FLEXSHARES CURRENCY HEDGED MORNINGSTAR DM EX-US FACTOR TILT INDEX FUND (TLDH) Stock

Data as of May 3, 2024

$27.75 ($-0.27) -0.96%

FLEXSHARES CURRENCY HEDGED MORNINGSTAR DM EX-US FACTOR TILT INDEX FUND - Daily Information

Click for more stock information on FLEXSHARES CURRENCY HEDGED MORNINGSTAR DM EX-US FACTOR TILT INDEX FUND .

Daily Information	Data
Date	May 3, 2024
Open	$27.84
Previous Close	$27.75
High	$27.84
Low	$27.74
Adjusted Open	$27.84
Previous Adjusted Close	$27.75
Adjusted High	$27.84
Adjusted Low	$27.74

About FLEXSHARES CURRENCY HEDGED MORNINGSTAR DM EX-US FACTOR TILT INDEX FUND (TLDH)

The Underlying Index is designed (i) to reflect the performance of a selection of companies that, in aggregate, possess greater exposure to size and value factors relative to the Morningstar Developed Markets ex-US Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of companies incorporated in developed-market countries, excluding the U.S., and (ii) to hedge the currency-related risk of the securities included in the Underlying Index against the U.S. dollar on a monthly basis. The Underlying Index seeks to achieve increased exposures to size and value factors, or a “factor tilt”, by adjusting the Parent Index’s constituent weights to achieve a slightly greater weight on companies with smaller market capitalizations or lower valuations, as determined by Morningstar, Inc. (the “Index Provider”) pursuant to its index methodology. The Underlying Index is designed to include companies with enhanced risk-return characteristics relative to the broader developed international equity market by featuring size and value risk premiums, which Northern Trust Investments, Inc. (“NTI” or “Investment Adviser”) believes have been historically demonstrated over a full market cycle. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions and is reconstituted on a semi-annual basis and is rebalanced quarterly. As of December 31, 2019, the Underlying Index was comprised of 3,259 issues with market capitalizations ranging from $229.5 million to $321.8 billion. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were Japan (28.8%), Great Britain (16.5%), Canada (9.2%), France (7.5%), and Germany (6.6%). The composition of the Underlying Index will change over time. Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the FlexShares® Morningstar Developed Markets ex-US Factor Tilt Index Fund (an “Underlying Fund”). The Fund may also invest directly in the securities included in the Underlying Index. NTI 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. NTI uses a representative sampling strategy to manage the Fund and the Underlying Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund or the Underlying Fund may or may not hold all of the securities that are included in its respective underlying index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index (including indirect investments through the Underlying Fund) and in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts, options on futures contracts, and foreign currency forward contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge against non-U.S. currency fluctuations. The notional exposure to foreign currency forward contracts (deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Underlying Index uses a methodology that sells forward the total value of the non-U.S. dollar denominated securities included in the Underlying Index at a one-month forward rate to effectively create a “hedge” against fluctuations in the relative value of the component currencies in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the component currencies are weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the component currencies are rising relative to the U.S. dollar. In order to replicate the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the component currencies. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed upon exchange rate. The Fund’s exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the component currencies. While this exposure is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the component currencies. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations between the component currencies and the U.S. dollar. The Fund may use non-deliverable foreign currency forward contracts (“NDFs”) to execute its hedging transactions. A non-deliverable foreign currency forward contract is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies, a net cash settlement will be made by one party to the other. The Underlying Index is sponsored by the Index Provider, an organization that is independent of the Fund and NTI. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund is “non-diversified” under the Investment Company Act of 1940, as amended, and may invest more of its assets in fewer issuers than “diversified” funds. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). 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.

Invest in FLEXSHARES CURRENCY HEDGED MORNINGSTAR DM EX-US FACTOR TILT INDEX FUND (TLDH)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for FLEXSHARES CURRENCY HEDGED MORNINGSTAR DM EX-US FACTOR TILT INDEX FUND (TLDH)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-01-15	$27.84	$27.84	$27.74	$27.75	$27.75	1,432
2021-01-14	$28.06	$28.06	$28.01	$28.01	$28.01	6,840
2021-01-13	$27.91	$27.96	$27.91	$27.92	$27.92	885
2021-01-12	$27.70	$27.92	$27.70	$27.89	$27.89	1,444
2021-01-11	$27.82	$27.95	$27.80	$27.86	$27.86	2,809
2021-01-08	$28.07	$28.07	$28.07	$28.07	$28.07	4,651
2021-01-07	$27.89	$27.89	$27.85	$27.88	$27.88	5,452
2021-01-06	$27.62	$27.85	$27.62	$27.74	$27.74	2,362
2021-01-05	$27.24	$27.37	$27.20	$27.35	$27.35	5,461
2021-01-04	$27.43	$27.43	$27.17	$27.17	$27.17	492
2020-12-31	$27.10	$27.14	$27.10	$27.14	$27.14	165
2020-12-30	$27.34	$27.35	$27.30	$27.30	$27.30	35,200
2020-12-29	$27.37	$27.37	$27.27	$27.27	$27.27	1,065
2020-12-28	$27.38	$27.38	$27.22	$27.22	$27.22	576
2020-12-24	$27.00	$27.04	$26.99	$27.04	$27.04	357
2020-12-23	$28.80	$28.80	$28.80	$28.80	$27.00	185
2020-12-22	$28.44	$28.54	$28.43	$28.54	$26.76	2,323
2020-12-21	$28.31	$28.44	$28.29	$28.44	$26.67	620
2020-12-18	$28.75	$28.75	$28.75	$28.75	$26.96	2
2020-12-17	$28.89	$28.89	$28.89	$28.89	$27.09	2
2020-12-16	$28.86	$28.86	$28.86	$28.86	$27.06	96
2020-12-15	$28.77	$28.77	$28.77	$28.77	$26.98	96
2020-12-14	$28.51	$28.51	$28.51	$28.51	$26.73	20
2020-12-11	$28.46	$28.46	$28.41	$28.46	$26.69	1,900
2020-12-10	$28.58	$28.60	$28.57	$28.57	$26.79	1,250
2020-12-09	$28.40	$28.64	$28.40	$28.64	$26.85	4,730
2020-12-08	$28.56	$28.59	$28.46	$28.57	$26.79	744
2020-12-07	$28.48	$28.50	$28.48	$28.50	$26.72	3,305
2020-12-04	$28.64	$28.69	$28.64	$28.69	$26.90	17,534
2020-12-03	$28.41	$28.49	$28.41	$28.42	$26.65	19,952
2020-12-02	$28.32	$28.42	$28.32	$28.39	$26.62	16,435
2020-12-01	$28.41	$28.41	$28.41	$28.41	$26.64	114
2020-11-30	$27.94	$27.94	$27.94	$27.94	$26.20	58
2020-11-27	$28.41	$28.41	$28.41	$28.41	$26.64	25
2020-11-25	$28.34	$28.34	$28.34	$28.34	$26.57	80
2020-11-24	$28.45	$28.53	$28.45	$28.53	$26.75	378
2020-11-23	$28.01	$28.03	$27.85	$28.03	$26.28	2,731
2020-11-20	$27.90	$27.90	$27.90	$27.90	$26.16	13
2020-11-19	$27.74	$27.74	$27.74	$27.74	$26.01	2
2020-11-18	$27.69	$27.69	$27.69	$27.69	$25.97	148
2020-11-17	$27.84	$27.84	$27.81	$27.81	$26.08	148
2020-11-16	$27.86	$27.86	$27.86	$27.86	$26.13	91
2020-11-13	$27.37	$27.47	$27.32	$27.47	$25.75	588
2020-11-12	$27.13	$27.13	$27.08	$27.08	$25.40	309
2020-11-11	$27.48	$27.52	$27.46	$27.52	$25.81	5,034
2020-11-10	$27.33	$27.33	$27.33	$27.33	$25.62	2
2020-11-09	$27.10	$27.10	$27.02	$27.02	$25.34	1,811
2020-11-06	$25.88	$25.88	$25.88	$25.88	$24.27	6
2020-11-05	$25.87	$25.87	$25.87	$25.87	$24.25	6
2020-11-04	$25.51	$25.51	$25.51	$25.51	$23.92	169
2020-11-03	$25.36	$25.43	$25.36	$25.43	$23.84	119
2020-11-02	$24.88	$24.89	$24.88	$24.89	$23.34	261
2020-10-30	$24.69	$24.69	$24.45	$24.55	$23.02	6,031
2020-10-29	$24.44	$24.67	$24.44	$24.67	$23.13	637
2020-10-28	$24.53	$24.53	$24.43	$24.43	$22.91	1,019
2020-10-27	$25.11	$25.11	$25.10	$25.10	$23.53	200
2020-10-26	$25.39	$25.39	$25.39	$25.39	$23.81	25
2020-10-23	$25.73	$25.79	$25.73	$25.79	$24.18	352
2020-10-22	$25.57	$25.65	$25.57	$25.65	$24.05	478
2020-10-21	$25.60	$25.60	$25.57	$25.57	$23.98	1,490
2020-10-20	$25.75	$25.75	$25.75	$25.75	$24.14	3
2020-10-19	$25.82	$25.82	$25.62	$25.62	$24.02	292
2020-10-16	$25.75	$25.75	$25.75	$25.75	$24.14	1
2020-10-15	$25.66	$25.66	$25.66	$25.66	$24.06	42
2020-10-14	$25.90	$25.90	$25.82	$25.82	$24.21	972
2020-10-13	$25.92	$25.92	$25.92	$25.92	$24.31	4
2020-10-12	$26.13	$26.13	$26.13	$26.13	$24.50	262
2020-10-09	$26.04	$26.04	$25.91	$26.04	$24.41	7,122
2020-10-08	$26.07	$26.07	$26.07	$26.07	$24.44	0
2020-10-07	$25.93	$25.93	$25.93	$25.93	$24.31	2,056
2020-10-06	$25.88	$25.92	$25.70	$25.70	$24.10	2,056
2020-10-05	$25.70	$25.78	$25.70	$25.78	$24.18	4,452
