Global X SuperDividend REIT ETF NASDAQ:SRET Historical Prices

Below are the 1973 trading days of historical prices for SRET.

#	Exchange	Symbol	Date	Open	High	Low	Close
1973	NASDAQ	SRET	Thu, Jan 19, 2023	23.23	23.32	23.09	23.26
1972	NASDAQ	SRET	Wed, Jan 18, 2023	23.52	23.58	23.23	23.35
1971	NASDAQ	SRET	Tue, Jan 17, 2023	23.32	23.55	23.26	23.40
1970	NASDAQ	SRET	Fri, Jan 13, 2023	23.10	23.32	23.09	23.29
1969	NASDAQ	SRET	Thu, Jan 12, 2023	23.06	23.31	22.96	23.21
1968	NASDAQ	SRET	Wed, Jan 11, 2023	22.84	23.00	22.67	23.00
1967	NASDAQ	SRET	Tue, Jan 10, 2023	22.46	22.68	22.36	22.58
1966	NASDAQ	SRET	Mon, Jan 9, 2023	22.55	22.70	22.45	22.50
1965	NASDAQ	SRET	Fri, Jan 6, 2023	22.26	22.46	22.08	22.40
1964	NASDAQ	SRET	Thu, Jan 5, 2023	22.43	22.43	22.16	22.30
1963	NASDAQ	SRET	Wed, Jan 4, 2023	22.12	22.46	22.06	22.24
1962	NASDAQ	SRET	Tue, Jan 3, 2023	21.75	22.09	21.74	21.89
1961	NASDAQ	SRET	Fri, Dec 30, 2022	21.72	21.86	21.61	21.69
1960	NASDAQ	SRET	Thu, Dec 29, 2022	21.76	21.93	21.55	21.93
1959	NASDAQ	SRET	Wed, Dec 28, 2022	22.03	22.18	21.60	21.64
1958	NASDAQ	SRET	Tue, Dec 27, 2022	22.00	22.15	21.84	22.05
1957	NASDAQ	SRET	Fri, Dec 23, 2022	21.79	22.04	21.77	22.02
1956	NASDAQ	SRET	Thu, Dec 22, 2022	21.89	21.97	21.58	21.86
1955	NASDAQ	SRET	Wed, Dec 21, 2022	21.88	22.20	21.88	22.13
1954	NASDAQ	SRET	Tue, Dec 20, 2022	21.71	21.89	21.48	21.71
1953	NASDAQ	SRET	Mon, Dec 19, 2022	21.99	22.17	21.84	21.90
1952	NASDAQ	SRET	Fri, Dec 16, 2022	22.26	22.26	21.96	22.05
1951	NASDAQ	SRET	Thu, Dec 15, 2022	22.35	22.41	22.20	22.32
1950	NASDAQ	SRET	Wed, Dec 14, 2022	22.62	22.80	22.47	22.47
1949	NASDAQ	SRET	Tue, Dec 13, 2022	22.65	23.04	22.53	22.53
1948	NASDAQ	SRET	Mon, Dec 12, 2022	22.29	22.29	22.11	22.23
1947	NASDAQ	SRET	Fri, Dec 9, 2022	22.47	22.50	22.26	22.35
1946	NASDAQ	SRET	Thu, Dec 8, 2022	22.29	22.50	22.26	22.32
1945	NASDAQ	SRET	Wed, Dec 7, 2022	22.08	22.32	22.05	22.17
1944	NASDAQ	SRET	Tue, Dec 6, 2022	22.32	22.44	22.05	22.14
1943	NASDAQ	SRET	Mon, Dec 5, 2022	22.71	22.71	22.26	22.26
1942	NASDAQ	SRET	Fri, Dec 2, 2022	22.65	22.80	22.41	22.80
1941	NASDAQ	SRET	Thu, Dec 1, 2022	22.89	23.07	22.83	22.89
1940	NASDAQ	SRET	Wed, Nov 30, 2022	22.53	22.80	22.29	22.77
1939	NASDAQ	SRET	Tue, Nov 29, 2022	22.41	22.47	22.26	22.44
1938	NASDAQ	SRET	Mon, Nov 28, 2022	22.68	22.68	22.20	22.23
1937	NASDAQ	SRET	Fri, Nov 25, 2022	22.32	22.58	22.32	22.55
1936	NASDAQ	SRET	Wed, Nov 23, 2022	22.29	22.41	22.14	22.35
1935	NASDAQ	SRET	Tue, Nov 22, 2022	22.38	22.41	22.17	22.40
1934	NASDAQ	SRET	Mon, Nov 21, 2022	22.20	22.26	22.05	22.26
1933	NASDAQ	SRET	Fri, Nov 18, 2022	22.41	22.41	22.14	22.26
1932	NASDAQ	SRET	Thu, Nov 17, 2022	22.14	22.20	22.02	22.17
1931	NASDAQ	SRET	Wed, Nov 16, 2022	22.68	22.77	22.29	22.41
1930	NASDAQ	SRET	Tue, Nov 15, 2022	22.80	22.92	22.53	22.65
1929	NASDAQ	SRET	Mon, Nov 14, 2022	22.92	22.92	22.53	22.53
1928	NASDAQ	SRET	Fri, Nov 11, 2022	22.80	22.98	22.68	22.92
1927	NASDAQ	SRET	Thu, Nov 10, 2022	22.11	22.56	21.99	22.53
1926	NASDAQ	SRET	Wed, Nov 9, 2022	21.39	21.75	21.39	21.48
1925	NASDAQ	SRET	Tue, Nov 8, 2022	21.57	21.69	21.36	21.56
1924	NASDAQ	SRET	Mon, Nov 7, 2022	21.60	21.60	21.30	21.51
1923	NASDAQ	SRET	Fri, Nov 4, 2022	21.24	21.50	21.02	21.48
1922	NASDAQ	SRET	Thu, Nov 3, 2022	21.09	21.09	20.64	20.85
1921	NASDAQ	SRET	Wed, Nov 2, 2022	21.78	21.99	21.41	21.42
1920	NASDAQ	SRET	Tue, Nov 1, 2022	21.90	21.90	21.60	21.69
1919	NASDAQ	SRET	Mon, Oct 31, 2022	21.63	21.74	21.51	21.57
1918	NASDAQ	SRET	Fri, Oct 28, 2022	21.39	21.93	21.36	21.90
1917	NASDAQ	SRET	Thu, Oct 27, 2022	21.39	21.66	21.36	21.39
1916	NASDAQ	SRET	Wed, Oct 26, 2022	21.21	21.48	21.09	21.33
1915	NASDAQ	SRET	Tue, Oct 25, 2022	20.37	20.97	20.37	20.96
1914	NASDAQ	SRET	Mon, Oct 24, 2022	20.40	20.40	20.10	20.25
1913	NASDAQ	SRET	Fri, Oct 21, 2022	20.07	20.34	19.92	20.31
