FLEXSHARES CURRENCY HEDGED MORNINGSTAR EM FACTOR TILT INDEX FUND (TLEH) Stock

Data as of May 3, 2024

$33.74 ($-0.39) -1.15%

FLEXSHARES CURRENCY HEDGED MORNINGSTAR EM FACTOR TILT INDEX FUND - Daily Information

Click for more stock information on FLEXSHARES CURRENCY HEDGED MORNINGSTAR EM FACTOR TILT INDEX FUND .

Daily Information	Data
Date	May 3, 2024
Open	$33.74
Previous Close	$33.74
High	$33.74
Low	$33.74
Adjusted Open	$33.74
Previous Adjusted Close	$33.74
Adjusted High	$33.74
Adjusted Low	$33.74

About FLEXSHARES CURRENCY HEDGED MORNINGSTAR EM FACTOR TILT INDEX FUND (TLEH)

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 Emerging Markets Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of companies incorporated in emerging-market countries 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 emerging 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 2,601 issues with market capitalizations ranging from $109.4 million to $569.2 billion. As of December 31, 2019, the top five countries (by weighting) represented in the Underlying Index were China (33.4%), South Korea (14.7%), Taiwan (11.3%), India (6.6%), and Brazil (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 Emerging Markets 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 EM FACTOR TILT INDEX FUND (TLEH)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for FLEXSHARES CURRENCY HEDGED MORNINGSTAR EM FACTOR TILT INDEX FUND (TLEH)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-01-15	$33.74	$33.74	$33.74	$33.74	$33.74	0
2021-01-14	$34.13	$34.13	$34.13	$34.13	$34.13	0
2021-01-13	$33.96	$33.96	$33.96	$33.96	$33.96	0
2021-01-12	$33.86	$33.86	$33.86	$33.86	$33.86	3
2021-01-11	$33.74	$33.74	$33.74	$33.74	$33.74	3
2021-01-08	$34.00	$34.00	$34.00	$34.00	$34.00	3
2021-01-07	$33.23	$33.36	$33.23	$33.36	$33.36	2,201
2021-01-06	$32.97	$32.97	$32.97	$32.97	$32.97	14
2021-01-05	$33.10	$33.10	$33.10	$33.10	$33.10	5
2021-01-04	$32.55	$32.55	$32.55	$32.55	$32.55	22
2020-12-31	$32.26	$32.26	$32.26	$32.26	$32.26	19
2020-12-30	$32.35	$32.35	$32.31	$32.31	$32.31	6,800
2020-12-29	$32.06	$32.06	$32.06	$32.06	$32.06	6
2020-12-28	$31.82	$31.82	$31.82	$31.82	$31.82	10
2020-12-24	$31.50	$31.58	$31.50	$31.58	$31.58	1,130
2020-12-23	$31.63	$31.63	$31.63	$31.63	$31.52	0
2020-12-22	$31.32	$31.32	$31.32	$31.32	$31.21	2
2020-12-21	$31.48	$31.48	$31.48	$31.48	$31.38	2
2020-12-18	$31.95	$31.95	$31.92	$31.92	$31.81	200
2020-12-17	$31.93	$31.95	$31.93	$31.95	$31.85	1,000
2020-12-16	$31.63	$31.86	$31.63	$31.86	$31.75	4,001
2020-12-15	$31.70	$31.70	$31.70	$31.70	$31.60	2
2020-12-14	$31.47	$31.47	$31.47	$31.47	$31.37	2
2020-12-11	$31.46	$31.46	$31.46	$31.46	$31.35	0
2020-12-10	$31.50	$31.57	$31.50	$31.57	$31.47	218
2020-12-09	$31.32	$31.32	$31.32	$31.32	$31.21	0
2020-12-08	$31.46	$31.46	$31.46	$31.46	$31.36	2
2020-12-07	$31.52	$31.52	$31.52	$31.52	$31.42	2
2020-12-04	$31.40	$31.47	$31.40	$31.47	$31.36	3,674
2020-12-03	$31.19	$31.19	$31.19	$31.19	$31.09	2
2020-12-02	$31.07	$31.07	$31.07	$31.07	$30.96	2
2020-12-01	$30.95	$30.95	$30.95	$30.95	$30.85	2
2020-11-30	$30.47	$30.47	$30.47	$30.47	$30.37	2
2020-11-27	$30.99	$30.99	$30.99	$30.99	$30.89	190
2020-11-25	$30.64	$30.67	$30.64	$30.67	$30.57	190
2020-11-24	$30.80	$30.80	$30.80	$30.80	$30.69	1
2020-11-23	$30.48	$30.48	$30.48	$30.48	$30.38	1
2020-11-20	$30.24	$30.29	$30.22	$30.29	$30.19	3,763
2020-11-19	$30.19	$30.19	$30.19	$30.19	$30.09	24
2020-11-18	$30.15	$30.15	$30.15	$30.15	$30.05	24
2020-11-17	$30.04	$30.04	$30.04	$30.04	$29.94	0
2020-11-16	$29.99	$29.99	$29.99	$29.99	$29.89	0
2020-11-13	$29.61	$29.61	$29.61	$29.61	$29.51	0
2020-11-12	$29.26	$29.26	$29.26	$29.26	$29.16	22
2020-11-11	$29.51	$29.51	$29.51	$29.51	$29.41	22
2020-11-10	$29.32	$29.32	$29.32	$29.32	$29.22	2
2020-11-09	$29.28	$29.28	$29.28	$29.28	$29.18	2
2020-11-06	$28.97	$28.97	$28.97	$28.97	$28.88	3
2020-11-05	$28.79	$28.79	$28.74	$28.74	$28.65	1,000
2020-11-04	$28.34	$28.34	$28.34	$28.34	$28.24	0
2020-11-03	$27.81	$27.81	$27.81	$27.81	$27.72	322
2020-11-02	$27.47	$27.52	$27.47	$27.52	$27.43	322
2020-10-30	$27.18	$27.18	$27.18	$27.18	$27.09	8
2020-10-29	$27.53	$27.53	$27.53	$27.53	$27.44	3
2020-10-28	$27.35	$27.35	$27.35	$27.35	$27.26	3
2020-10-27	$27.89	$27.89	$27.89	$27.89	$27.80	3
2020-10-26	$27.90	$27.90	$27.90	$27.90	$27.80	10
2020-10-23	$28.27	$28.27	$28.27	$28.27	$28.17	2
2020-10-22	$28.11	$28.11	$28.11	$28.11	$28.02	4
2020-10-21	$28.08	$28.08	$27.99	$28.02	$27.92	9,182
2020-10-20	$28.03	$28.03	$28.03	$28.03	$27.94	59
2020-10-19	$27.72	$27.72	$27.72	$27.72	$27.63	1
2020-10-16	$27.76	$27.76	$27.76	$27.76	$27.67	4
2020-10-15	$27.72	$27.72	$27.72	$27.72	$27.62	5
2020-10-14	$27.89	$27.89	$27.89	$27.89	$27.79	1
2020-10-13	$28.01	$28.01	$28.01	$28.01	$27.91	1
2020-10-12	$28.10	$28.10	$28.10	$28.10	$28.00	0
2020-10-09	$27.92	$27.92	$27.92	$27.92	$27.83	0
2020-10-08	$27.84	$27.84	$27.84	$27.84	$27.74	0
2020-10-07	$27.68	$27.68	$27.68	$27.68	$27.59	0
2020-10-06	$27.47	$27.47	$27.47	$27.47	$27.37	2
2020-10-05	$27.40	$27.40	$27.40	$27.40	$27.31	2
2020-10-02	$27.16	$27.16	$27.16	$27.16	$27.07	1,043
2020-10-01	$27.32	$27.40	$27.32	$27.40	$27.31	1,043
2020-09-30	$27.20	$27.20	$27.20	$27.20	$27.11	53
2020-09-29	$26.93	$26.93	$26.93	$26.93	$26.84	13
2020-09-28	$26.94	$26.94	$26.94	$26.94	$26.85	13
2020-09-25	$26.62	$26.62	$26.62	$26.62	$26.53	1
2020-09-24	$26.37	$26.66	$26.37	$26.59	$26.51	1,379
2020-09-23	$27.16	$27.16	$27.03	$27.03	$26.68	200
2020-09-22	$27.19	$27.35	$27.19	$27.35	$27.00	203
2020-09-21	$27.30	$27.54	$27.30	$27.54	$27.19	804
2020-09-18	$27.88	$27.92	$27.86	$27.86	$27.50	302
2020-09-17	$28.01	$28.07	$28.01	$28.07	$27.71	202
2020-09-16	$28.18	$28.18	$28.11	$28.12	$27.75	698
2020-09-15	$28.22	$28.22	$28.20	$28.20	$27.83	554
2020-09-14	$27.96	$28.00	$27.96	$28.00	$27.64	202
2020-09-11	$27.74	$27.74	$27.62	$27.62	$27.27	224
2020-09-10	$27.72	$27.72	$27.55	$27.55	$27.20	216
2020-09-09	$27.78	$27.88	$27.78	$27.88	$27.52	217
2020-09-08	$27.69	$27.69	$27.61	$27.61	$27.25	243
2020-09-04	$27.73	$27.88	$27.73	$27.88	$27.52	203
2020-09-03	$28.00	$28.00	$27.88	$27.88	$27.52	220
2020-09-02	$28.08	$28.20	$28.08	$28.20	$27.84	202
2020-09-01	$28.10	$28.16	$28.10	$28.16	$27.80	200
2020-08-31	$27.83	$27.92	$27.83	$27.92	$27.56	202
2020-08-28	$28.23	$28.36	$28.23	$28.36	$28.00	377
2020-08-27	$28.19	$28.19	$28.15	$28.15	$27.79	207
2020-08-26	$28.37	$28.40	$28.37	$28.40	$28.04	200
2020-08-25	$28.37	$28.37	$28.37	$28.37	$28.00	3
2020-08-24	$28.21	$28.21	$28.21	$28.21	$27.85	1
2020-08-21	$27.99	$27.99	$27.99	$27.99	$27.63	7
2020-08-20	$27.98	$27.98	$27.98	$27.98	$27.62	7
2020-08-19	$28.04	$28.04	$28.04	$28.04	$27.68	2
2020-08-18	$28.22	$28.22	$28.20	$28.20	$27.84	261
2020-08-17	$28.33	$28.33	$28.33	$28.33	$27.97	2
2020-08-14	$28.08	$28.08	$28.08	$28.08	$27.72	43
2020-08-13	$28.12	$28.12	$28.12	$28.12	$27.76	43
2020-08-12	$28.21	$28.21	$28.21	$28.21	$27.85	51
2020-08-11	$27.88	$27.88	$27.88	$27.88	$27.53	2
2020-08-10	$27.92	$27.92	$27.92	$27.92	$27.56	7
2020-08-07	$27.75	$27.75	$27.75	$27.75	$27.39	7
2020-08-06	$27.94	$28.00	$27.83	$28.00	$27.64	2,630
2020-08-05	$27.93	$27.93	$27.93	$27.93	$27.57	2
2020-08-04	$27.69	$27.69	$27.69	$27.69	$27.33	2
2020-08-03	$27.39	$27.39	$27.39	$27.39	$27.04	2
2020-07-31	$27.26	$27.26	$27.26	$27.26	$26.91	7
2020-07-30	$27.42	$27.42	$27.42	$27.42	$27.07	0
2020-07-29	$27.64	$27.64	$27.64	$27.64	$27.29	0
2020-07-28	$27.29	$27.29	$27.29	$27.29	$26.94	2
2020-07-27	$27.45	$27.45	$27.45	$27.45	$27.10	2
2020-07-24	$27.24	$27.24	$27.24	$27.24	$26.89	1
2020-07-23	$27.30	$27.30	$27.30	$27.30	$26.95	0
2020-07-22	$27.49	$27.49	$27.49	$27.49	$27.14	0
2020-07-21	$27.60	$27.60	$27.60	$27.60	$27.25	100
2020-07-20	$27.52	$27.56	$27.52	$27.56	$27.21	318
2020-07-17	$27.21	$27.21	$27.21	$27.21	$26.86	0
2020-07-16	$27.13	$27.13	$27.13	$27.13	$26.78	0
2020-07-15	$27.43	$27.43	$27.43	$27.43	$27.08	8
2020-07-14	$27.44	$27.44	$27.44	$27.44	$27.09	1
2020-07-13	$27.37	$27.37	$27.37	$27.37	$27.02	0
2020-07-10	$27.41	$27.41	$27.41	$27.41	$27.06	8
2020-07-09	$27.56	$27.58	$27.56	$27.58	$27.23	516
2020-07-08	$27.64	$27.64	$27.64	$27.64	$27.29	0
2020-07-07	$27.20	$27.20	$27.20	$27.20	$26.85	0
2020-07-06	$27.50	$27.50	$27.50	$27.50	$27.15	2
2020-07-02	$26.45	$26.49	$26.40	$26.40	$26.06	4,260
2020-07-01	$25.96	$25.96	$25.96	$25.96	$25.63	3
2020-06-30	$25.62	$25.70	$25.62	$25.70	$25.37	1,228
2020-06-29	$25.76	$25.76	$25.76	$25.76	$25.43	9
2020-06-26	$25.75	$25.77	$25.69	$25.69	$25.36	324
2020-06-25	$25.87	$25.87	$25.87	$25.87	$25.54	8
2020-06-24	$26.03	$26.03	$26.03	$26.03	$25.47	1