2020-10-02	$25.42	$25.42	$25.42	$25.42	$23.83	3
2020-10-01	$25.46	$25.46	$25.46	$25.46	$23.87	20
2020-09-30	$25.50	$25.50	$25.42	$25.42	$23.84	1,950
2020-09-29	$25.48	$25.48	$25.43	$25.43	$23.85	1,152
2020-09-28	$25.61	$25.61	$25.59	$25.59	$24.00	688
2020-09-25	$25.27	$25.27	$25.27	$25.27	$23.69	50
2020-09-24	$25.09	$25.09	$25.09	$25.09	$23.53	5
2020-09-23	$25.22	$25.22	$25.22	$25.22	$23.54	850
2020-09-22	$25.31	$25.39	$25.31	$25.39	$23.70	850
2020-09-21	$25.29	$25.29	$25.29	$25.29	$23.60	1,101
2020-09-18	$25.94	$25.94	$25.82	$25.87	$24.14	1,101
2020-09-17	$26.03	$26.03	$25.95	$26.02	$24.28	468
2020-09-16	$26.03	$26.03	$26.03	$26.03	$24.29	76
2020-09-15	$26.09	$26.09	$26.01	$26.01	$24.27	628
2020-09-14	$26.00	$26.00	$25.91	$25.92	$24.18	2,287
2020-09-11	$25.78	$25.78	$25.78	$25.78	$24.06	5,432
2020-09-10	$25.69	$25.71	$25.56	$25.56	$23.85	5,432
2020-09-09	$25.79	$25.79	$25.79	$25.79	$24.06	33
2020-09-08	$25.46	$25.46	$25.46	$25.46	$23.76	33
2020-09-04	$25.61	$25.61	$25.61	$25.61	$23.90	100
2020-09-03	$25.45	$25.45	$25.45	$25.45	$23.75	84
2020-09-02	$25.97	$25.97	$25.97	$25.97	$24.23	3
2020-09-01	$25.64	$25.64	$25.64	$25.64	$23.92	2
2020-08-31	$25.68	$25.68	$25.68	$25.68	$23.96	24
2020-08-28	$25.75	$25.81	$25.75	$25.81	$24.08	202
2020-08-27	$25.84	$25.84	$25.70	$25.78	$24.06	6,151
2020-08-26	$25.92	$25.98	$25.92	$25.97	$24.23	3,609
2020-08-25	$25.79	$25.86	$25.79	$25.86	$24.13	810
2020-08-24	$25.87	$25.87	$25.87	$25.87	$24.14	14
2020-08-21	$25.45	$25.54	$25.45	$25.54	$23.83	783
2020-08-20	$25.58	$25.58	$25.58	$25.58	$23.87	1
2020-08-19	$25.69	$25.69	$25.66	$25.66	$23.95	316
2020-08-18	$25.65	$25.65	$25.65	$25.65	$23.93	10
2020-08-17	$25.75	$25.75	$25.75	$25.75	$24.03	2
2020-08-14	$25.71	$25.71	$25.71	$25.71	$23.99	79
2020-08-13	$25.89	$25.91	$25.89	$25.89	$24.16	1,318
2020-08-12	$26.04	$26.04	$26.04	$26.04	$24.30	1
2020-08-11	$25.56	$25.56	$25.56	$25.56	$23.85	37
2020-08-10	$25.30	$25.30	$25.30	$25.30	$23.61	37
2020-08-07	$25.05	$25.11	$24.98	$25.11	$23.43	3,788
2020-08-06	$25.11	$25.11	$25.11	$25.11	$23.43	3
2020-08-05	$25.09	$25.09	$25.09	$25.09	$23.42	3
2020-08-04	$24.91	$24.96	$24.91	$24.96	$23.29	4,264
2020-08-03	$24.79	$24.79	$24.79	$24.79	$23.13	53
2020-07-31	$24.35	$24.35	$24.35	$24.35	$22.72	2
2020-07-30	$24.80	$24.80	$24.80	$24.80	$23.14	19
2020-07-29	$25.17	$25.24	$25.17	$25.24	$23.55	240
2020-07-28	$25.17	$25.17	$25.11	$25.11	$23.43	374
2020-07-27	$25.26	$25.26	$25.26	$25.26	$23.57	2
2020-07-24	$25.15	$25.15	$25.13	$25.13	$23.45	258
2020-07-23	$25.50	$25.51	$25.33	$25.33	$23.64	3,212
2020-07-22	$25.52	$25.58	$25.52	$25.58	$23.87	321
2020-07-21	$25.53	$25.53	$25.53	$25.53	$23.82	100
2020-07-20	$25.58	$25.58	$25.57	$25.57	$23.86	352
2020-07-17	$25.48	$25.48	$25.48	$25.48	$23.78	100
2020-07-16	$25.49	$25.49	$25.46	$25.49	$23.79	200
2020-07-15	$25.54	$25.54	$25.54	$25.54	$23.83	0
2020-07-14	$25.30	$25.30	$25.30	$25.30	$23.61	4
2020-07-13	$25.23	$25.28	$24.96	$24.96	$23.29	656
2020-07-10	$25.07	$25.07	$25.07	$25.07	$23.39	90
2020-07-09	$24.85	$24.85	$24.85	$24.85	$23.19	100
2020-07-08	$25.17	$25.17	$25.13	$25.13	$23.45	100
2020-07-07	$25.25	$25.25	$25.11	$25.11	$23.43	1,289
2020-07-06	$25.42	$25.44	$25.38	$25.44	$23.74	1,237
2020-07-02	$25.17	$25.17	$25.17	$25.17	$23.49	134
2020-07-01	$24.88	$24.89	$24.85	$24.89	$23.23	264
2020-06-30	$24.98	$24.98	$24.98	$24.98	$23.31	229
2020-06-29	$25.03	$25.03	$24.98	$24.98	$23.31	308
2020-06-26	$24.82	$24.82	$24.59	$24.73	$23.08	10,166
2020-06-25	$25.07	$25.07	$25.07	$25.07	$23.39	4
2020-06-24	$24.92	$25.06	$24.92	$25.06	$23.14	1,704
2020-06-23	$25.73	$25.73	$25.60	$25.60	$23.64	6,084
2020-06-22	$25.60	$25.60	$25.57	$25.57	$23.61	1,171
2020-06-19	$25.66	$25.69	$25.40	$25.40	$23.45	1,414
2020-06-18	$25.53	$25.53	$25.53	$25.53	$23.57	0
2020-06-17	$25.70	$25.70	$25.57	$25.57	$23.61	3,634
2020-06-16	$25.51	$25.51	$25.51	$25.51	$23.55	1
2020-06-15	$25.16	$25.16	$25.16	$25.16	$23.23	258
2020-06-12	$24.96	$25.19	$24.85	$25.19	$23.26	2,394
2020-06-11	$24.65	$24.65	$24.65	$24.65	$22.76	39
2020-06-10	$26.07	$26.07	$26.03	$26.03	$24.03	1,928
2020-06-09	$26.22	$26.27	$26.19	$26.27	$24.26	910
2020-06-08	$26.45	$26.72	$26.45	$26.72	$24.67	412
2020-06-05	$26.43	$26.43	$26.43	$26.43	$24.40	33
2020-06-04	$25.86	$25.91	$25.84	$25.84	$23.86	756
2020-06-03	$26.02	$26.02	$26.02	$26.02	$24.02	1
2020-06-02	$25.40	$25.50	$25.36	$25.50	$23.54	401
2020-06-01	$25.16	$25.16	$25.16	$25.16	$23.23	13
2020-05-29	$24.62	$24.84	$24.60	$24.84	$22.93	3,431
2020-05-28	$24.93	$24.96	$24.82	$24.96	$23.05	1,840
2020-05-27	$24.68	$24.83	$24.68	$24.83	$22.93	3,072
2020-05-26	$24.42	$24.42	$24.42	$24.42	$22.55	1
2020-05-22	$23.79	$23.79	$23.79	$23.79	$21.97	1
2020-05-21	$23.82	$23.82	$23.68	$23.77	$21.95	7,434
2020-05-20	$23.97	$23.99	$23.97	$23.99	$22.15	577
2020-05-19	$23.71	$23.71	$23.63	$23.63	$21.82	300
2020-05-18	$23.77	$23.89	$23.77	$23.89	$22.06	1,507
2020-05-15	$23.09	$23.14	$23.09	$23.14	$21.37	500
2020-05-14	$23.02	$23.07	$23.02	$23.07	$21.30	108
2020-05-13	$23.40	$23.40	$23.14	$23.22	$21.44	3,689
2020-05-12	$23.46	$23.46	$23.46	$23.46	$21.66	0
2020-05-11	$23.98	$23.98	$23.64	$23.73	$21.91	6,528
2020-05-08	$23.79	$23.79	$23.66	$23.73	$21.91	1,063
2020-05-07	$22.99	$22.99	$22.99	$22.99	$21.23	2
2020-05-06	$23.17	$23.17	$23.17	$23.17	$21.39	0
2020-05-05	$22.99	$22.99	$22.99	$22.99	$21.23	3
2020-05-04	$22.85	$22.99	$22.85	$22.99	$21.23	400
2020-05-01	$22.92	$23.01	$22.92	$23.01	$21.25	7,023
2020-04-30	$24.16	$24.16	$24.16	$24.16	$22.31	4
2020-04-29	$23.49	$23.49	$23.49	$23.49	$21.69	72
2020-04-28	$23.31	$23.31	$23.31	$23.31	$21.52	3
2020-04-27	$23.15	$23.31	$23.13	$23.31	$21.52	10,102
2020-04-24	$22.73	$22.73	$22.00	$22.55	$20.82	2,100
2020-04-23	$22.70	$22.80	$22.70	$22.80	$21.05	1,061
2020-04-22	$22.64	$22.73	$22.62	$22.73	$20.99	1,956
2020-04-21	$22.70	$22.70	$22.70	$22.70	$20.96	5
2020-04-20	$23.04	$23.04	$23.04	$23.04	$21.27	51
2020-04-17	$22.77	$23.04	$22.77	$23.04	$21.27	3,674
2020-04-16	$22.21	$22.41	$22.19	$22.41	$20.69	4,509
2020-04-15	$22.18	$22.25	$22.17	$22.25	$20.54	2,161
2020-04-14	$23.11	$23.11	$23.11	$23.11	$21.34	253
2020-04-13	$22.80	$22.97	$22.80	$22.97	$21.21	2,578
2020-04-09	$22.74	$22.74	$22.74	$22.74	$21.00	30
2020-04-08	$22.45	$22.45	$22.45	$22.45	$20.73	18
2020-04-07	$22.68	$22.68	$22.45	$22.45	$20.73	731
2020-04-06	$22.30	$22.30	$22.30	$22.30	$20.59	0
2020-04-03	$21.00	$21.00	$21.00	$21.00	$19.39	7
2020-04-02	$20.94	$21.41	$20.91	$21.41	$19.77	12,573
2020-04-01	$20.88	$21.11	$20.84	$21.00	$19.39	4,681
2020-03-31	$21.84	$21.84	$21.84	$21.84	$20.16	0
2020-03-30	$22.04	$22.18	$21.96	$22.10	$20.40	1,641
2020-03-27	$21.95	$22.42	$21.86	$21.86	$20.18	7,749
2020-03-26	$22.74	$22.77	$22.41	$22.71	$20.97	23,118
2020-03-25	$22.12	$22.12	$22.12	$22.12	$20.31	26
2020-03-24	$19.88	$21.80	$19.88	$21.80	$20.02	101
2020-03-23	$19.28	$20.31	$19.28	$19.98	$18.35	10,631
2020-03-20	$20.99	$20.99	$20.23	$20.23	$18.58	102
2020-03-19	$19.83	$20.10	$19.83	$20.10	$18.46	474
2020-03-18	$19.85	$19.85	$19.14	$19.52	$17.92	12,352
2020-03-17	$19.37	$20.32	$19.37	$20.32	$18.66	5,621
2020-03-16	$19.48	$19.48	$19.39	$19.39	$17.80	7,112
2020-03-13	$20.73	$21.56	$20.52	$21.56	$19.80	4,091
2020-03-12	$19.87	$20.17	$19.79	$20.14	$18.49	7,943
2020-03-11	$22.54	$22.54	$22.54	$22.54	$20.70	268
2020-03-10	$23.26	$23.73	$23.23	$23.73	$21.79	5,397
2020-03-09	$22.78	$22.78	$22.73	$22.73	$20.87	5,771
2020-03-06	$24.37	$25.11	$24.37	$25.02	$22.97	4,270
2020-03-05	$25.65	$25.65	$25.65	$25.65	$23.55	3
2020-03-04	$26.23	$26.39	$26.23	$26.39	$24.23	2,647
2020-03-03	$25.90	$25.90	$25.74	$25.77	$23.66	3,978
2020-03-02	$25.87	$26.16	$25.81	$26.16	$24.02	16,788
2020-02-28	$25.95	$25.95	$25.95	$25.95	$23.83	0
2020-02-27	$26.66	$26.66	$26.43	$26.43	$24.27	101
2020-02-26	$27.16	$27.16	$27.16	$27.16	$24.94	361
2020-02-25	$27.51	$27.51	$27.27	$27.27	$25.04	242
2020-02-24	$27.78	$27.78	$27.68	$27.68	$25.42	205
2020-02-21	$28.96	$28.96	$28.76	$28.86	$26.50	3,600
2020-02-20	$29.04	$29.04	$29.04	$29.04	$26.67	375
2020-02-19	$29.08	$29.08	$29.05	$29.05	$26.67	756
2020-02-18	$29.02	$29.02	$28.93	$28.98	$26.61	2,231
2020-02-14	$29.12	$29.12	$29.12	$29.12	$26.74	0
2020-02-13	$29.12	$29.18	$29.12	$29.18	$26.79	210
2020-02-12	$29.35	$29.37	$29.35	$29.37	$26.97	100
2020-02-11	$29.24	$29.24	$29.24	$29.24	$26.85	0
2020-02-10	$29.04	$29.04	$29.04	$29.04	$26.67	17
2020-02-07	$29.01	$29.01	$29.01	$29.01	$26.64	100
2020-02-06	$28.96	$29.27	$28.96	$29.27	$26.88	927
2020-02-05	$29.14	$29.14	$29.14	$29.14	$26.76	100
2020-02-04	$28.77	$28.77	$28.77	$28.77	$26.42	0
2020-02-03	$28.25	$28.32	$28.25	$28.32	$26.00	511
2020-01-31	$28.25	$28.25	$28.25	$28.25	$25.94	147
2020-01-30	$28.57	$28.74	$28.57	$28.74	$26.39	341
2020-01-29	$28.80	$28.80	$28.80	$28.80	$26.44	0
2020-01-28	$28.74	$28.75	$28.74	$28.75	$26.40	372
2020-01-27	$28.58	$28.58	$28.58	$28.58	$26.24	282
2020-01-24	$29.13	$29.13	$29.02	$29.02	$26.65	160
2020-01-23	$29.18	$29.18	$29.18	$29.18	$26.79	72
