	$34.69	$34.74	$34.63	$34.66	$33.27	114,693
2019-11-08	$34.69	$34.79	$34.57	$34.68	$33.29	50,339
2019-11-07	$34.95	$34.95	$34.57	$34.60	$33.21	121,713
2019-11-06	$34.73	$34.83	$34.67	$34.79	$33.40	50,003
2019-11-05	$34.88	$34.99	$34.64	$34.74	$33.35	217,473
2019-11-04	$35.18	$35.18	$34.70	$34.83	$33.43	65,179
2019-11-01	$34.96	$34.98	$34.77	$34.90	$33.50	81,951
2019-10-31	$34.59	$34.74	$34.52	$34.61	$33.22	28,696
2019-10-30	$34.59	$34.77	$34.45	$34.63	$33.24	36,563
2019-10-29	$34.45	$34.79	$34.44	$34.60	$33.21	131,041
2019-10-28	$34.37	$34.57	$34.37	$34.46	$33.08	48,986
2019-10-25	$34.54	$34.54	$34.38	$34.39	$33.01	96,945
2019-10-24	$34.63	$34.63	$34.31	$34.46	$33.08	82,500
2019-10-23	$34.29	$34.49	$34.29	$34.47	$33.08	71,990
2019-10-22	$34.54	$34.58	$34.39	$34.41	$33.03	344,900
2019-10-21	$34.61	$34.63	$34.47	$34.54	$33.16	66,150
2019-10-18	$34.32	$34.44	$34.17	$34.41	$33.03	235,700
2019-10-17	$34.31	$34.48	$34.23	$34.36	$32.98	92,289
2019-10-16	$34.06	$34.14	$33.96	$34.14	$32.77	53,701
2019-10-15	$34.13	$34.13	$33.96	$34.04	$32.68	137,239
2019-10-14	$34.19	$34.19	$33.90	$34.01	$32.65	47,815
2019-10-11	$34.03	$34.40	$34.00	$34.14	$32.77	64,007
2019-10-10	$33.82	$34.05	$33.81	$33.97	$32.61	66,949
2019-10-09	$33.99	$34.01	$33.80	$33.88	$32.52	46,422
2019-10-08	$34.02	$34.02	$33.76	$33.81	$32.45	36,168
2019-10-07	$34.16	$34.25	$34.00	$34.13	$32.76	30,804
2019-10-04	$33.89	$34.18	$33.84	$34.18	$32.81	37,600
2019-10-03	$33.78	$33.90	$33.58	$33.75	$32.40	125,140
2019-10-02	$33.98	$33.98	$33.60	$33.78	$32.43	72,413
2019-10-01	$34.37	$34.43	$33.92	$34.00	$32.64	389,887
2019-09-30	$34.28	$34.43	$34.19	$34.33	$32.95	46,655
2019-09-27	$34.56	$34.56	$34.10	$34.25	$32.88	44,770
2019-09-26	$34.57	$34.58	$34.34	$34.48	$33.10	139,997
2019-09-25	$34.43	$34.64	$34.27	$34.50	$33.12	63,824
2019-09-24	$34.69	$34.69	$34.29	$34.39	$33.01	33,245
2019-09-23	$34.58	$34.80	$34.46	$34.63	$33.13	29,603
2019-09-20	$34.49	$34.72	$34.44	$34.57	$33.07	23,363
2019-09-19	$34.69	$34.83	$34.55	$34.61	$33.11	31,517
2019-09-18	$34.56	$34.73	$34.36	$34.63	$33.13	42,576
2019-09-17	$34.64	$34.73	$34.54	$34.72	$33.22	34,782
2019-09-16	$34.63	$34.72	$34.50	$34.58	$33.08	343,733
2019-09-13	$34.75	$34.77	$34.50	$34.66	$33.16	30,316
2019-09-12	$34.77	$34.78	$34.56	$34.62	$33.12	40,866
2019-09-11	$34.13	$34.61	$34.13	$34.61	$33.11	78,645
2019-09-10	$34.09	$34.30	$33.92	$34.25	$32.77	103,452
2019-09-09	$34.29	$34.34	$34.21	$34.32	$32.83	18,227
2019-09-06	$34.53	$34.54	$34.32	$34.37	$32.88	51,344
2019-09-05	$34.59	$34.61	$34.32	$34.38	$32.89	102,300
2019-09-04	$34.25	$34.32	$34.10	$34.22	$32.74	49,061
2019-09-03	$34.02	$34.18	$33.94	$34.10	$32.62	136,686
2019-08-30	$34.27	$34.31	$34.03	$34.16	$32.68	32,751
2019-08-29	$34.08	$34.16	$33.92	$34.10	$32.62	61,035
2019-08-28	$33.67	$33.92	$33.59	$33.85	$32.38	120,143
2019-08-27	$34.14	$34.14	$33.69	$33.71	$32.25	187,309
2019-08-26	$33.87	$33.91	$33.67	$33.91	$32.44	42,046
2019-08-23	$34.04	$34.21	$33.55	$33.62	$32.16	102,589
2019-08-22	$34.25	$34.27	$33.98	$34.23	$32.75	100,165
2019-08-21	$34.03	$34.19	$34.03	$34.08	$32.60	96,083
2019-08-20	$34.21	$34.21	$33.98	$34.02	$32.55	127,708
2019-08-19	$34.25	$34.30	$34.02	$34.20	$32.72	79,278
2019-08-16	$33.59	$34.06	$33.59	$34.05	$32.57	86,426
2019-08-15	$33.48	$33.65	$33.43	$33.51	$32.06	451,325
2019-08-14	$33.80	$33.80	$33.40	$33.48	$32.03	202,958
2019-08-13	$33.98	$34.22	$33.91	$34.08	$32.60	1,840,756
2019-08-12	$34.10	$34.10	$33.78	$33.85	$32.38	33,899
2019-08-09	$34.30	$34.33	$34.04	$34.15	$32.67	48,664
2019-08-08	$34.08	$34.35	$33.79	$34.34	$32.85	51,903
2019-08-07	$33.45	$33.87	$33.25	$33.80	$32.34	84,415
2019-08-06	$33.31	$33.62	$33.31	$33.52	$32.07	36,864