1912	NASDAQ	SRET	Thu, Oct 20, 2022	20.34	20.59	20.25	20.31
1911	NASDAQ	SRET	Wed, Oct 19, 2022	20.37	20.43	20.16	20.28
1910	NASDAQ	SRET	Tue, Oct 18, 2022	20.73	20.91	20.55	20.70
1909	NASDAQ	SRET	Mon, Oct 17, 2022	20.34	20.61	20.34	20.46
1908	NASDAQ	SRET	Fri, Oct 14, 2022	20.52	20.64	20.01	20.04
1907	NASDAQ	SRET	Thu, Oct 13, 2022	19.98	20.61	19.78	20.58
1906	NASDAQ	SRET	Wed, Oct 12, 2022	20.34	20.43	20.04	20.31
1905	NASDAQ	SRET	Tue, Oct 11, 2022	19.89	20.54	19.77	20.40
1904	NASDAQ	SRET	Mon, Oct 10, 2022	20.31	20.36	19.91	19.92
1903	NASDAQ	SRET	Fri, Oct 7, 2022	20.43	20.55	20.19	20.28
1902	NASDAQ	SRET	Thu, Oct 6, 2022	20.94	21.09	20.64	20.64
1901	NASDAQ	SRET	Wed, Oct 5, 2022	21.42	21.42	20.72	21.06
1900	NASDAQ	SRET	Tue, Oct 4, 2022	21.06	21.72	21.03	21.66
1899	NASDAQ	SRET	Mon, Oct 3, 2022	20.76	20.89	20.31	20.79
1898	NASDAQ	SRET	Fri, Sep 30, 2022	20.58	20.84	20.55	20.61
1897	NASDAQ	SRET	Thu, Sep 29, 2022	21.15	21.15	20.31	20.43
1896	NASDAQ	SRET	Wed, Sep 28, 2022	21.12	21.44	21.00	21.36
1895	NASDAQ	SRET	Tue, Sep 27, 2022	21.51	21.63	20.94	21.06
1894	NASDAQ	SRET	Mon, Sep 26, 2022	22.20	22.20	21.27	21.42
1893	NASDAQ	SRET	Fri, Sep 23, 2022	22.80	22.80	22.17	22.38
1892	NASDAQ	SRET	Thu, Sep 22, 2022	23.46	23.46	22.98	23.07
1891	NASDAQ	SRET	Wed, Sep 21, 2022	23.73	23.88	23.40	23.46
1890	NASDAQ	SRET	Tue, Sep 20, 2022	23.97	23.97	23.64	23.73
1889	NASDAQ	SRET	Mon, Sep 19, 2022	23.91	24.12	23.91	24.09
1888	NASDAQ	SRET	Fri, Sep 16, 2022	23.82	24.09	23.73	24.06
1887	NASDAQ	SRET	Thu, Sep 15, 2022	24.27	24.36	23.88	23.90
1886	NASDAQ	SRET	Wed, Sep 14, 2022	24.33	24.33	24.11	24.21
1885	NASDAQ	SRET	Tue, Sep 13, 2022	24.63	24.71	24.19	24.27
1884	NASDAQ	SRET	Mon, Sep 12, 2022	24.87	25.05	24.87	24.93
1883	NASDAQ	SRET	Fri, Sep 9, 2022	24.51	24.78	24.39	24.75
1882	NASDAQ	SRET	Thu, Sep 8, 2022	24.24	24.36	24.18	24.27
1881	NASDAQ	SRET	Wed, Sep 7, 2022	24.06	24.36	24.00	24.30
1880	NASDAQ	SRET	Tue, Sep 6, 2022	24.21	24.21	24.00	24.09
1879	NASDAQ	SRET	Fri, Sep 2, 2022	24.42	24.54	24.17	24.30
1878	NASDAQ	SRET	Thu, Sep 1, 2022	24.48	24.54	24.09	24.27
1877	NASDAQ	SRET	Wed, Aug 31, 2022	24.78	24.87	24.54	24.54
1876	NASDAQ	SRET	Tue, Aug 30, 2022	25.11	25.17	24.66	24.69
1875	NASDAQ	SRET	Mon, Aug 29, 2022	25.05	25.20	24.93	25.14
1874	NASDAQ	SRET	Fri, Aug 26, 2022	25.47	25.59	25.17	25.20
1873	NASDAQ	SRET	Thu, Aug 25, 2022	25.26	25.53	25.23	25.50
1872	NASDAQ	SRET	Wed, Aug 24, 2022	25.17	25.26	25.08	25.23
1871	NASDAQ	SRET	Tue, Aug 23, 2022	25.14	25.23	24.96	25.17
1870	NASDAQ	SRET	Mon, Aug 22, 2022	25.35	25.35	25.08	25.14
1869	NASDAQ	SRET	Fri, Aug 19, 2022	25.65	25.65	25.47	25.53
1868	NASDAQ	SRET	Thu, Aug 18, 2022	25.89	25.92	25.74	25.74
1867	NASDAQ	SRET	Wed, Aug 17, 2022	25.89	25.89	25.62	25.80
1866	NASDAQ	SRET	Tue, Aug 16, 2022	26.04	26.04	25.89	25.98
1865	NASDAQ	SRET	Mon, Aug 15, 2022	25.98	26.04	25.92	26.01
1864	NASDAQ	SRET	Fri, Aug 12, 2022	25.98	26.07	25.92	26.07
1863	NASDAQ	SRET	Thu, Aug 11, 2022	26.04	26.13	25.89	25.95
1862	NASDAQ	SRET	Wed, Aug 10, 2022	25.89	25.95	25.71	25.92
1861	NASDAQ	SRET	Tue, Aug 9, 2022	25.65	25.65	25.47	25.53
1860	NASDAQ	SRET	Mon, Aug 8, 2022	25.53	25.80	25.50	25.68
1859	NASDAQ	SRET	Fri, Aug 5, 2022	25.56	25.59	25.32	25.44
1858	NASDAQ	SRET	Thu, Aug 4, 2022	25.68	25.74	25.59	25.59
1857	NASDAQ	SRET	Wed, Aug 3, 2022	25.77	25.77	25.59	25.68
1856	NASDAQ	SRET	Tue, Aug 2, 2022	26.13	26.22	25.68	25.77
1855	NASDAQ	SRET	Mon, Aug 1, 2022	26.25	26.37	26.04	26.31
1854	NASDAQ	SRET	Fri, Jul 29, 2022	26.10	26.28	26.01	26.28
1853	NASDAQ	SRET	Thu, Jul 28, 2022	25.50	26.10	25.50	26.04
1852	NASDAQ	SRET	Wed, Jul 27, 2022	25.20	25.56	25.18	25.53
1851	NASDAQ	SRET	Tue, Jul 26, 2022	25.17	25.17	24.96	25.14
1850	NASDAQ	SRET	Mon, Jul 25, 2022	25.02	25.11	24.87	25.08
1849	NASDAQ	SRET	Fri, Jul 22, 2022	24.93	25.05	24.78	24.87