2020-01-22	$29.24	$29.24	$29.24	$29.24	$26.85	299
2020-01-21	$29.21	$29.25	$29.21	$29.25	$26.86	2,745
2020-01-17	$29.37	$29.42	$29.34	$29.42	$27.01	1,001
2020-01-16	$29.28	$29.31	$29.28	$29.31	$26.91	100
2020-01-15	$29.19	$29.23	$29.14	$29.14	$26.76	4,249
2020-01-14	$29.29	$29.30	$29.23	$29.28	$26.88	2,634
2020-01-13	$29.25	$29.30	$29.25	$29.30	$26.90	109
2020-01-10	$29.12	$29.14	$29.12	$29.14	$26.76	465
2020-01-09	$29.28	$29.28	$29.28	$29.28	$26.89	106
2020-01-08	$29.21	$29.21	$29.21	$29.21	$26.82	0
2020-01-07	$29.13	$29.13	$29.13	$29.13	$26.75	4
2020-01-06	$29.10	$29.10	$29.09	$29.09	$26.71	484
2020-01-03	$29.11	$29.11	$29.11	$29.11	$26.73	87
2020-01-02	$29.39	$29.39	$29.39	$29.39	$26.99	0
2019-12-31	$28.93	$29.07	$28.93	$29.07	$26.69	2,328
2019-12-30	$29.15	$29.15	$29.02	$29.02	$26.65	655
2019-12-27	$29.31	$29.33	$29.25	$29.25	$26.86	6,711
2019-12-26	$29.80	$29.80	$29.77	$29.77	$26.86	125
2019-12-24	$29.73	$29.73	$29.73	$29.73	$26.83	0
2019-12-23	$29.73	$29.73	$29.73	$29.73	$26.83	266
2019-12-20	$29.71	$29.71	$29.71	$29.71	$26.81	37
2019-12-19	$29.64	$29.64	$29.64	$29.64	$26.75	0
2019-12-18	$29.64	$29.64	$29.64	$29.64	$26.75	0
2019-12-17	$29.75	$29.75	$29.71	$29.71	$26.81	2,496
2019-12-16	$29.75	$29.75	$29.75	$29.75	$26.84	0
2019-12-13	$29.53	$29.53	$29.50	$29.50	$26.62	102
2019-12-12	$29.15	$29.31	$29.15	$29.31	$26.45	312
2019-12-11	$29.11	$29.11	$29.10	$29.10	$26.26	230
2019-12-10	$29.03	$29.11	$29.03	$29.07	$26.23	622
2019-12-09	$29.08	$29.08	$29.08	$29.08	$26.24	0
2019-12-06	$29.14	$29.18	$29.14	$29.18	$26.33	555
2019-12-05	$28.89	$28.89	$28.89	$28.89	$26.07	13
2019-12-04	$28.94	$28.94	$28.94	$28.94	$26.11	22
2019-12-03	$28.67	$28.67	$28.67	$28.67	$25.87	93
2019-12-02	$28.90	$28.90	$28.72	$28.79	$25.98	1,031
2019-11-29	$29.09	$29.09	$29.09	$29.09	$26.25	1
2019-11-27	$29.25	$29.27	$29.25	$29.27	$26.41	262
2019-11-26	$29.10	$29.13	$29.10	$29.13	$26.29	235
2019-11-25	$29.11	$29.13	$29.06	$29.12	$26.28	3,136
2019-11-22	$28.93	$28.93	$28.92	$28.93	$26.10	641
2019-11-21	$28.78	$28.84	$28.78	$28.82	$26.01	2,181
2019-11-20	$28.80	$28.80	$28.80	$28.80	$25.99	0
2019-11-19	$28.92	$28.92	$28.92	$28.92	$26.10	320
2019-11-18	$28.96	$28.96	$28.96	$28.96	$26.13	302
2019-11-15	$29.02	$29.08	$29.02	$29.03	$26.19	640
2019-11-14	$28.87	$28.87	$28.87	$28.87	$26.05	0
2019-11-13	$28.99	$29.00	$28.99	$29.00	$26.17	1,899
2019-11-12	$29.00	$29.09	$29.00	$29.03	$26.19	906
2019-11-11	$29.08	$29.08	$29.08	$29.08	$26.24	85
2019-11-08	$29.16	$29.16	$29.16	$29.16	$26.31	0
2019-11-07	$29.12	$29.12	$29.12	$29.12	$26.28	0
2019-11-06	$28.96	$28.96	$28.96	$28.96	$26.13	0
2019-11-05	$28.95	$28.95	$28.95	$28.95	$26.12	0
2019-11-04	$28.85	$28.85	$28.85	$28.85	$26.03	400
2019-11-01	$28.59	$28.59	$28.59	$28.59	$25.80	18
2019-10-31	$28.31	$28.34	$28.31	$28.34	$25.57	559
2019-10-30	$28.53	$28.53	$28.53	$28.53	$25.74	247
2019-10-29	$28.49	$28.49	$28.49	$28.49	$25.71	0
2019-10-28	$28.68	$28.68	$28.50	$28.50	$25.72	300
2019-10-25	$28.34	$28.36	$28.34	$28.36	$25.59	110
2019-10-24	$28.42	$28.42	$28.36	$28.36	$25.59	100
2019-10-23	$28.22	$28.28	$28.22	$28.28	$25.52	291
2019-10-22	$28.14	$28.14	$28.14	$28.14	$25.39	0
2019-10-21	$28.11	$28.11	$28.09	$28.09	$25.35	713
2019-10-18	$27.99	$27.99	$27.99	$27.99	$25.26	0
2019-10-17	$28.18	$28.18	$28.05	$28.05	$25.31	106
2019-10-16	$27.99	$27.99	$27.99	$27.99	$25.26	100
2019-10-15	$28.05	$28.05	$28.01	$28.01	$25.27	454
2019-10-14	$27.80	$27.80	$27.79	$27.79	$25.08	150
2019-10-11	$27.83	$27.83	$27.83	$27.83	$25.11	59
2019-10-10	$27.37	$27.37	$27.37	$27.37	$24.70	23
2019-10-09	$27.26	$27.30	$27.26	$27.30	$24.63	1,150
2019-10-08	$27.08	$27.08	$27.08	$27.08	$24.44	0
2019-10-07	$27.31	$27.31	$27.29	$27.29	$24.62	2,054
2019-10-04	$27.27	$27.27	$27.27	$27.27	$24.61	2
2019-10-03	$27.07	$27.07	$27.07	$27.07	$24.43	53
2019-10-02	$27.02	$27.02	$27.02	$27.02	$24.38	93
2019-10-01	$27.76	$27.76	$27.48	$27.48	$24.80	709
2019-09-30	$27.84	$27.84	$27.73	$27.75	$25.04	1,396
2019-09-27	$27.73	$27.73	$27.55	$27.64	$24.94	2,028
2019-09-26	$27.76	$27.76	$27.76	$27.76	$25.05	0
2019-09-25	$27.63	$27.69	$27.61	$27.69	$24.87	4,556
2019-09-24	$27.69	$27.69	$27.69	$27.69	$24.87	315
2019-09-23	$27.80	$27.80	$27.80	$27.80	$24.97	234
2019-09-20	$27.89	$27.92	$27.88	$27.88	$25.04	2,000
2019-09-19	$27.89	$27.89	$27.89	$27.89	$25.05	0
2019-09-18	$27.79	$27.79	$27.79	$27.79	$24.96	0
2019-09-17	$27.77	$27.81	$27.77	$27.81	$24.98	151
2019-09-16	$27.82	$27.82	$27.81	$27.81	$24.98	240
2019-09-13	$27.93	$27.93	$27.90	$27.90	$25.06	462
2019-09-12	$27.76	$27.76	$27.76	$27.76	$24.93	0
2019-09-11	$27.63	$27.63	$27.62	$27.62	$24.81	370
2019-09-10	$27.38	$27.38	$27.38	$27.38	$24.59	0
2019-09-09	$27.16	$27.20	$27.16	$27.20	$24.43	100
2019-09-06	$27.33	$27.33	$27.08	$27.11	$24.35	1,303
2019-09-05	$27.07	$27.07	$27.04	$27.04	$24.29	4,471
2019-09-04	$26.80	$26.80	$26.80	$26.80	$24.07	200
2019-09-03	$26.59	$26.59	$26.59	$26.59	$23.88	0
2019-08-30	$26.70	$26.70	$26.68	$26.68	$23.96	400
2019-08-29	$26.50	$26.50	$26.50	$26.50	$23.80	100
2019-08-28	$26.22	$26.25	$26.22	$26.25	$23.58	1,732
2019-08-27	$26.23	$26.23	$26.23	$26.23	$23.56	0
2019-08-26	$26.25	$26.25	$26.23	$26.23	$23.56	120
2019-08-23	$26.00	$26.00	$25.95	$25.95	$23.31	542
2019-08-22	$26.35	$26.42	$26.35	$26.38	$23.69	2,899
2019-08-21	$26.47	$26.47	$26.47	$26.47	$23.77	26
2019-08-20	$26.22	$26.22	$26.22	$26.22	$23.55	0
2019-08-19	$26.36	$26.36	$26.36	$26.36	$23.68	76
2019-08-16	$26.12	$26.12	$26.11	$26.11	$23.45	200
2019-08-15	$25.81	$25.81	$25.81	$25.81	$23.18	200
2019-08-14	$25.88	$25.88	$25.77	$25.77	$23.15	100
2019-08-13	$26.35	$26.35	$26.35	$26.35	$23.67	200
2019-08-12	$26.07	$26.07	$26.07	$26.07	$23.42	1
2019-08-09	$26.38	$26.38	$26.38	$26.38	$23.69	0
2019-08-08	$26.52	$26.52	$26.52	$26.52	$23.82	100
2019-08-07	$26.36	$26.36	$26.36	$26.36	$23.68	56
2019-08-06	$26.25	$26.25	$26.25	$26.25	$23.58	50
2019-08-05	$26.05	$26.05	$26.05	$26.05	$23.40	200
2019-08-02	$26.76	$26.76	$26.76	$26.76	$24.04	10
2019-08-01	$27.06	$27.06	$27.06	$27.06	$24.30	56
2019-07-31	$27.30	$27.30	$27.30	$27.30	$24.52	41
2019-07-30	$27.35	$27.36	$27.22	$27.36	$24.57	1,269
2019-07-29	$27.56	$27.62	$27.56	$27.62	$24.81	239
2019-07-26	$27.64	$27.64	$27.64	$27.64	$24.83	0
2019-07-25	$27.61	$27.61	$27.55	$27.55	$24.74	636
2019-07-24	$27.68	$27.68	$27.68	$27.68	$24.86	0
2019-07-23	$27.54	$27.64	$27.54	$27.64	$24.83	382
2019-07-22	$27.34	$27.40	$26.72	$27.40	$24.61	250
2019-07-19	$27.31	$27.31	$27.31	$27.31	$24.53	200
2019-07-18	$27.20	$27.24	$27.18	$27.23	$24.46	1,928
2019-07-17	$27.42	$27.46	$27.42	$27.42	$24.63	1,252
2019-07-16	$27.52	$27.52	$27.52	$27.52	$24.72	0
2019-07-15	$27.46	$27.46	$27.46	$27.46	$24.66	275
2019-07-12	$27.47	$27.47	$27.47	$27.47	$24.67	0
2019-07-11	$27.50	$27.50	$27.50	$27.50	$24.70	41
2019-07-10	$27.43	$27.48	$27.43	$27.48	$24.68	300
2019-07-09	$27.45	$27.45	$27.45	$27.45	$24.66	0
2019-07-08	$27.60	$27.60	$27.60	$27.60	$24.79	1
2019-07-05	$27.71	$27.71	$27.71	$27.71	$24.89	51
2019-07-03	$27.70	$27.70	$27.70	$27.70	$24.88	39
2019-07-02	$27.47	$27.52	$27.47	$27.52	$24.72	273
2019-07-01	$27.53	$27.53	$27.44	$27.52	$24.72	2,253
2019-06-28	$27.23	$27.23	$27.16	$27.16	$24.39	1,114
2019-06-27	$26.97	$27.04	$26.97	$27.04	$24.29	372
2019-06-26	$27.24	$27.24	$27.24	$27.24	$24.07	15
2019-06-25	$27.27	$27.28	$27.27	$27.28	$24.11	314
2019-06-24	$27.53	$27.53	$27.53	$27.53	$24.33	300
2019-06-21	$27.40	$27.40	$27.40	$27.40	$24.21	200
2019-06-20	$27.59	$27.59	$27.59	$27.59	$24.38	0
2019-06-19	$27.60	$27.60	$27.60	$27.60	$24.39	129
2019-06-18	$27.42	$27.42	$27.42	$27.42	$24.23	200
2019-06-17	$27.19	$27.19	$27.16	$27.16	$24.00	755
2019-06-14	$27.14	$27.21	$27.14	$27.21	$24.04	942
2019-06-13	$27.22	$27.24	$27.22	$27.24	$24.07	1,136
2019-06-12	$27.23	$27.27	$27.23	$27.27	$24.10	733
2019-06-11	$27.37	$27.42	$27.37	$27.42	$24.23	365
2019-06-10	$27.32	$27.32	$27.28	$27.28	$24.10	100
2019-06-07	$27.11	$27.11	$27.11	$27.11	$23.96	1,207
2019-06-06	$26.88	$26.94	$26.88	$26.94	$23.81	100
2019-06-05	$26.87	$26.87	$26.87	$26.87	$23.74	100
2019-06-04	$26.82	$26.82	$26.82	$26.82	$23.70	0
2019-06-03	$26.53	$26.53	$26.46	$26.46	$23.38	100
2019-05-31	$26.54	$26.61	$26.54	$26.55	$23.46	500
2019-05-30	$26.84	$26.84	$26.84	$26.84	$23.72	0
2019-05-29	$26.68	$26.74	$26.66	$26.74	$23.63	1,792
2019-05-28	$26.86	$26.86	$26.86	$26.86	$23.73	0
2019-05-24	$26.97	$26.97	$26.97	$26.97	$23.83	0
2019-05-23	$26.71	$26.71	$26.71	$26.71	$23.60	0
2019-05-22	$27.04	$27.06	$27.04	$27.06	$23.91	908
2019-05-21	$27.16	$27.16	$27.16	$27.16	$24.00	0
2019-05-20	$27.00	$27.00	$27.00	$27.00	$23.86	170
2019-05-17	$27.20	$27.20	$27.20	$27.20	$24.04	0
2019-05-16	$27.18	$27.28	$27.18	$27.28	$24.11	5,500
2019-05-15	$27.10	$27.10	$27.10	$27.10	$23.95	200
2019-05-14	$27.00	$27.00	$27.00	$27.00	$23.86	178
2019-05-13	$26.71	$26.71	$26.68	$26.68	$23.58	300
2019-05-10	$26.96	$27.24	$26.96	$27.24	$24.07	1,110
2019-05-09	$27.15	$27.15	$27.08	$27.08	$23.93	425