2019-08-05	$33.59	$33.59	$33.10	$33.28	$31.84	35,106
2019-08-02	$33.84	$33.95	$33.70	$33.90	$32.43	265,430
2019-08-01	$34.08	$34.48	$34.02	$34.09	$32.61	34,005
2019-07-31	$34.23	$34.58	$34.12	$34.19	$32.71	35,562
2019-07-30	$34.15	$34.41	$33.96	$34.41	$32.92	21,603
2019-07-29	$34.31	$34.45	$34.17	$34.27	$32.79	38,936
2019-07-26	$33.89	$34.31	$33.89	$34.20	$32.72	26,355
2019-07-25	$33.89	$34.09	$33.89	$33.97	$32.50	32,180
2019-07-24	$34.06	$34.17	$33.76	$34.12	$32.64	6,810
2019-07-23	$33.83	$33.96	$33.74	$33.86	$32.39	11,582
2019-07-22	$33.73	$33.86	$33.70	$33.74	$32.27	37,398
2019-07-19	$34.00	$34.10	$33.81	$33.81	$32.35	29,064
2019-07-18	$33.79	$34.12	$33.76	$34.11	$32.63	362,070
2019-07-17	$33.89	$33.96	$33.79	$33.92	$32.45	161,562
2019-07-16	$33.91	$34.05	$33.89	$33.94	$32.47	50,034
2019-07-15	$34.10	$34.10	$33.79	$33.86	$32.39	19,710
2019-07-12	$33.87	$34.00	$33.85	$34.00	$32.53	22,823
2019-07-11	$33.96	$33.96	$33.70	$33.84	$32.37	17,538
2019-07-10	$33.89	$34.05	$33.84	$33.91	$32.44	26,282
2019-07-09	$33.57	$33.83	$33.57	$33.79	$32.33	26,152
2019-07-08	$33.95	$33.95	$33.75	$33.81	$32.35	27,719
2019-07-05	$33.69	$34.03	$33.60	$33.93	$32.46	51,738
2019-07-03	$33.58	$33.91	$33.47	$33.91	$32.44	28,513
2019-07-02	$33.28	$33.64	$33.28	$33.63	$32.17	34,205
2019-07-01	$33.77	$33.77	$33.27	$33.50	$32.05	85,854
2019-06-28	$33.33	$33.48	$33.26	$33.33	$31.89	64,921
2019-06-27	$33.00	$33.12	$32.86	$33.12	$31.68	11,536
2019-06-26	$33.01	$33.20	$32.77	$32.83	$31.41	13,606
2019-06-25	$33.36	$33.39	$33.01	$33.01	$31.58	58,159
2019-06-24	$33.57	$33.57	$33.14	$33.29	$31.85	61,993
2019-06-21	$33.74	$33.74	$33.37	$33.46	$32.01	32,842
2019-06-20	$33.89	$33.89	$33.46	$33.66	$32.20	27,069
2019-06-19	$33.38	$33.56	$33.26	$33.54	$32.09	28,630
2019-06-18	$33.46	$33.48	$33.20	$33.20	$31.76	61,046
2019-06-17	$33.33	$33.33	$33.19	$33.20	$31.76	20,896
2019-06-14	$33.50	$33.50	$33.26	$33.34	$31.78	16,019
2019-06-13	$33.31	$33.48	$33.20	$33.36	$31.80	24,421
2019-06-12	$33.39	$33.39	$33.09	$33.18	$31.63	79,710
2019-06-11	$33.50	$33.60	$32.85	$33.06	$31.51	33,044
2019-06-10	$33.30	$33.52	$33.03	$33.12	$31.57	63,435
2019-06-07	$33.12	$33.36	$33.03	$33.11	$31.56	23,073
2019-06-06	$33.04	$33.05	$32.78	$32.99	$31.45	26,892
2019-06-05	$32.66	$32.90	$32.60	$32.90	$31.36	21,950
2019-06-04	$32.37	$32.74	$32.33	$32.69	$31.16	39,901
2019-06-03	$32.21	$32.36	$32.08	$32.26	$30.75	379,593
2019-05-31	$32.00	$32.18	$31.94	$32.08	$30.58	38,216
2019-05-30	$32.18	$32.33	$32.02	$32.11	$30.61	20,484
2019-05-29	$32.37	$32.56	$32.10	$32.14	$30.64	267,609
2019-05-28	$32.64	$32.74	$32.49	$32.55	$31.03	9,687
2019-05-24	$32.71	$32.75	$32.50	$32.64	$31.11	74,804
2019-05-23	$32.48	$32.63	$32.39	$32.49	$30.97	18,462
2019-05-22	$32.84	$32.87	$32.69	$32.76	$31.23	24,027
2019-05-21	$32.83	$32.85	$32.73	$32.82	$31.28	15,255
2019-05-20	$32.66	$32.75	$32.49	$32.62	$31.09	16,330
2019-05-17	$32.92	$32.97	$32.72	$32.82	$31.28	26,130
2019-05-16	$32.73	$33.07	$32.73	$32.93	$31.39	74,143
2019-05-15	$32.58	$32.80	$32.57	$32.75	$31.22	81,826
2019-05-14	$32.93	$32.93	$32.54	$32.54	$31.02	62,671
2019-05-13	$32.61	$32.61	$32.37	$32.52	$31.00	36,296
2019-05-10	$32.76	$32.99	$32.49	$32.86	$31.32	42,869
2019-05-09	$32.65	$32.82	$32.44	$32.74	$31.20	37,476
2019-05-08	$32.83	$33.00	$32.71	$32.77	$31.24	17,000
2019-05-07	$33.22	$33.29	$32.78	$32.93	$31.39	30,680
2019-05-06	$33.01	$33.42	$33.01	$33.36	$31.80	30,903
2019-05-03	$33.14	$33.35	$33.01	$33.30	$31.74	26,117
2019-05-02	$32.98	$33.03	$32.74	$32.96	$31.42	72,257
2019-05-01	$33.23	$33.23	$32.85	$32.91	$31.37	28,494
2019-04-30	$32.99	$33.08	$32.75	$33.08	$31.53	26,727
2019-04-29	$33.20	$33.20	$32.91	$32.91	$31.37	20,948
2019-04-26	$32.65	$33.09	$32.65	$33.06	$31.51	16,358