1848	NASDAQ	SRET	Thu, Jul 21, 2022	24.69	24.86	24.51	24.84
1847	NASDAQ	SRET	Wed, Jul 20, 2022	24.78	24.81	24.58	24.78
1846	NASDAQ	SRET	Tue, Jul 19, 2022	24.39	24.78	24.39	24.78
1845	NASDAQ	SRET	Mon, Jul 18, 2022	24.51	24.54	24.12	24.21
1844	NASDAQ	SRET	Fri, Jul 15, 2022	24.12	24.41	23.91	24.39
1843	NASDAQ	SRET	Thu, Jul 14, 2022	24.00	24.03	23.76	23.91
1842	NASDAQ	SRET	Wed, Jul 13, 2022	24.03	24.36	23.99	24.33
1841	NASDAQ	SRET	Tue, Jul 12, 2022	24.18	24.33	24.06	24.15
1840	NASDAQ	SRET	Mon, Jul 11, 2022	24.30	24.30	24.12	24.15
1839	NASDAQ	SRET	Fri, Jul 8, 2022	24.27	24.42	24.15	24.39
1838	NASDAQ	SRET	Thu, Jul 7, 2022	24.21	24.42	24.21	24.33
1837	NASDAQ	SRET	Wed, Jul 6, 2022	24.27	24.42	24.00	24.18
1836	NASDAQ	SRET	Tue, Jul 5, 2022	24.18	24.36	23.87	24.36
1835	NASDAQ	SRET	Fri, Jul 1, 2022	24.12	24.57	24.03	24.57
1834	NASDAQ	SRET	Thu, Jun 30, 2022	23.97	24.27	23.87	24.12
1833	NASDAQ	SRET	Wed, Jun 29, 2022	24.39	24.39	24.00	24.21
1832	NASDAQ	SRET	Tue, Jun 28, 2022	24.51	24.78	24.41	24.45
1831	NASDAQ	SRET	Mon, Jun 27, 2022	24.66	24.80	24.48	24.54
1830	NASDAQ	SRET	Fri, Jun 24, 2022	24.03	24.63	24.03	24.60
1829	NASDAQ	SRET	Thu, Jun 23, 2022	23.76	23.97	23.73	23.91
1828	NASDAQ	SRET	Wed, Jun 22, 2022	23.40	23.84	23.37	23.76
1827	NASDAQ	SRET	Tue, Jun 21, 2022	23.34	23.73	23.31	23.55
1826	NASDAQ	SRET	Fri, Jun 17, 2022	22.74	23.18	22.65	23.10
1825	NASDAQ	SRET	Thu, Jun 16, 2022	23.04	23.19	22.66	22.71
1824	NASDAQ	SRET	Wed, Jun 15, 2022	23.40	23.69	23.07	23.49
1823	NASDAQ	SRET	Tue, Jun 14, 2022	23.64	23.70	23.07	23.22
1822	NASDAQ	SRET	Mon, Jun 13, 2022	24.66	24.69	23.49	23.61
1821	NASDAQ	SRET	Fri, Jun 10, 2022	25.17	25.23	24.89	25.02
1820	NASDAQ	SRET	Thu, Jun 9, 2022	25.62	25.71	25.38	25.44
1819	NASDAQ	SRET	Wed, Jun 8, 2022	25.71	25.83	25.53	25.62
1818	NASDAQ	SRET	Tue, Jun 7, 2022	25.62	25.95	25.57	25.89
1817	NASDAQ	SRET	Mon, Jun 6, 2022	25.86	25.92	25.65	25.65
1816	NASDAQ	SRET	Fri, Jun 3, 2022	25.92	25.92	25.65	25.65
1815	NASDAQ	SRET	Thu, Jun 2, 2022	26.04	26.16	25.85	26.13
1814	NASDAQ	SRET	Wed, Jun 1, 2022	26.16	26.16	25.71	25.95
1813	NASDAQ	SRET	Tue, May 31, 2022	26.01	26.06	25.86	26.01
1812	NASDAQ	SRET	Fri, May 27, 2022	25.83	26.04	25.74	26.04
1811	NASDAQ	SRET	Thu, May 26, 2022	25.53	25.83	25.38	25.71
1810	NASDAQ	SRET	Wed, May 25, 2022	25.41	25.65	25.41	25.65
1809	NASDAQ	SRET	Tue, May 24, 2022	25.35	25.59	25.14	25.53
1808	NASDAQ	SRET	Mon, May 23, 2022	25.44	25.59	25.28	25.50
1807	NASDAQ	SRET	Fri, May 20, 2022	25.38	25.40	24.95	25.23
1806	NASDAQ	SRET	Thu, May 19, 2022	25.26	25.49	25.20	25.35
1805	NASDAQ	SRET	Wed, May 18, 2022	25.62	25.62	25.20	25.26
1804	NASDAQ	SRET	Tue, May 17, 2022	25.71	25.80	25.56	25.80
1803	NASDAQ	SRET	Mon, May 16, 2022	25.35	25.59	25.26	25.41
1802	NASDAQ	SRET	Fri, May 13, 2022	24.87	25.41	24.81	25.41
1801	NASDAQ	SRET	Thu, May 12, 2022	24.96	24.96	24.48	24.78
1800	NASDAQ	SRET	Wed, May 11, 2022	25.08	25.44	24.96	25.05
1799	NASDAQ	SRET	Tue, May 10, 2022	25.38	25.43	24.78	25.02
1798	NASDAQ	SRET	Mon, May 9, 2022	25.59	25.71	25.20	25.23
1797	NASDAQ	SRET	Fri, May 6, 2022	26.04	26.07	25.74	25.89
1796	NASDAQ	SRET	Thu, May 5, 2022	26.37	26.40	25.90	26.07
1795	NASDAQ	SRET	Wed, May 4, 2022	26.16	26.52	25.92	26.46
1794	NASDAQ	SRET	Tue, May 3, 2022	25.83	26.37	25.80	26.37
1793	NASDAQ	SRET	Mon, May 2, 2022	26.25	26.25	25.59	25.83
1792	NASDAQ	SRET	Fri, Apr 29, 2022	26.61	26.64	26.07	26.19
1791	NASDAQ	SRET	Thu, Apr 28, 2022	26.37	26.69	26.16	26.64
1790	NASDAQ	SRET	Wed, Apr 27, 2022	26.13	26.39	26.10	26.22
1789	NASDAQ	SRET	Tue, Apr 26, 2022	26.46	26.52	26.01	26.01
1788	NASDAQ	SRET	Mon, Apr 25, 2022	26.49	26.58	26.16	26.58
1787	NASDAQ	SRET	Fri, Apr 22, 2022	26.82	27.00	26.55	26.61
1786	NASDAQ	SRET	Thu, Apr 21, 2022	27.18	27.30	26.91	26.97
1785	NASDAQ	SRET	Wed, Apr 20, 2022	26.94	27.15	26.85	27.03