2019-05-08	$26.96	$27.32	$26.96	$27.32	$24.14	302
2019-05-07	$27.50	$27.50	$27.33	$27.33	$24.15	1,061
2019-05-06	$27.81	$27.81	$27.81	$27.81	$24.57	200
2019-05-03	$28.31	$28.31	$28.16	$28.16	$24.88	100
2019-05-02	$27.93	$27.93	$27.93	$27.93	$24.68	300
2019-05-01	$28.43	$28.43	$28.03	$28.03	$24.77	2,220
2019-04-30	$28.06	$28.06	$28.06	$28.06	$24.79	0
2019-04-29	$28.11	$28.11	$28.11	$28.11	$24.84	0
2019-04-26	$28.03	$28.03	$28.03	$28.03	$24.77	0
2019-04-25	$28.03	$28.03	$28.03	$28.03	$24.77	0
2019-04-24	$28.00	$28.05	$28.00	$28.05	$24.79	134
2019-04-23	$28.10	$28.16	$28.10	$28.16	$24.88	998
2019-04-22	$28.12	$28.12	$28.11	$28.11	$24.84	248
2019-04-18	$28.14	$28.17	$28.14	$28.17	$24.89	230
2019-04-17	$28.13	$28.13	$28.13	$28.13	$24.86	0
2019-04-16	$28.05	$28.05	$28.05	$28.05	$24.78	0
2019-04-15	$27.96	$27.96	$27.95	$27.95	$24.70	100
2019-04-12	$27.92	$27.97	$27.88	$27.88	$24.64	3,447
2019-04-11	$27.70	$27.70	$27.70	$27.70	$24.48	235
2019-04-10	$27.64	$27.64	$27.64	$27.64	$24.42	0
2019-04-09	$27.59	$27.59	$27.59	$27.59	$24.38	0
2019-04-08	$27.79	$27.79	$27.79	$27.79	$24.56	0
2019-04-05	$27.79	$27.84	$27.79	$27.84	$24.60	3,532
2019-04-04	$27.77	$27.77	$27.77	$27.77	$24.54	1
2019-04-03	$27.83	$27.83	$27.74	$27.74	$24.51	382
2019-04-02	$27.56	$27.56	$27.56	$27.56	$24.35	0
2019-04-01	$27.47	$27.51	$27.47	$27.51	$24.31	715
2019-03-29	$27.13	$27.13	$27.13	$27.13	$23.97	0
2019-03-28	$27.03	$27.03	$27.03	$27.03	$23.88	100
2019-03-27	$26.99	$26.99	$26.99	$26.99	$23.85	1
2019-03-26	$26.98	$26.98	$26.98	$26.98	$23.84	157
2019-03-25	$26.76	$26.81	$26.76	$26.81	$23.69	520
2019-03-22	$26.96	$26.96	$26.87	$26.87	$23.74	4,158
2019-03-21	$27.21	$27.28	$27.21	$27.28	$24.11	100
2019-03-20	$27.25	$27.34	$27.25	$27.34	$24.09	1,854
2019-03-19	$27.41	$27.41	$27.33	$27.37	$24.11	6,490
2019-03-18	$27.35	$27.40	$27.35	$27.40	$24.14	986
2019-03-15	$27.24	$27.25	$27.24	$27.25	$24.01	185
2019-03-14	$27.02	$27.02	$27.01	$27.02	$23.81	445
2019-03-13	$26.94	$26.94	$26.94	$26.94	$23.74	0
2019-03-12	$26.99	$26.99	$26.94	$26.94	$23.74	300
2019-03-11	$26.86	$26.94	$26.86	$26.93	$23.73	8,891
2019-03-08	$26.69	$26.69	$26.69	$26.69	$23.52	263
2019-03-07	$26.96	$26.96	$26.91	$26.94	$23.74	769
2019-03-06	$27.17	$27.17	$27.17	$27.17	$23.94	0
2019-03-05	$27.22	$27.25	$27.22	$27.24	$24.00	1,444
2019-03-04	$27.15	$27.18	$27.15	$27.18	$23.95	100
2019-03-01	$27.27	$27.27	$27.27	$27.27	$24.03	0
2019-02-28	$27.06	$27.07	$27.03	$27.03	$23.82	400
2019-02-27	$26.37	$27.02	$26.37	$27.02	$23.81	100
2019-02-26	$27.08	$27.08	$27.08	$27.08	$23.86	0
2019-02-25	$27.11	$27.13	$27.05	$27.05	$23.83	359
2019-02-22	$26.97	$26.97	$26.97	$26.97	$23.77	0
2019-02-21	$26.92	$26.93	$26.91	$26.92	$23.72	1,689
2019-02-20	$26.94	$26.95	$26.94	$26.94	$23.74	400
2019-02-19	$26.80	$26.82	$26.78	$26.82	$23.63	400
2019-02-15	$26.72	$26.73	$26.72	$26.73	$23.55	500
2019-02-14	$26.45	$26.45	$26.45	$26.45	$23.30	52
2019-02-13	$26.51	$26.53	$26.51	$26.53	$23.38	616
2019-02-12	$26.38	$26.38	$26.37	$26.37	$23.23	413
2019-02-11	$26.14	$26.14	$26.14	$26.14	$23.03	2,540
2019-02-08	$26.05	$26.05	$26.05	$26.05	$22.95	74
2019-02-07	$26.12	$26.22	$26.12	$26.20	$23.08	2,021
2019-02-06	$26.54	$26.58	$26.48	$26.51	$23.36	2,994
2019-02-05	$26.63	$26.63	$26.54	$26.54	$23.38	155
2019-02-04	$26.30	$26.36	$26.30	$26.35	$23.22	1,461
2019-02-01	$26.13	$26.19	$26.13	$26.18	$23.07	1,838
2019-01-31	$26.20	$26.23	$26.16	$26.21	$23.09	4,843
2019-01-30	$26.24	$26.29	$26.15	$26.27	$23.15	2,195
2019-01-29	$26.07	$26.11	$26.06	$26.10	$23.00	5,234
2019-01-28	$25.98	$26.02	$25.97	$26.02	$22.93	1,481
2019-01-25	$26.09	$26.09	$26.09	$26.09	$22.99	0
2019-01-24	$26.00	$26.00	$26.00	$26.00	$22.91	0
2019-01-23	$25.82	$25.82	$25.82	$25.82	$22.75	0
2019-01-22	$25.80	$25.80	$25.80	$25.80	$22.74	0
2019-01-18	$25.79	$25.79	$25.79	$25.79	$22.72	0
2019-01-17	$25.66	$25.79	$25.66	$25.79	$22.72	1,000
2019-01-16	$25.76	$25.76	$25.73	$25.73	$22.67	281
2019-01-15	$25.46	$25.46	$25.46	$25.46	$22.43	0
2019-01-14	$25.58	$25.58	$25.46	$25.46	$22.43	109
2019-01-11	$25.62	$25.65	$25.62	$25.65	$22.60	3,874
2019-01-10	$25.56	$25.78	$25.56	$25.78	$22.71	101
2019-01-09	$25.54	$25.60	$25.54	$25.57	$22.53	3,078
2019-01-08	$25.44	$25.44	$25.44	$25.44	$22.41	202
2019-01-07	$25.06	$25.24	$25.06	$25.22	$22.22	561
2019-01-04	$24.83	$25.05	$24.83	$25.05	$22.07	3,834
2019-01-03	$24.35	$24.35	$24.35	$24.35	$21.45	185
2019-01-02	$24.61	$24.71	$24.61	$24.63	$21.70	913
2018-12-31	$24.56	$24.75	$24.53	$24.59	$21.66	2,235
2018-12-28	$24.48	$24.62	$24.45	$24.57	$21.65	15,172
2018-12-27	$24.05	$24.36	$24.05	$24.36	$21.33	300
2018-12-26	$23.79	$24.40	$23.79	$24.40	$21.36	7,800
2018-12-24	$24.21	$24.21	$24.21	$24.21	$21.19	0
2018-12-21	$24.43	$24.46	$24.21	$24.21	$21.19	641
2018-12-20	$24.51	$24.51	$24.50	$24.50	$21.45	300
2018-12-19	$25.15	$25.20	$24.78	$24.82	$21.73	2,059
2018-12-18	$24.94	$24.97	$24.94	$24.97	$21.86	2,072
2018-12-17	$25.12	$25.15	$24.97	$24.97	$21.86	13,713
2018-12-14	$25.64	$25.64	$25.39	$25.39	$22.23	755
2018-12-13	$25.70	$25.83	$25.59	$25.62	$22.43	23,687
2018-12-12	$25.75	$25.80	$25.55	$25.55	$22.37	14,234
2018-12-11	$25.52	$25.52	$25.24	$25.31	$22.16	1,921
2018-12-10	$25.27	$25.32	$24.95	$25.32	$22.17	8,125
2018-12-07	$25.79	$25.81	$25.38	$25.38	$22.22	9,771
2018-12-06	$25.56	$25.61	$25.49	$25.61	$22.42	2,811
2018-12-04	$26.13	$26.13	$26.13	$26.13	$22.88	405
2018-12-03	$26.72	$26.72	$26.72	$26.72	$23.39	400
2018-11-30	$26.44	$26.45	$26.44	$26.45	$23.16	2,644
2018-11-29	$26.50	$26.50	$26.50	$26.50	$23.20	105
2018-11-28	$26.60	$26.60	$26.60	$26.60	$23.29	400
2018-11-27	$26.39	$26.45	$26.32	$26.45	$23.16	4,110
2018-11-26	$26.12	$26.12	$26.12	$26.12	$22.87	0
2018-11-21	$26.09	$26.16	$26.09	$26.12	$22.87	656
2018-11-20	$25.87	$25.94	$25.72	$25.73	$22.53	9,326
2018-11-19	$26.16	$26.16	$26.16	$26.16	$22.90	642
2018-11-16	$26.32	$26.44	$26.26	$26.36	$23.08	1,470
2018-11-15	$26.47	$26.47	$26.47	$26.47	$23.17	0
2018-11-14	$26.65	$26.65	$26.47	$26.47	$23.17	818
2018-11-13	$26.82	$26.82	$26.82	$26.82	$23.48	0
2018-11-12	$26.82	$26.82	$26.82	$26.82	$23.48	0
2018-11-09	$26.81	$26.82	$26.81	$26.82	$23.48	1,403
2018-11-08	$27.11	$27.11	$27.11	$27.11	$23.73	0
2018-11-07	$26.88	$27.11	$26.88	$27.11	$23.73	9,792
2018-11-06	$26.69	$26.81	$26.69	$26.81	$23.47	1,521
2018-11-05	$26.44	$26.80	$26.44	$26.76	$23.43	2,149
2018-11-02	$26.84	$26.84	$26.69	$26.69	$23.37	1,391
2018-11-01	$26.62	$26.62	$26.61	$26.61	$23.30	1,544
2018-10-31	$26.23	$26.23	$26.23	$26.23	$22.96	0
2018-10-30	$26.11	$26.23	$26.10	$26.23	$22.96	16,823
2018-10-29	$26.09	$26.09	$25.97	$25.97	$22.74	400
2018-10-26	$25.70	$25.99	$25.55	$25.85	$22.63	29,716
2018-10-25	$26.23	$26.23	$26.23	$26.23	$22.96	0
2018-10-24	$26.23	$26.23	$26.23	$26.23	$22.96	100
2018-10-23	$27.05	$27.05	$27.05	$27.05	$23.68	0
2018-10-22	$27.05	$27.05	$27.05	$27.05	$23.68	100
2018-10-19	$26.87	$26.87	$26.87	$26.87	$23.52	0
2018-10-18	$26.87	$26.87	$26.87	$26.87	$23.52	600
2018-10-17	$27.14	$27.14	$27.14	$27.14	$23.76	0
2018-10-16	$27.09	$27.14	$27.09	$27.14	$23.76	336
2018-10-15	$26.89	$26.89	$26.89	$26.89	$23.54	0
2018-10-12	$26.93	$26.93	$26.23	$26.89	$23.54	248,900
2018-10-11	$26.99	$27.00	$26.68	$26.68	$23.36	1,449
2018-10-10	$27.82	$27.82	$27.82	$27.82	$24.35	898
2018-10-09	$27.83	$27.83	$27.83	$27.83	$24.36	425
2018-10-08	$28.32	$28.32	$28.32	$28.32	$24.79	3
2018-10-05	$28.32	$28.32	$28.32	$28.32	$24.79	0
2018-10-04	$28.32	$28.32	$28.32	$28.32	$24.79	200
2018-10-03	$28.64	$28.64	$28.52	$28.52	$24.97	24,040
2018-10-02	$28.60	$28.60	$28.60	$28.60	$25.04	479
2018-10-01	$28.52	$28.52	$28.52	$28.52	$24.97	0
2018-09-28	$28.52	$28.52	$28.52	$28.52	$24.97	300
2018-09-27	$28.87	$28.87	$28.87	$28.87	$25.14	0
2018-09-26	$28.87	$28.87	$28.87	$28.87	$25.14	100
2018-09-25	$28.49	$28.49	$28.49	$28.49	$24.81	3
2018-09-24	$28.49	$28.49	$28.49	$28.49	$24.81	0
2018-09-21	$28.49	$28.49	$28.49	$28.49	$24.81	0
2018-09-20	$28.49	$28.49	$28.49	$28.49	$24.81	628
2018-09-19	$28.49	$28.49	$28.49	$28.49	$24.81	251
2018-09-18	$28.38	$28.38	$28.38	$28.38	$24.71	575
2018-09-17	$27.83	$27.83	$27.83	$27.83	$24.23	3
2018-09-14	$27.88	$27.88	$27.83	$27.83	$24.23	1,329
2018-09-13	$27.80	$27.80	$27.79	$27.79	$24.20	6,292
2018-09-12	$27.76	$27.76	$27.76	$27.76	$24.17	184
2018-09-11	$27.65	$27.65	$27.65	$27.65	$24.08	0
2018-09-10	$27.65	$27.65	$27.65	$27.65	$24.08	500
2018-09-07	$27.70	$27.70	$27.70	$27.70	$24.12	144
2018-09-06	$27.57	$27.72	$27.55	$27.70	$24.12	8,621
2018-09-05	$27.87	$27.87	$27.78	$27.79	$24.20	2,049
2018-09-04	$28.03	$28.10	$28.03	$28.10	$24.47	1,169
2018-08-31	$28.26	$28.29	$28.26	$28.29	$24.63	1,369
2018-08-30	$28.35	$28.36	$28.34	$28.36	$24.70	3,209
2018-08-29	$28.57	$28.57	$28.57	$28.57	$24.88	355
2018-08-28	$28.56	$28.56	$28.56	$28.56	$24.87	3
2018-08-27	$28.57	$28.57	$28.56	$28.56	$24.87	789
2018-08-24	$28.32	$28.32	$28.32	$28.32	$24.66	567
2018-08-23	$28.23	$28.23	$28.22	$28.22	$24.57	1,735
2018-08-22	$28.23	$28.23	$28.19	$28.21	$24.56	2,700