2019-04-25	$32.91	$32.91	$32.61	$32.63	$31.10	48,618
2019-04-24	$32.69	$32.97	$32.69	$32.90	$31.36	67,799
2019-04-23	$32.32	$32.70	$32.29	$32.63	$31.10	27,926
2019-04-22	$32.51	$32.51	$32.14	$32.25	$30.74	21,049
2019-04-18	$32.49	$32.53	$32.25	$32.47	$30.95	32,501
2019-04-17	$32.45	$32.57	$32.26	$32.35	$30.84	33,436
2019-04-16	$32.69	$32.75	$32.45	$32.56	$31.03	22,699
2019-04-15	$32.72	$32.78	$32.64	$32.69	$31.16	9,643
2019-04-12	$32.58	$32.69	$32.58	$32.67	$31.14	25,078
2019-04-11	$32.70	$32.70	$32.53	$32.62	$31.09	29,516
2019-04-10	$32.49	$32.70	$32.40	$32.59	$31.07	21,547
2019-04-09	$32.40	$32.47	$32.33	$32.34	$30.83	20,370
2019-04-08	$32.70	$32.70	$32.41	$32.50	$30.97	18,945
2019-04-05	$32.43	$32.82	$32.43	$32.52	$31.00	68,756
2019-04-04	$32.44	$32.47	$32.24	$32.47	$30.95	29,795
2019-04-03	$32.34	$32.47	$32.27	$32.36	$30.85	12,968
2019-04-02	$32.32	$32.35	$32.12	$32.33	$30.82	22,137
2019-04-01	$32.51	$32.51	$32.17	$32.31	$30.80	22,706
2019-03-29	$32.23	$32.39	$32.17	$32.24	$30.73	23,464
2019-03-28	$31.99	$32.27	$31.93	$32.27	$30.76	20,122
2019-03-27	$32.17	$32.26	$31.86	$32.09	$30.59	11,491
2019-03-26	$32.00	$32.12	$31.94	$32.12	$30.62	17,233
2019-03-25	$31.70	$31.86	$31.58	$31.72	$30.24	16,708
2019-03-22	$32.28	$32.41	$31.65	$31.69	$30.21	13,953
2019-03-21	$31.77	$32.16	$31.77	$32.12	$30.62	5,953
2019-03-20	$32.12	$32.12	$31.67	$31.71	$30.23	11,731
2019-03-19	$32.27	$32.52	$31.96	$31.96	$30.38	113,346
2019-03-18	$32.22	$32.30	$32.02	$32.10	$30.51	36,155
2019-03-15	$32.19	$32.29	$32.03	$32.13	$30.54	10,626
2019-03-14	$31.98	$32.20	$31.98	$32.00	$30.42	33,150
2019-03-13	$32.10	$32.26	$32.06	$32.13	$30.54	45,960
2019-03-12	$32.13	$32.13	$31.97	$32.01	$30.42	14,282
2019-03-11	$31.89	$32.05	$31.71	$32.05	$30.46	20,989
2019-03-08	$31.63	$31.64	$31.52	$31.61	$30.05	15,966
2019-03-07	$31.80	$31.85	$31.56	$31.64	$30.07	129,785
2019-03-06	$32.08	$32.08	$31.72	$31.76	$30.19	18,669
2019-03-05	$32.17	$32.17	$32.04	$32.08	$30.49	33,757
2019-03-04	$32.25	$32.25	$31.90	$32.10	$30.51	185,824
2019-03-01	$32.33	$32.34	$32.03	$32.30	$30.70	13,483
2019-02-28	$32.18	$32.33	$32.05	$32.14	$30.55	63,349
2019-02-27	$32.14	$32.20	$31.98	$32.18	$30.59	90,035
2019-02-26	$32.53	$32.53	$32.15	$32.17	$30.58	234,923
2019-02-25	$32.64	$32.64	$32.26	$32.26	$30.66	17,052
2019-02-22	$32.42	$32.47	$32.32	$32.39	$30.78	16,436
2019-02-21	$32.39	$32.46	$32.16	$32.22	$30.63	20,321
2019-02-20	$32.40	$32.40	$32.15	$32.33	$30.73	25,766
2019-02-19	$32.02	$32.39	$32.02	$32.34	$30.74	127,276
2019-02-15	$32.14	$32.24	$32.02	$32.15	$30.55	24,563
2019-02-14	$31.94	$32.04	$31.81	$31.84	$30.26	38,291
2019-02-13	$32.00	$32.00	$31.78	$31.88	$30.30	23,578
2019-02-12	$31.91	$31.91	$31.72	$31.80	$30.23	10,458
2019-02-11	$31.50	$31.73	$31.50	$31.67	$30.10	25,668
2019-02-08	$31.55	$31.60	$31.36	$31.46	$29.90	19,855
2019-02-07	$31.47	$31.53	$31.29	$31.52	$29.96	12,931
2019-02-06	$31.52	$31.53	$31.33	$31.52	$29.96	17,020
2019-02-05	$31.33	$31.51	$31.33	$31.41	$29.86	40,719
2019-02-04	$31.23	$31.38	$30.98	$31.27	$29.72	26,698
2019-02-01	$31.16	$31.20	$30.89	$31.00	$29.47	10,802
2019-01-31	$30.92	$31.16	$30.78	$31.13	$29.59	24,574
2019-01-30	$30.66	$30.93	$30.66	$30.78	$29.26	53,692
2019-01-29	$30.72	$30.83	$30.57	$30.70	$29.18	32,565
2019-01-28	$30.50	$30.85	$30.50	$30.61	$29.09	36,695
2019-01-25	$30.82	$30.85	$30.66	$30.74	$29.22	40,731
2019-01-24	$30.61	$30.61	$30.39	$30.53	$29.02	32,682
2019-01-23	$30.42	$30.79	$30.27	$30.45	$28.94	70,634
2019-01-22	$30.61	$30.61	$30.21	$30.42	$28.91	42,075
2019-01-18	$30.58	$30.74	$30.40	$30.47	$28.96	32,358
2019-01-17	$30.19	$30.51	$30.19	$30.40	$28.90	39,908
2019-01-16	$30.15	$30.31	$30.00	$30.10	$28.61	99,964
2019-01-15	$29.89	$30.10	$29.89	$29.96	$28.48	45,841
