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

Data as of May 17, 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 17, 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

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

Diversify your asset portfolio by buying gold.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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) Exchange: NYSE ARCA

$27.75 ($-0.27) -0.96%

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

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

Diversify your asset portfolio by buying gold.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

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