2018-08-21	$28.13	$28.13	$28.09	$28.09	$24.46	800
2018-08-20	$28.11	$28.15	$28.03	$28.03	$24.41	219,832
2018-08-17	$28.06	$28.08	$27.98	$27.98	$24.36	515
2018-08-16	$28.07	$28.07	$28.07	$28.07	$24.44	0
2018-08-15	$28.07	$28.07	$28.07	$28.07	$24.44	0
2018-08-14	$28.07	$28.07	$28.07	$28.07	$24.44	0
2018-08-13	$28.07	$28.07	$28.07	$28.07	$24.44	600
2018-08-10	$28.57	$28.57	$28.57	$28.57	$24.88	0
2018-08-09	$28.57	$28.57	$28.57	$28.57	$24.88	100
2018-08-08	$28.29	$28.29	$28.29	$28.29	$24.63	0
2018-08-07	$28.29	$28.29	$28.29	$28.29	$24.63	400
2018-08-06	$28.44	$28.48	$28.44	$28.48	$24.80	434
2018-08-03	$28.72	$28.72	$28.72	$28.72	$25.01	0
2018-08-02	$28.72	$28.72	$28.72	$28.72	$25.01	0
2018-08-01	$28.72	$28.72	$28.72	$28.72	$25.01	0
2018-07-31	$28.69	$28.72	$28.69	$28.72	$25.01	589
2018-07-30	$28.78	$28.78	$28.78	$28.78	$25.06	1,460
2018-07-27	$28.63	$28.63	$28.63	$28.63	$24.93	128
2018-07-26	$28.54	$28.54	$28.54	$28.54	$24.85	199
2018-07-25	$27.90	$27.90	$27.90	$27.90	$24.29	0
2018-07-24	$27.90	$27.90	$27.90	$27.90	$24.29	0
2018-07-23	$27.90	$27.90	$27.90	$27.90	$24.29	0
2018-07-20	$27.90	$27.90	$27.90	$27.90	$24.29	418
2018-07-19	$28.44	$28.44	$28.44	$28.44	$24.77	0
2018-07-18	$28.69	$28.69	$28.44	$28.44	$24.77	898
2018-07-17	$28.36	$28.36	$28.36	$28.36	$24.70	141
2018-07-16	$28.14	$28.14	$28.14	$28.14	$24.50	0
2018-07-13	$28.21	$28.21	$28.11	$28.14	$24.50	8,436
2018-07-12	$28.15	$28.15	$28.15	$28.15	$24.51	150
2018-07-11	$28.06	$28.06	$27.97	$27.98	$24.36	2,823
2018-07-10	$28.31	$28.33	$28.27	$28.27	$24.62	1,580
2018-07-09	$28.18	$28.25	$28.18	$28.25	$24.60	500
2018-07-06	$27.90	$27.93	$27.90	$27.93	$24.32	300
2018-07-05	$27.84	$27.92	$27.84	$27.85	$24.25	7,007
2018-07-03	$27.75	$27.75	$27.75	$27.75	$24.16	300
2018-07-02	$27.80	$27.80	$27.80	$27.80	$24.21	300
2018-06-29	$28.06	$28.06	$27.96	$27.96	$24.35	207
2018-06-28	$27.93	$27.93	$27.93	$27.93	$24.32	102
2018-06-27	$28.05	$28.05	$27.92	$27.95	$24.34	6,934
2018-06-26	$27.96	$28.08	$27.96	$27.97	$24.36	1,351
2018-06-25	$27.80	$27.80	$27.80	$27.80	$24.21	188
2018-06-22	$28.40	$28.40	$28.40	$28.40	$24.73	0
2018-06-21	$28.40	$28.40	$28.40	$28.40	$24.39	100
2018-06-20	$28.65	$28.69	$28.61	$28.61	$24.57	755
2018-06-19	$28.62	$28.62	$28.59	$28.59	$24.56	630
2018-06-18	$28.85	$28.85	$28.82	$28.82	$24.76	1,644
2018-06-15	$28.90	$28.90	$28.84	$28.84	$24.77	1,463
2018-06-14	$29.20	$29.20	$29.18	$29.18	$25.06	4,955
2018-06-13	$29.08	$29.08	$28.65	$28.89	$24.82	10,099
2018-06-12	$29.26	$29.26	$29.26	$29.26	$25.13	0
2018-06-11	$29.26	$29.26	$29.26	$29.26	$25.13	200
2018-06-08	$28.97	$29.07	$28.97	$29.07	$24.97	5,543
2018-06-07	$29.07	$29.07	$28.93	$29.02	$24.93	5,401
2018-06-06	$29.11	$29.12	$29.08	$29.12	$25.01	4,960
2018-06-05	$28.93	$28.93	$28.93	$28.93	$24.85	420
2018-06-04	$29.01	$29.02	$28.96	$28.96	$24.88	3,844
2018-06-01	$28.86	$28.86	$28.86	$28.86	$24.79	412
2018-05-31	$28.80	$28.80	$28.80	$28.80	$24.74	0
2018-05-30	$28.74	$28.84	$28.71	$28.80	$24.74	18,219
2018-05-29	$28.23	$28.23	$28.23	$28.23	$24.25	441
2018-05-25	$29.00	$29.02	$28.98	$28.98	$24.89	1,407
2018-05-24	$29.08	$29.09	$28.95	$29.04	$24.94	3,481
2018-05-23	$29.16	$29.16	$29.08	$29.08	$24.98	6,500
2018-05-22	$29.52	$29.52	$29.52	$29.52	$25.36	0
2018-05-21	$29.55	$29.55	$29.46	$29.52	$25.36	1,226
2018-05-18	$29.48	$29.48	$29.35	$29.35	$25.21	1,321
2018-05-17	$29.38	$29.39	$29.36	$29.38	$25.24	1,072
2018-05-16	$29.33	$29.33	$29.33	$29.33	$25.19	200
2018-05-15	$29.29	$29.43	$29.29	$29.43	$25.28	2,741
2018-05-14	$29.33	$29.49	$29.27	$29.47	$25.31	10,698
2018-05-11	$29.30	$29.30	$29.13	$29.20	$25.08	22,917
2018-05-10	$29.10	$29.10	$29.03	$29.03	$24.94	5,281
2018-05-09	$29.03	$29.07	$29.03	$29.07	$24.97	200
2018-05-08	$28.96	$29.13	$28.95	$29.13	$25.02	28,295
2018-05-07	$28.90	$28.90	$28.90	$28.90	$24.82	1,636
2018-05-04	$28.73	$28.73	$28.73	$28.73	$24.68	0
2018-05-03	$28.73	$28.73	$28.73	$28.73	$24.68	500
2018-05-02	$28.84	$28.84	$28.84	$28.84	$24.77	1
2018-05-01	$28.82	$28.84	$28.67	$28.84	$24.77	1,932
2018-04-30	$28.79	$28.79	$28.74	$28.74	$24.69	5,820
2018-04-27	$28.82	$28.82	$28.82	$28.82	$24.76	380
2018-04-26	$28.74	$28.81	$28.74	$28.81	$24.75	3,597
2018-04-25	$28.44	$28.55	$28.44	$28.55	$24.52	1,590
2018-04-24	$28.45	$28.45	$28.45	$28.45	$24.44	200
2018-04-23	$28.21	$28.21	$28.21	$28.21	$24.23	0
2018-04-20	$28.21	$28.21	$28.21	$28.21	$24.23	0
2018-04-19	$28.21	$28.21	$28.21	$28.21	$24.23	0
2018-04-18	$28.21	$28.21	$28.21	$28.21	$24.23	0
2018-04-17	$28.21	$28.21	$28.21	$28.21	$24.23	37,000
2018-04-16	$28.08	$28.08	$28.08	$28.08	$24.12	0
2018-04-13	$28.55	$28.55	$28.08	$28.08	$24.12	424
2018-04-12	$28.08	$28.08	$28.08	$28.08	$24.12	417
2018-04-11	$27.98	$27.98	$27.98	$27.98	$24.03	0
2018-04-10	$28.02	$28.06	$27.98	$27.98	$24.03	499
2018-04-09	$27.86	$27.86	$27.86	$27.86	$23.93	31,582
2018-04-06	$27.69	$27.69	$27.69	$27.69	$23.78	100
2018-04-05	$27.86	$27.86	$27.85	$27.85	$23.92	999
2018-04-04	$27.53	$27.53	$27.41	$27.41	$23.54	39,819
2018-04-03	$27.64	$27.64	$27.53	$27.53	$23.65	299
2018-04-02	$27.26	$27.26	$27.26	$27.26	$23.42	179
2018-03-29	$27.72	$27.76	$27.72	$27.76	$23.84	1,826
2018-03-28	$27.56	$27.56	$27.53	$27.53	$23.65	301
2018-03-27	$27.43	$27.49	$27.42	$27.49	$23.61	2,298
2018-03-26	$27.03	$27.29	$27.03	$27.28	$23.43	15,107
2018-03-23	$27.14	$27.14	$27.10	$27.10	$23.28	1,756
2018-03-22	$27.65	$27.65	$27.39	$27.47	$23.54	17,690
2018-03-21	$27.94	$27.95	$27.82	$27.85	$23.86	65,639
2018-03-20	$27.95	$27.98	$27.91	$27.91	$23.91	6,515
2018-03-19	$27.93	$27.99	$27.76	$27.84	$23.85	1,619
2018-03-16	$28.22	$28.22	$28.12	$28.12	$24.09	26,664
2018-03-15	$28.21	$28.26	$28.18	$28.18	$24.14	10,590
2018-03-14	$28.25	$28.27	$28.13	$28.14	$24.11	2,328
2018-03-13	$28.08	$28.08	$28.08	$28.08	$24.06	200
2018-03-12	$28.29	$28.30	$28.00	$28.27	$24.22	1,399
2018-03-09	$28.25	$28.27	$28.19	$28.20	$24.16	22,694
2018-03-08	$28.02	$28.02	$28.02	$28.02	$24.01	0
2018-03-07	$28.02	$28.02	$28.02	$28.02	$24.01	0
2018-03-06	$28.03	$28.06	$27.99	$28.02	$24.01	13,892
2018-03-05	$27.71	$27.71	$27.71	$27.71	$23.74	0
2018-03-02	$27.60	$27.78	$27.59	$27.71	$23.74	1,293
2018-03-01	$28.48	$28.48	$28.48	$28.48	$24.40	0
2018-02-28	$28.48	$28.48	$28.48	$28.48	$24.40	15
2018-02-27	$28.48	$28.48	$28.48	$28.48	$24.40	100
2018-02-26	$28.56	$28.69	$28.56	$28.68	$24.57	3,859
2018-02-23	$28.44	$28.48	$28.36	$28.44	$24.37	256,102
2018-02-22	$28.34	$28.35	$28.33	$28.35	$24.29	3,157
2018-02-21	$27.95	$27.95	$27.95	$27.95	$23.95	0
2018-02-20	$27.95	$27.95	$27.95	$27.95	$23.95	9
2018-02-16	$27.95	$27.95	$27.95	$27.95	$23.95	0
2018-02-15	$27.91	$28.01	$27.91	$27.95	$23.95	4,445
2018-02-14	$27.63	$27.98	$27.63	$27.98	$23.97	3,038
2018-02-13	$28.06	$28.06	$28.06	$28.06	$24.04	0
2018-02-12	$28.06	$28.06	$28.06	$28.06	$24.04	100
2018-02-09	$27.17	$27.17	$27.17	$27.17	$23.28	1,700
2018-02-08	$28.35	$28.35	$28.35	$28.35	$24.29	0
2018-02-07	$28.35	$28.35	$28.35	$28.35	$24.29	200
2018-02-06	$28.49	$28.49	$28.49	$28.49	$24.41	0
2018-02-05	$28.49	$28.49	$28.49	$28.49	$24.41	500
2018-02-02	$29.26	$29.26	$29.26	$29.26	$25.07	0
2018-02-01	$29.26	$29.26	$29.26	$29.26	$25.07	0
2018-01-31	$29.26	$29.26	$29.26	$29.26	$25.07	100
2018-01-30	$29.72	$29.72	$29.72	$29.72	$25.46	1
2018-01-29	$29.69	$29.72	$29.69	$29.72	$25.46	1,171
2018-01-26	$29.77	$29.77	$29.77	$29.77	$25.51	24
2018-01-25	$29.77	$29.77	$29.77	$29.77	$25.51	2,000
2018-01-24	$29.74	$29.74	$29.74	$29.74	$25.48	210
2018-01-23	$30.04	$30.04	$30.04	$30.04	$25.74	2,520
2018-01-22	$29.76	$29.76	$29.76	$29.76	$25.50	31
2018-01-19	$29.76	$29.76	$29.76	$29.76	$25.50	45
2018-01-18	$29.81	$29.81	$29.76	$29.76	$25.50	870
2018-01-17	$29.76	$29.76	$29.76	$29.76	$25.50	0
2018-01-16	$30.34	$30.34	$29.76	$29.76	$25.50	716
2018-01-12	$29.64	$29.64	$29.64	$29.64	$25.40	0
2018-01-11	$29.64	$29.64	$29.64	$29.64	$25.40	1
2018-01-10	$29.64	$29.64	$29.64	$29.64	$25.40	14
2018-01-09	$29.64	$29.64	$29.64	$29.64	$25.40	0
2018-01-08	$29.64	$29.64	$29.64	$29.64	$25.40	0
2018-01-05	$29.64	$29.64	$29.64	$29.64	$25.40	25
2018-01-04	$29.64	$29.64	$29.64	$29.64	$25.40	200
2018-01-03	$29.21	$29.21	$29.21	$29.21	$25.03	2
2018-01-02	$28.98	$29.21	$28.98	$29.21	$25.03	12,531
2017-12-29	$29.09	$29.17	$29.09	$29.17	$24.99	1,310
2017-12-28	$29.14	$29.19	$29.09	$29.09	$24.92	898
2017-12-27	$29.55	$29.55	$29.55	$29.55	$25.32	0
2017-12-26	$30.13	$30.13	$29.55	$29.55	$24.91	2,306
2017-12-22	$29.48	$29.48	$29.48	$29.48	$24.85	1
2017-12-21	$29.48	$29.48	$29.48	$29.48	$24.85	400
2017-12-20	$29.42	$29.42	$29.42	$29.42	$24.80	2,203
2017-12-19	$29.40	$29.41	$29.40	$29.41	$24.79	7,873
2017-12-18	$29.36	$29.42	$29.36	$29.42	$24.80	753
2017-12-15	$29.03	$29.03	$29.03	$29.03	$24.47	0
2017-12-14	$28.99	$29.03	$28.99	$29.03	$24.47	451
2017-12-13	$29.22	$29.22	$29.18	$29.18	$24.60	602
2017-12-12	$29.18	$29.18	$29.18	$29.18	$24.60	11
2017-12-11	$29.24	$29.24	$29.18	$29.18	$24.60	305
2017-12-08	$28.98	$28.98	$28.98	$28.98	$24.43	0
2017-12-07	$28.97	$29.04	$28.96	$28.98	$24.43	4,369