2020-06-23	$26.39	$26.39	$26.39	$26.39	$25.82	0
2020-06-22	$26.34	$26.37	$26.34	$26.37	$25.80	632
2020-06-19	$26.10	$26.10	$26.10	$26.10	$25.54	0
2020-06-18	$26.20	$26.20	$26.20	$26.20	$25.64	0
2020-06-17	$26.12	$26.12	$26.12	$26.12	$25.56	0
2020-06-16	$25.85	$25.85	$25.85	$25.85	$25.29	18
2020-06-15	$25.69	$25.69	$25.69	$25.69	$25.14	0
2020-06-12	$25.85	$25.85	$25.85	$25.85	$25.29	0
2020-06-11	$25.44	$25.44	$25.44	$25.44	$24.89	1
2020-06-10	$26.62	$26.62	$26.62	$26.62	$26.05	0
2020-06-09	$26.57	$26.57	$26.57	$26.57	$26.00	0
2020-06-08	$26.72	$26.72	$26.72	$26.72	$26.14	18
2020-06-05	$26.54	$26.54	$26.54	$26.54	$25.97	0
2020-06-04	$25.89	$25.89	$25.89	$25.89	$25.33	0
2020-06-03	$26.22	$26.22	$26.22	$26.22	$25.66	0
2020-06-02	$25.66	$25.66	$25.66	$25.66	$25.10	0
2020-06-01	$25.14	$25.14	$25.14	$25.14	$24.60	3
2020-05-29	$24.71	$24.71	$24.71	$24.71	$24.18	0
2020-05-28	$24.57	$24.57	$24.38	$24.38	$23.86	100
2020-05-27	$24.35	$24.49	$24.35	$24.49	$23.96	1,122
2020-05-26	$24.37	$24.37	$24.37	$24.37	$23.85	1
2020-05-22	$24.04	$24.04	$24.04	$24.04	$23.52	0
2020-05-21	$24.45	$24.45	$24.45	$24.45	$23.92	0
2020-05-20	$24.71	$24.71	$24.71	$24.71	$24.18	0
2020-05-19	$24.48	$24.48	$24.48	$24.48	$23.95	0
2020-05-18	$24.48	$24.67	$24.48	$24.67	$24.14	236
2020-05-15	$23.90	$23.90	$23.90	$23.90	$23.39	0
2020-05-14	$23.70	$24.11	$23.70	$24.11	$23.59	8,601
2020-05-13	$24.26	$24.27	$23.94	$24.01	$23.49	4,456
2020-05-12	$24.09	$24.09	$24.09	$24.09	$23.57	0
2020-05-11	$24.20	$24.20	$24.20	$24.20	$23.68	0
2020-05-08	$24.02	$24.02	$24.02	$24.02	$23.50	2
2020-05-07	$23.97	$24.02	$23.97	$24.02	$23.50	4,000
2020-05-06	$23.80	$23.80	$23.80	$23.80	$23.29	100
2020-05-05	$23.65	$23.65	$23.65	$23.65	$23.14	1
2020-05-04	$23.57	$23.65	$23.57	$23.65	$23.14	900
2020-05-01	$24.10	$24.10	$24.10	$24.10	$23.58	16
2020-04-30	$24.10	$24.10	$24.10	$24.10	$23.58	0
2020-04-29	$24.58	$24.58	$24.58	$24.58	$24.05	102
2020-04-28	$23.91	$23.91	$23.91	$23.91	$23.40	3
2020-04-27	$23.88	$23.91	$23.83	$23.91	$23.40	3,774
2020-04-24	$23.53	$23.53	$23.53	$23.53	$23.02	0
2020-04-23	$23.64	$23.64	$23.53	$23.53	$23.02	138
2020-04-22	$22.91	$22.91	$22.91	$22.91	$22.42	39
2020-04-21	$23.52	$23.52	$23.52	$23.52	$23.01	2
2020-04-20	$23.79	$23.79	$23.79	$23.79	$23.28	0
2020-04-17	$23.06	$23.06	$23.06	$23.06	$22.56	0
2020-04-16	$22.97	$23.06	$22.88	$23.06	$22.56	1,200
2020-04-15	$23.77	$23.77	$23.77	$23.77	$23.26	0
2020-04-14	$23.26	$23.26	$23.26	$23.26	$22.76	1
2020-04-13	$22.93	$23.26	$22.93	$23.26	$22.76	730
2020-04-09	$23.48	$23.48	$23.31	$23.31	$22.81	7,000
2020-04-08	$23.09	$23.09	$23.09	$23.09	$22.59	51
2020-04-07	$22.88	$22.88	$22.88	$22.88	$22.39	0
2020-04-06	$21.91	$21.91	$21.91	$21.91	$21.44	0
2020-04-03	$21.70	$21.91	$21.70	$21.91	$21.44	457
2020-04-02	$22.02	$22.02	$22.02	$22.02	$21.54	11
2020-04-01	$21.43	$21.43	$21.43	$21.43	$20.97	3
2020-03-31	$22.37	$22.37	$22.37	$22.37	$21.89	10,000
2020-03-30	$22.19	$22.19	$22.19	$22.19	$21.71	2
2020-03-27	$21.73	$21.73	$21.73	$21.73	$21.26	0
2020-03-26	$22.53	$22.53	$22.53	$22.53	$22.05	0
2020-03-25	$21.86	$21.86	$21.86	$21.86	$21.36	0
2020-03-24	$21.23	$21.23	$21.23	$21.23	$20.74	50
2020-03-23	$20.30	$20.30	$20.08	$20.08	$19.62	100
2020-03-20	$20.73	$20.82	$20.35	$20.35	$19.88	3,300
2020-03-19	$20.17	$20.17	$20.17	$20.17	$19.71	2
2020-03-18	$20.14	$20.14	$20.14	$20.14	$19.68	0
2020-03-17	$20.99	$21.44	$20.99	$21.44	$20.95	217
2020-03-16	$21.37	$21.37	$20.99	$20.99	$20.51	400
2020-03-13	$23.47	$23.47	$22.23	$23.16	$22.63	1,180
2020-03-12	$23.67	$23.67	$21.91	$21.91	$21.41	100
2020-03-11	$24.25	$24.25	$24.25	$24.25	$23.69	0
2020-03-10	$25.05	$25.05	$25.05	$25.05	$24.48	0
2020-03-09	$24.57	$24.57	$24.57	$24.57	$24.01	50
2020-03-06	$25.94	$25.94	$25.94	$25.94	$25.35	0
2020-03-05	$26.42	$26.42	$26.42	$26.42	$25.81	0
2020-03-04	$26.83	$26.83	$26.83	$26.83	$26.22	0
2020-03-03	$26.67	$26.81	$26.47	$26.47	$25.86	2,601
2020-03-02	$26.54	$26.54	$26.54	$26.54	$25.93	202
2020-02-28	$26.34	$26.34	$26.34	$26.34	$25.74	0
2020-02-27	$26.55	$26.55	$26.55	$26.55	$25.94	78
2020-02-26	$26.96	$26.96	$26.96	$26.96	$26.34	0
2020-02-25	$26.75	$26.75	$26.75	$26.75	$26.14	90
2020-02-24	$27.07	$27.07	$27.07	$27.07	$26.45	30
2020-02-21	$27.79	$27.79	$27.79	$27.79	$27.15	0
2020-02-20	$27.94	$27.94	$27.94	$27.94	$27.30	0
2020-02-19	$28.14	$28.14	$28.14	$28.14	$27.50	0
2020-02-18	$27.99	$27.99	$27.99	$27.99	$27.35	19
2020-02-14	$28.09	$28.09	$28.09	$28.09	$27.45	0
2020-02-13	$28.30	$28.30	$28.13	$28.13	$27.49	703
2020-02-12	$28.36	$28.36	$28.36	$28.36	$27.71	0
2020-02-11	$28.05	$28.17	$28.04	$28.04	$27.40	315
2020-02-10	$27.74	$27.74	$27.74	$27.74	$27.10	50
2020-02-07	$27.71	$27.71	$27.71	$27.71	$27.08	72
2020-02-06	$27.98	$27.98	$27.98	$27.98	$27.34	18
2020-02-05	$27.89	$27.89	$27.89	$27.89	$27.25	0
2020-02-04	$27.85	$27.85	$27.85	$27.85	$27.21	2
2020-02-03	$27.28	$27.28	$27.26	$27.26	$26.64	110
2020-01-31	$27.81	$27.81	$27.08	$27.14	$26.52	49,984
2020-01-30	$27.70	$27.70	$27.70	$27.70	$27.07	100
2020-01-29	$27.86	$27.91	$27.86	$27.91	$27.27	576
2020-01-28	$27.67	$27.82	$27.67	$27.82	$27.18	601
2020-01-27	$28.53	$28.53	$27.74	$27.74	$27.10	602
2020-01-24	$28.47	$28.47	$28.47	$28.47	$27.82	76
2020-01-23	$28.77	$28.77	$28.77	$28.77	$28.11	0
2020-01-22	$28.89	$28.89	$28.89	$28.89	$28.23	57
2020-01-21	$29.33	$29.33	$28.83	$28.83	$28.17	293
2020-01-17	$29.44	$29.44	$29.44	$29.44	$28.77	100
2020-01-16	$29.13	$29.19	$29.13	$29.19	$28.52	530
2020-01-15	$29.01	$29.01	$29.01	$29.01	$28.35	61
2020-01-14	$29.19	$29.19	$29.19	$29.19	$28.52	0
2020-01-13	$29.23	$29.23	$29.23	$29.23	$28.56	0
2020-01-10	$28.89	$28.89	$28.89	$28.89	$28.23	0
2020-01-09	$28.60	$28.80	$28.60	$28.80	$28.14	4,000
2020-01-08	$28.66	$28.66	$28.66	$28.66	$28.00	1
2020-01-07	$28.65	$28.70	$28.61	$28.70	$28.04	3,584
2020-01-06	$28.64	$28.66	$28.61	$28.66	$28.00	2,385
2020-01-03	$29.30	$29.30	$28.76	$28.76	$28.10	1,201
2020-01-02	$29.15	$29.25	$29.15	$29.25	$28.58	102
2019-12-31	$28.73	$28.80	$28.69	$28.72	$28.06	817
2019-12-30	$28.63	$28.63	$28.63	$28.63	$27.97	220
2019-12-27	$28.70	$28.70	$28.70	$28.70	$28.04	244
2019-12-26	$32.18	$32.18	$28.82	$28.84	$27.93	406
2019-12-24	$28.79	$28.79	$28.67	$28.67	$27.76	513
2019-12-23	$28.78	$28.83	$28.76	$28.76	$27.85	533
2019-12-20	$28.75	$28.75	$28.75	$28.75	$27.84	153
2019-12-19	$28.80	$28.80	$28.75	$28.75	$27.84	222
2019-12-18	$28.78	$28.78	$28.76	$28.76	$27.85	1,609
2019-12-17	$28.67	$28.75	$28.60	$28.65	$27.74	2,142
2019-12-16	$28.51	$28.62	$28.42	$28.42	$27.52	1,259
2019-12-13	$28.23	$28.23	$28.23	$28.23	$27.34	100
2019-12-12	$28.24	$28.24	$28.24	$28.24	$27.35	100
2019-12-11	$27.77	$27.87	$27.77	$27.87	$26.99	345
2019-12-10	$27.55	$27.56	$27.51	$27.56	$26.69	9,893
2019-12-09	$27.53	$27.53	$27.53	$27.53	$26.66	0
2019-12-06	$27.61	$27.61	$27.61	$27.61	$26.74	0
2019-12-05	$27.36	$27.46	$27.36	$27.46	$26.59	100
2019-12-04	$27.39	$27.43	$27.39	$27.43	$26.56	608
2019-12-03	$27.18	$27.21	$27.18	$27.21	$26.35	203
2019-12-02	$27.34	$27.35	$26.26	$27.35	$26.48	1,003
2019-11-29	$27.73	$27.73	$27.45	$27.45	$26.58	400
2019-11-27	$27.80	$27.80	$27.80	$27.80	$26.92	18
2019-11-26	$27.64	$27.72	$27.59	$27.72	$26.84	400
2019-11-25	$27.86	$27.86	$27.79	$27.79	$26.91	120
2019-11-22	$27.56	$27.57	$27.56	$27.57	$26.70	127
2019-11-21	$27.47	$27.51	$27.47	$27.51	$26.64	325
2019-11-20	$27.61	$27.61	$27.61	$27.61	$26.74	2
2019-11-19	$27.75	$27.75	$27.75	$27.75	$26.87	2
2019-11-18	$27.69	$27.69	$27.69	$27.69	$26.81	1
2019-11-15	$27.66	$27.66	$27.66	$27.66	$26.78	0
2019-11-14	$27.51	$27.51	$27.51	$27.51	$26.64	4
2019-11-13	$27.58	$27.58	$27.55	$27.55	$26.68	1,086
2019-11-12	$27.58	$27.66	$27.58	$27.66	$26.78	1,000
2019-11-11	$27.79	$27.79	$27.79	$27.79	$26.91	0
2019-11-08	$28.01	$28.01	$28.01	$28.01	$27.12	60
2019-11-07	$28.13	$28.13	$28.13	$28.13	$27.24	2
2019-11-06	$27.96	$27.96	$27.96	$27.96	$27.07	2
2019-11-05	$28.00	$28.00	$27.93	$27.93	$27.05	361
2019-11-04	$27.84	$27.84	$27.84	$27.84	$26.96	0
2019-11-01	$27.33	$27.58	$27.27	$27.58	$26.71	1,085
2019-10-31	$27.16	$27.22	$27.16	$27.22	$26.36	249
2019-10-30	$27.40	$27.40	$27.40	$27.40	$26.53	38
2019-10-29	$27.35	$27.40	$27.35	$27.40	$26.53	135
2019-10-28	$27.53	$27.53	$27.53	$27.53	$26.66	2
2019-10-25	$27.37	$27.37	$27.37	$27.37	$26.50	0
2019-10-24	$27.33	$27.33	$27.33	$27.33	$26.46	2
2019-10-23	$27.27	$27.27	$27.27	$27.27	$26.41	16
2019-10-22	$27.28	$27.28	$27.28	$27.28	$26.42	2
2019-10-21	$27.20	$27.20	$27.20	$27.20	$26.34	0
2019-10-18	$27.08	$27.08	$27.08	$27.08	$26.22	2