1784	NASDAQ	SRET	Tue, Apr 19, 2022	27.03	27.03	26.78	26.79
1783	NASDAQ	SRET	Mon, Apr 18, 2022	27.03	27.17	26.97	26.97
1782	NASDAQ	SRET	Thu, Apr 14, 2022	27.12	27.24	27.06	27.12
1781	NASDAQ	SRET	Wed, Apr 13, 2022	27.03	27.12	26.87	27.12
1780	NASDAQ	SRET	Tue, Apr 12, 2022	26.91	27.15	26.88	26.91
1779	NASDAQ	SRET	Mon, Apr 11, 2022	27.00	27.03	26.79	26.82
1778	NASDAQ	SRET	Fri, Apr 8, 2022	26.85	27.12	26.82	27.06
1777	NASDAQ	SRET	Thu, Apr 7, 2022	27.30	27.30	26.79	26.94
1776	NASDAQ	SRET	Wed, Apr 6, 2022	27.30	27.33	27.09	27.18
1775	NASDAQ	SRET	Tue, Apr 5, 2022	27.66	27.75	27.35	27.39
1774	NASDAQ	SRET	Mon, Apr 4, 2022	27.72	27.90	27.54	27.78
1773	NASDAQ	SRET	Fri, Apr 1, 2022	27.63	27.81	27.57	27.78
1772	NASDAQ	SRET	Thu, Mar 31, 2022	27.78	27.81	27.51	27.57
1771	NASDAQ	SRET	Wed, Mar 30, 2022	27.93	27.93	27.66	27.69
1770	NASDAQ	SRET	Tue, Mar 29, 2022	27.57	27.93	27.57	27.90
1769	NASDAQ	SRET	Mon, Mar 28, 2022	27.42	27.48	27.27	27.45
1768	NASDAQ	SRET	Fri, Mar 25, 2022	27.30	27.44	27.24	27.42
1767	NASDAQ	SRET	Thu, Mar 24, 2022	27.09	27.26	27.03	27.21
1766	NASDAQ	SRET	Wed, Mar 23, 2022	27.15	27.15	27.00	27.03
1765	NASDAQ	SRET	Tue, Mar 22, 2022	27.09	27.29	27.09	27.29
1764	NASDAQ	SRET	Mon, Mar 21, 2022	27.15	27.27	26.94	27.00
1763	NASDAQ	SRET	Fri, Mar 18, 2022	26.94	27.09	26.82	27.06
1762	NASDAQ	SRET	Thu, Mar 17, 2022	26.79	26.97	26.72	26.97
1761	NASDAQ	SRET	Wed, Mar 16, 2022	26.52	26.79	26.33	26.72
1760	NASDAQ	SRET	Tue, Mar 15, 2022	26.34	26.49	26.31	26.40
1759	NASDAQ	SRET	Mon, Mar 14, 2022	26.55	26.66	26.21	26.28
1758	NASDAQ	SRET	Fri, Mar 11, 2022	26.76	26.76	26.55	26.58
1757	NASDAQ	SRET	Thu, Mar 10, 2022	26.49	26.58	26.27	26.58
1756	NASDAQ	SRET	Wed, Mar 9, 2022	26.49	26.69	26.49	26.58
1755	NASDAQ	SRET	Tue, Mar 8, 2022	26.07	26.45	25.98	26.19
1754	NASDAQ	SRET	Mon, Mar 7, 2022	26.49	26.49	26.10	26.10
1753	NASDAQ	SRET	Fri, Mar 4, 2022	26.43	26.46	26.22	26.43
1752	NASDAQ	SRET	Thu, Mar 3, 2022	26.61	26.69	26.37	26.55
1751	NASDAQ	SRET	Wed, Mar 2, 2022	26.40	26.76	26.40	26.76
1750	NASDAQ	SRET	Tue, Mar 1, 2022	26.31	26.39	26.03	26.25
1749	NASDAQ	SRET	Mon, Feb 28, 2022	26.31	26.46	26.19	26.46
1748	NASDAQ	SRET	Fri, Feb 25, 2022	26.25	26.55	26.25	26.55
1747	NASDAQ	SRET	Thu, Feb 24, 2022	25.41	26.22	25.29	26.13
1746	NASDAQ	SRET	Wed, Feb 23, 2022	26.49	26.58	26.04	26.10
1745	NASDAQ	SRET	Tue, Feb 22, 2022	26.58	26.58	26.16	26.31
1744	NASDAQ	SRET	Fri, Feb 18, 2022	26.67	26.81	26.61	26.67
1743	NASDAQ	SRET	Thu, Feb 17, 2022	26.85	26.85	26.58	26.64
1742	NASDAQ	SRET	Wed, Feb 16, 2022	26.82	26.97	26.76	26.91
1741	NASDAQ	SRET	Tue, Feb 15, 2022	26.67	26.77	26.64	26.76
1740	NASDAQ	SRET	Mon, Feb 14, 2022	26.67	26.67	26.28	26.43
1739	NASDAQ	SRET	Fri, Feb 11, 2022	26.90	27.00	26.52	26.67
1738	NASDAQ	SRET	Thu, Feb 10, 2022	27.00	27.30	26.81	26.88
1737	NASDAQ	SRET	Wed, Feb 9, 2022	26.97	27.21	26.97	27.12
1736	NASDAQ	SRET	Tue, Feb 8, 2022	26.70	26.99	26.70	26.91
1735	NASDAQ	SRET	Mon, Feb 7, 2022	26.82	26.96	26.70	26.70
1734	NASDAQ	SRET	Fri, Feb 4, 2022	26.94	26.94	26.47	26.72
1733	NASDAQ	SRET	Thu, Feb 3, 2022	27.15	27.27	26.88	26.94
1732	NASDAQ	SRET	Wed, Feb 2, 2022	27.60	27.72	27.33	27.42
1731	NASDAQ	SRET	Tue, Feb 1, 2022	27.69	27.69	27.27	27.54
1730	NASDAQ	SRET	Mon, Jan 31, 2022	27.06	27.57	27.06	27.57
1729	NASDAQ	SRET	Fri, Jan 28, 2022	26.79	27.08	26.42	27.03
1728	NASDAQ	SRET	Thu, Jan 27, 2022	27.18	27.39	26.67	26.79
1727	NASDAQ	SRET	Wed, Jan 26, 2022	27.51	27.69	26.90	27.09
1726	NASDAQ	SRET	Tue, Jan 25, 2022	26.55	27.45	26.49	27.27
1725	NASDAQ	SRET	Mon, Jan 24, 2022	26.88	27.09	26.13	27.03
1724	NASDAQ	SRET	Fri, Jan 21, 2022	27.48	27.51	27.15	27.21
1723	NASDAQ	SRET	Thu, Jan 20, 2022	27.93	28.08	27.48	27.57
1722	NASDAQ	SRET	Wed, Jan 19, 2022	28.20	28.23	27.90	27.93