2019-01-14	$29.98	$30.19	$29.83	$29.83	$28.35	120,279
2019-01-11	$30.12	$30.36	$29.86	$30.06	$28.58	41,340
2019-01-10	$29.65	$30.01	$29.65	$30.01	$28.52	19,610
2019-01-09	$29.88	$29.92	$29.72	$29.86	$28.38	19,333
2019-01-08	$29.37	$29.79	$29.37	$29.74	$28.26	27,320
2019-01-07	$29.36	$29.59	$29.23	$29.27	$27.82	29,626
2019-01-04	$28.98	$29.64	$28.95	$29.31	$27.86	99,613
2019-01-03	$28.69	$28.92	$28.55	$28.70	$27.28	31,056
2019-01-02	$28.74	$28.92	$28.74	$28.82	$27.39	31,815
2018-12-31	$29.38	$29.38	$28.78	$29.05	$27.61	94,346
2018-12-28	$29.07	$29.17	$28.71	$28.78	$27.36	125,863
2018-12-27	$28.56	$29.31	$28.06	$28.83	$27.40	43,948
2018-12-26	$28.25	$28.78	$27.81	$28.78	$27.36	85,983
2018-12-24	$28.24	$28.44	$27.82	$27.82	$26.44	38,748
2018-12-21	$29.31	$29.31	$28.34	$28.34	$26.94	48,622
2018-12-20	$29.20	$29.20	$28.69	$29.18	$27.74	33,583
2018-12-19	$30.16	$30.16	$29.12	$29.24	$27.80	41,122
2018-12-18	$29.91	$30.02	$29.58	$29.63	$28.16	17,438
2018-12-17	$30.24	$30.41	$29.54	$29.63	$28.16	73,235
2018-12-14	$31.21	$31.21	$30.26	$30.32	$28.64	13,827
2018-12-13	$31.06	$31.11	$30.63	$30.81	$29.10	35,945
2018-12-12	$30.97	$31.09	$30.83	$30.83	$29.12	7,915
2018-12-11	$32.98	$32.99	$30.55	$30.72	$29.01	40,800
2018-12-10	$30.86	$30.86	$30.54	$30.81	$29.10	88,101
2018-12-07	$31.23	$31.26	$30.73	$30.73	$29.03	35,848
2018-12-06	$30.85	$31.19	$30.56	$31.05	$29.33	59,227
2018-12-04	$31.69	$31.70	$31.00	$31.08	$29.36	22,117
2018-12-03	$32.09	$32.64	$31.49	$31.76	$30.00	9,293
2018-11-30	$31.55	$31.64	$31.41	$31.51	$29.76	12,994
2018-11-29	$31.52	$32.23	$31.35	$31.51	$29.76	105,043
2018-11-28	$31.25	$31.45	$31.05	$31.36	$29.62	15,013
2018-11-27	$30.99	$31.05	$30.91	$30.98	$29.26	9,867
2018-11-26	$31.14	$31.16	$30.89	$31.04	$29.32	13,019
2018-11-23	$30.91	$30.99	$30.77	$30.77	$29.07	1,790
2018-11-21	$30.77	$30.98	$30.75	$30.75	$29.05	34,428
2018-11-20	$30.82	$30.85	$30.52	$30.52	$28.83	101,248
2018-11-19	$31.53	$31.53	$30.82	$31.01	$29.29	20,625
2018-11-16	$31.16	$31.38	$31.10	$31.26	$29.53	14,851
2018-11-15	$30.79	$31.22	$30.79	$31.08	$29.36	14,048
2018-11-14	$31.16	$31.21	$30.82	$31.05	$29.33	25,214
2018-11-13	$31.25	$31.25	$31.06	$31.12	$29.40	5,668
2018-11-12	$31.32	$31.43	$31.17	$31.17	$29.44	10,910
2018-11-09	$31.58	$31.58	$31.28	$31.44	$29.70	36,815
2018-11-08	$31.46	$31.73	$31.46	$31.71	$29.95	49,439
2018-11-07	$31.43	$31.67	$31.31	$31.64	$29.89	16,229
2018-11-06	$31.15	$31.39	$31.14	$31.29	$29.56	12,150
2018-11-05	$30.80	$31.16	$30.80	$31.16	$29.43	3,788
2018-11-02	$31.31	$31.31	$30.87	$31.05	$29.33	3,932
2018-11-01	$30.96	$31.09	$30.88	$31.09	$29.37	3,213
2018-10-31	$31.10	$31.19	$30.94	$30.97	$29.25	7,749
2018-10-30	$30.81	$30.98	$30.68	$30.87	$29.16	10,214
2018-10-29	$31.08	$31.08	$30.36	$30.46	$28.77	18,263
2018-10-26	$30.74	$30.75	$30.31	$30.59	$28.90	6,446
2018-10-25	$30.79	$30.99	$30.66	$30.78	$29.07	6,091
2018-10-24	$31.37	$31.37	$30.49	$30.66	$28.96	9,433
2018-10-23	$30.95	$31.20	$30.71	$31.09	$29.37	20,755
2018-10-22	$31.16	$31.37	$31.15	$31.21	$29.48	14,101
2018-10-19	$31.41	$31.45	$31.10	$31.22	$29.49	25,783
2018-10-18	$31.58	$31.58	$31.20	$31.20	$29.47	6,685
2018-10-17	$31.75	$31.75	$31.41	$31.66	$29.91	9,107
2018-10-16	$31.00	$31.67	$31.00	$31.67	$29.91	133,363
2018-10-15	$30.59	$31.19	$30.59	$30.95	$29.24	14,762
2018-10-12	$30.86	$31.03	$30.51	$30.78	$29.07	12,826
2018-10-11	$31.19	$31.36	$30.76	$30.89	$29.18	8,486
2018-10-10	$31.99	$31.99	$31.31	$31.31	$29.58	16,039
2018-10-09	$32.11	$32.11	$31.92	$31.92	$30.15	1,120
2018-10-08	$31.97	$31.97	$31.73	$31.82	$30.06	2,841
2018-10-05	$32.00	$32.00	$31.79	$31.83	$30.07	3,958
2018-10-04	$32.33	$32.33	$31.94	$31.97	$30.20	4,671
2018-10-03	$32.29	$32.42	$32.26	$32.29	$30.50	4,094