2019-10-17	$27.23	$27.23	$27.23	$27.23	$26.37	2
2019-10-16	$27.07	$27.14	$27.07	$27.14	$26.28	502
2019-10-15	$27.09	$27.09	$27.09	$27.09	$26.23	0
2019-10-14	$26.95	$26.95	$26.95	$26.95	$26.10	0
2019-10-11	$27.01	$27.01	$27.01	$27.01	$26.15	0
2019-10-10	$26.67	$26.67	$26.67	$26.67	$25.83	1
2019-10-09	$26.27	$26.53	$26.27	$26.53	$25.69	1,401
2019-10-08	$26.29	$26.29	$26.29	$26.29	$25.46	0
2019-10-07	$26.43	$26.43	$26.42	$26.42	$25.58	256
2019-10-04	$26.59	$26.59	$26.59	$26.59	$25.75	186
2019-10-03	$26.48	$26.48	$26.48	$26.48	$25.64	166
2019-10-02	$26.32	$26.32	$26.32	$26.32	$25.49	60
2019-10-01	$26.55	$26.55	$26.55	$26.55	$25.71	2
2019-09-30	$26.81	$26.82	$26.65	$26.65	$25.81	716
2019-09-27	$26.49	$26.49	$26.49	$26.49	$25.65	191
2019-09-26	$26.79	$26.79	$26.79	$26.79	$25.94	0
2019-09-25	$27.09	$27.28	$27.09	$27.28	$26.04	100
2019-09-24	$27.35	$27.35	$27.35	$27.35	$26.11	100
2019-09-23	$27.49	$27.49	$27.49	$27.49	$26.24	50
2019-09-20	$27.50	$27.50	$27.50	$27.50	$26.25	100
2019-09-19	$27.44	$27.44	$27.44	$27.44	$26.19	0
2019-09-18	$27.51	$27.51	$27.51	$27.51	$26.26	0
2019-09-17	$27.49	$27.60	$27.45	$27.60	$26.35	740
2019-09-16	$27.71	$27.71	$27.55	$27.55	$26.30	515
2019-09-13	$27.77	$27.81	$27.76	$27.76	$26.50	620
2019-09-12	$27.59	$27.59	$27.59	$27.59	$26.34	0
2019-09-11	$27.51	$27.51	$27.48	$27.50	$26.25	604
2019-09-10	$27.33	$27.33	$27.33	$27.33	$26.09	79
2019-09-09	$27.29	$27.29	$27.29	$27.29	$26.05	2
2019-09-06	$27.24	$27.24	$27.24	$27.24	$26.00	100
2019-09-05	$27.20	$27.20	$27.19	$27.20	$25.96	3,916
2019-09-04	$26.87	$26.88	$26.86	$26.88	$25.66	2,000
2019-09-03	$26.63	$26.63	$26.63	$26.63	$25.42	100
2019-08-30	$26.59	$26.69	$26.54	$26.69	$25.48	498
2019-08-29	$26.53	$26.54	$26.53	$26.53	$25.32	371
2019-08-28	$26.35	$26.38	$26.35	$26.38	$25.18	725
2019-08-27	$26.32	$26.32	$26.32	$26.32	$25.12	0
2019-08-26	$26.15	$26.24	$26.11	$26.24	$25.05	597
2019-08-23	$26.09	$26.09	$26.09	$26.09	$24.90	0
2019-08-22	$26.55	$26.55	$26.55	$26.55	$25.34	0
2019-08-21	$26.71	$26.71	$26.71	$26.71	$25.50	2
2019-08-20	$26.50	$26.53	$26.50	$26.50	$25.30	202
2019-08-19	$26.42	$26.42	$26.38	$26.42	$25.22	752
2019-08-16	$26.26	$26.26	$26.26	$26.26	$25.07	0
2019-08-15	$25.93	$25.99	$25.93	$25.99	$24.81	329
2019-08-14	$25.93	$25.93	$25.93	$25.93	$24.75	30,000
2019-08-13	$26.40	$26.41	$26.40	$26.41	$25.21	5,000
2019-08-12	$26.21	$26.26	$26.21	$26.26	$25.07	7,260
2019-08-09	$26.46	$26.46	$26.46	$26.46	$25.26	0
2019-08-08	$26.66	$26.66	$26.66	$26.66	$25.45	2
2019-08-07	$26.43	$26.43	$26.43	$26.43	$25.23	3
2019-08-06	$26.31	$26.31	$26.30	$26.30	$25.11	271
2019-08-05	$26.14	$26.14	$26.14	$26.14	$24.95	1
2019-08-02	$26.83	$26.83	$26.83	$26.83	$25.61	2
2019-08-01	$26.90	$26.90	$26.90	$26.90	$25.68	2
2019-07-31	$27.47	$27.47	$27.34	$27.34	$26.10	362
2019-07-30	$27.58	$27.58	$27.58	$27.58	$26.33	2
2019-07-29	$27.77	$27.77	$27.77	$27.77	$26.51	2
2019-07-26	$27.88	$27.88	$27.88	$27.88	$26.61	2
2019-07-25	$27.78	$27.78	$27.75	$27.75	$26.49	4,200
2019-07-24	$27.92	$27.92	$27.92	$27.92	$26.65	2
2019-07-23	$27.94	$27.94	$27.94	$27.94	$26.67	0
2019-07-22	$27.97	$27.97	$27.97	$27.97	$26.70	51
2019-07-19	$27.95	$27.95	$27.95	$27.95	$26.68	4
2019-07-18	$27.93	$28.01	$27.93	$28.01	$26.74	426
2019-07-17	$27.96	$27.96	$27.96	$27.96	$26.69	54
2019-07-16	$28.05	$28.05	$28.05	$28.05	$26.78	47
2019-07-15	$27.99	$28.04	$27.99	$28.04	$26.77	170
2019-07-12	$28.00	$28.00	$28.00	$28.00	$26.73	2
2019-07-11	$27.90	$27.90	$27.90	$27.90	$26.63	128
2019-07-10	$28.06	$28.06	$27.97	$27.99	$26.72	1,800
2019-07-09	$28.00	$28.00	$28.00	$28.00	$26.73	4
2019-07-08	$28.02	$28.02	$28.02	$28.02	$26.75	100
2019-07-05	$28.23	$28.34	$28.15	$28.15	$26.87	1,345
2019-07-03	$28.35	$28.35	$28.35	$28.35	$27.06	302
2019-07-02	$28.34	$28.34	$28.34	$28.34	$27.05	100
2019-07-01	$28.53	$28.53	$28.37	$28.37	$27.08	521
2019-06-28	$28.10	$28.10	$28.10	$28.10	$26.82	102
2019-06-27	$28.15	$28.15	$28.15	$28.15	$26.87	102
2019-06-26	$28.23	$28.23	$28.23	$28.23	$26.70	202
2019-06-25	$28.23	$28.23	$28.00	$28.00	$26.48	651
2019-06-24	$28.24	$28.24	$28.24	$28.24	$26.71	102
2019-06-21	$28.40	$28.40	$28.40	$28.40	$26.86	54
2019-06-20	$28.45	$28.45	$28.45	$28.45	$26.91	2
2019-06-19	$28.22	$28.22	$28.22	$28.22	$26.69	2
2019-06-18	$28.02	$28.02	$28.02	$28.02	$26.50	152
2019-06-17	$27.57	$27.57	$27.57	$27.57	$26.07	102
2019-06-14	$27.56	$27.56	$27.56	$27.56	$26.06	102
2019-06-13	$27.76	$27.76	$27.76	$27.76	$26.25	102
2019-06-12	$27.74	$27.74	$27.74	$27.74	$26.23	103
2019-06-11	$27.95	$28.04	$27.95	$28.04	$26.52	285
2019-06-10	$27.86	$27.86	$27.86	$27.86	$26.35	2
2019-06-07	$27.66	$27.70	$27.66	$27.70	$26.19	332
2019-06-06	$27.40	$27.40	$27.40	$27.40	$25.91	102
2019-06-05	$27.43	$27.43	$27.43	$27.43	$25.94	102
2019-06-04	$27.55	$27.55	$27.55	$27.55	$26.05	100
2019-06-03	$27.27	$27.67	$27.24	$27.56	$26.06	477
2019-05-31	$27.33	$27.33	$27.33	$27.33	$25.85	139
2019-05-30	$27.31	$27.31	$27.31	$27.31	$25.83	2
2019-05-29	$27.17	$27.17	$27.17	$27.17	$25.70	2
2019-05-28	$27.10	$27.10	$27.10	$27.10	$25.63	2
2019-05-24	$26.94	$26.94	$26.94	$26.94	$25.48	95
2019-05-23	$26.75	$26.87	$26.75	$26.87	$25.41	735
2019-05-22	$27.33	$27.33	$27.24	$27.24	$25.76	1,169
2019-05-21	$27.33	$27.33	$27.33	$27.33	$25.85	2
2019-05-20	$26.96	$26.96	$26.96	$26.96	$25.50	102
2019-05-17	$27.24	$27.25	$27.24	$27.25	$25.77	355
2019-05-16	$27.64	$27.76	$27.55	$27.61	$26.11	5,685
2019-05-15	$27.68	$27.68	$27.68	$27.68	$26.18	160
2019-05-14	$27.59	$27.59	$27.59	$27.59	$26.09	0
2019-05-13	$27.26	$27.26	$27.26	$27.26	$25.78	2
2019-05-10	$28.06	$28.08	$27.95	$28.04	$26.52	5,914
2019-05-09	$27.96	$27.97	$27.96	$27.97	$26.45	356
2019-05-08	$28.33	$28.33	$28.33	$28.33	$26.79	2
2019-05-07	$28.45	$28.46	$28.43	$28.43	$26.89	2,283
2019-05-06	$28.86	$28.86	$28.86	$28.86	$27.29	0
2019-05-03	$29.50	$29.52	$29.50	$29.52	$27.92	1,742
2019-05-02	$29.29	$29.29	$29.29	$29.29	$27.70	4
2019-05-01	$29.19	$29.19	$29.19	$29.19	$27.61	2
2019-04-30	$29.38	$29.38	$29.38	$29.38	$27.79	0
2019-04-29	$29.39	$29.39	$29.39	$29.39	$27.80	1
2019-04-26	$29.36	$29.36	$29.36	$29.36	$27.77	3
2019-04-25	$29.35	$29.35	$29.35	$29.35	$27.76	2
2019-04-24	$29.42	$29.44	$29.42	$29.44	$27.84	255
2019-04-23	$29.67	$29.67	$29.67	$29.67	$28.06	5
2019-04-22	$29.67	$29.67	$29.67	$29.67	$28.06	2
2019-04-18	$29.76	$29.76	$29.76	$29.76	$28.14	198
2019-04-17	$29.84	$29.84	$29.84	$29.84	$28.22	0
2019-04-16	$29.79	$29.79	$29.78	$29.78	$28.17	905
2019-04-15	$29.60	$29.60	$29.60	$29.60	$27.99	184
2019-04-12	$29.75	$29.89	$29.73	$29.73	$28.12	7,839
2019-04-11	$29.51	$29.53	$29.51	$29.53	$27.93	339
2019-04-10	$29.75	$29.75	$29.75	$29.75	$28.14	2
2019-04-09	$29.67	$29.67	$29.67	$29.67	$28.06	3
2019-04-08	$29.78	$29.78	$29.75	$29.75	$28.14	2,218
2019-04-05	$29.75	$29.75	$29.75	$29.75	$28.14	1,535
2019-04-04	$29.57	$29.57	$29.57	$29.57	$27.97	2
2019-04-03	$29.40	$29.40	$29.40	$29.40	$27.80	12
2019-04-02	$29.17	$29.17	$29.17	$29.17	$27.59	1
2019-04-01	$29.21	$29.22	$29.20	$29.22	$27.63	1,973
2019-03-29	$28.78	$28.87	$28.78	$28.87	$27.30	395
2019-03-28	$28.72	$28.72	$28.72	$28.72	$27.16	4
2019-03-27	$28.51	$28.55	$28.51	$28.55	$27.00	165
2019-03-26	$28.77	$28.77	$28.77	$28.77	$27.21	66
2019-03-25	$28.64	$28.64	$28.64	$28.64	$27.09	12
2019-03-22	$28.63	$28.63	$28.63	$28.63	$27.08	26
2019-03-21	$29.10	$29.22	$29.10	$29.22	$27.63	477
2019-03-20	$29.17	$29.18	$29.08	$29.18	$27.59	2,607
2019-03-19	$29.32	$29.32	$29.32	$29.32	$27.72	100
2019-03-18	$29.34	$29.34	$29.34	$29.34	$27.74	6
2019-03-15	$29.21	$29.21	$29.15	$29.15	$27.55	589
2019-03-14	$28.85	$28.85	$28.85	$28.85	$27.27	102
2019-03-13	$28.93	$28.93	$28.93	$28.93	$27.35	102
2019-03-12	$28.92	$28.92	$28.92	$28.92	$27.34	2
2019-03-11	$28.84	$28.84	$28.82	$28.84	$27.27	5,267
2019-03-08	$28.42	$28.42	$28.42	$28.42	$26.87	152
2019-03-07	$28.71	$28.71	$28.66	$28.66	$27.10	188
2019-03-06	$29.00	$29.00	$29.00	$29.00	$27.42	102
2019-03-05	$29.06	$29.13	$29.06	$29.13	$27.54	200
2019-03-04	$28.93	$28.93	$28.88	$28.88	$27.30	303
2019-03-01	$28.83	$28.83	$28.83	$28.83	$27.26	165
2019-02-28	$28.67	$28.67	$28.67	$28.67	$27.10	2
2019-02-27	$28.96	$28.96	$28.96	$28.96	$27.38	165
2019-02-26	$29.21	$29.21	$29.21	$29.21	$27.62	4
2019-02-25	$29.27	$29.27	$29.27	$29.27	$27.67	2
2019-02-22	$29.03	$29.03	$29.03	$29.03	$27.45	2
2019-02-21	$28.69	$28.69	$28.69	$28.69	$27.12	102
2019-02-20	$28.69	$28.69	$28.69	$28.69	$27.12	118
2019-02-19	$28.55	$28.55	$28.55	$28.55	$26.99	125
2019-02-15	$28.41	$28.72	$27.57	$28.38	$26.83	2,338
2019-02-14	$28.46	$28.46	$28.46	$28.46	$26.91	100
2019-02-13	$28.36	$28.36	$28.36	$28.36	$26.81	62