1721	NASDAQ	SRET	Tue, Jan 18, 2022	28.32	28.35	28.08	28.08
1720	NASDAQ	SRET	Fri, Jan 14, 2022	28.41	28.41	28.14	28.35
1719	NASDAQ	SRET	Thu, Jan 13, 2022	28.53	28.68	28.44	28.47
1718	NASDAQ	SRET	Wed, Jan 12, 2022	28.50	28.64	28.41	28.44
1717	NASDAQ	SRET	Tue, Jan 11, 2022	28.41	28.59	28.26	28.50
1716	NASDAQ	SRET	Mon, Jan 10, 2022	28.59	28.59	28.32	28.41
1715	NASDAQ	SRET	Fri, Jan 7, 2022	28.50	28.65	28.41	28.53
1714	NASDAQ	SRET	Thu, Jan 6, 2022	28.38	28.61	28.26	28.47
1713	NASDAQ	SRET	Wed, Jan 5, 2022	28.77	28.92	28.29	28.29
1712	NASDAQ	SRET	Tue, Jan 4, 2022	28.83	28.98	28.80	28.83
1711	NASDAQ	SRET	Mon, Jan 3, 2022	28.53	28.80	28.53	28.74
1710	NASDAQ	SRET	Fri, Dec 31, 2021	28.56	28.70	28.53	28.56
1709	NASDAQ	SRET	Thu, Dec 30, 2021	28.62	28.71	28.53	28.62
1708	NASDAQ	SRET	Wed, Dec 29, 2021	28.65	28.77	28.50	28.71
1707	NASDAQ	SRET	Tue, Dec 28, 2021	28.41	28.70	28.38	28.59
1706	NASDAQ	SRET	Mon, Dec 27, 2021	28.11	28.50	28.11	28.47
1705	NASDAQ	SRET	Thu, Dec 23, 2021	28.11	28.26	28.08	28.20
1704	NASDAQ	SRET	Wed, Dec 22, 2021	27.78	28.05	27.78	28.02
1703	NASDAQ	SRET	Tue, Dec 21, 2021	27.27	27.87	27.27	27.87
1702	NASDAQ	SRET	Mon, Dec 20, 2021	27.45	27.45	26.76	27.15
1701	NASDAQ	SRET	Fri, Dec 17, 2021	27.69	27.87	27.57	27.63
1700	NASDAQ	SRET	Thu, Dec 16, 2021	27.93	28.05	27.68	27.78
1699	NASDAQ	SRET	Wed, Dec 15, 2021	27.69	27.81	27.36	27.81
1698	NASDAQ	SRET	Tue, Dec 14, 2021	28.00	28.04	27.51	27.63
1697	NASDAQ	SRET	Mon, Dec 13, 2021	27.90	28.02	27.72	27.87
1696	NASDAQ	SRET	Fri, Dec 10, 2021	28.23	28.26	27.96	28.02
1695	NASDAQ	SRET	Thu, Dec 9, 2021	28.29	28.29	28.14	28.17
1694	NASDAQ	SRET	Wed, Dec 8, 2021	28.23	28.47	28.20	28.38
1693	NASDAQ	SRET	Tue, Dec 7, 2021	28.11	28.29	28.02	28.17
1692	NASDAQ	SRET	Mon, Dec 6, 2021	27.54	28.08	27.51	27.99
1691	NASDAQ	SRET	Fri, Dec 3, 2021	27.63	27.64	27.26	27.42
1690	NASDAQ	SRET	Thu, Dec 2, 2021	27.09	27.72	27.09	27.60
1689	NASDAQ	SRET	Wed, Dec 1, 2021	27.57	27.98	26.97	27.03
1688	NASDAQ	SRET	Tue, Nov 30, 2021	27.81	27.81	27.33	27.39
1687	NASDAQ	SRET	Mon, Nov 29, 2021	28.08	28.08	27.75	27.96
1686	NASDAQ	SRET	Fri, Nov 26, 2021	28.02	28.05	27.65	27.87
1685	NASDAQ	SRET	Wed, Nov 24, 2021	28.29	28.56	28.29	28.56
1684	NASDAQ	SRET	Tue, Nov 23, 2021	28.32	28.44	28.29	28.44
1683	NASDAQ	SRET	Mon, Nov 22, 2021	28.44	28.50	28.20	28.29
1682	NASDAQ	SRET	Fri, Nov 19, 2021	28.59	28.62	28.44	28.50
1681	NASDAQ	SRET	Thu, Nov 18, 2021	28.62	28.77	28.59	28.65
1680	NASDAQ	SRET	Wed, Nov 17, 2021	28.92	28.92	28.53	28.71
1679	NASDAQ	SRET	Tue, Nov 16, 2021	29.10	29.11	28.89	28.89
1678	NASDAQ	SRET	Mon, Nov 15, 2021	29.10	29.22	29.07	29.16
1677	NASDAQ	SRET	Fri, Nov 12, 2021	29.31	29.31	29.04	29.04
1676	NASDAQ	SRET	Thu, Nov 11, 2021	29.28	29.28	29.13	29.19
1675	NASDAQ	SRET	Wed, Nov 10, 2021	29.33	29.52	29.19	29.19
1674	NASDAQ	SRET	Tue, Nov 9, 2021	29.55	29.55	29.34	29.34
1673	NASDAQ	SRET	Mon, Nov 8, 2021	29.64	29.67	29.43	29.48
1672	NASDAQ	SRET	Fri, Nov 5, 2021	29.49	29.73	29.49	29.66
1671	NASDAQ	SRET	Thu, Nov 4, 2021	29.58	29.76	29.34	29.40
1670	NASDAQ	SRET	Wed, Nov 3, 2021	29.43	29.64	29.40	29.60
1669	NASDAQ	SRET	Tue, Nov 2, 2021	29.67	29.67	29.43	29.46
1668	NASDAQ	SRET	Mon, Nov 1, 2021	29.49	29.76	29.46	29.75
1667	NASDAQ	SRET	Fri, Oct 29, 2021	29.76	29.79	29.42	29.46
1666	NASDAQ	SRET	Thu, Oct 28, 2021	29.73	29.85	29.66	29.82
1665	NASDAQ	SRET	Wed, Oct 27, 2021	29.79	29.88	29.70	29.76
1664	NASDAQ	SRET	Tue, Oct 26, 2021	29.79	29.85	29.76	29.79
1663	NASDAQ	SRET	Mon, Oct 25, 2021	29.69	29.85	29.67	29.79
1662	NASDAQ	SRET	Fri, Oct 22, 2021	29.76	29.88	29.67	29.72
1661	NASDAQ	SRET	Thu, Oct 21, 2021	29.70	29.85	29.61	29.70
1660	NASDAQ	SRET	Wed, Oct 20, 2021	29.52	29.85	29.52	29.76
1659	NASDAQ	SRET	Tue, Oct 19, 2021	29.55	29.61	29.49	29.55
1658	NASDAQ	SRET	Mon, Oct 18, 2021	29.25	29.49	29.19	29.46