2018-10-02	$32.53	$32.53	$32.27	$32.36	$30.57	21,913
2018-10-01	$32.72	$32.83	$32.39	$32.39	$30.60	7,674
2018-09-28	$32.64	$32.80	$32.64	$32.68	$30.87	6,801
2018-09-27	$32.53	$32.66	$32.46	$32.57	$30.76	6,328
2018-09-26	$32.66	$32.77	$32.53	$32.58	$30.77	60,545
2018-09-25	$32.75	$32.83	$32.70	$32.70	$30.78	15,547
2018-09-24	$32.71	$32.75	$32.60	$32.75	$30.83	5,396
2018-09-21	$32.81	$32.94	$32.80	$32.80	$30.87	3,537
2018-09-20	$32.88	$32.91	$32.77	$32.90	$30.97	4,100
2018-09-19	$32.84	$32.87	$32.61	$32.61	$30.70	4,927
2018-09-18	$32.89	$33.08	$32.89	$32.91	$30.98	5,864
2018-09-17	$33.09	$33.14	$32.98	$32.99	$31.06	6,699
2018-09-14	$32.97	$33.20	$32.97	$33.09	$31.15	12,949
2018-09-13	$33.18	$33.21	$33.06	$33.06	$31.12	2,019
2018-09-12	$32.90	$32.99	$32.88	$32.88	$30.95	1,899
2018-09-11	$33.03	$33.12	$32.94	$33.12	$31.18	5,276
2018-09-10	$33.40	$33.40	$32.96	$33.02	$31.08	6,754
2018-09-07	$32.90	$33.07	$32.85	$32.99	$31.06	6,608
2018-09-06	$32.96	$33.07	$32.91	$33.03	$31.09	20,328
2018-09-05	$33.01	$33.05	$32.91	$32.91	$30.98	2,660
2018-09-04	$33.09	$33.09	$32.88	$33.00	$31.07	7,631
2018-08-31	$32.93	$32.99	$32.84	$32.94	$31.01	2,950
2018-08-30	$32.71	$33.01	$32.71	$32.93	$31.00	14,985
2018-08-29	$32.89	$32.98	$32.74	$32.92	$30.99	1,039
2018-08-28	$32.80	$32.87	$32.78	$32.79	$30.87	5,071
2018-08-27	$32.81	$32.86	$32.76	$32.76	$30.84	6,721
2018-08-24	$32.57	$32.85	$32.54	$32.80	$30.88	4,761
2018-08-23	$32.83	$32.83	$32.53	$32.69	$30.77	3,842
2018-08-22	$32.63	$32.70	$32.58	$32.70	$30.78	29,479
2018-08-21	$32.58	$32.75	$32.52	$32.67	$30.76	5,316
2018-08-20	$32.41	$32.58	$32.41	$32.49	$30.58	4,097
2018-08-17	$32.40	$32.50	$32.31	$32.50	$30.59	31,175
2018-08-16	$32.13	$32.38	$32.13	$32.23	$30.34	4,634
2018-08-15	$32.20	$32.20	$32.05	$32.16	$30.28	7,628
2018-08-14	$32.21	$32.26	$32.16	$32.21	$30.32	158,028
2018-08-13	$31.89	$32.07	$31.88	$32.01	$30.13	1,019
2018-08-10	$32.16	$32.16	$32.03	$32.03	$30.15	3,379
2018-08-09	$32.02	$32.13	$32.01	$32.05	$30.18	3,776
2018-08-08	$32.01	$32.08	$31.84	$31.98	$30.11	36,883
2018-08-07	$32.00	$32.07	$31.98	$32.00	$30.12	3,630
2018-08-06	$31.74	$32.03	$31.74	$31.92	$30.05	10,180
2018-08-03	$31.74	$31.74	$31.74	$31.74	$29.88	335
2018-08-02	$31.63	$31.83	$31.63	$31.73	$29.87	2,474
2018-08-01	$31.70	$31.70	$31.40	$31.54	$29.69	1,830
2018-07-31	$31.12	$31.61	$31.12	$31.58	$29.73	5,393
2018-07-30	$31.39	$31.39	$31.25	$31.30	$29.47	2,082
2018-07-27	$32.13	$32.13	$31.42	$31.51	$29.66	20,768
2018-07-26	$31.94	$31.94	$31.82	$31.86	$29.99	4,323
2018-07-25	$31.66	$31.66	$31.62	$31.62	$29.77	3,033
2018-07-24	$31.69	$31.71	$31.41	$31.64	$29.79	8,295
2018-07-23	$31.72	$31.81	$31.72	$31.76	$29.90	5,459
2018-07-20	$31.84	$31.90	$31.80	$31.86	$29.99	6,575
2018-07-19	$31.80	$31.97	$31.80	$31.92	$30.05	23,401
2018-07-18	$31.60	$31.70	$31.60	$31.65	$29.80	22,692
2018-07-17	$31.75	$31.75	$31.69	$31.74	$29.88	9,464
2018-07-16	$31.56	$31.74	$31.50	$31.64	$29.79	4,471
2018-07-13	$32.09	$32.09	$31.75	$31.82	$29.95	8,666
2018-07-12	$31.78	$31.86	$31.67	$31.85	$29.98	16,636
2018-07-11	$31.85	$31.85	$31.65	$31.75	$29.89	14,494
2018-07-10	$31.88	$31.88	$31.70	$31.77	$29.91	3,362
2018-07-09	$31.86	$31.86	$31.78	$31.83	$29.97	4,381
2018-07-06	$31.77	$31.84	$31.68	$31.74	$29.88	22,897
2018-07-05	$31.47	$31.62	$31.41	$31.62	$29.77	7,250
2018-07-03	$31.27	$31.50	$31.27	$31.49	$29.65	36,713
2018-07-02	$31.06	$31.19	$30.96	$31.19	$29.36	13,184
2018-06-29	$31.26	$31.28	$31.12	$31.20	$29.37	1,916
2018-06-28	$30.97	$31.04	$30.90	$30.99	$29.17	4,223
2018-06-27	$31.23	$31.23	$30.94	$30.94	$29.13	1,857
2018-06-26	$31.30	$31.39	$31.21	$31.21	$29.38	2,625
2018-06-25	$31.39	$31.39	$31.20	$31.27	$29.32	3,927