2019-02-12	$28.39	$28.40	$28.36	$28.36	$26.81	716
2019-02-11	$28.19	$28.22	$28.18	$28.18	$26.64	1,479
2019-02-08	$28.25	$28.25	$28.25	$28.25	$26.71	170
2019-02-07	$28.35	$28.35	$28.35	$28.35	$26.80	0
2019-02-06	$28.81	$28.81	$28.59	$28.59	$27.03	260
2019-02-05	$28.87	$28.87	$28.87	$28.87	$27.29	2
2019-02-04	$28.54	$28.54	$28.54	$28.54	$26.98	102
2019-02-01	$28.38	$28.41	$28.38	$28.41	$26.86	507
2019-01-31	$28.41	$28.50	$28.41	$28.50	$26.94	311
2019-01-30	$28.14	$28.32	$27.58	$28.32	$26.77	1,168
2019-01-29	$27.90	$27.90	$27.90	$27.90	$26.38	2
2019-01-28	$27.82	$27.88	$27.82	$27.88	$26.36	101
2019-01-25	$28.12	$28.12	$28.12	$28.12	$26.58	0
2019-01-24	$27.82	$27.88	$27.80	$27.85	$26.33	1,227
2019-01-23	$27.57	$27.57	$27.57	$27.57	$26.06	4
2019-01-22	$27.34	$27.34	$27.34	$27.34	$25.85	2
2019-01-18	$27.66	$27.73	$27.66	$27.73	$26.22	264
2019-01-17	$27.57	$27.65	$27.57	$27.64	$26.13	1,389
2019-01-16	$27.43	$27.43	$27.43	$27.43	$25.93	0
2019-01-15	$27.13	$27.13	$27.13	$27.13	$25.65	2
2019-01-14	$27.07	$27.07	$27.07	$27.07	$25.59	0
2019-01-11	$27.12	$27.12	$27.07	$27.07	$25.59	1,588
2019-01-10	$26.99	$27.15	$26.99	$27.15	$25.67	105
2019-01-09	$26.75	$26.94	$26.51	$26.92	$25.45	826
2019-01-08	$26.53	$26.58	$26.53	$26.58	$25.13	100
2019-01-07	$26.35	$26.50	$26.35	$26.50	$25.05	143
2019-01-04	$26.14	$26.36	$26.14	$26.36	$24.92	407
2019-01-03	$25.67	$25.73	$25.67	$25.73	$24.33	1,095
2019-01-02	$26.08	$26.16	$26.08	$26.12	$24.70	2,118
2018-12-31	$25.89	$26.03	$25.89	$26.03	$24.61	465
2018-12-28	$26.05	$26.48	$25.73	$26.02	$24.60	47,100
2018-12-27	$25.54	$26.04	$25.54	$26.02	$24.49	1,274
2018-12-26	$25.54	$26.04	$25.54	$26.04	$24.51	235
2018-12-24	$25.86	$25.86	$25.86	$25.86	$24.34	0
2018-12-21	$25.87	$25.87	$25.85	$25.86	$24.34	290
2018-12-20	$26.10	$26.17	$26.10	$26.17	$24.63	100
2018-12-19	$26.50	$26.50	$26.00	$26.00	$24.46	140
2018-12-18	$26.39	$26.41	$26.30	$26.38	$24.83	1,551
2018-12-17	$26.41	$26.41	$26.21	$26.21	$24.67	13,991
2018-12-14	$26.57	$26.57	$26.57	$26.57	$25.00	69
2018-12-13	$26.78	$26.78	$26.78	$26.78	$25.20	57
2018-12-12	$26.73	$26.86	$26.65	$26.65	$25.08	708
2018-12-11	$26.46	$26.46	$26.25	$26.36	$24.81	580
2018-12-10	$26.00	$26.27	$26.00	$26.27	$24.72	225
2018-12-07	$26.58	$26.58	$26.58	$26.58	$25.01	100
2018-12-06	$26.50	$26.56	$26.41	$26.56	$25.00	718
2018-12-04	$26.94	$26.94	$26.94	$26.94	$25.35	100
2018-12-03	$27.30	$27.30	$27.30	$27.30	$25.69	130
2018-11-30	$26.95	$26.95	$26.95	$26.95	$25.36	1,344
2018-11-29	$27.18	$27.18	$27.18	$27.18	$25.58	97
2018-11-28	$27.18	$27.18	$27.18	$27.18	$25.58	4,980
2018-11-27	$26.44	$26.92	$26.44	$26.92	$25.33	2,820
2018-11-26	$26.64	$26.64	$26.64	$26.64	$25.07	0
2018-11-21	$26.64	$26.64	$26.64	$26.64	$25.07	100
2018-11-20	$26.38	$26.42	$26.27	$26.27	$24.72	5,876
2018-11-19	$26.87	$26.87	$26.87	$26.87	$25.29	3
2018-11-16	$26.65	$26.89	$26.65	$26.87	$25.29	882
2018-11-15	$26.51	$26.51	$26.51	$26.51	$24.95	172
2018-11-14	$26.06	$26.06	$26.06	$26.06	$24.52	92
2018-11-13	$26.06	$26.06	$26.06	$26.06	$24.52	36
2018-11-12	$26.20	$26.20	$26.06	$26.06	$24.52	15,600
2018-11-09	$26.31	$26.43	$26.31	$26.43	$24.87	349
2018-11-08	$26.49	$26.49	$26.49	$26.49	$24.93	76
2018-11-07	$26.49	$26.49	$26.49	$26.49	$24.93	2
2018-11-06	$26.49	$26.49	$26.49	$26.49	$24.93	0
2018-11-05	$26.49	$26.49	$26.49	$26.49	$24.93	0
2018-11-02	$26.49	$26.49	$26.49	$26.49	$24.93	522
2018-11-01	$26.03	$26.03	$26.03	$26.03	$24.50	63
2018-10-31	$26.03	$26.03	$26.03	$26.03	$24.50	422
2018-10-30	$25.68	$25.68	$25.68	$25.68	$24.17	44
2018-10-29	$25.68	$25.68	$25.68	$25.68	$24.17	100
2018-10-26	$26.46	$26.46	$26.46	$26.46	$24.90	0
2018-10-25	$26.46	$26.46	$26.46	$26.46	$24.90	0
2018-10-24	$26.46	$26.46	$26.46	$26.46	$24.90	0
2018-10-23	$26.46	$26.46	$26.46	$26.46	$24.90	0
2018-10-22	$26.46	$26.46	$26.46	$26.46	$24.90	100
2018-10-19	$26.35	$26.35	$26.35	$26.35	$24.80	0
2018-10-18	$26.35	$26.35	$26.35	$26.35	$24.80	0
2018-10-17	$26.35	$26.35	$26.35	$26.35	$24.80	0
2018-10-16	$26.35	$26.35	$26.35	$26.35	$24.80	6
2018-10-15	$26.32	$26.35	$26.32	$26.35	$24.80	352
2018-10-12	$26.45	$26.53	$26.24	$26.45	$24.89	7,800
2018-10-11	$26.28	$26.28	$25.84	$25.87	$24.35	36,400
2018-10-10	$26.77	$26.77	$26.77	$26.77	$25.19	100
2018-10-09	$27.06	$27.06	$27.06	$27.06	$25.47	0
2018-10-08	$27.06	$27.06	$27.06	$27.06	$25.47	200
2018-10-05	$27.31	$27.31	$27.14	$27.15	$25.55	851
2018-10-04	$27.38	$27.38	$27.38	$27.38	$25.77	591
2018-10-03	$27.96	$27.97	$27.74	$27.74	$26.11	26,613
2018-10-02	$28.09	$28.14	$28.09	$28.14	$26.48	806
2018-10-01	$28.25	$28.25	$28.25	$28.25	$26.59	104
2018-09-28	$28.14	$28.14	$28.14	$28.14	$26.48	100
2018-09-27	$28.74	$28.74	$28.74	$28.74	$26.67	200
2018-09-26	$28.65	$28.65	$28.65	$28.65	$26.59	121
2018-09-25	$28.60	$28.60	$28.60	$28.60	$26.54	100
2018-09-24	$28.49	$28.49	$28.49	$28.49	$26.44	260
2018-09-21	$28.73	$28.77	$28.67	$28.67	$26.61	1,552
2018-09-20	$28.54	$28.62	$28.54	$28.60	$26.54	74,875
2018-09-19	$28.45	$28.48	$28.45	$28.48	$26.43	670
2018-09-18	$28.27	$28.28	$28.17	$28.28	$26.25	1,097
2018-09-17	$28.00	$28.08	$27.96	$27.98	$25.97	10,935
2018-09-14	$28.16	$28.20	$28.05	$28.05	$26.03	496
2018-09-13	$28.02	$28.23	$28.02	$28.23	$26.20	2,560
2018-09-12	$27.89	$27.90	$27.89	$27.90	$25.89	400
2018-09-11	$27.73	$27.88	$27.73	$27.88	$25.88	420
2018-09-10	$27.92	$27.92	$27.88	$27.91	$25.90	1,020
2018-09-07	$28.11	$28.18	$28.11	$28.18	$26.15	351
2018-09-06	$28.18	$28.34	$28.15	$28.34	$26.30	3,591
2018-09-05	$28.43	$28.43	$28.36	$28.40	$26.36	626
2018-09-04	$28.58	$28.58	$28.58	$28.58	$26.53	157
2018-08-31	$28.91	$29.05	$28.87	$29.05	$26.96	3,574
2018-08-30	$28.89	$28.89	$28.83	$28.83	$26.76	211
2018-08-29	$29.34	$29.44	$29.34	$29.44	$27.32	3,473
2018-08-28	$29.24	$29.24	$29.15	$29.21	$27.11	359
2018-08-27	$29.24	$29.24	$29.21	$29.22	$27.12	643
2018-08-24	$28.98	$28.98	$28.98	$28.98	$26.90	104
2018-08-23	$28.66	$28.69	$28.64	$28.69	$26.63	1,352
2018-08-22	$28.77	$28.93	$28.77	$28.93	$26.85	10,326
2018-08-21	$28.72	$28.84	$28.72	$28.79	$26.72	954
2018-08-20	$28.37	$28.51	$28.37	$28.51	$26.46	2,305
2018-08-17	$28.12	$28.49	$28.12	$28.49	$26.44	2,285
2018-08-16	$28.49	$28.65	$28.21	$28.21	$26.18	786,339
2018-08-15	$28.82	$28.82	$28.82	$28.82	$26.75	141
2018-08-14	$28.82	$28.82	$28.82	$28.82	$26.75	598
2018-08-13	$28.81	$28.95	$28.71	$28.71	$26.65	1,672
2018-08-10	$29.15	$29.16	$29.00	$29.00	$26.91	1,421
2018-08-09	$29.52	$29.52	$29.52	$29.52	$27.40	134
2018-08-08	$29.21	$29.30	$29.21	$29.27	$27.17	1,265
2018-08-07	$29.40	$29.45	$29.40	$29.45	$27.33	448
2018-08-06	$29.12	$29.14	$29.12	$29.14	$27.04	487
2018-08-03	$29.26	$29.26	$29.26	$29.26	$27.16	3,040
2018-08-02	$28.81	$29.17	$28.81	$29.17	$27.07	479
2018-08-01	$29.46	$29.46	$29.46	$29.46	$27.34	87
2018-07-31	$29.46	$29.46	$29.46	$29.46	$27.34	200
2018-07-30	$29.33	$29.33	$29.33	$29.33	$27.22	1
2018-07-27	$29.44	$29.44	$29.33	$29.33	$27.22	642
2018-07-26	$29.35	$29.35	$29.35	$29.35	$27.24	376
2018-07-25	$29.18	$29.18	$29.18	$29.18	$27.08	284
2018-07-24	$29.26	$29.26	$29.19	$29.26	$27.16	914
2018-07-23	$28.90	$28.90	$28.90	$28.90	$26.82	299
2018-07-20	$29.00	$29.00	$28.94	$28.95	$26.87	1,024
2018-07-19	$28.75	$28.75	$28.69	$28.69	$26.63	580
2018-07-18	$28.85	$28.98	$28.85	$28.98	$26.90	715
2018-07-17	$28.97	$28.99	$28.97	$28.99	$26.91	1,252
2018-07-16	$28.84	$28.84	$28.74	$28.76	$26.69	1,299
2018-07-13	$28.93	$29.00	$28.93	$29.00	$26.91	1,167
2018-07-12	$28.93	$28.93	$28.92	$28.92	$26.84	704
2018-07-11	$28.74	$28.74	$28.64	$28.64	$26.58	459
2018-07-10	$28.84	$28.88	$28.83	$28.88	$26.80	1,776
2018-07-09	$28.97	$29.01	$28.90	$29.00	$26.91	2,223
2018-07-06	$28.46	$28.46	$28.46	$28.46	$26.41	107
2018-07-05	$28.48	$28.62	$28.46	$28.46	$26.41	5,239
2018-07-03	$28.68	$28.68	$28.64	$28.64	$26.58	532
2018-07-02	$28.92	$28.92	$28.92	$28.92	$26.84	214
2018-06-29	$28.92	$28.98	$28.92	$28.92	$26.84	4,260
2018-06-28	$28.41	$28.41	$28.37	$28.37	$26.33	1,110
2018-06-27	$28.60	$28.60	$28.40	$28.40	$26.36	1,831
2018-06-26	$28.91	$29.00	$28.91	$29.00	$26.91	772
2018-06-25	$29.02	$29.02	$28.97	$28.97	$26.89	467
2018-06-22	$29.27	$29.27	$29.27	$29.27	$27.17	272
2018-06-21	$29.43	$29.43	$29.23	$29.23	$26.95	1,004
2018-06-20	$29.68	$29.77	$29.68	$29.75	$27.43	1,132
2018-06-19	$29.57	$29.60	$29.57	$29.60	$27.29	718
2018-06-18	$30.12	$30.12	$30.12	$30.12	$27.77	258
2018-06-15	$30.19	$30.22	$30.12	$30.12	$27.77	3,718
2018-06-14	$30.64	$30.64	$30.47	$30.53	$28.15	884
2018-06-13	$30.63	$30.67	$30.63	$30.67	$28.28	759
2018-06-12	$30.83	$30.83	$30.83	$30.83	$28.42	420