2017-12-06	$28.94	$28.94	$28.94	$28.94	$24.39	148
2017-12-05	$29.01	$29.09	$29.01	$29.04	$24.48	2,580
2017-12-04	$28.85	$29.16	$28.85	$29.03	$24.47	1,504
2017-12-01	$29.11	$29.11	$29.11	$29.11	$24.54	200
2017-11-30	$29.10	$29.10	$29.06	$29.07	$24.50	2,638
2017-11-29	$28.90	$28.90	$28.90	$28.90	$24.36	0
2017-11-28	$28.90	$28.90	$28.90	$28.90	$24.36	0
2017-11-27	$28.90	$28.90	$28.90	$28.90	$24.36	210
2017-11-24	$29.24	$29.24	$29.06	$29.06	$24.50	470
2017-11-22	$29.15	$29.15	$28.95	$28.95	$24.40	4,100
2017-11-21	$28.99	$28.99	$28.99	$28.99	$24.44	6,700
2017-11-20	$28.79	$28.81	$28.79	$28.81	$24.28	4,949
2017-11-17	$28.74	$28.83	$28.72	$28.72	$24.21	3,060
2017-11-16	$28.95	$29.08	$28.95	$29.06	$24.49	525
2017-11-15	$28.64	$28.64	$28.64	$28.64	$24.14	235
2017-11-14	$29.10	$29.10	$28.84	$28.84	$24.31	3,049
2017-11-13	$29.14	$29.14	$29.14	$29.14	$24.56	170
2017-11-10	$29.26	$29.28	$29.04	$29.12	$24.55	1,518
2017-11-09	$29.19	$29.19	$29.19	$29.19	$24.60	100
2017-11-08	$29.66	$29.70	$29.60	$29.70	$25.03	3,180
2017-11-07	$29.36	$29.42	$29.36	$29.42	$24.79	560
2017-11-06	$29.55	$29.55	$29.55	$29.55	$24.91	0
2017-11-03	$29.25	$29.55	$29.25	$29.55	$24.91	673
2017-11-02	$29.09	$29.09	$29.09	$29.09	$24.52	0
2017-11-01	$29.09	$29.09	$29.09	$29.09	$24.52	0
2017-10-31	$29.09	$29.09	$29.09	$29.09	$24.52	0
2017-10-30	$29.32	$29.32	$29.09	$29.09	$24.52	540
2017-10-27	$29.16	$29.16	$29.14	$29.14	$24.56	506
2017-10-26	$28.83	$28.83	$28.83	$28.83	$24.30	100
2017-10-25	$28.97	$28.97	$28.97	$28.97	$24.42	224
2017-10-24	$28.97	$28.97	$28.97	$28.97	$24.42	1
2017-10-23	$28.97	$28.97	$28.97	$28.97	$24.42	1,090
2017-10-20	$28.65	$28.65	$28.65	$28.65	$24.15	8,527
2017-10-19	$28.66	$28.80	$28.66	$28.74	$24.23	6,870
2017-10-18	$28.77	$28.93	$28.76	$28.82	$24.29	2,536
2017-10-17	$28.68	$28.68	$28.68	$28.68	$24.17	0
2017-10-16	$28.69	$28.69	$28.68	$28.68	$24.18	1,053
2017-10-13	$28.58	$28.58	$28.58	$28.58	$24.09	0
2017-10-12	$28.91	$28.91	$28.58	$28.58	$24.09	1,673
2017-10-11	$28.60	$28.60	$28.60	$28.60	$24.11	100
2017-10-10	$28.67	$28.67	$28.67	$28.67	$24.17	200
2017-10-09	$28.48	$28.48	$28.48	$28.48	$24.01	200
2017-10-06	$28.54	$28.54	$28.54	$28.54	$24.06	0
2017-10-05	$28.54	$28.54	$28.54	$28.54	$24.06	11,364
2017-10-04	$28.35	$28.35	$28.35	$28.35	$23.90	100
2017-10-03	$28.24	$28.24	$28.24	$28.24	$23.80	0
2017-10-02	$28.24	$28.24	$28.24	$28.24	$23.80	58
2017-09-29	$28.25	$28.30	$28.24	$28.24	$23.80	855
2017-09-28	$28.16	$28.30	$28.16	$28.17	$23.74	864
2017-09-27	$28.04	$28.04	$28.04	$28.04	$23.63	0
2017-09-26	$28.04	$28.04	$28.04	$28.04	$23.63	265
2017-09-25	$28.04	$28.04	$27.89	$27.89	$23.51	1,300
2017-09-22	$27.86	$28.04	$27.86	$27.95	$23.56	11,838
2017-09-21	$27.97	$27.97	$27.97	$27.97	$23.49	100
2017-09-20	$27.99	$28.06	$27.98	$28.06	$23.57	2,600
2017-09-19	$28.30	$28.43	$28.01	$28.16	$23.65	4,130
2017-09-18	$27.92	$29.30	$27.88	$28.28	$23.75	10,024
2017-09-15	$27.51	$27.51	$27.51	$27.51	$23.10	4,420
2017-09-14	$27.62	$27.62	$27.62	$27.62	$23.20	4,519
2017-09-13	$27.46	$27.46	$27.46	$27.46	$23.06	0
2017-09-12	$27.46	$27.46	$27.46	$27.46	$23.06	0
2017-09-11	$27.46	$27.46	$27.46	$27.46	$23.06	0
2017-09-08	$27.46	$27.46	$27.46	$27.46	$23.06	1,030
2017-09-07	$27.55	$27.55	$27.55	$27.55	$23.14	0
2017-09-06	$27.55	$27.55	$27.55	$27.55	$23.14	2
2017-09-05	$27.55	$27.55	$27.55	$27.55	$23.14	73
2017-09-01	$27.55	$27.55	$27.55	$27.55	$23.14	4,614
2017-08-31	$27.32	$27.32	$27.32	$27.32	$22.94	1,794
2017-08-30	$27.11	$27.11	$27.09	$27.09	$22.75	6,382
2017-08-29	$27.20	$27.20	$27.01	$27.01	$22.68	9,240
2017-08-28	$27.38	$27.38	$27.38	$27.38	$22.99	20
2017-08-25	$27.38	$27.38	$27.38	$27.38	$22.99	1
2017-08-24	$27.38	$27.38	$27.38	$27.38	$22.99	0
2017-08-23	$27.30	$27.38	$27.30	$27.38	$22.99	6,913
2017-08-22	$27.38	$27.40	$27.38	$27.40	$23.01	7,806
2017-08-21	$27.16	$27.16	$27.16	$27.16	$22.81	2,500
2017-08-18	$27.19	$27.19	$27.19	$27.19	$22.84	0
2017-08-17	$27.19	$27.19	$27.19	$27.19	$22.84	170
2017-08-16	$27.52	$27.52	$27.52	$27.52	$23.11	7,285
2017-08-15	$27.15	$27.15	$27.15	$27.15	$22.80	0
2017-08-14	$27.15	$27.15	$27.15	$27.15	$22.80	0
2017-08-11	$27.15	$27.15	$27.15	$27.15	$22.80	441
2017-08-10	$27.23	$27.23	$27.23	$27.23	$22.87	5,803
2017-08-09	$27.55	$27.55	$27.55	$27.55	$23.14	0
2017-08-08	$27.83	$27.83	$27.55	$27.55	$23.14	4,527
2017-08-07	$27.57	$27.57	$27.57	$27.57	$23.15	0
2017-08-04	$27.58	$27.64	$27.53	$27.57	$23.15	9,450
2017-08-03	$27.45	$27.45	$27.45	$27.45	$23.05	9,555
2017-08-02	$27.32	$27.33	$27.32	$27.33	$22.95	2,273
2017-08-01	$27.45	$27.45	$27.45	$27.45	$23.06	385
2017-07-31	$27.24	$27.24	$27.24	$27.24	$22.88	3
2017-07-28	$27.24	$27.24	$27.24	$27.24	$22.88	195
2017-07-27	$27.48	$27.48	$27.48	$27.48	$23.08	162
2017-07-26	$27.47	$27.47	$27.47	$27.47	$23.07	7,928
2017-07-25	$27.47	$27.47	$27.47	$27.47	$23.07	5,066
2017-07-24	$27.61	$27.61	$27.61	$27.61	$23.19	20
2017-07-21	$27.61	$27.61	$27.61	$27.61	$23.19	0
2017-07-20	$27.61	$27.61	$27.61	$27.61	$23.19	100
2017-07-19	$27.45	$27.45	$27.45	$27.45	$23.05	504
2017-07-18	$27.17	$27.17	$27.17	$27.17	$22.82	1,000
2017-07-17	$27.38	$27.38	$27.38	$27.38	$22.99	100
2017-07-14	$27.44	$27.44	$27.44	$27.44	$23.05	0
2017-07-13	$27.43	$27.45	$27.43	$27.44	$23.05	520
2017-07-12	$27.33	$27.35	$27.33	$27.35	$22.97	300
2017-07-11	$27.21	$27.21	$27.12	$27.12	$22.77	1,252
2017-07-10	$27.01	$27.01	$27.01	$27.01	$22.68	0
2017-07-07	$27.05	$27.05	$27.01	$27.01	$22.68	2,000
2017-07-06	$27.13	$27.13	$26.93	$26.93	$22.62	10,057
2017-07-05	$27.24	$27.24	$27.10	$27.10	$22.76	2,264
2017-07-03	$27.25	$27.31	$27.25	$27.29	$22.92	661
2017-06-30	$27.10	$27.13	$26.89	$26.99	$22.67	7,077
2017-06-29	$27.15	$27.15	$27.15	$27.15	$22.80	1
2017-06-28	$27.28	$27.31	$27.15	$27.15	$22.80	7,316
2017-06-27	$27.33	$27.33	$27.33	$27.33	$22.95	0
2017-06-26	$27.33	$27.33	$27.33	$27.33	$22.95	661
2017-06-23	$27.20	$27.21	$27.20	$27.21	$22.85	1,191
2017-06-22	$27.52	$27.52	$27.52	$27.52	$22.83	0
2017-06-21	$27.50	$27.52	$27.50	$27.52	$22.83	5,201
2017-06-20	$27.76	$27.76	$27.76	$27.76	$23.03	0
2017-06-19	$27.76	$27.76	$27.73	$27.76	$23.03	897
2017-06-16	$27.44	$27.44	$27.44	$27.44	$22.77	174
2017-06-15	$27.60	$27.60	$27.60	$27.60	$22.90	0
2017-06-14	$27.60	$27.60	$27.60	$27.60	$22.90	1,000
2017-06-13	$27.39	$27.39	$27.39	$27.39	$22.72	13,144
2017-06-12	$27.27	$27.27	$27.22	$27.27	$22.62	28,923
2017-06-09	$27.37	$27.37	$27.37	$27.37	$22.71	0
2017-06-08	$27.37	$27.37	$27.37	$27.37	$22.71	0
2017-06-07	$27.37	$27.37	$27.37	$27.37	$22.71	0
2017-06-06	$27.37	$27.37	$27.37	$27.37	$22.71	18,249
2017-06-05	$27.48	$27.48	$27.48	$27.48	$22.80	1,167
2017-06-02	$27.60	$27.60	$27.60	$27.60	$22.90	3,978
2017-06-01	$27.37	$27.37	$27.37	$27.37	$22.71	0
2017-05-31	$27.37	$27.37	$27.37	$27.37	$22.71	0
2017-05-30	$27.37	$27.37	$27.37	$27.37	$22.71	0
2017-05-26	$27.37	$27.37	$27.37	$27.37	$22.71	1
2017-05-25	$27.37	$27.37	$27.37	$27.37	$22.71	0
2017-05-24	$27.37	$27.37	$27.37	$27.37	$22.71	0
2017-05-23	$27.52	$27.55	$27.37	$27.37	$22.71	11,465
2017-05-22	$27.40	$27.40	$27.40	$27.40	$22.73	100
2017-05-19	$26.97	$27.19	$26.97	$27.17	$22.54	3,464
2017-05-18	$27.01	$27.01	$27.01	$27.01	$22.41	120
2017-05-17	$27.22	$27.25	$27.18	$27.18	$22.55	7,172
2017-05-16	$27.64	$27.64	$27.64	$27.64	$22.93	867
2017-05-15	$27.61	$27.67	$27.61	$27.67	$22.96	482
2017-05-12	$27.50	$27.50	$27.50	$27.50	$22.82	19
2017-05-11	$27.46	$27.50	$27.46	$27.50	$22.82	305
2017-05-10	$27.45	$27.45	$27.45	$27.45	$22.77	200
2017-05-09	$27.72	$27.72	$27.72	$27.72	$23.00	100
2017-05-08	$27.31	$27.31	$27.31	$27.31	$22.66	0
2017-05-05	$27.31	$27.31	$27.31	$27.31	$22.66	0
2017-05-04	$27.38	$27.38	$27.31	$27.31	$22.66	1,772
2017-05-03	$27.01	$27.01	$27.01	$27.01	$22.41	0
2017-05-02	$27.01	$27.01	$27.01	$27.01	$22.41	0
2017-05-01	$27.01	$27.01	$27.01	$27.01	$22.41	0
2017-04-28	$27.01	$27.01	$27.01	$27.01	$22.41	1,477
2017-04-27	$26.71	$26.71	$26.71	$26.71	$22.16	490
2017-04-26	$26.97	$27.06	$26.80	$26.80	$22.23	6,536
2017-04-25	$27.03	$27.03	$27.03	$27.03	$22.43	1,345
2017-04-24	$26.54	$26.77	$26.54	$26.77	$22.21	2,978
2017-04-21	$26.30	$26.38	$26.30	$26.38	$21.89	780
2017-04-20	$26.34	$26.34	$26.34	$26.34	$21.85	377
2017-04-19	$26.23	$26.23	$26.23	$26.23	$21.76	269
2017-04-18	$26.05	$26.06	$26.05	$26.06	$21.62	1,923
2017-04-17	$26.20	$26.22	$26.20	$26.22	$21.75	200
2017-04-13	$26.32	$26.32	$26.11	$26.18	$21.72	4,166
2017-04-12	$26.38	$26.38	$26.38	$26.38	$21.89	305
2017-04-11	$26.43	$26.43	$26.38	$26.38	$21.89	700
2017-04-10	$26.45	$26.45	$26.45	$26.45	$21.94	1
2017-04-07	$26.45	$26.45	$26.45	$26.45	$21.94	258
2017-04-06	$26.41	$26.41	$26.33	$26.41	$21.91	1,800
2017-04-05	$26.55	$26.55	$26.42	$26.47	$21.96	43,590
2017-04-04	$26.60	$26.60	$26.60	$26.60	$22.07	0
2017-04-03	$26.60	$26.60	$26.60	$26.60	$22.07	3
2017-03-31	$26.60	$26.60	$26.60	$26.60	$22.07	100
2017-03-30	$26.64	$26.64	$26.64	$26.64	$22.10	726
2017-03-29	$26.62	$26.62	$26.54	$26.54	$22.02	6,174
2017-03-28	$26.48	$26.50	$26.44	$26.49	$21.98	348,450