2018-06-22	$31.51	$31.51	$31.51	$31.51	$29.54	607
2018-06-21	$31.60	$31.63	$31.50	$31.50	$29.54	5,133
2018-06-20	$31.76	$31.76	$31.46	$31.67	$29.70	1,525
2018-06-19	$31.39	$31.49	$31.38	$31.49	$29.53	1,817
2018-06-18	$31.41	$31.45	$31.36	$31.45	$29.49	2,778
2018-06-15	$31.31	$31.43	$31.31	$31.43	$29.47	1,718
2018-06-14	$31.29	$31.34	$31.25	$31.26	$29.31	3,653
2018-06-13	$31.42	$31.49	$31.06	$31.21	$29.27	3,274
2018-06-12	$31.27	$31.30	$31.19	$31.19	$29.25	17,930
2018-06-11	$31.11	$31.23	$31.11	$31.18	$29.24	5,081
2018-06-08	$31.04	$31.08	$31.04	$31.08	$29.14	962
2018-06-07	$31.04	$31.04	$30.94	$31.00	$29.07	4,501
2018-06-06	$30.98	$31.06	$30.89	$31.06	$29.12	7,823
2018-06-05	$30.89	$30.94	$30.86	$30.94	$29.01	17,701
2018-06-04	$30.75	$30.86	$30.75	$30.77	$28.85	137,256
2018-06-01	$30.65	$30.67	$30.50	$30.57	$28.67	2,749
2018-05-31	$30.80	$30.80	$30.59	$30.62	$28.71	6,812
2018-05-30	$30.73	$30.82	$30.67	$30.71	$28.80	6,792
2018-05-29	$30.05	$30.45	$30.05	$30.33	$28.44	5,318
2018-05-25	$30.46	$30.46	$30.24	$30.29	$28.40	3,267
2018-05-24	$30.24	$30.37	$30.24	$30.24	$28.36	1,874
2018-05-23	$30.28	$30.34	$30.16	$30.18	$28.29	2,962
2018-05-22	$30.28	$30.28	$30.15	$30.15	$28.27	1,622
2018-05-21	$30.28	$30.29	$30.22	$30.25	$28.36	1,620
2018-05-18	$30.20	$30.20	$30.20	$30.20	$28.32	992
2018-05-17	$29.90	$30.22	$29.90	$30.22	$28.34	283
2018-05-16	$30.10	$30.10	$30.01	$30.01	$28.14	3,298
2018-05-15	$30.04	$30.04	$29.86	$29.87	$28.00	4,340
2018-05-14	$30.18	$30.18	$30.07	$30.07	$28.20	1,159
2018-05-11	$30.28	$30.28	$30.15	$30.15	$28.27	2,449
2018-05-10	$29.91	$30.19	$29.91	$30.12	$28.25	2,062
2018-05-09	$29.67	$29.88	$29.67	$29.88	$28.02	839
2018-05-08	$29.70	$29.75	$29.70	$29.75	$27.90	427
2018-05-07	$29.87	$29.87	$29.72	$29.72	$27.87	1,677
2018-05-04	$29.47	$29.70	$29.37	$29.70	$27.85	10,288
2018-05-03	$29.02	$29.20	$29.02	$29.17	$27.35	1,523
2018-05-02	$29.35	$29.35	$29.35	$29.35	$27.52	232
2018-05-01	$29.18	$29.21	$29.13	$29.21	$27.39	960
2018-04-30	$29.60	$29.60	$29.49	$29.50	$27.66	1,237
2018-04-27	$29.40	$29.51	$29.40	$29.48	$27.64	1,324
2018-04-26	$29.45	$29.45	$29.45	$29.45	$27.61	151
2018-04-25	$29.40	$29.40	$29.24	$29.24	$27.42	2,792
2018-04-24	$29.39	$29.39	$29.24	$29.26	$27.44	2,274
2018-04-23	$29.56	$29.56	$29.35	$29.35	$27.52	4,209
2018-04-20	$29.54	$29.54	$29.38	$29.38	$27.55	3,612
2018-04-19	$29.59	$29.68	$29.50	$29.50	$27.66	13,328
2018-04-18	$29.74	$29.80	$29.72	$29.72	$27.87	447
2018-04-17	$29.54	$29.54	$29.53	$29.53	$27.69	1,135
2018-04-16	$29.34	$29.46	$29.30	$29.39	$27.55	1,904
2018-04-13	$28.96	$29.12	$28.96	$29.09	$27.27	1,786
2018-04-12	$29.13	$29.20	$29.10	$29.17	$27.35	2,641
2018-04-11	$29.17	$29.23	$29.05	$29.05	$27.24	2,950
2018-04-10	$29.13	$29.20	$29.08	$29.11	$27.29	1,548
2018-04-09	$29.04	$29.12	$29.03	$29.04	$27.23	1,525
2018-04-06	$29.00	$29.00	$29.00	$29.00	$27.19	455
2018-04-05	$29.01	$29.10	$29.01	$29.10	$27.29	3,840
2018-04-04	$28.82	$28.82	$28.81	$28.81	$27.01	744
2018-04-03	$28.75	$28.80	$28.67	$28.79	$26.99	1,198
2018-04-02	$28.58	$28.58	$28.46	$28.46	$26.69	958
2018-03-29	$28.69	$28.69	$28.69	$28.69	$26.90	933
2018-03-28	$28.65	$28.82	$28.62	$28.82	$27.02	1,311
2018-03-27	$28.75	$28.75	$28.56	$28.56	$26.78	931
2018-03-26	$28.54	$28.78	$28.54	$28.77	$26.97	3,723
2018-03-23	$28.64	$28.64	$28.44	$28.44	$26.67	2,989
2018-03-22	$29.08	$29.11	$28.75	$28.75	$26.96	674
2018-03-21	$29.28	$29.28	$29.09	$29.23	$27.33	1,692
2018-03-20	$29.24	$29.29	$29.20	$29.20	$27.30	6,942
2018-03-19	$29.40	$29.40	$29.07	$29.16	$27.26	5,599
2018-03-16	$29.39	$29.39	$29.39	$29.39	$27.48	1,461
2018-03-15	$29.41	$29.41	$29.33	$29.38	$27.47	7,295
2018-03-14	$29.38	$29.46	$29.36	$29.46	$27.55	1,334
2018-03-13	$29.97	$29.97	$29.45	$29.45	$27.54	3,420