1657	NASDAQ	SRET	Fri, Oct 15, 2021	29.37	29.55	29.37	29.43
1656	NASDAQ	SRET	Thu, Oct 14, 2021	29.16	29.40	29.16	29.31
1655	NASDAQ	SRET	Wed, Oct 13, 2021	28.92	29.13	28.80	29.10
1654	NASDAQ	SRET	Tue, Oct 12, 2021	28.65	28.95	28.65	28.92
1653	NASDAQ	SRET	Mon, Oct 11, 2021	28.68	28.86	28.68	28.68
1652	NASDAQ	SRET	Fri, Oct 8, 2021	28.77	28.83	28.64	28.70
1651	NASDAQ	SRET	Thu, Oct 7, 2021	28.66	28.89	28.62	28.71
1650	NASDAQ	SRET	Wed, Oct 6, 2021	28.38	28.64	28.18	28.62
1649	NASDAQ	SRET	Tue, Oct 5, 2021	28.71	28.71	28.38	28.53
1648	NASDAQ	SRET	Mon, Oct 4, 2021	28.74	28.88	28.65	28.71
1647	NASDAQ	SRET	Fri, Oct 1, 2021	28.45	28.80	28.35	28.71
1646	NASDAQ	SRET	Thu, Sep 30, 2021	28.68	28.71	28.32	28.53
1645	NASDAQ	SRET	Wed, Sep 29, 2021	28.56	28.64	28.44	28.56
1644	NASDAQ	SRET	Tue, Sep 28, 2021	28.74	28.74	28.46	28.59
1643	NASDAQ	SRET	Mon, Sep 27, 2021	28.86	29.16	28.80	28.82
1642	NASDAQ	SRET	Fri, Sep 24, 2021	28.99	29.07	28.83	28.86
1641	NASDAQ	SRET	Thu, Sep 23, 2021	29.13	29.34	29.13	29.16
1640	NASDAQ	SRET	Wed, Sep 22, 2021	28.92	29.19	28.86	29.01
1639	NASDAQ	SRET	Tue, Sep 21, 2021	28.77	28.92	28.71	28.80
1638	NASDAQ	SRET	Mon, Sep 20, 2021	28.65	28.71	28.41	28.65
1637	NASDAQ	SRET	Fri, Sep 17, 2021	29.10	29.16	28.95	28.95
1636	NASDAQ	SRET	Thu, Sep 16, 2021	29.13	29.22	28.98	29.10
1635	NASDAQ	SRET	Wed, Sep 15, 2021	29.23	29.23	29.01	29.13
1634	NASDAQ	SRET	Tue, Sep 14, 2021	29.28	29.31	28.98	28.98
1633	NASDAQ	SRET	Mon, Sep 13, 2021	29.15	29.27	29.03	29.16
1632	NASDAQ	SRET	Fri, Sep 10, 2021	29.40	29.40	28.95	28.95
1631	NASDAQ	SRET	Thu, Sep 9, 2021	29.40	29.52	29.25	29.40
1630	NASDAQ	SRET	Wed, Sep 8, 2021	29.40	29.61	29.37	29.49
1629	NASDAQ	SRET	Tue, Sep 7, 2021	29.85	29.85	29.46	29.49
1628	NASDAQ	SRET	Fri, Sep 3, 2021	29.91	29.91	29.70	29.85
1627	NASDAQ	SRET	Thu, Sep 2, 2021	29.88	29.97	29.79	29.97
1626	NASDAQ	SRET	Wed, Sep 1, 2021	29.69	29.88	29.67	29.79
1625	NASDAQ	SRET	Tue, Aug 31, 2021	29.46	29.61	29.37	29.58
1624	NASDAQ	SRET	Mon, Aug 30, 2021	29.40	29.49	29.31	29.34
1623	NASDAQ	SRET	Fri, Aug 27, 2021	29.16	29.49	29.10	29.37
1622	NASDAQ	SRET	Thu, Aug 26, 2021	29.22	29.25	29.01	29.04
1621	NASDAQ	SRET	Wed, Aug 25, 2021	29.13	29.31	29.07	29.25
1620	NASDAQ	SRET	Tue, Aug 24, 2021	29.13	29.16	29.01	29.13
1619	NASDAQ	SRET	Mon, Aug 23, 2021	29.01	29.13	28.98	29.04
1618	NASDAQ	SRET	Fri, Aug 20, 2021	28.62	28.98	28.50	28.95
1617	NASDAQ	SRET	Thu, Aug 19, 2021	28.83	28.95	28.56	28.68
1616	NASDAQ	SRET	Wed, Aug 18, 2021	29.16	29.25	28.92	29.04
1615	NASDAQ	SRET	Tue, Aug 17, 2021	29.16	29.22	28.97	29.18
1614	NASDAQ	SRET	Mon, Aug 16, 2021	29.46	29.49	29.31	29.37
1613	NASDAQ	SRET	Fri, Aug 13, 2021	29.40	29.49	29.40	29.46
1612	NASDAQ	SRET	Thu, Aug 12, 2021	29.40	29.46	29.25	29.36
1611	NASDAQ	SRET	Wed, Aug 11, 2021	29.19	29.40	29.16	29.40
1610	NASDAQ	SRET	Tue, Aug 10, 2021	29.34	29.34	29.16	29.25
1609	NASDAQ	SRET	Mon, Aug 9, 2021	29.43	29.43	29.25	29.34
1608	NASDAQ	SRET	Fri, Aug 6, 2021	29.37	29.60	29.36	29.40
1607	NASDAQ	SRET	Thu, Aug 5, 2021	29.16	29.43	29.13	29.43
1606	NASDAQ	SRET	Wed, Aug 4, 2021	29.16	29.22	28.98	29.04
1605	NASDAQ	SRET	Tue, Aug 3, 2021	29.28	29.34	29.04	29.28
1604	NASDAQ	SRET	Mon, Aug 2, 2021	29.61	29.79	29.25	29.28
1603	NASDAQ	SRET	Fri, Jul 30, 2021	29.58	29.82	29.43	29.46
1602	NASDAQ	SRET	Thu, Jul 29, 2021	29.49	29.70	29.43	29.49
1601	NASDAQ	SRET	Wed, Jul 28, 2021	29.40	29.50	29.22	29.37
1600	NASDAQ	SRET	Tue, Jul 27, 2021	29.37	29.37	29.13	29.37
1599	NASDAQ	SRET	Mon, Jul 26, 2021	29.16	29.43	29.16	29.37
1598	NASDAQ	SRET	Fri, Jul 23, 2021	29.31	29.36	29.16	29.22
1597	NASDAQ	SRET	Thu, Jul 22, 2021	29.43	29.43	29.10	29.16
1596	NASDAQ	SRET	Wed, Jul 21, 2021	29.34	29.64	29.25	29.49
1595	NASDAQ	SRET	Tue, Jul 20, 2021	28.74	29.40	28.62	29.28
1594	NASDAQ	SRET	Mon, Jul 19, 2021	28.78	28.92	28.47	28.71