2017-03-27	$26.19	$26.35	$26.19	$26.27	$21.79	5,134
2017-03-24	$26.26	$26.26	$26.26	$26.26	$21.79	0
2017-03-23	$26.16	$26.36	$26.16	$26.26	$21.74	61,522
2017-03-22	$27.50	$27.50	$26.15	$26.15	$21.65	21,113
2017-03-21	$26.65	$26.65	$26.39	$26.39	$21.85	19,099
2017-03-20	$26.72	$26.72	$26.72	$26.72	$22.13	0
2017-03-17	$26.75	$26.75	$26.64	$26.72	$22.13	17,710
2017-03-16	$26.62	$26.71	$26.58	$26.66	$22.08	4,069
2017-03-15	$26.42	$26.42	$26.42	$26.42	$21.88	0
2017-03-14	$26.44	$26.44	$26.40	$26.42	$21.88	12,318
2017-03-13	$26.59	$26.61	$26.59	$26.61	$22.03	1,000
2017-03-10	$26.55	$26.55	$26.42	$26.52	$21.96	52,551
2017-03-09	$26.44	$26.46	$26.38	$26.42	$21.88	84,942
2017-03-08	$26.43	$26.46	$26.35	$26.35	$21.82	23,126
2017-03-07	$26.53	$26.53	$26.53	$26.53	$21.97	0
2017-03-06	$26.53	$26.53	$26.53	$26.53	$21.97	0
2017-03-03	$26.50	$26.53	$26.50	$26.53	$21.97	300
2017-03-02	$26.49	$26.49	$26.49	$26.49	$21.93	8,220
2017-03-01	$26.49	$26.49	$26.47	$26.49	$21.93	17,531
2017-02-28	$26.03	$26.10	$26.03	$26.04	$21.56	11,277
2017-02-27	$26.04	$26.15	$26.04	$26.14	$21.65	2,234
2017-02-24	$26.06	$26.12	$26.06	$26.07	$21.59	9,215
2017-02-23	$27.73	$27.73	$27.73	$27.73	$22.96	800
2017-02-22	$26.42	$26.42	$26.42	$26.42	$21.88	0
2017-02-21	$26.41	$26.42	$26.40	$26.42	$21.88	2,800
2017-02-17	$26.38	$26.38	$26.38	$26.38	$21.84	0
2017-02-16	$26.38	$26.38	$26.38	$26.38	$21.84	0
2017-02-15	$26.38	$26.38	$26.38	$26.38	$21.84	24,131
2017-02-14	$26.31	$26.37	$26.30	$26.37	$21.84	61,328
2017-02-13	$26.29	$26.29	$26.27	$26.27	$21.75	11,380
2017-02-10	$26.09	$26.09	$26.08	$26.09	$21.60	14,501
2017-02-09	$26.00	$26.00	$26.00	$26.00	$21.53	100
2017-02-08	$25.78	$25.78	$25.78	$25.78	$21.35	100
2017-02-07	$25.75	$25.76	$25.67	$25.76	$21.33	302
2017-02-06	$25.91	$25.91	$25.91	$25.91	$21.45	0
2017-02-03	$25.94	$25.94	$25.88	$25.91	$21.45	38,991
2017-02-02	$25.83	$25.83	$25.63	$25.81	$21.37	23,079
2017-02-01	$25.93	$25.97	$25.78	$25.78	$21.35	28,952
2017-01-31	$25.76	$25.76	$25.76	$25.76	$21.33	0
2017-01-30	$25.71	$25.78	$25.70	$25.76	$21.33	7,909
2017-01-27	$26.07	$26.07	$26.07	$26.07	$21.59	19
2017-01-26	$26.16	$26.16	$26.06	$26.07	$21.59	19,981
2017-01-25	$26.04	$26.04	$26.04	$26.04	$21.56	2,182
2017-01-24	$25.66	$25.86	$25.66	$25.86	$21.41	8,656
2017-01-23	$25.64	$28.41	$25.64	$26.19	$21.69	15,094
2017-01-20	$25.88	$25.88	$25.80	$25.83	$21.39	9,047
2017-01-19	$25.85	$25.88	$25.85	$25.88	$21.43	1,983
2017-01-18	$25.70	$25.70	$25.70	$25.70	$21.28	0
2017-01-17	$25.72	$25.72	$25.70	$25.70	$21.28	1,688
2017-01-13	$26.01	$26.01	$26.01	$26.01	$21.54	542
2017-01-12	$26.05	$26.05	$26.05	$26.05	$21.57	55
2017-01-11	$26.05	$26.05	$26.05	$26.05	$21.57	0
2017-01-10	$26.01	$26.05	$26.01	$26.05	$21.57	2,638
2017-01-09	$26.04	$26.04	$26.04	$26.04	$21.56	1
2017-01-06	$26.04	$26.04	$26.04	$26.04	$21.56	158
2017-01-05	$25.62	$25.62	$25.62	$25.62	$21.21	0
2017-01-04	$25.62	$25.62	$25.62	$25.62	$21.21	0
2017-01-03	$25.74	$25.74	$25.62	$25.62	$21.21	2,901
2016-12-30	$25.60	$25.63	$25.39	$25.39	$21.02	22,519
2016-12-29	$25.50	$25.59	$25.38	$25.41	$21.04	357,457
2016-12-28	$25.66	$25.66	$25.54	$25.62	$21.21	34,428
2016-12-27	$25.80	$25.85	$25.47	$25.70	$21.11	60,408
2016-12-23	$25.82	$25.82	$25.75	$25.80	$21.19	85,432
2016-12-22	$25.84	$25.85	$25.84	$25.85	$21.24	56,100
2016-12-21	$25.83	$25.83	$25.66	$25.66	$21.08	4,028
2016-12-20	$25.79	$25.79	$25.79	$25.79	$21.19	0
2016-12-19	$25.79	$25.79	$25.79	$25.79	$21.19	117
2016-12-16	$25.64	$25.64	$25.64	$25.64	$21.06	100
2016-12-15	$25.67	$25.67	$25.67	$25.67	$21.09	100
2016-12-14	$25.58	$25.58	$25.58	$25.58	$21.01	0
2016-12-13	$25.75	$25.75	$25.58	$25.58	$21.01	200
2016-12-12	$25.67	$25.67	$25.67	$25.67	$21.09	0
2016-12-09	$25.67	$25.67	$25.67	$25.67	$21.09	4,200
2016-12-08	$25.17	$25.17	$25.17	$25.17	$20.68	0
2016-12-07	$25.33	$25.33	$25.16	$25.17	$20.68	300
2016-12-06	$24.60	$24.60	$24.60	$24.60	$20.21	0
2016-12-05	$24.60	$24.60	$24.60	$24.60	$20.21	0
2016-12-02	$24.60	$24.60	$24.60	$24.60	$20.21	0
2016-12-01	$24.60	$24.60	$24.60	$24.60	$20.21	52
2016-11-30	$24.60	$24.60	$24.60	$24.60	$20.21	0
2016-11-29	$24.42	$24.60	$24.42	$24.60	$20.21	2,330
2016-11-28	$24.60	$24.61	$24.58	$24.59	$20.20	2,220
2016-11-25	$24.66	$24.66	$24.66	$24.66	$20.26	0
2016-11-23	$24.39	$24.66	$24.32	$24.66	$20.26	400
2016-11-22	$24.40	$24.40	$24.37	$24.37	$20.02	200
2016-11-21	$24.27	$24.27	$24.27	$24.27	$19.94	100
2016-11-18	$24.16	$24.16	$24.16	$24.16	$19.85	100
2016-11-17	$24.09	$24.14	$24.09	$24.10	$19.80	2,900
2016-11-16	$24.00	$24.00	$23.89	$23.89	$19.63	1,200
2016-11-15	$24.04	$24.04	$24.04	$24.04	$19.75	0
2016-11-14	$24.04	$24.04	$24.04	$24.04	$19.75	100
2016-11-11	$23.95	$23.95	$23.95	$23.95	$19.67	0
2016-11-10	$23.95	$23.95	$23.95	$23.95	$19.67	0
2016-11-09	$23.70	$23.95	$23.70	$23.95	$19.67	300
2016-11-08	$23.65	$23.65	$23.65	$23.65	$19.43	100
2016-11-07	$23.84	$23.84	$23.51	$23.56	$19.35	5,800
2016-11-04	$23.29	$23.29	$23.29	$23.29	$19.13	100
2016-11-03	$23.58	$23.58	$23.49	$23.49	$19.30	700
2016-11-02	$23.65	$23.65	$23.55	$23.56	$19.35	1,500
2016-11-01	$23.91	$23.91	$23.72	$23.78	$19.53	7,800
2016-10-31	$24.00	$24.00	$23.98	$23.99	$19.71	7,800
2016-10-28	$23.99	$23.99	$23.99	$23.99	$19.71	100
2016-10-27	$24.13	$24.13	$24.12	$24.13	$19.82	300
2016-10-26	$24.12	$24.12	$24.12	$24.12	$19.81	0
2016-10-25	$24.12	$24.12	$24.12	$24.12	$19.81	0
2016-10-24	$24.12	$24.12	$24.12	$24.12	$19.81	100
2016-10-21	$24.02	$24.02	$24.02	$24.02	$19.73	0
2016-10-20	$24.02	$24.02	$24.02	$24.02	$19.73	0
2016-10-19	$24.02	$24.02	$24.02	$24.02	$19.73	100
2016-10-18	$23.99	$23.99	$23.87	$23.87	$19.61	800
2016-10-17	$23.73	$23.73	$23.73	$23.73	$19.49	100
2016-10-14	$23.88	$23.88	$23.88	$23.88	$19.62	100
2016-10-13	$23.66	$23.80	$23.66	$23.80	$19.55	200
2016-10-12	$23.70	$23.70	$23.70	$23.70	$19.47	0
2016-10-11	$23.70	$23.70	$23.70	$23.70	$19.47	100
2016-10-10	$23.86	$23.86	$23.86	$23.86	$19.60	0
2016-10-07	$23.86	$23.86	$23.86	$23.86	$19.60	0
2016-10-06	$23.86	$23.86	$23.86	$23.86	$19.60	36
2016-10-05	$23.86	$23.86	$23.86	$23.86	$19.60	0
2016-10-04	$23.86	$23.86	$23.86	$23.86	$19.60	100
2016-10-03	$23.68	$23.70	$23.64	$23.65	$19.43	524
2016-09-30	$23.74	$23.74	$23.74	$23.74	$19.50	0
2016-09-29	$23.74	$23.74	$23.74	$23.74	$19.50	68
2016-09-28	$23.56	$23.74	$23.56	$23.74	$19.50	538
2016-09-27	$23.49	$23.49	$23.49	$23.49	$19.30	0
2016-09-26	$23.48	$23.49	$23.47	$23.49	$19.30	924
2016-09-23	$23.86	$23.86	$23.86	$23.86	$19.51	100
2016-09-22	$23.90	$23.90	$23.77	$23.77	$19.43	2,400
2016-09-21	$23.53	$23.53	$23.53	$23.53	$19.24	775
2016-09-20	$23.77	$23.77	$23.77	$23.77	$19.43	0
2016-09-19	$23.77	$23.77	$23.77	$23.77	$19.43	0
2016-09-16	$23.77	$23.77	$23.77	$23.77	$19.43	0
2016-09-15	$23.32	$23.77	$23.32	$23.77	$19.43	930
2016-09-14	$23.30	$23.30	$23.30	$23.30	$19.05	0
2016-09-13	$23.30	$23.30	$23.30	$23.30	$19.05	100
2016-09-12	$23.83	$23.83	$23.83	$23.83	$19.48	100
2016-09-09	$23.72	$23.73	$23.53	$23.53	$19.24	900
2016-09-08	$23.92	$23.92	$23.92	$23.92	$19.56	0
2016-09-07	$23.92	$23.92	$23.92	$23.92	$19.56	0
2016-09-06	$23.94	$23.94	$23.90	$23.92	$19.56	632
2016-09-02	$23.72	$23.72	$23.72	$23.72	$19.39	100
2016-09-01	$23.64	$23.64	$23.64	$23.64	$19.33	0
2016-08-31	$23.64	$23.64	$23.64	$23.64	$19.33	0
2016-08-30	$23.64	$23.64	$23.64	$23.64	$19.33	0
2016-08-29	$23.61	$23.64	$23.61	$23.64	$19.33	902
2016-08-26	$23.60	$23.60	$23.60	$23.60	$19.29	0
2016-08-25	$23.60	$23.60	$23.60	$23.60	$19.29	0
2016-08-24	$23.60	$23.60	$23.60	$23.60	$19.29	0
2016-08-23	$23.60	$23.60	$23.60	$23.60	$19.29	100
2016-08-22	$23.50	$23.50	$23.20	$23.33	$19.07	2,319
2016-08-19	$23.44	$23.44	$23.44	$23.44	$19.16	0
2016-08-18	$23.44	$23.44	$23.44	$23.44	$19.16	0
2016-08-17	$23.44	$23.44	$23.44	$23.44	$19.16	0
2016-08-16	$23.44	$23.44	$23.44	$23.44	$19.16	0
2016-08-15	$23.45	$23.45	$23.44	$23.44	$19.16	200
2016-08-12	$23.42	$23.49	$23.42	$23.49	$19.21	300
2016-08-11	$23.34	$23.34	$23.34	$23.34	$19.08	100
2016-08-10	$23.23	$23.23	$23.23	$23.23	$18.99	100
2016-08-09	$23.18	$23.18	$23.18	$23.18	$18.95	100
2016-08-08	$23.09	$23.09	$23.09	$23.09	$18.88	100
2016-08-05	$22.92	$22.92	$22.92	$22.92	$18.74	0
2016-08-04	$22.92	$22.92	$22.92	$22.92	$18.74	775
2016-08-03	$22.66	$22.66	$22.66	$22.66	$18.53	100
2016-08-02	$22.63	$22.64	$22.52	$22.52	$18.41	300
2016-08-01	$23.28	$23.28	$23.28	$23.28	$19.03	0
2016-07-29	$23.28	$23.28	$23.28	$23.28	$19.03	100
2016-07-28	$23.24	$23.24	$23.24	$23.24	$19.00	100
2016-07-27	$23.47	$23.47	$23.47	$23.47	$19.19	100
2016-07-26	$23.39	$23.39	$23.39	$23.39	$19.12	0
2016-07-25	$22.94	$23.47	$22.94	$23.39	$19.12	2,854
2016-07-22	$22.84	$22.87	$22.84	$22.87	$18.70	300
2016-07-21	$22.85	$22.97	$22.68	$22.68	$18.54	1,860
2016-07-20	$23.33	$23.33	$23.33	$23.33	$19.07	100
2016-07-19	$23.17	$23.17	$23.17	$23.17	$18.94	0
2016-07-18	$23.17	$23.17	$23.17	$23.17	$18.94	100
2016-07-15	$22.90	$22.90	$22.90	$22.90	$18.72	0
2016-07-14	$22.97	$22.97	$22.90	$22.90	$18.72	1,500