2018-03-12	$29.55	$29.57	$29.50	$29.50	$27.58	3,094
2018-03-09	$29.30	$29.41	$29.30	$29.41	$27.50	1,725
2018-03-08	$29.25	$29.25	$29.14	$29.20	$27.30	1,204
2018-03-07	$29.05	$29.17	$29.05	$29.13	$27.24	614
2018-03-06	$28.93	$28.93	$28.93	$28.93	$27.05	141
2018-03-05	$28.30	$28.84	$28.30	$28.84	$26.96	2,100
2018-03-02	$28.33	$28.46	$28.33	$28.46	$26.61	1,289
2018-03-01	$28.25	$28.25	$28.23	$28.23	$26.39	763
2018-02-28	$28.77	$28.77	$28.46	$28.46	$26.61	26,495
2018-02-27	$28.77	$28.80	$28.67	$28.67	$26.81	2,236
2018-02-26	$28.83	$28.95	$28.83	$28.95	$27.07	788
2018-02-23	$28.64	$28.80	$28.60	$28.80	$26.93	2,760
2018-02-22	$28.48	$28.74	$28.48	$28.56	$26.71	3,825
2018-02-21	$28.76	$28.83	$28.71	$28.83	$26.95	9,172
2018-02-20	$28.91	$28.91	$28.70	$28.72	$26.86	5,712
2018-02-16	$28.76	$29.06	$28.76	$29.06	$27.17	1,339
2018-02-15	$28.69	$28.85	$28.69	$28.79	$26.92	2,278
2018-02-14	$28.14	$28.47	$28.14	$28.35	$26.51	11,662
2018-02-13	$27.91	$28.12	$27.83	$28.12	$26.29	57,831
2018-02-12	$27.69	$28.05	$27.69	$28.05	$26.23	4,334
2018-02-09	$27.82	$27.82	$27.25	$27.66	$25.86	3,425
2018-02-08	$28.18	$28.18	$27.77	$27.77	$25.97	2,015
2018-02-07	$28.23	$28.23	$28.23	$28.23	$26.39	11
2018-02-06	$28.00	$28.23	$27.99	$28.23	$26.39	3,501
2018-02-05	$28.70	$28.93	$28.06	$28.56	$26.71	14,808
2018-02-02	$29.19	$29.26	$29.09	$29.09	$27.20	4,049
2018-02-01	$29.40	$29.41	$29.39	$29.39	$27.48	2,382
2018-01-31	$29.62	$29.62	$29.54	$29.57	$27.65	1,546
2018-01-30	$29.68	$29.68	$29.49	$29.49	$27.57	8,088
2018-01-29	$29.83	$29.88	$29.76	$29.86	$27.92	5,296
2018-01-26	$29.82	$29.95	$29.82	$29.92	$27.97	3,221
2018-01-25	$29.85	$29.90	$29.80	$29.80	$27.87	2,189
2018-01-24	$29.97	$29.97	$29.64	$29.88	$27.94	4,220
2018-01-23	$29.77	$29.83	$29.77	$29.83	$27.89	892
2018-01-22	$29.44	$29.65	$29.44	$29.61	$27.69	1,216
2018-01-19	$29.41	$29.58	$29.35	$29.58	$27.66	1,736
2018-01-18	$29.43	$29.43	$29.30	$29.30	$27.40	1,186
2018-01-17	$29.33	$29.50	$29.27	$29.45	$27.54	2,585
2018-01-16	$29.49	$29.49	$29.35	$29.35	$27.44	2,463
2018-01-12	$29.29	$29.35	$29.22	$29.35	$27.44	1,402
2018-01-11	$30.51	$30.51	$29.11	$29.29	$27.39	2,818
2018-01-10	$28.95	$29.11	$28.88	$29.08	$27.19	11,211
2018-01-09	$29.18	$29.29	$29.14	$29.23	$27.33	1,951
2018-01-08	$29.14	$29.32	$29.14	$29.32	$27.42	3,015
2018-01-05	$29.26	$29.26	$29.05	$29.05	$27.16	36,069
2018-01-04	$29.43	$29.43	$29.12	$29.12	$27.23	8,870
2018-01-03	$29.02	$29.15	$29.02	$29.02	$27.14	7,632
2018-01-02	$29.03	$29.23	$29.03	$29.18	$27.29	11,459
2017-12-29	$29.15	$29.22	$29.15	$29.19	$27.29	960
2017-12-28	$29.12	$29.20	$29.09	$29.14	$27.25	1,902
2017-12-27	$29.23	$29.23	$29.19	$29.19	$27.29	379
2017-12-26	$29.09	$29.20	$29.08	$29.14	$27.25	4,318
2017-12-22	$29.12	$29.13	$29.12	$29.13	$27.23	1,039
2017-12-21	$29.12	$29.20	$29.12	$29.12	$27.23	2,168
2017-12-20	$29.30	$29.38	$29.24	$29.38	$27.33	45,945
2017-12-19	$29.37	$29.39	$29.37	$29.39	$27.35	648
2017-12-18	$29.56	$29.61	$29.46	$29.47	$27.42	3,861
2017-12-15	$29.30	$29.43	$29.25	$29.40	$27.36	3,015
2017-12-14	$29.27	$29.32	$29.06	$29.06	$27.04	7,358
2017-12-13	$29.29	$29.29	$29.29	$29.29	$27.26	367
2017-12-12	$29.45	$29.62	$29.29	$29.29	$27.26	3,972
2017-12-11	$29.36	$29.36	$29.23	$29.23	$27.20	49,647
2017-12-08	$29.32	$29.35	$29.32	$29.34	$27.30	236,302
2017-12-07	$29.31	$29.36	$29.24	$29.33	$27.29	1,559
2017-12-06	$29.12	$29.21	$29.11	$29.11	$27.09	974
2017-12-05	$29.37	$29.44	$29.30	$29.30	$27.26	5,806
2017-12-04	$29.74	$29.74	$29.49	$29.50	$27.45	6,294
2017-12-01	$29.50	$29.50	$29.24	$29.41	$27.37	3,943
2017-11-30	$29.53	$29.61	$29.50	$29.50	$27.45	1,238
2017-11-29	$29.33	$29.41	$29.33	$29.41	$27.37	754
2017-11-28	$28.97	$29.18	$28.97	$29.16	$27.13	3,085