1593	NASDAQ	SRET	Fri, Jul 16, 2021	29.37	29.49	29.25	29.28
1592	NASDAQ	SRET	Thu, Jul 15, 2021	29.31	29.34	29.10	29.28
1591	NASDAQ	SRET	Wed, Jul 14, 2021	29.58	29.58	29.22	29.31
1590	NASDAQ	SRET	Tue, Jul 13, 2021	29.73	29.73	29.34	29.40
1589	NASDAQ	SRET	Mon, Jul 12, 2021	29.58	29.94	29.58	29.94
1588	NASDAQ	SRET	Fri, Jul 9, 2021	29.31	29.82	29.25	29.82
1587	NASDAQ	SRET	Thu, Jul 8, 2021	29.25	29.37	28.92	29.25
1586	NASDAQ	SRET	Wed, Jul 7, 2021	29.55	29.61	29.34	29.46
1585	NASDAQ	SRET	Tue, Jul 6, 2021	29.73	29.73	29.28	29.64
1584	NASDAQ	SRET	Fri, Jul 2, 2021	29.67	29.81	29.55	29.73
1583	NASDAQ	SRET	Thu, Jul 1, 2021	29.67	29.79	29.58	29.73
1582	NASDAQ	SRET	Wed, Jun 30, 2021	29.85	29.88	29.61	29.67
1581	NASDAQ	SRET	Tue, Jun 29, 2021	29.88	29.97	29.67	29.70
1580	NASDAQ	SRET	Mon, Jun 28, 2021	30.24	30.24	29.73	29.88
1579	NASDAQ	SRET	Fri, Jun 25, 2021	30.06	30.18	30.03	30.15
1578	NASDAQ	SRET	Thu, Jun 24, 2021	29.94	30.06	29.91	30.06
1577	NASDAQ	SRET	Wed, Jun 23, 2021	29.97	30.15	29.94	29.97
1576	NASDAQ	SRET	Tue, Jun 22, 2021	30.09	30.12	29.85	30.06
1575	NASDAQ	SRET	Mon, Jun 21, 2021	29.58	30.10	29.49	30.06
1574	NASDAQ	SRET	Fri, Jun 18, 2021	29.88	29.88	29.37	29.46
1573	NASDAQ	SRET	Thu, Jun 17, 2021	30.18	30.27	29.73	30.00
1572	NASDAQ	SRET	Wed, Jun 16, 2021	30.36	30.54	30.21	30.27
1571	NASDAQ	SRET	Tue, Jun 15, 2021	30.60	30.69	30.30	30.36
1570	NASDAQ	SRET	Mon, Jun 14, 2021	30.66	30.81	30.63	30.72
1569	NASDAQ	SRET	Fri, Jun 11, 2021	31.02	31.02	30.54	30.66
1568	NASDAQ	SRET	Thu, Jun 10, 2021	30.99	30.99	30.81	30.93
1567	NASDAQ	SRET	Wed, Jun 9, 2021	30.60	30.93	30.60	30.84
1566	NASDAQ	SRET	Tue, Jun 8, 2021	30.51	30.72	30.48	30.69
1565	NASDAQ	SRET	Mon, Jun 7, 2021	30.24	30.57	30.24	30.51
1564	NASDAQ	SRET	Fri, Jun 4, 2021	30.18	30.26	30.00	30.24
1563	NASDAQ	SRET	Thu, Jun 3, 2021	30.15	30.18	30.00	30.12
1562	NASDAQ	SRET	Wed, Jun 2, 2021	30.30	30.39	30.21	30.39
1561	NASDAQ	SRET	Tue, Jun 1, 2021	30.06	30.24	30.06	30.24
1560	NASDAQ	SRET	Fri, May 28, 2021	29.85	29.91	29.79	29.88
1559	NASDAQ	SRET	Thu, May 27, 2021	29.88	29.93	29.79	29.82
1558	NASDAQ	SRET	Wed, May 26, 2021	29.73	29.82	29.61	29.82
1557	NASDAQ	SRET	Tue, May 25, 2021	29.97	29.97	29.70	29.73
1556	NASDAQ	SRET	Mon, May 24, 2021	29.73	29.88	29.61	29.82
1555	NASDAQ	SRET	Fri, May 21, 2021	29.73	29.82	29.55	29.64
1554	NASDAQ	SRET	Thu, May 20, 2021	29.52	29.76	29.46	29.76
1553	NASDAQ	SRET	Wed, May 19, 2021	29.37	29.43	29.03	29.43
1552	NASDAQ	SRET	Tue, May 18, 2021	29.61	29.70	29.46	29.61
1551	NASDAQ	SRET	Mon, May 17, 2021	29.37	29.55	29.28	29.55
1550	NASDAQ	SRET	Fri, May 14, 2021	29.22	29.49	29.19	29.49
1549	NASDAQ	SRET	Thu, May 13, 2021	28.89	29.13	28.62	28.98
1548	NASDAQ	SRET	Wed, May 12, 2021	29.34	29.36	28.53	28.59
1547	NASDAQ	SRET	Tue, May 11, 2021	29.64	29.64	29.27	29.46
1546	NASDAQ	SRET	Mon, May 10, 2021	30.03	30.15	29.79	29.82
1545	NASDAQ	SRET	Fri, May 7, 2021	29.67	30.00	29.58	30.00
1544	NASDAQ	SRET	Thu, May 6, 2021	29.67	29.70	29.46	29.64
1543	NASDAQ	SRET	Wed, May 5, 2021	30.12	30.12	29.49	29.73
1542	NASDAQ	SRET	Tue, May 4, 2021	30.33	30.33	29.91	30.00
1541	NASDAQ	SRET	Mon, May 3, 2021	30.36	30.48	30.18	30.36
1540	NASDAQ	SRET	Fri, Apr 30, 2021	30.18	30.21	30.06	30.18
1539	NASDAQ	SRET	Thu, Apr 29, 2021	30.24	30.33	30.00	30.18
1538	NASDAQ	SRET	Wed, Apr 28, 2021	29.88	29.94	29.85	29.94
1537	NASDAQ	SRET	Tue, Apr 27, 2021	29.76	29.79	29.63	29.70
1536	NASDAQ	SRET	Mon, Apr 26, 2021	29.67	29.79	29.64	29.67
1535	NASDAQ	SRET	Fri, Apr 23, 2021	29.55	29.70	29.49	29.67
1534	NASDAQ	SRET	Thu, Apr 22, 2021	29.62	29.67	29.40	29.43
1533	NASDAQ	SRET	Wed, Apr 21, 2021	29.19	29.58	29.13	29.55
1532	NASDAQ	SRET	Tue, Apr 20, 2021	29.28	29.34	29.10	29.28
1531	NASDAQ	SRET	Mon, Apr 19, 2021	29.43	29.48	29.25	29.28
1530	NASDAQ	SRET	Fri, Apr 16, 2021	29.43	29.52	29.40	29.46