2018-06-11	$30.93	$30.93	$30.81	$30.81	$28.41	3,456
2018-06-08	$30.94	$30.97	$30.94	$30.95	$28.54	641
2018-06-07	$31.11	$31.11	$30.93	$30.93	$28.52	1,683
2018-06-06	$30.85	$30.85	$30.85	$30.85	$28.44	97
2018-06-05	$30.91	$30.91	$30.85	$30.85	$28.44	895
2018-06-04	$30.95	$30.95	$30.95	$30.95	$28.54	350
2018-06-01	$30.50	$30.50	$30.50	$30.50	$28.12	135
2018-05-31	$30.48	$30.50	$30.45	$30.50	$28.12	1,284
2018-05-30	$30.46	$30.55	$30.46	$30.55	$28.17	672
2018-05-29	$30.27	$30.33	$30.27	$30.33	$27.96	2,571
2018-05-25	$30.75	$30.75	$30.75	$30.75	$28.35	95
2018-05-24	$30.75	$30.75	$30.75	$30.75	$28.35	217
2018-05-23	$30.76	$30.95	$30.76	$30.95	$28.54	558
2018-05-22	$31.03	$31.03	$30.89	$30.89	$28.48	697
2018-05-21	$31.06	$31.06	$30.89	$30.89	$28.48	730
2018-05-18	$30.93	$30.93	$30.77	$30.78	$28.38	2,840
2018-05-17	$31.02	$31.02	$30.90	$30.90	$28.49	685
2018-05-16	$31.23	$31.30	$31.19	$31.19	$28.76	2,340
2018-05-15	$31.06	$31.06	$30.89	$30.89	$28.48	2,095
2018-05-14	$31.40	$31.40	$31.23	$31.23	$28.79	2,736
2018-05-11	$31.18	$31.28	$31.18	$31.28	$28.84	6,428
2018-05-10	$30.78	$30.78	$30.78	$30.78	$28.38	315
2018-05-09	$30.78	$30.81	$30.74	$30.81	$28.41	1,042
2018-05-08	$30.62	$30.80	$30.62	$30.80	$28.40	2,705
2018-05-07	$30.70	$30.82	$30.65	$30.69	$28.30	10,579
2018-05-04	$30.74	$30.79	$30.73	$30.79	$28.39	1,252
2018-05-03	$30.77	$30.77	$30.45	$30.66	$28.27	629
2018-05-02	$31.08	$31.08	$31.08	$31.08	$28.65	553
2018-05-01	$30.77	$30.86	$30.68	$30.86	$28.45	1,759
2018-04-30	$31.22	$31.22	$30.88	$30.90	$28.49	26,335
2018-04-27	$31.00	$31.11	$30.86	$30.91	$28.50	3,690
2018-04-26	$30.80	$30.81	$30.80	$30.81	$28.41	642
2018-04-25	$30.64	$30.74	$30.64	$30.74	$28.34	2,992
2018-04-24	$31.04	$31.04	$30.64	$30.77	$28.37	3,309
2018-04-23	$30.89	$30.89	$30.89	$30.89	$28.48	296
2018-04-20	$31.08	$31.08	$31.08	$31.08	$28.65	246
2018-04-19	$31.23	$31.23	$31.07	$31.15	$28.72	474
2018-04-18	$30.97	$31.15	$30.97	$31.15	$28.72	812
2018-04-17	$30.91	$30.91	$30.91	$30.91	$28.50	253
2018-04-16	$30.88	$30.96	$30.87	$30.91	$28.50	1,460
2018-04-13	$31.28	$31.28	$31.28	$31.28	$28.84	76
2018-04-12	$31.28	$31.28	$31.28	$31.28	$28.84	300
2018-04-11	$31.17	$31.17	$31.17	$31.17	$28.74	310
2018-04-10	$31.06	$31.28	$31.06	$31.24	$28.80	2,268
2018-04-09	$30.77	$30.96	$30.77	$30.89	$28.48	39,583
2018-04-06	$30.98	$30.98	$30.62	$30.62	$28.23	333
2018-04-05	$31.24	$31.24	$30.91	$30.91	$28.50	1,231
2018-04-04	$30.83	$31.12	$30.76	$31.12	$28.69	24,547
2018-04-03	$30.84	$31.18	$30.84	$31.04	$28.62	4,447
2018-04-02	$30.99	$31.00	$30.44	$30.44	$28.06	2,131
2018-03-29	$30.78	$31.09	$30.78	$31.09	$28.66	2,148
2018-03-28	$30.84	$30.86	$30.78	$30.86	$28.45	2,451
2018-03-27	$30.97	$31.18	$30.96	$31.18	$28.75	23,134
2018-03-26	$29.89	$31.00	$29.89	$31.00	$28.58	5,818
2018-03-23	$30.72	$30.85	$30.20	$30.20	$27.84	2,983
2018-03-22	$31.40	$31.40	$31.40	$31.40	$28.91	537
2018-03-21	$31.42	$31.58	$31.34	$31.40	$28.91	43,073
2018-03-20	$31.59	$31.62	$31.57	$31.57	$29.06	1,116
2018-03-19	$31.49	$31.49	$31.22	$31.22	$28.74	3,018
2018-03-16	$31.59	$31.86	$31.59	$31.70	$29.18	23,389
2018-03-15	$31.90	$31.90	$31.72	$31.73	$29.21	1,883
2018-03-14	$31.76	$31.76	$31.59	$31.59	$29.08	980
2018-03-13	$31.83	$31.93	$31.69	$31.75	$29.23	2,868
2018-03-12	$31.73	$31.91	$31.73	$31.76	$29.24	940
2018-03-09	$31.68	$31.82	$31.66	$31.73	$29.21	22,183
2018-03-08	$31.39	$31.41	$31.38	$31.41	$28.92	1,250
2018-03-07	$31.23	$31.33	$31.23	$31.33	$28.84	1,300
2018-03-06	$31.22	$31.40	$31.20	$31.23	$28.75	6,864
2018-03-05	$31.25	$31.25	$31.25	$31.25	$28.77	276
2018-03-02	$30.89	$31.28	$30.88	$31.28	$28.80	4,128
2018-03-01	$31.42	$31.56	$31.11	$31.27	$28.79	3,552
2018-02-28	$31.45	$31.55	$31.36	$31.50	$29.00	13,997
2018-02-27	$32.03	$32.03	$32.03	$32.03	$29.49	184
2018-02-26	$32.11	$32.21	$32.03	$32.03	$29.49	846
2018-02-23	$31.82	$32.07	$31.71	$31.93	$29.40	73,911
2018-02-22	$31.75	$31.80	$31.65	$31.70	$29.18	2,949
2018-02-21	$31.91	$31.95	$31.76	$31.76	$29.24	1,617
2018-02-20	$31.36	$31.51	$29.09	$31.51	$29.01	4,353
2018-02-16	$31.81	$31.96	$31.63	$31.84	$29.31	2,919
2018-02-15	$31.51	$31.71	$31.51	$31.71	$29.19	2,929
2018-02-14	$30.98	$31.28	$30.98	$31.28	$28.80	2,959
2018-02-13	$30.93	$30.93	$30.93	$30.93	$28.48	414
2018-02-12	$30.57	$30.90	$30.57	$30.90	$28.45	1,777
2018-02-09	$30.28	$30.28	$29.74	$29.81	$27.44	8,271
2018-02-08	$30.71	$30.71	$30.40	$30.40	$27.99	1,280
2018-02-07	$31.11	$31.45	$30.93	$31.43	$28.94	2,913
2018-02-06	$31.48	$31.86	$31.40	$31.75	$29.23	2,598
2018-02-05	$32.16	$32.16	$31.60	$31.60	$29.09	1,370
2018-02-02	$32.25	$32.25	$32.07	$32.07	$29.53	825
2018-02-01	$32.56	$32.56	$32.56	$32.56	$29.98	260
2018-01-31	$32.49	$32.80	$32.49	$32.64	$30.05	2,468
2018-01-30	$32.49	$32.60	$32.38	$32.60	$30.01	9,347
2018-01-29	$32.83	$32.87	$32.83	$32.87	$30.26	2,614
2018-01-26	$32.98	$33.14	$32.94	$33.14	$30.51	1,379
2018-01-25	$32.84	$32.98	$32.82	$32.83	$30.22	3,957
2018-01-24	$32.72	$32.74	$32.72	$32.72	$30.12	1,266
2018-01-23	$32.74	$32.77	$32.43	$32.46	$29.88	6,182
2018-01-22	$32.38	$32.46	$32.34	$32.46	$29.88	1,577
2018-01-19	$32.29	$32.31	$32.17	$32.31	$29.75	1,834
2018-01-18	$32.17	$32.22	$32.07	$32.21	$29.65	1,943
2018-01-17	$31.93	$32.13	$31.93	$32.13	$29.58	1,203
2018-01-16	$31.90	$31.90	$31.90	$31.90	$29.37	488
2018-01-12	$31.77	$31.77	$31.53	$31.53	$29.03	3,149
2018-01-11	$31.32	$31.50	$31.32	$31.41	$28.92	2,958
2018-01-10	$31.60	$31.60	$31.42	$31.42	$28.93	776
2018-01-09	$31.65	$31.76	$31.58	$31.58	$29.07	1,158
2018-01-08	$31.73	$31.73	$31.59	$31.59	$29.08	1,330
2018-01-05	$31.56	$31.66	$31.54	$31.66	$29.15	2,910
2018-01-04	$31.45	$31.49	$31.34	$31.42	$28.93	8,967
2018-01-03	$31.30	$31.47	$31.16	$31.36	$28.87	2,955
2018-01-02	$30.96	$31.27	$30.96	$31.00	$28.54	4,827
2017-12-29	$30.68	$30.93	$30.68	$30.85	$28.40	2,850
2017-12-28	$30.45	$30.63	$30.45	$30.51	$28.09	1,499
2017-12-27	$30.20	$30.38	$30.20	$30.37	$27.96	3,015
2017-12-26	$30.29	$30.43	$30.29	$30.43	$27.84	1,544
2017-12-22	$30.25	$30.42	$30.25	$30.41	$27.82	2,936
2017-12-21	$30.40	$30.40	$30.35	$30.40	$27.81	1,491
2017-12-20	$30.16	$30.16	$30.16	$30.16	$27.59	337
2017-12-19	$30.07	$30.17	$30.02	$30.02	$27.46	2,099
2017-12-18	$30.19	$30.19	$30.19	$30.19	$27.62	411
2017-12-15	$29.90	$30.15	$29.90	$29.94	$27.39	1,986
2017-12-14	$29.90	$30.18	$29.90	$29.97	$27.42	6,170
2017-12-13	$30.06	$30.07	$30.04	$30.04	$27.48	1,808
2017-12-12	$29.93	$29.94	$29.93	$29.94	$27.39	841
2017-12-11	$30.01	$30.05	$29.91	$30.05	$27.49	2,801
2017-12-08	$29.83	$29.90	$29.83	$29.86	$27.32	685
2017-12-07	$29.43	$29.72	$29.43	$29.70	$27.17	14,161
2017-12-06	$29.76	$29.76	$29.65	$29.68	$27.16	3,250
2017-12-05	$30.02	$30.21	$30.02	$30.06	$27.50	4,982
2017-12-04	$30.15	$30.15	$30.09	$30.09	$27.53	814
2017-12-01	$28.71	$29.92	$28.71	$29.91	$27.36	3,717
2017-11-30	$30.17	$30.23	$30.17	$30.19	$27.62	1,207
2017-11-29	$30.47	$30.47	$30.25	$30.25	$27.67	10,835
2017-11-28	$29.79	$30.55	$29.79	$30.48	$27.88	3,187
2017-11-27	$30.90	$30.90	$30.41	$30.41	$27.82	2,060
2017-11-24	$30.80	$30.96	$30.80	$30.96	$28.32	626
2017-11-22	$30.86	$30.90	$30.85	$30.86	$28.23	1,200
2017-11-21	$30.89	$30.89	$30.86	$30.86	$28.23	728
2017-11-20	$30.40	$30.63	$30.40	$30.63	$28.02	734
2017-11-17	$30.40	$30.67	$30.36	$30.58	$27.98	6,489
2017-11-16	$30.29	$30.77	$30.29	$30.63	$28.02	2,162
2017-11-15	$30.35	$30.35	$30.34	$30.35	$27.77	2,349
2017-11-14	$30.61	$30.61	$30.56	$30.56	$27.96	947
2017-11-13	$30.34	$30.70	$30.34	$30.70	$28.08	9,533
2017-11-10	$30.60	$30.78	$30.51	$30.60	$27.99	3,116
2017-11-09	$30.59	$30.69	$30.36	$30.65	$28.04	2,931
2017-11-08	$30.70	$30.82	$30.70	$30.80	$28.18	3,081
2017-11-07	$30.62	$30.75	$30.62	$30.75	$28.13	729
2017-11-06	$30.69	$30.74	$30.69	$30.73	$28.11	994
2017-11-03	$30.52	$30.73	$30.52	$30.71	$28.10	809
2017-11-02	$30.60	$30.65	$30.56	$30.65	$28.04	5,096
2017-11-01	$30.69	$30.75	$30.63	$30.64	$28.03	2,225
2017-10-31	$30.50	$30.50	$30.50	$30.50	$27.90	155
2017-10-30	$30.50	$30.50	$30.50	$30.50	$27.90	44
2017-10-27	$30.50	$30.50	$30.43	$30.50	$27.90	3,048
2017-10-26	$30.46	$30.46	$30.27	$30.33	$27.75	16,702
2017-10-25	$30.43	$30.43	$30.43	$30.43	$27.84	259
2017-10-24	$30.38	$30.43	$30.38	$30.43	$27.84	2,914
2017-10-23	$30.46	$30.46	$30.30	$30.30	$27.72	814
2017-10-20	$30.55	$30.55	$30.55	$30.55	$27.95	953
2017-10-19	$30.30	$30.30	$30.13	$30.23	$27.66	1,439
2017-10-18	$30.56	$30.64	$30.56	$30.64	$28.03	485
2017-10-17	$30.54	$30.57	$30.47	$30.57	$27.97	2,580
2017-10-16	$30.74	$30.74	$30.41	$30.55	$27.95	2,370
2017-10-13	$30.55	$30.88	$30.45	$30.45	$27.86	2,422