2017-11-27	$29.03	$29.13	$29.03	$29.10	$27.07	6,198
2017-11-24	$29.36	$29.36	$29.06	$29.12	$27.10	1,426
2017-11-22	$29.13	$29.13	$29.08	$29.08	$27.06	4,838
2017-11-21	$28.99	$29.06	$28.93	$29.04	$27.02	7,890
2017-11-20	$28.81	$28.87	$28.70	$28.79	$26.79	2,210
2017-11-17	$28.81	$28.81	$28.70	$28.81	$26.81	1,251
2017-11-16	$28.66	$28.84	$28.66	$28.79	$26.79	2,454
2017-11-15	$28.62	$28.67	$28.49	$28.57	$26.59	5,232
2017-11-14	$28.55	$28.67	$28.52	$28.67	$26.68	1,776
2017-11-13	$28.43	$28.56	$28.43	$28.55	$26.56	2,806
2017-11-10	$28.52	$28.54	$28.49	$28.52	$26.54	2,900
2017-11-09	$28.42	$28.45	$28.42	$28.45	$26.48	844
2017-11-08	$28.61	$28.65	$28.56	$28.62	$26.63	1,424
2017-11-07	$29.16	$29.16	$28.45	$28.49	$26.51	5,803
2017-11-06	$28.63	$28.65	$28.54	$28.59	$26.60	50,137
2017-11-03	$28.63	$28.63	$28.57	$28.58	$26.60	7,075
2017-11-02	$28.84	$28.84	$28.54	$28.55	$26.57	6,118
2017-11-01	$28.69	$28.76	$28.44	$28.55	$26.57	24,155
2017-10-31	$28.55	$28.55	$28.55	$28.55	$26.57	198
2017-10-30	$28.36	$28.51	$28.35	$28.35	$26.38	1,357
2017-10-27	$28.63	$28.70	$28.63	$28.70	$26.71	664
2017-10-26	$28.66	$28.66	$28.61	$28.62	$26.63	1,251
2017-10-25	$28.62	$28.62	$28.41	$28.62	$26.63	6,399
2017-10-24	$28.74	$28.74	$28.66	$28.70	$26.71	1,509
2017-10-23	$28.83	$28.83	$28.72	$28.75	$26.75	3,257
2017-10-20	$28.81	$28.83	$28.81	$28.83	$26.83	1,418
2017-10-19	$28.73	$28.73	$28.73	$28.73	$26.73	1,522
2017-10-18	$28.71	$28.79	$28.55	$28.77	$26.77	1,553
2017-10-17	$28.66	$28.66	$28.50	$28.59	$26.60	2,965
2017-10-16	$28.64	$28.65	$28.64	$28.65	$26.66	874
2017-10-13	$28.60	$28.78	$28.60	$28.73	$26.73	1,034
2017-10-12	$28.72	$28.72	$28.72	$28.72	$26.73	385
2017-10-11	$28.69	$28.69	$28.63	$28.65	$26.66	1,774
2017-10-10	$28.58	$28.61	$28.51	$28.54	$26.56	3,853
2017-10-09	$28.61	$28.61	$28.55	$28.55	$26.57	1,306
2017-10-06	$28.62	$28.62	$28.62	$28.62	$26.63	202
2017-10-05	$28.67	$28.67	$28.59	$28.67	$26.68	1,615
2017-10-04	$28.57	$28.63	$28.50	$28.62	$26.63	5,091
2017-10-03	$28.75	$28.75	$28.47	$28.55	$26.57	4,212
2017-10-02	$28.36	$28.49	$28.36	$28.45	$26.47	4,353
2017-09-29	$28.31	$28.32	$28.30	$28.30	$26.33	577
2017-09-28	$28.12	$28.26	$28.12	$28.26	$26.30	4,625
2017-09-27	$28.04	$28.13	$27.98	$28.13	$26.17	1,830
2017-09-26	$27.99	$28.06	$27.94	$28.00	$26.06	1,742
2017-09-25	$27.88	$28.07	$27.88	$28.07	$26.00	734
2017-09-22	$28.09	$28.11	$28.09	$28.11	$26.04	801
2017-09-21	$28.07	$28.08	$28.01	$28.01	$25.95	1,011
2017-09-20	$28.29	$28.29	$28.05	$28.10	$26.03	2,610
2017-09-19	$28.10	$28.10	$27.96	$27.97	$25.91	876
2017-09-18	$28.15	$28.15	$28.11	$28.11	$26.04	274
2017-09-15	$28.06	$28.06	$27.95	$28.02	$25.95	526
2017-09-14	$27.92	$28.02	$27.92	$28.00	$25.94	3,871
2017-09-13	$28.03	$28.08	$28.00	$28.00	$25.94	2,054
2017-09-12	$28.11	$28.11	$28.02	$28.04	$25.97	1,804
2017-09-11	$28.08	$28.08	$27.91	$27.96	$25.90	7,329
2017-09-08	$27.68	$27.78	$27.68	$27.78	$25.73	1,938
2017-09-07	$27.81	$27.81	$27.55	$27.60	$25.57	16,525
2017-09-06	$27.84	$27.84	$27.74	$27.82	$25.77	7,140
2017-09-05	$28.22	$28.22	$27.71	$27.73	$25.68	5,482
2017-09-01	$27.89	$27.90	$27.85	$27.85	$25.79	3,805
2017-08-31	$27.75	$27.83	$27.74	$27.83	$25.78	661
2017-08-30	$27.53	$27.56	$27.45	$27.56	$25.53	2,260
2017-08-29	$27.41	$27.46	$27.39	$27.43	$25.41	1,649
2017-08-28	$27.41	$27.41	$27.41	$27.41	$25.39	291
2017-08-25	$27.56	$27.56	$27.49	$27.49	$25.46	1,092
2017-08-24	$27.39	$27.45	$27.39	$27.42	$25.40	869

iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) News Headlines

Recent iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) News

Similar Companies to iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

iShares MSCI USA Small-Cap Min Vol Factor ETF (SMMV) Exchange: BATS