2016-07-13	$22.55	$22.55	$22.55	$22.55	$18.44	0
2016-07-12	$22.55	$22.55	$22.55	$22.55	$18.44	6
2016-07-11	$22.55	$22.55	$22.55	$22.55	$18.44	1,100
2016-07-08	$22.38	$22.38	$22.38	$22.38	$18.30	0
2016-07-07	$22.38	$22.38	$22.38	$22.38	$18.30	0
2016-07-06	$22.38	$22.38	$22.38	$22.38	$18.30	1
2016-07-05	$22.38	$22.38	$22.38	$22.38	$18.30	0
2016-07-01	$22.38	$22.38	$22.38	$22.38	$18.30	0
2016-06-30	$22.42	$22.55	$22.38	$22.38	$18.30	488
2016-06-29	$21.13	$21.13	$21.13	$21.13	$17.28	5
2016-06-28	$21.13	$21.13	$21.13	$21.13	$17.28	0
2016-06-27	$21.13	$21.13	$21.13	$21.13	$17.28	14,000
2016-06-24	$22.57	$22.57	$22.24	$22.24	$17.92	705
2016-06-23	$23.45	$23.45	$23.45	$23.45	$18.90	100
2016-06-22	$23.31	$23.31	$23.31	$23.31	$18.79	0
2016-06-21	$23.31	$23.31	$23.31	$23.31	$18.79	100
2016-06-20	$23.10	$23.10	$23.10	$23.10	$18.62	100
2016-06-17	$22.49	$22.49	$22.49	$22.49	$18.13	4,305
2016-06-16	$22.74	$22.74	$22.74	$22.74	$18.33	0
2016-06-15	$22.67	$22.74	$22.67	$22.74	$18.33	400
2016-06-14	$22.63	$22.63	$22.63	$22.63	$18.24	100
2016-06-13	$23.31	$23.31	$23.31	$23.31	$18.79	0
2016-06-10	$23.16	$23.31	$23.16	$23.31	$18.79	300
2016-06-09	$23.74	$23.74	$23.74	$23.74	$19.13	187
2016-06-08	$23.95	$23.95	$23.95	$23.95	$19.30	100
2016-06-07	$23.90	$23.90	$23.90	$23.90	$19.26	100
2016-06-06	$23.79	$23.79	$23.79	$23.79	$19.17	100
2016-06-03	$23.69	$23.69	$23.69	$23.69	$19.09	0
2016-06-02	$23.67	$23.69	$23.62	$23.69	$19.09	1,287
2016-06-01	$23.82	$23.82	$23.82	$23.82	$19.20	0
2016-05-31	$23.82	$23.82	$23.82	$23.82	$19.20	0
2016-05-27	$23.82	$23.82	$23.82	$23.82	$19.20	420
2016-05-26	$23.76	$23.76	$23.76	$23.76	$19.15	0
2016-05-25	$23.76	$23.76	$23.76	$23.76	$19.15	100
2016-05-24	$23.55	$23.55	$23.55	$23.55	$18.98	100
2016-05-23	$23.34	$23.34	$23.34	$23.34	$18.81	0
2016-05-20	$23.34	$23.34	$23.34	$23.34	$18.81	100
2016-05-19	$23.14	$23.14	$23.14	$23.14	$18.65	0
2016-05-18	$23.14	$23.14	$23.14	$23.14	$18.65	100
2016-05-17	$23.07	$23.07	$23.07	$23.07	$18.59	2,200
2016-05-16	$23.22	$23.22	$23.22	$23.22	$18.71	100
2016-05-13	$23.08	$23.13	$23.07	$23.07	$18.59	2,088
2016-05-12	$23.12	$23.21	$23.12	$23.21	$18.71	200
2016-05-11	$23.11	$23.11	$23.11	$23.11	$18.62	0
2016-05-10	$23.26	$23.30	$23.11	$23.11	$18.62	600
2016-05-09	$22.91	$22.91	$22.91	$22.91	$18.46	0
2016-05-06	$22.91	$22.91	$22.91	$22.91	$18.46	0
2016-05-05	$22.75	$22.91	$22.75	$22.91	$18.46	383
2016-05-04	$22.79	$22.79	$22.71	$22.77	$18.35	995
2016-05-03	$23.33	$23.33	$23.33	$23.33	$18.80	0
2016-05-02	$23.33	$23.33	$23.33	$23.33	$18.80	0
2016-04-29	$23.33	$23.33	$23.33	$23.33	$18.80	0
2016-04-28	$23.48	$23.48	$23.32	$23.33	$18.80	526
2016-04-27	$23.74	$23.74	$23.74	$23.74	$19.13	100
2016-04-26	$23.49	$23.49	$23.49	$23.49	$18.93	400
2016-04-25	$23.77	$23.77	$23.77	$23.77	$19.16	0
2016-04-22	$23.77	$23.77	$23.77	$23.77	$19.16	0
2016-04-21	$25.12	$25.13	$23.77	$23.77	$19.16	800
2016-04-20	$23.84	$23.84	$23.84	$23.84	$19.21	100
2016-04-19	$23.43	$23.43	$23.43	$23.43	$18.88	100
2016-04-18	$23.38	$23.38	$23.38	$23.38	$18.84	100
2016-04-15	$23.28	$23.28	$23.28	$23.28	$18.76	0
2016-04-14	$23.28	$23.28	$23.28	$23.28	$18.76	1,682
2016-04-13	$23.16	$23.16	$23.16	$23.16	$18.67	100
2016-04-12	$22.80	$22.80	$22.80	$22.80	$18.38	100
2016-04-11	$22.60	$22.60	$22.60	$22.60	$18.21	400
2016-04-08	$22.59	$22.78	$22.58	$22.77	$18.35	737
2016-04-07	$21.95	$21.97	$21.95	$21.97	$17.71	1,428
2016-04-06	$22.14	$22.14	$22.14	$22.14	$17.84	0
2016-04-05	$23.13	$23.13	$22.14	$22.14	$17.84	2,362
2016-04-04	$22.39	$22.39	$22.39	$22.39	$18.05	202
2016-04-01	$22.52	$22.90	$22.39	$22.90	$18.46	10,376
2016-03-31	$22.82	$22.84	$22.82	$22.84	$18.41	300
2016-03-30	$22.93	$23.11	$22.93	$23.11	$18.63	4,961
2016-03-29	$22.68	$22.83	$22.62	$22.83	$18.40	5,589
2016-03-28	$22.80	$22.80	$22.80	$22.80	$18.38	0
2016-03-24	$22.69	$23.00	$22.69	$22.80	$18.32	1,550
2016-03-23	$23.21	$23.21	$23.21	$23.21	$18.65	0
2016-03-22	$22.93	$24.53	$22.93	$23.21	$18.65	9,645
2016-03-21	$23.09	$23.23	$22.83	$23.18	$18.62	10,300
2016-03-18	$22.96	$23.00	$22.96	$22.96	$18.45	1,300
2016-03-17	$22.78	$23.03	$22.78	$23.03	$18.50	4,600
2016-03-16	$22.92	$22.92	$22.92	$22.92	$18.41	0
2016-03-15	$22.88	$22.92	$22.76	$22.92	$18.41	12,293
2016-03-14	$23.11	$23.11	$22.89	$22.89	$18.39	300
2016-03-11	$22.88	$23.04	$22.88	$23.04	$18.51	400
2016-03-10	$22.77	$22.77	$22.77	$22.77	$18.29	100
2016-03-09	$23.20	$23.20	$23.20	$23.20	$18.64	24
2016-03-08	$23.20	$23.20	$23.20	$23.20	$18.64	0
2016-03-07	$23.16	$23.20	$23.15	$23.20	$18.64	340
2016-03-04	$22.86	$22.86	$22.86	$22.86	$18.37	100
2016-03-03	$22.51	$22.57	$22.51	$22.57	$18.13	212
2016-03-02	$22.36	$22.36	$22.36	$22.36	$17.96	0
2016-03-01	$22.11	$22.36	$22.11	$22.36	$17.96	200
2016-02-29	$21.97	$22.02	$21.97	$22.02	$17.69	340
2016-02-26	$22.03	$22.03	$22.03	$22.03	$17.70	100
2016-02-25	$21.67	$21.67	$21.67	$21.67	$17.41	100
2016-02-24	$21.39	$21.50	$21.39	$21.50	$17.27	6,252
2016-02-23	$21.85	$21.85	$21.85	$21.85	$17.55	100
2016-02-22	$21.87	$21.93	$21.87	$21.93	$17.62	1,177
2016-02-19	$21.63	$21.63	$21.63	$21.63	$17.38	0
2016-02-18	$21.63	$21.63	$21.63	$21.63	$17.38	100
2016-02-17	$21.56	$21.67	$21.56	$21.67	$17.41	200
2016-02-16	$21.05	$21.09	$21.05	$21.09	$16.94	200
2016-02-12	$20.56	$20.61	$20.56	$20.61	$16.56	200
2016-02-11	$20.30	$20.42	$20.30	$20.42	$16.41	600
2016-02-10	$20.90	$20.90	$20.90	$20.90	$16.79	100
2016-02-09	$20.83	$20.83	$20.83	$20.83	$16.73	100
2016-02-08	$21.44	$21.44	$21.44	$21.44	$17.22	100
2016-02-05	$21.86	$21.86	$21.86	$21.86	$17.56	0
2016-02-04	$21.86	$21.86	$21.86	$21.86	$17.56	100
2016-02-03	$21.72	$22.01	$21.72	$22.01	$17.68	400
2016-02-02	$22.40	$22.40	$22.16	$22.16	$17.80	500
2016-02-01	$22.40	$22.73	$22.40	$22.73	$18.26	500
2016-01-29	$22.58	$22.78	$22.58	$22.78	$18.30	200
2016-01-28	$22.36	$22.36	$22.36	$22.36	$17.96	100
2016-01-27	$22.11	$22.26	$22.11	$22.26	$17.88	300
2016-01-26	$22.01	$22.01	$22.01	$22.01	$17.68	200
2016-01-25	$21.98	$22.06	$21.83	$21.83	$17.54	900
2016-01-22	$21.96	$22.11	$21.96	$22.11	$17.76	300
2016-01-21	$21.19	$21.62	$21.19	$21.62	$17.37	400
2016-01-20	$21.34	$21.54	$21.34	$21.54	$17.30	200
2016-01-19	$21.93	$21.93	$21.93	$21.93	$17.62	100
2016-01-15	$21.76	$21.90	$21.61	$21.73	$17.46	10,740
2016-01-14	$22.50	$22.66	$22.50	$22.66	$18.20	200
2016-01-13	$22.59	$22.59	$22.34	$22.34	$17.95	200
2016-01-12	$22.80	$22.80	$22.63	$22.77	$18.29	2,300
2016-01-11	$22.51	$22.67	$22.51	$22.67	$18.21	700
2016-01-08	$22.98	$22.98	$22.70	$22.70	$18.24	2,400
2016-01-07	$22.87	$22.87	$22.79	$22.79	$18.31	300
2016-01-06	$23.22	$23.40	$23.21	$23.21	$18.65	500
2016-01-05	$23.43	$23.43	$23.43	$23.43	$18.82	100
2016-01-04	$23.47	$23.47	$23.47	$23.47	$18.86	100
2015-12-31	$23.67	$23.84	$23.67	$23.84	$19.15	300
2015-12-30	$23.92	$23.92	$23.92	$23.92	$19.22	100
2015-12-29	$24.14	$24.14	$24.02	$24.04	$19.31	500
2015-12-28	$24.27	$24.27	$24.25	$24.25	$18.99	400
2015-12-24	$24.38	$24.38	$24.38	$24.38	$19.09	200
2015-12-23	$24.34	$24.34	$24.34	$24.34	$19.06	100
2015-12-22	$24.08	$24.08	$24.08	$24.08	$18.85	14,000
2015-12-21	$24.18	$24.18	$24.18	$24.18	$18.93	0
2015-12-18	$24.18	$24.18	$24.18	$24.18	$18.93	200
2015-12-17	$24.47	$24.47	$24.47	$24.47	$19.16	200
2015-12-16	$24.30	$24.57	$24.30	$24.57	$19.24	200
2015-12-15	$24.01	$24.01	$24.01	$24.01	$18.80	100
2015-12-14	$23.81	$23.81	$23.81	$23.81	$18.64	100
2015-12-11	$23.93	$23.93	$23.93	$23.93	$18.74	100
2015-12-10	$24.38	$24.38	$24.38	$24.38	$19.09	0
2015-12-09	$24.38	$24.38	$24.38	$24.38	$19.09	100
2015-12-08	$24.99	$24.99	$24.99	$24.99	$19.57	0
2015-12-07	$24.99	$24.99	$24.99	$24.99	$19.57	0
2015-12-04	$24.80	$24.99	$24.80	$24.99	$19.57	1,100
2015-12-03	$24.88	$24.88	$24.71	$24.71	$19.35	1,000
2015-12-02	$25.29	$25.29	$25.29	$25.29	$19.80	200
2015-12-01	$25.28	$25.28	$25.28	$25.28	$19.79	200
2015-11-30	$25.18	$25.18	$25.18	$25.18	$19.72	200
2015-11-27	$25.22	$25.22	$25.22	$25.22	$19.75	200
2015-11-25	$25.19	$25.19	$25.19	$25.19	$19.72	0
2015-11-24	$25.06	$25.19	$25.06	$25.19	$19.72	200
2015-11-23	$25.29	$25.29	$25.29	$25.29	$19.80	0
2015-11-20	$25.29	$25.29	$25.29	$25.29	$19.80	100
2015-11-19	$25.17	$25.17	$25.17	$25.17	$19.71	100
2015-11-18	$25.11	$25.11	$25.00	$25.09	$19.64	800
2015-11-17	$25.00	$25.00	$25.00	$25.00	$19.57	300
2015-11-16	$24.91	$24.91	$24.91	$24.91	$19.50	100
2015-11-13	$25.02	$25.02	$25.02	$25.02	$19.59	0
2015-11-12	$25.02	$25.02	$25.02	$25.02	$19.59	0
2015-11-11	$25.00	$25.02	$25.00	$25.02	$19.59	400
2015-11-10	$24.90	$24.90	$24.90	$24.90	$19.50	100

FLEXSHARES CURRENCY HEDGED MORNINGSTAR DM EX-US FACTOR TILT INDEX FUND (TLDH) News Headlines

Recent FLEXSHARES CURRENCY HEDGED MORNINGSTAR DM EX-US FACTOR TILT INDEX FUND (TLDH) News

Similar Companies to FLEXSHARES CURRENCY HEDGED MORNINGSTAR DM EX-US FACTOR TILT INDEX FUND (TLDH) 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	--	--	--

FLEXSHARES CURRENCY HEDGED MORNINGSTAR DM EX-US FACTOR TILT INDEX FUND (TLDH) Exchange: NYSE ARCA