2017-10-12	$30.47	$30.66	$30.47	$30.64	$28.03	2,342
2017-10-11	$30.52	$30.52	$30.46	$30.46	$27.87	1,293
2017-10-10	$30.30	$30.38	$30.30	$30.38	$27.79	3,336
2017-10-09	$30.28	$30.29	$30.20	$30.21	$27.64	663
2017-10-06	$30.28	$30.32	$30.14	$30.32	$27.73	1,869
2017-10-05	$30.42	$30.48	$30.34	$30.38	$27.79	11,595
2017-10-04	$30.27	$30.32	$30.08	$30.08	$27.52	25,813
2017-10-03	$30.17	$30.17	$29.92	$30.01	$27.45	4,380
2017-10-02	$29.99	$29.99	$29.83	$29.87	$27.33	22,004
2017-09-29	$29.61	$30.00	$29.49	$29.63	$27.11	25,526
2017-09-28	$29.35	$29.35	$29.35	$29.35	$26.85	959
2017-09-27	$29.42	$29.42	$29.33	$29.41	$26.91	2,069
2017-09-26	$29.37	$29.50	$29.36	$29.46	$26.95	25,268
2017-09-25	$29.62	$29.62	$29.27	$29.42	$26.91	1,473
2017-09-22	$29.97	$29.97	$29.87	$29.87	$27.32	1,054
2017-09-21	$30.53	$30.63	$30.38	$30.38	$27.46	1,337
2017-09-20	$30.59	$30.66	$30.59	$30.66	$27.71	1,066
2017-09-19	$30.58	$30.58	$30.53	$30.53	$27.60	648
2017-09-18	$31.03	$31.03	$30.56	$30.56	$27.63	957
2017-09-15	$30.33	$30.35	$30.30	$30.34	$27.43	820
2017-09-14	$30.26	$30.26	$30.08	$30.24	$27.33	1,711
2017-09-13	$30.12	$30.12	$30.12	$30.12	$27.23	1,790
2017-09-12	$30.34	$30.42	$30.15	$30.15	$27.25	2,427
2017-09-11	$29.96	$30.13	$29.96	$30.13	$27.24	3,017
2017-09-08	$29.88	$29.88	$29.87	$29.87	$27.00	1,522
2017-09-07	$29.92	$29.96	$29.79	$29.83	$26.97	1,489
2017-09-06	$29.91	$29.91	$29.91	$29.91	$27.04	2,211
2017-09-05	$29.81	$29.81	$29.81	$29.81	$26.95	572
2017-09-01	$29.90	$29.90	$29.86	$29.86	$26.99	375
2017-08-31	$29.86	$29.91	$29.69	$29.91	$27.04	6,839
2017-08-30	$29.81	$29.89	$29.70	$29.70	$26.85	5,847
2017-08-29	$29.35	$29.69	$29.35	$29.69	$26.84	5,209
2017-08-28	$29.69	$29.69	$29.69	$29.69	$26.84	224
2017-08-25	$29.52	$29.52	$29.52	$29.52	$26.69	147
2017-08-24	$29.48	$29.52	$29.48	$29.52	$26.69	986
2017-08-23	$29.38	$29.41	$29.35	$29.35	$26.53	2,226
2017-08-22	$29.34	$29.38	$29.34	$29.34	$26.53	1,031
2017-08-21	$29.10	$29.21	$29.08	$29.11	$26.31	1,617
2017-08-18	$29.26	$29.32	$29.08	$29.17	$26.37	1,485
2017-08-17	$29.23	$29.23	$29.23	$29.23	$26.42	579
2017-08-16	$29.27	$29.34	$29.20	$29.34	$26.52	687
2017-08-15	$29.18	$29.18	$28.88	$28.92	$26.15	3,595
2017-08-14	$29.11	$29.15	$28.92	$29.15	$26.35	693
2017-08-11	$28.86	$28.94	$28.69	$28.94	$26.16	3,801
2017-08-10	$29.12	$29.12	$28.76	$28.83	$26.06	2,548
2017-08-09	$29.35	$29.53	$29.28	$29.53	$26.69	1,920
2017-08-08	$29.77	$29.77	$29.49	$29.49	$26.66	1,741
2017-08-07	$29.66	$29.69	$29.66	$29.67	$26.82	1,429
2017-08-04	$29.44	$29.44	$29.44	$29.44	$26.61	176
2017-08-03	$29.34	$29.44	$29.34	$29.44	$26.61	5,057
2017-08-02	$29.47	$29.47	$29.47	$29.47	$26.64	1,026
2017-08-01	$29.48	$29.50	$29.48	$29.48	$26.65	62,999
2017-07-31	$29.30	$29.32	$29.21	$29.21	$26.41	12,832
2017-07-28	$29.38	$29.38	$29.38	$29.38	$26.56	197
2017-07-27	$29.45	$29.45	$29.38	$29.38	$26.56	766
2017-07-26	$29.41	$29.41	$29.29	$29.29	$26.48	495
2017-07-25	$29.33	$29.33	$29.24	$29.26	$26.45	17,344
2017-07-24	$29.44	$29.44	$29.23	$29.36	$26.54	30,055
2017-07-21	$29.23	$29.36	$29.21	$29.21	$26.41	3,810
2017-07-20	$29.41	$29.41	$29.37	$29.37	$26.55	1,543
2017-07-19	$29.44	$29.44	$29.19	$29.19	$26.39	1,145
2017-07-18	$28.98	$29.22	$28.97	$29.22	$26.41	3,659
2017-07-17	$29.48	$29.48	$29.11	$29.21	$26.41	11,395
2017-07-14	$29.20	$29.33	$29.12	$29.25	$26.44	12,039
2017-07-13	$28.93	$29.18	$28.93	$29.04	$26.25	3,905
2017-07-12	$29.01	$29.05	$28.86	$29.03	$26.24	17,230
2017-07-11	$28.67	$28.70	$28.55	$28.63	$25.88	1,496
2017-07-10	$28.57	$28.59	$28.42	$28.59	$25.85	1,312
2017-07-07	$28.34	$28.38	$28.29	$28.38	$25.65	9,113
2017-07-06	$28.45	$28.47	$28.34	$28.42	$25.69	6,049
2017-07-05	$28.43	$28.46	$28.43	$28.44	$25.71	2,354
2017-07-03	$28.29	$28.29	$28.29	$28.29	$25.57	248
2017-06-30	$28.32	$28.38	$28.27	$28.29	$25.57	40,719
2017-06-29	$28.30	$28.30	$28.30	$28.30	$25.59	138
2017-06-28	$28.29	$28.34	$28.29	$28.30	$25.59	1,085
2017-06-27	$28.23	$28.25	$28.04	$28.04	$25.35	17,127
2017-06-26	$28.42	$28.42	$28.32	$28.40	$25.67	20,040
2017-06-23	$28.17	$28.23	$28.08	$28.14	$25.44	4,533
2017-06-22	$28.23	$28.33	$28.18	$28.28	$25.47	3,806
2017-06-21	$28.21	$28.21	$28.04	$28.09	$25.30	5,300
2017-06-20	$28.06	$28.06	$28.06	$28.06	$25.27	1,690
2017-06-19	$28.36	$28.47	$28.36	$28.47	$25.64	1,907
2017-06-16	$28.01	$28.06	$27.94	$28.02	$25.23	6,415
2017-06-15	$27.93	$28.07	$27.86	$27.96	$25.18	12,559
2017-06-14	$28.34	$28.34	$28.34	$28.34	$25.52	310
2017-06-13	$27.96	$28.24	$27.96	$28.18	$25.38	27,349
2017-06-12	$28.22	$28.22	$28.22	$28.22	$25.41	371
2017-06-09	$28.17	$28.22	$28.17	$28.22	$25.41	682
2017-06-08	$28.37	$28.37	$28.28	$28.37	$25.55	1,295
2017-06-07	$28.07	$28.31	$28.07	$28.23	$25.42	1,589
2017-06-06	$28.25	$28.30	$28.13	$28.30	$25.49	1,292
2017-06-05	$28.12	$28.33	$28.12	$28.33	$25.51	863
2017-06-02	$28.15	$28.33	$28.15	$28.31	$25.49	1,474
2017-06-01	$27.99	$27.99	$27.99	$27.99	$25.21	156
2017-05-31	$28.01	$28.03	$28.01	$28.03	$25.24	639
2017-05-30	$28.03	$28.10	$27.97	$28.10	$25.31	2,801
2017-05-26	$28.03	$28.16	$27.94	$28.16	$25.36	3,162
2017-05-25	$28.00	$28.06	$27.91	$27.92	$25.14	16,856
2017-05-24	$27.73	$27.88	$27.71	$27.80	$25.04	7,172
2017-05-23	$27.96	$27.96	$27.70	$27.73	$24.98	7,649
2017-05-22	$27.84	$27.90	$27.67	$27.89	$25.12	1,490
2017-05-19	$27.88	$27.88	$27.81	$27.83	$25.06	1,196
2017-05-18	$27.56	$27.73	$27.44	$27.73	$24.97	82,128
2017-05-17	$28.04	$28.04	$28.04	$28.04	$25.25	166
2017-05-16	$28.14	$28.14	$27.97	$28.04	$25.25	4,228
2017-05-15	$27.93	$28.12	$27.93	$28.06	$25.27	7,953
2017-05-12	$27.93	$27.95	$27.88	$27.92	$25.14	2,912
2017-05-11	$27.79	$28.01	$27.79	$28.01	$25.22	581
2017-05-10	$28.00	$28.00	$27.85	$27.87	$25.09	2,482
2017-05-09	$27.80	$27.90	$27.77	$27.77	$25.01	13,532
2017-05-08	$27.65	$27.68	$27.62	$27.68	$24.92	893
2017-05-05	$27.50	$27.66	$27.49	$27.58	$24.84	3,882
2017-05-04	$27.63	$27.66	$27.63	$27.65	$24.90	914
2017-05-03	$27.67	$27.79	$27.67	$27.79	$25.03	671
2017-05-02	$27.91	$27.91	$27.91	$27.91	$25.13	768
2017-05-01	$27.41	$27.76	$27.41	$27.69	$24.94	2,618
2017-04-28	$27.55	$27.69	$27.53	$27.53	$24.79	6,953
2017-04-27	$27.58	$27.65	$27.49	$27.59	$24.84	1,364
2017-04-26	$27.64	$27.64	$27.64	$27.64	$24.90	429
2017-04-25	$27.55	$27.67	$27.55	$27.57	$24.83	3,044
2017-04-24	$27.37	$27.42	$26.44	$27.42	$24.69	9,946
2017-04-21	$27.20	$27.21	$27.08	$27.08	$24.38	1,556
2017-04-20	$27.05	$27.26	$27.05	$27.21	$24.50	763
2017-04-19	$26.97	$26.99	$26.97	$26.99	$24.31	542
2017-04-18	$27.21	$27.21	$27.04	$27.04	$24.35	1,468
2017-04-17	$27.27	$27.36	$27.27	$27.36	$24.64	705
2017-04-13	$27.38	$27.38	$27.28	$27.28	$24.57	9,772
2017-04-12	$27.34	$27.37	$27.22	$27.28	$24.57	3,082
2017-04-11	$27.19	$27.40	$27.19	$27.25	$24.54	1,588
2017-04-10	$27.49	$27.49	$27.32	$27.34	$24.62	3,231
2017-04-07	$27.46	$27.48	$27.45	$27.48	$24.75	1,501
2017-04-06	$27.50	$27.58	$27.42	$27.45	$24.72	14,518
2017-04-05	$27.55	$27.67	$27.39	$27.39	$24.67	18,459
2017-04-04	$27.28	$27.54	$27.28	$27.36	$24.64	2,688
2017-04-03	$27.46	$27.46	$27.38	$27.38	$24.65	646
2017-03-31	$27.18	$27.24	$27.18	$27.24	$24.54	707
2017-03-30	$27.45	$27.45	$27.26	$27.26	$24.55	26,521
2017-03-29	$27.43	$27.43	$27.43	$27.43	$24.70	19,812
2017-03-28	$27.41	$27.41	$27.37	$27.37	$24.65	739
2017-03-27	$27.18	$27.34	$27.14	$27.29	$24.58	1,918
2017-03-24	$27.31	$27.59	$27.31	$27.51	$24.77	1,268
2017-03-23	$27.27	$27.56	$27.27	$27.31	$24.59	8,818
2017-03-22	$27.30	$27.62	$27.20	$27.62	$24.87	37,230
2017-03-21	$27.53	$27.54	$27.36	$27.36	$24.64	23,479
2017-03-20	$27.44	$27.44	$27.43	$27.43	$24.70	978
2017-03-17	$27.66	$27.66	$27.47	$27.47	$24.74	11,178
2017-03-16	$27.91	$27.91	$27.50	$27.55	$24.81	7,467
2017-03-15	$26.98	$27.59	$26.98	$27.55	$24.81	8,372
2017-03-14	$27.22	$27.22	$26.90	$27.07	$24.38	11,259
2017-03-13	$27.23	$27.29	$27.14	$27.29	$24.58	3,533
2017-03-10	$26.75	$26.91	$26.71	$26.85	$24.18	4,843
2017-03-09	$26.95	$26.95	$26.57	$26.65	$24.00	72,958
2017-03-08	$26.93	$26.98	$26.88	$26.88	$24.21	2,169
2017-03-07	$26.92	$27.02	$26.89	$27.00	$24.32	8,904
2017-03-06	$26.86	$27.03	$26.84	$26.85	$24.18	23,601
2017-03-03	$26.92	$27.08	$26.89	$26.96	$24.28	971
2017-03-02	$26.91	$26.91	$26.84	$26.87	$24.20	6,495
2017-03-01	$27.11	$27.16	$27.06	$27.06	$24.37	17,935
2017-02-28	$27.98	$27.98	$26.65	$26.68	$24.02	1,462
2017-02-27	$26.69	$26.90	$26.68	$26.88	$24.21	3,148
2017-02-24	$26.70	$26.94	$26.70	$26.79	$24.13	9,427
2017-02-23	$27.32	$27.32	$27.08	$27.11	$24.41	6,959
2017-02-22	$26.97	$27.13	$26.97	$27.10	$24.40	1,879
2017-02-21	$26.90	$27.10	$26.90	$27.10	$24.40	2,461
2017-02-17	$26.98	$26.98	$26.88	$26.90	$24.22	1,284
2017-02-16	$26.82	$27.01	$26.82	$26.92	$24.25	2,014
2017-02-15	$27.46	$27.46	$26.74	$27.03	$24.34	8,130
2017-02-14	$26.85	$26.98	$26.68	$26.86	$24.19	2,780
2017-02-13	$27.12	$27.12	$26.84	$27.01	$24.32	11,218
2017-02-10	$26.84	$26.90	$26.82	$26.87	$24.20	12,200
2017-02-09	$26.81	$26.81	$26.79	$26.79	$24.13	586
2017-02-08	$26.49	$26.67	$26.49	$26.56	$23.92	769
2017-02-07	$26.42	$26.47	$26.36	$26.36	$23.74	31,608
2017-02-06	$26.29	$26.52	$26.29	$26.52	$23.88	2,047
2017-02-03	$26.47	$26.62	$26.45	$26.45	$23.82	15,987
2017-02-02	$26.39	$26.46	$26.39	$26.46	$23.83	4,973
2017-02-01	$26.84	$26.84	$26.46	$26.51	$23.87	23,287
2017-01-31	$26.27	$26.39	$26.18	$26.39	$23.77	4,589
2017-01-30	$26.21	$26.38	$26.21	$26.38	$23.76	3,036
2017-01-27	$26.49	$26.50	$26.43	$26.48	$23.84	3,270
2017-01-26	$26.69	$26.69	$26.52	$26.61	$23.96	5,030
2017-01-25	$26.42	$26.52	$26.41	$26.41	$23.79	5,616
2017-01-24	$26.39	$26.48	$26.25	$26.48	$23.85	1,026
2017-01-23	$26.05	$26.26	$26.05	$26.26	$23.65	3,522
2017-01-20	$26.13	$26.15	$26.07	$26.14	$23.54	8,582
2017-01-19	$26.00	$26.24	$25.87	$25.87	$23.30	5,774
2017-01-18	$26.07	$26.18	$26.05	$26.10	$23.50	3,414
2017-01-17	$26.13	$26.14	$25.96	$26.12	$23.52	1,620
2017-01-13	$26.13	$26.14	$26.07	$26.13	$23.53	25,546
2017-01-12	$26.16	$26.27	$26.11	$26.24	$23.63	18,382
2017-01-11	$26.10	$26.10	$26.01	$26.08	$23.49	1,336
2017-01-10	$26.04	$26.06	$25.94	$26.06	$23.46	4,092
2017-01-09	$25.68	$25.97	$25.68	$25.69	$23.14	1,078
2017-01-06	$25.70	$25.82	$25.69	$25.69	$23.14	3,945
2017-01-05	$25.83	$25.88	$25.74	$25.82	$23.25	31,927
2017-01-04	$25.61	$25.75	$25.61	$25.67	$23.12	10,988
2017-01-03	$25.46	$25.70	$25.46	$25.57	$23.03	9,675
2016-12-30	$25.27	$25.36	$25.24	$25.24	$22.73	4,851
2016-12-29	$25.25	$25.33	$25.25	$25.29	$22.77	5,059
2016-12-28	$24.68	$25.05	$24.68	$24.85	$22.38	2,375
2016-12-27	$25.05	$25.06	$25.04	$25.06	$22.41	2,127
2016-12-23	$24.83	$25.12	$24.83	$24.93	$22.29	3,632
2016-12-22	$24.87	$25.05	$24.84	$24.84	$22.21	3,287
2016-12-21	$25.21	$25.21	$25.02	$25.02	$22.37	1,058
2016-12-20	$25.30	$25.30	$25.28	$25.28	$22.61	2,326
2016-12-19	$25.40	$25.40	$25.30	$25.30	$22.62	281
2016-12-16	$25.53	$25.53	$25.28	$25.28	$22.60	1,116
2016-12-15	$25.53	$25.53	$25.44	$25.44	$22.75	1,277
2016-12-14	$25.54	$25.61	$25.18	$25.18	$22.52	6,046
2016-12-13	$25.64	$25.76	$25.64	$25.76	$23.04	1,349
2016-12-12	$25.70	$25.70	$25.70	$25.70	$22.98	35
2016-12-09	$25.68	$25.74	$25.68	$25.70	$22.98	18,584
2016-12-08	$25.85	$25.85	$25.74	$25.83	$23.10	1,038
2016-12-07	$25.84	$25.85	$25.79	$25.79	$23.06	883
2016-12-06	$25.45	$25.45	$25.44	$25.44	$22.75	1,140
2016-12-05	$25.46	$25.46	$25.38	$25.38	$22.70	868
2016-12-02	$25.38	$25.48	$25.32	$25.43	$22.74	7,117
2016-12-01	$25.71	$25.71	$25.34	$25.34	$22.66	2,894
2016-11-30	$25.35	$25.52	$25.35	$25.43	$22.74	17,404
2016-11-29	$25.44	$25.44	$25.44	$25.44	$22.75	486
2016-11-28	$25.33	$25.49	$25.33	$25.44	$22.75	7,693
2016-11-25	$25.36	$25.41	$25.36	$25.41	$22.73	937
2016-11-23	$25.01	$25.26	$25.01	$25.17	$22.51	7,970
2016-11-22	$25.22	$25.50	$25.18	$25.50	$22.80	12,430
2016-11-21	$25.20	$25.29	$25.11	$25.11	$22.45	2,388
2016-11-18	$25.28	$25.28	$25.19	$25.19	$22.52	1,778
2016-11-17	$25.05	$25.17	$24.99	$24.99	$22.35	1,043
2016-11-16	$25.28	$25.28	$25.28	$25.28	$22.61	1,303
2016-11-15	$25.14	$25.24	$24.92	$25.24	$22.57	1,936
2016-11-14	$25.14	$25.14	$24.77	$24.77	$22.15	1,071
2016-11-11	$25.09	$25.09	$25.09	$25.09	$22.43	159
2016-11-10	$25.48	$25.48	$25.48	$25.48	$22.79	684
2016-11-09	$25.43	$25.82	$25.43	$25.82	$23.09	1,767
2016-11-08	$25.84	$26.06	$25.75	$25.88	$23.14	2,087
2016-11-07	$25.76	$25.78	$25.72	$25.78	$23.05	1,372
2016-11-04	$25.16	$25.34	$25.16	$25.19	$22.53	1,502
2016-11-03	$25.50	$25.58	$25.48	$25.50	$22.80	10,762
2016-11-02	$25.54	$25.58	$25.47	$25.58	$22.88	3,145
2016-11-01	$25.92	$25.92	$25.60	$25.60	$22.89	1,306
2016-10-31	$26.00	$26.00	$25.73	$25.87	$23.14	4,454
2016-10-28	$25.84	$25.91	$25.84	$25.91	$23.17	743
2016-10-27	$26.06	$26.06	$26.06	$26.06	$23.31	97
2016-10-26	$25.84	$26.06	$25.84	$26.06	$23.31	1,660
2016-10-25	$26.05	$26.05	$26.05	$26.05	$23.29	540
2016-10-24	$26.06	$26.10	$25.98	$25.98	$23.23	1,152
2016-10-21	$25.91	$26.20	$25.89	$26.15	$23.38	5,579
2016-10-20	$26.01	$26.22	$25.90	$26.18	$23.41	24,846
2016-10-19	$26.28	$26.28	$26.18	$26.18	$23.41	3,963
2016-10-18	$25.77	$26.22	$25.77	$26.22	$23.45	30,796
2016-10-17	$25.82	$25.90	$25.75	$25.76	$23.04	4,705
2016-10-14	$25.38	$25.94	$25.38	$25.88	$23.14	2,700
2016-10-13	$25.61	$25.83	$25.61	$25.83	$23.10	805
2016-10-12	$25.86	$25.92	$25.86	$25.92	$23.18	941
2016-10-11	$25.70	$25.94	$25.70	$25.94	$23.20	824
2016-10-10	$26.28	$26.28	$26.16	$26.16	$23.39	445
2016-10-07	$26.18	$26.22	$25.96	$25.96	$23.21	9,837
2016-10-06	$27.33	$27.33	$26.09	$26.09	$23.33	2,394
2016-10-05	$26.19	$26.23	$26.10	$26.15	$23.39	1,058
2016-10-04	$25.79	$26.01	$25.72	$25.86	$23.13	5,100
2016-10-03	$25.68	$25.96	$25.68	$25.83	$23.10	34,759
2016-09-30	$25.72	$26.01	$25.72	$25.84	$23.10	3,930
2016-09-29	$25.72	$26.10	$25.72	$25.79	$23.06	5,256
2016-09-28	$25.99	$25.99	$25.99	$25.99	$23.24	438
2016-09-27	$25.76	$25.99	$25.74	$25.99	$23.24	3,912
2016-09-26	$25.86	$25.86	$25.70	$25.70	$22.98	5,684
2016-09-23	$26.43	$26.48	$26.35	$26.40	$23.39	2,740
2016-09-22	$26.45	$26.66	$26.45	$26.63	$23.60	6,762
2016-09-21	$26.03	$26.21	$26.03	$26.21	$23.23	881
2016-09-20	$25.57	$25.88	$25.57	$25.67	$22.75	25,789
2016-09-19	$26.13	$26.13	$25.80	$25.81	$22.87	1,362
2016-09-16	$25.89	$26.00	$25.80	$25.86	$22.92	4,581
2016-09-15	$25.70	$26.11	$25.70	$26.11	$23.14	5,180
2016-09-14	$25.30	$25.82	$25.30	$25.59	$22.67	10,617
2016-09-13	$25.88	$25.88	$25.88	$25.88	$22.93	14
2016-09-12	$25.88	$25.88	$25.88	$25.88	$22.93	360
2016-09-09	$26.06	$26.06	$25.88	$25.88	$22.93	1,505
2016-09-08	$26.45	$26.48	$26.28	$26.41	$23.40	3,971
2016-09-07	$26.40	$26.46	$26.27	$26.46	$23.45	2,109
2016-09-06	$26.37	$26.49	$26.36	$26.49	$23.47	5,429
2016-09-02	$25.93	$25.93	$25.93	$25.93	$22.98	150
2016-09-01	$25.92	$25.93	$25.92	$25.93	$22.98	6,199
2016-08-31	$25.93	$25.93	$25.93	$25.93	$22.98	183
2016-08-30	$25.95	$26.04	$25.85	$25.93	$22.98	9,202
2016-08-29	$25.76	$26.03	$25.76	$26.03	$23.07	469
2016-08-26	$26.03	$26.03	$25.61	$25.90	$22.95	5,394
2016-08-25	$25.73	$25.96	$25.72	$25.85	$22.90	2,360
2016-08-24	$25.87	$25.98	$25.87	$25.87	$22.93	3,170
2016-08-23	$25.78	$26.02	$25.78	$25.91	$22.96	3,416
2016-08-22	$25.94	$25.94	$25.87	$25.87	$22.92	924
2016-08-19	$26.04	$26.04	$25.96	$25.98	$23.02	1,732
2016-08-18	$25.98	$26.07	$25.98	$26.07	$23.11	525
2016-08-17	$25.89	$25.93	$25.87	$25.90	$22.95	2,352
2016-08-16	$26.07	$26.07	$26.04	$26.04	$23.08	2,048
2016-08-15	$26.13	$26.13	$26.08	$26.08	$23.11	726
2016-08-12	$25.96	$25.96	$25.96	$25.96	$23.00	664
2016-08-11	$25.91	$25.91	$25.88	$25.88	$22.94	431
2016-08-10	$25.70	$25.88	$25.62	$25.83	$22.89	4,686
2016-08-09	$25.92	$25.92	$25.75	$25.75	$22.82	4,032
2016-08-08	$25.74	$25.74	$25.74	$25.74	$22.81	2,164
2016-08-05	$25.49	$25.70	$25.49	$25.70	$22.77	2,328
2016-08-04	$25.33	$25.33	$25.29	$25.29	$22.41	376
2016-08-03	$25.28	$25.35	$25.18	$25.32	$22.44	2,212
2016-08-02	$25.04	$25.13	$25.04	$25.11	$22.25	2,034
2016-08-01	$25.41	$25.41	$25.23	$25.23	$22.35	525
2016-07-29	$25.28	$25.36	$25.28	$25.29	$22.41	1,995
2016-07-28	$25.10	$25.40	$25.10	$25.40	$22.51	4,837
2016-07-27	$25.34	$25.35	$25.23	$25.35	$22.46	167,731
2016-07-26	$25.27	$25.34	$25.27	$25.30	$22.42	8,340
2016-07-25	$25.04	$25.12	$25.04	$25.12	$22.26	705
2016-07-22	$25.11	$25.23	$25.11	$25.23	$22.36	3,827
2016-07-21	$25.17	$25.17	$25.07	$25.07	$22.21	7,268
2016-07-20	$24.97	$24.97	$24.97	$24.97	$22.13	997
2016-07-19	$25.12	$25.12	$24.79	$24.79	$21.97	5,042
2016-07-18	$25.04	$25.04	$24.92	$25.04	$22.19	684
2016-07-15	$24.97	$24.97	$24.91	$24.91	$22.07	294
2016-07-14	$25.03	$25.03	$24.82	$24.92	$22.09	726
2016-07-13	$24.74	$24.84	$24.74	$24.84	$22.02	964
2016-07-12	$24.74	$24.90	$24.72	$24.77	$21.95	21,742
2016-07-11	$24.49	$24.70	$24.49	$24.70	$21.89	1,146
2016-07-08	$24.38	$24.38	$24.31	$24.37	$21.60	1,884
2016-07-07	$24.14	$24.14	$23.98	$23.98	$21.25	671
2016-07-06	$24.02	$24.22	$24.02	$24.16	$21.41	3,776
2016-07-05	$24.30	$24.31	$24.23	$24.23	$21.47	4,340
2016-07-01	$24.37	$24.51	$24.37	$24.50	$21.71	1,329
2016-06-30	$24.22	$24.41	$24.22	$24.31	$21.54	4,715
2016-06-29	$24.07	$24.18	$24.07	$24.18	$21.43	1,500
2016-06-28	$23.89	$23.89	$23.82	$23.82	$21.11	629
2016-06-27	$23.11	$23.33	$23.10	$23.24	$20.60	1,401
2016-06-24	$23.46	$23.85	$23.46	$23.82	$20.99	2,414
2016-06-23	$24.49	$24.54	$24.37	$24.50	$21.58	1,134
2016-06-22	$24.20	$24.20	$24.16	$24.16	$21.28	810
2016-06-21	$24.14	$24.32	$24.14	$24.32	$21.42	723
2016-06-20	$24.20	$24.20	$24.09	$24.12	$21.24	654
2016-06-17	$23.72	$23.90	$23.56	$23.89	$21.04	1,393
2016-06-16	$23.75	$23.94	$23.58	$23.94	$21.09	973
2016-06-15	$24.07	$24.07	$23.87	$24.04	$21.18	2,120
2016-06-14	$23.95	$23.95	$23.71	$23.71	$20.88	792
2016-06-13	$23.84	$23.99	$23.84	$23.84	$21.00	593
2016-06-10	$24.14	$24.22	$24.05	$24.22	$21.33	1,142
2016-06-09	$24.38	$24.58	$24.38	$24.53	$21.61	3,022
2016-06-08	$24.67	$24.68	$24.49	$24.60	$21.67	2,142
2016-06-07	$24.14	$24.66	$24.14	$24.63	$21.70	14,332
2016-06-06	$24.47	$24.50	$24.31	$24.43	$21.52	2,707
2016-06-03	$24.26	$24.31	$24.26	$24.31	$21.41	866
2016-06-02	$24.08	$24.15	$24.08	$24.12	$21.25	918
2016-06-01	$23.99	$24.01	$23.98	$24.01	$21.15	869
2016-05-31	$23.93	$23.93	$23.93	$23.93	$21.08	341
2016-05-27	$23.96	$24.00	$23.77	$23.96	$21.11	5,580
2016-05-26	$23.87	$23.91	$23.77	$23.77	$20.94	1,057
2016-05-25	$23.41	$23.87	$23.41	$23.87	$21.03	835
2016-05-24	$23.61	$23.67	$23.53	$23.62	$20.81	1,448
2016-05-23	$23.49	$23.54	$23.37	$23.54	$20.74	2,475
2016-05-20	$23.53	$23.53	$23.41	$23.41	$20.62	569
2016-05-19	$23.36	$23.36	$23.17	$23.27	$20.50	2,320
2016-05-18	$23.64	$23.69	$23.38	$23.38	$20.59	2,116
2016-05-17	$23.57	$23.67	$23.42	$23.46	$20.67	1,957
2016-05-16	$23.62	$23.80	$23.60	$23.80	$20.96	2,667
2016-05-13	$23.50	$23.50	$23.50	$23.50	$20.70	111
2016-05-12	$23.61	$23.70	$23.61	$23.67	$20.85	2,244
2016-05-11	$23.69	$23.80	$23.69	$23.70	$20.88	757
2016-05-10	$23.72	$23.83	$23.65	$23.83	$20.99	2,619
2016-05-09	$23.64	$23.67	$23.31	$23.64	$20.82	10,137
2016-05-06	$23.78	$23.78	$23.71	$23.76	$20.93	1,367
2016-05-05	$23.60	$23.62	$23.59	$23.59	$20.78	579
2016-05-04	$23.76	$23.76	$23.66	$23.66	$20.84	1,881
2016-05-03	$23.92	$23.94	$23.72	$23.72	$20.89	1,702
2016-05-02	$24.24	$24.31	$24.16	$24.31	$21.41	8,791
2016-04-29	$24.41	$24.41	$23.98	$23.98	$21.12	5,885
2016-04-28	$24.38	$24.42	$24.31	$24.35	$21.45	1,454
2016-04-27	$24.59	$24.68	$24.59	$24.65	$21.71	1,331
2016-04-26	$24.64	$24.64	$24.47	$24.50	$21.58	6,433
2016-04-25	$24.58	$24.58	$24.42	$24.49	$21.57	1,927
2016-04-22	$24.72	$24.72	$24.67	$24.67	$21.73	5,601
2016-04-21	$24.76	$24.76	$24.50	$24.64	$21.70	10,794
2016-04-20	$24.92	$24.96	$24.78	$24.78	$21.83	6,193
2016-04-19	$24.83	$24.84	$24.69	$24.84	$21.88	1,695
2016-04-18	$24.82	$24.82	$24.82	$24.82	$21.86	395
2016-04-15	$24.59	$24.73	$24.57	$24.58	$21.65	8,063
2016-04-14	$24.58	$24.93	$24.58	$24.77	$21.82	9,827
2016-04-13	$24.77	$24.77	$24.55	$24.62	$21.69	1,352
2016-04-12	$23.89	$24.41	$23.89	$24.26	$21.37	1,641
2016-04-11	$24.20	$24.25	$24.13	$24.13	$21.26	5,149
2016-04-08	$23.94	$23.94	$23.79	$23.85	$21.01	2,039
2016-04-07	$23.82	$23.82	$23.68	$23.69	$20.87	1,304
2016-04-06	$23.82	$23.92	$23.76	$23.92	$21.07	2,418
2016-04-05	$23.68	$23.72	$23.55	$23.58	$20.77	52,806
2016-04-04	$24.25	$24.27	$24.00	$24.10	$21.23	9,371
2016-04-01	$23.99	$23.99	$23.93	$23.93	$21.08	2,340
2016-03-31	$23.87	$24.24	$23.87	$24.08	$21.21	6,554
2016-03-30	$24.28	$24.28	$24.09	$24.09	$21.22	1,757
2016-03-29	$23.69	$24.11	$23.69	$23.93	$21.07	1,787
2016-03-28	$24.00	$24.01	$23.99	$24.01	$21.15	5,134
2016-03-24	$23.83	$23.99	$23.83	$23.98	$21.10	8,065
2016-03-23	$23.87	$23.97	$23.87	$23.93	$21.06	1,686
2016-03-22	$24.33	$24.33	$24.05	$24.05	$21.17	7,983
2016-03-21	$24.31	$24.39	$24.20	$24.36	$21.44	21,566
2016-03-18	$24.19	$24.34	$24.09	$24.26	$21.35	4,842
2016-03-17	$23.94	$24.01	$23.77	$23.87	$21.01	2,656
2016-03-16	$23.38	$23.78	$23.38	$23.78	$20.93	5,256
2016-03-15	$23.48	$23.59	$23.30	$23.46	$20.65	9,310
2016-03-14	$23.83	$23.90	$23.69	$23.69	$20.85	18,197
2016-03-11	$23.83	$23.88	$23.67	$23.81	$20.95	1,483
2016-03-10	$23.64	$23.68	$23.27	$23.38	$20.58	2,909
2016-03-09	$23.10	$23.76	$23.10	$23.54	$20.72	4,156
2016-03-08	$23.54	$23.64	$23.31	$23.56	$20.73	6,155
2016-03-07	$23.75	$23.79	$23.50	$23.76	$20.91	2,318
2016-03-04	$23.59	$23.70	$23.34	$23.70	$20.86	50,346
2016-03-03	$23.22	$23.33	$23.15	$23.33	$20.53	19,375
2016-03-02	$22.56	$23.15	$22.56	$23.15	$20.37	4,416
2016-03-01	$22.22	$23.01	$22.22	$23.01	$20.25	2,394
2016-02-29	$22.45	$22.57	$22.29	$22.36	$19.68	1,506
2016-02-26	$22.36	$22.38	$22.10	$22.21	$19.54	2,395
2016-02-25	$22.00	$22.37	$22.00	$22.37	$19.69	1,306
2016-02-24	$21.88	$22.38	$21.88	$22.38	$19.70	172,341
2016-02-23	$22.49	$22.49	$22.01	$22.11	$19.46	19,279
2016-02-22	$22.69	$22.69	$22.56	$22.60	$19.89	3,457
2016-02-19	$22.28	$22.28	$22.21	$22.21	$19.55	490
2016-02-18	$22.38	$22.48	$22.23	$22.33	$19.65	3,687
2016-02-17	$21.55	$22.40	$21.55	$22.40	$19.71	2,443
2016-02-16	$21.74	$22.12	$21.74	$22.12	$19.47	2,711
2016-02-12	$21.47	$21.47	$21.30	$21.32	$18.76	900
2016-02-11	$21.21	$21.33	$20.99	$21.23	$18.68	1,061
2016-02-10	$21.69	$21.69	$21.69	$21.69	$19.09	7,686
2016-02-09	$21.54	$21.64	$21.39	$21.64	$19.04	5,737
2016-02-08	$21.84	$21.85	$21.56	$21.66	$19.06	9,626
2016-02-05	$22.20	$22.20	$21.78	$21.78	$19.17	1,114
2016-02-04	$22.19	$22.33	$21.98	$22.12	$19.47	1,685
2016-02-03	$21.92	$22.08	$21.90	$22.08	$19.43	1,284
2016-02-02	$22.03	$22.03	$21.66	$21.72	$19.12	3,451
2016-02-01	$22.03	$22.34	$22.03	$22.22	$19.56	6,413
2016-01-29	$22.16	$22.40	$22.05	$22.40	$19.71	2,005
2016-01-28	$21.73	$21.87	$21.73	$21.82	$19.20	5,557
2016-01-27	$21.68	$21.88	$21.64	$21.64	$19.04	3,537
2016-01-26	$21.81	$21.81	$21.62	$21.62	$19.03	189,595
2016-01-25	$20.35	$21.95	$20.35	$21.55	$18.97	34,887
2016-01-22	$21.73	$21.81	$21.64	$21.81	$19.19	17,612
2016-01-21	$22.08	$22.08	$21.36	$21.54	$18.96	128,159
2016-01-20	$20.98	$27.56	$20.65	$21.85	$19.23	305,776
2016-01-19	$21.63	$21.63	$21.44	$21.54	$18.96	2,352
2016-01-15	$21.45	$21.45	$21.21	$21.21	$18.67	1,300
2016-01-14	$22.25	$22.25	$22.25	$22.25	$19.58	100
2016-01-13	$22.28	$22.28	$21.89	$21.89	$19.26	200
2016-01-12	$22.17	$22.17	$22.00	$22.00	$19.36	400
2016-01-11	$22.19	$22.26	$21.75	$21.91	$19.28	6,900
2016-01-08	$22.32	$22.34	$22.14	$22.14	$19.48	3,100
2016-01-07	$22.21	$22.39	$22.16	$22.16	$19.50	1,700
2016-01-06	$23.17	$23.17	$22.98	$22.98	$20.22	249
2016-01-05	$22.98	$23.45	$22.98	$23.25	$20.46	1,680
2016-01-04	$22.80	$22.80	$22.79	$22.79	$20.06	500
2015-12-31	$23.62	$23.67	$23.62	$23.67	$20.83	300
2015-12-30	$23.72	$23.72	$23.72	$23.72	$20.88	100
2015-12-29	$23.88	$23.88	$23.88	$23.88	$21.02	100
2015-12-28	$24.27	$24.27	$24.27	$24.27	$20.94	1,000
2015-12-24	$24.14	$24.14	$24.14	$24.14	$20.83	500
2015-12-23	$24.06	$24.12	$24.06	$24.12	$20.81	200
2015-12-22	$23.81	$23.81	$23.81	$23.81	$20.54	0
2015-12-21	$23.87	$23.94	$23.55	$23.81	$20.54	5,800
2015-12-18	$23.77	$24.35	$23.52	$24.35	$21.01	18,350
2015-12-17	$24.23	$24.23	$24.23	$24.23	$20.91	0
2015-12-16	$23.95	$24.23	$23.95	$24.23	$20.91	200
2015-12-15	$23.85	$23.85	$23.85	$23.85	$20.58	100
2015-12-14	$23.57	$23.57	$23.57	$23.57	$20.34	100
2015-12-11	$23.70	$23.70	$23.70	$23.70	$20.45	100
2015-12-10	$23.97	$23.97	$23.97	$23.97	$20.68	0
2015-12-09	$23.97	$23.97	$23.97	$23.97	$20.68	200
2015-12-08	$23.85	$23.85	$23.85	$23.85	$20.58	200
2015-12-07	$24.60	$24.60	$24.60	$24.60	$21.22	0
2015-12-04	$24.60	$24.60	$24.60	$24.60	$21.22	200
2015-12-03	$24.38	$24.38	$24.35	$24.35	$21.01	300
2015-12-02	$24.56	$24.56	$24.45	$24.45	$21.10	1,700
2015-12-01	$24.81	$24.81	$24.81	$24.81	$21.41	300
2015-11-30	$24.65	$24.65	$24.65	$24.65	$21.27	100
2015-11-27	$24.78	$24.78	$24.78	$24.78	$21.38	100
2015-11-25	$25.08	$25.08	$25.08	$25.08	$21.64	0
2015-11-24	$25.08	$25.08	$25.08	$25.08	$21.64	5,180
2015-11-23	$25.01	$25.01	$25.01	$25.01	$21.58	200
2015-11-20	$25.05	$25.05	$25.02	$25.02	$21.59	400
2015-11-19	$24.81	$24.81	$24.81	$24.81	$21.41	100
2015-11-18	$24.89	$24.89	$24.73	$24.73	$21.34	900
2015-11-17	$24.73	$24.73	$24.73	$24.73	$21.34	0
2015-11-16	$24.73	$24.73	$24.73	$24.73	$21.34	100
2015-11-13	$24.62	$24.62	$24.62	$24.62	$21.24	0
2015-11-12	$24.62	$24.62	$24.62	$24.62	$21.24	0
2015-11-11	$24.62	$24.62	$24.62	$24.62	$21.24	100
2015-11-10	$24.68	$24.68	$24.68	$24.68	$21.29	100

FLEXSHARES CURRENCY HEDGED MORNINGSTAR EM FACTOR TILT INDEX FUND (TLEH) News Headlines

Recent FLEXSHARES CURRENCY HEDGED MORNINGSTAR EM FACTOR TILT INDEX FUND (TLEH) News

Similar Companies to FLEXSHARES CURRENCY HEDGED MORNINGSTAR EM FACTOR TILT INDEX FUND (TLEH) 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 EM FACTOR TILT INDEX FUND (TLEH) Exchange: NYSE ARCA