1529	NASDAQ	SRET	Thu, Apr 15, 2021	29.37	29.43	29.25	29.37
1528	NASDAQ	SRET	Wed, Apr 14, 2021	29.34	29.55	29.28	29.31
1527	NASDAQ	SRET	Tue, Apr 13, 2021	29.10	29.40	29.07	29.40
1526	NASDAQ	SRET	Mon, Apr 12, 2021	29.25	29.25	29.01	29.16
1525	NASDAQ	SRET	Fri, Apr 9, 2021	29.31	29.31	29.10	29.13
1524	NASDAQ	SRET	Thu, Apr 8, 2021	29.04	29.28	29.04	29.28
1523	NASDAQ	SRET	Wed, Apr 7, 2021	29.16	29.19	28.95	29.04
1522	NASDAQ	SRET	Tue, Apr 6, 2021	29.04	29.04	28.89	28.98
1521	NASDAQ	SRET	Mon, Apr 5, 2021	29.16	29.19	28.83	28.98
1520	NASDAQ	SRET	Thu, Apr 1, 2021	28.62	29.04	28.62	29.04
1519	NASDAQ	SRET	Wed, Mar 31, 2021	28.80	28.84	28.61	28.62
1518	NASDAQ	SRET	Tue, Mar 30, 2021	28.53	28.77	28.41	28.74
1517	NASDAQ	SRET	Mon, Mar 29, 2021	28.65	28.74	28.32	28.44
1516	NASDAQ	SRET	Fri, Mar 26, 2021	28.56	28.65	28.35	28.62
1515	NASDAQ	SRET	Thu, Mar 25, 2021	28.14	28.50	27.86	28.41
1514	NASDAQ	SRET	Wed, Mar 24, 2021	28.35	28.73	28.17	28.17
1513	NASDAQ	SRET	Tue, Mar 23, 2021	28.47	28.56	28.11	28.23
1512	NASDAQ	SRET	Mon, Mar 22, 2021	28.65	28.65	28.41	28.56
1511	NASDAQ	SRET	Fri, Mar 19, 2021	28.68	28.83	28.38	28.53
1510	NASDAQ	SRET	Thu, Mar 18, 2021	29.12	29.12	28.44	28.53
1509	NASDAQ	SRET	Wed, Mar 17, 2021	28.80	29.04	28.68	29.04
1508	NASDAQ	SRET	Tue, Mar 16, 2021	29.25	29.25	28.80	28.83
1507	NASDAQ	SRET	Mon, Mar 15, 2021	28.92	29.04	28.71	28.98
1506	NASDAQ	SRET	Fri, Mar 12, 2021	28.29	28.62	28.26	28.59
1505	NASDAQ	SRET	Thu, Mar 11, 2021	28.41	28.44	28.14	28.29
1504	NASDAQ	SRET	Wed, Mar 10, 2021	28.08	28.20	28.02	28.14
1503	NASDAQ	SRET	Tue, Mar 9, 2021	27.96	28.08	27.87	27.99
1502	NASDAQ	SRET	Mon, Mar 8, 2021	27.66	28.05	27.57	27.93
1501	NASDAQ	SRET	Fri, Mar 5, 2021	27.78	27.78	26.88	27.57
1500	NASDAQ	SRET	Thu, Mar 4, 2021	27.93	28.01	27.21	27.51
1499	NASDAQ	SRET	Wed, Mar 3, 2021	27.96	28.08	27.81	27.84
1498	NASDAQ	SRET	Tue, Mar 2, 2021	28.22	28.23	27.83	28.08
1497	NASDAQ	SRET	Mon, Mar 1, 2021	28.05	28.41	28.05	28.08
1496	NASDAQ	SRET	Fri, Feb 26, 2021	27.93	28.17	27.69	27.81
1495	NASDAQ	SRET	Thu, Feb 25, 2021	28.59	28.74	27.84	27.93
1494	NASDAQ	SRET	Wed, Feb 24, 2021	28.14	28.56	27.90	28.56
1493	NASDAQ	SRET	Tue, Feb 23, 2021	27.78	27.99	27.60	27.90
1492	NASDAQ	SRET	Mon, Feb 22, 2021	27.57	27.93	27.54	27.84
1491	NASDAQ	SRET	Fri, Feb 19, 2021	27.45	27.75	27.45	27.60
1490	NASDAQ	SRET	Thu, Feb 18, 2021	27.66	27.66	27.36	27.39
1489	NASDAQ	SRET	Wed, Feb 17, 2021	27.99	28.02	27.66	27.75
1488	NASDAQ	SRET	Tue, Feb 16, 2021	28.02	28.02	27.81	27.96
1487	NASDAQ	SRET	Fri, Feb 12, 2021	27.90	27.93	27.66	27.90
1486	NASDAQ	SRET	Thu, Feb 11, 2021	27.72	27.90	27.54	27.78
1485	NASDAQ	SRET	Wed, Feb 10, 2021	27.57	27.87	27.54	27.75
1484	NASDAQ	SRET	Tue, Feb 9, 2021	27.57	27.57	27.36	27.51
1483	NASDAQ	SRET	Mon, Feb 8, 2021	27.60	27.63	27.33	27.42
1482	NASDAQ	SRET	Fri, Feb 5, 2021	27.15	27.45	27.15	27.42
1481	NASDAQ	SRET	Thu, Feb 4, 2021	26.91	27.27	26.91	27.18
1480	NASDAQ	SRET	Wed, Feb 3, 2021	27.18	27.24	26.88	27.09
1479	NASDAQ	SRET	Tue, Feb 2, 2021	27.00	27.27	26.91	27.27
1478	NASDAQ	SRET	Mon, Feb 1, 2021	26.67	26.97	26.40	26.97
1477	NASDAQ	SRET	Fri, Jan 29, 2021	26.85	26.94	26.40	26.64
1476	NASDAQ	SRET	Thu, Jan 28, 2021	26.88	27.00	26.82	26.94
1475	NASDAQ	SRET	Wed, Jan 27, 2021	26.94	27.06	26.66	26.79
1474	NASDAQ	SRET	Tue, Jan 26, 2021	27.18	27.28	27.09	27.15
1473	NASDAQ	SRET	Mon, Jan 25, 2021	27.30	27.39	26.82	27.18
1472	NASDAQ	SRET	Fri, Jan 22, 2021	26.94	27.09	26.76	27.09
1471	NASDAQ	SRET	Thu, Jan 21, 2021	27.30	27.30	26.91	27.09
1470	NASDAQ	SRET	Wed, Jan 20, 2021	26.94	27.30	26.88	27.24
1469	NASDAQ	SRET	Tue, Jan 19, 2021	26.97	27.00	26.70	26.82
1468	NASDAQ	SRET	Fri, Jan 15, 2021	26.88	26.91	26.58	26.85
1467	NASDAQ	SRET	Thu, Jan 14, 2021	26.64	26.82	26.58	26.79
1466	NASDAQ	SRET	Wed, Jan 13, 2021	26.49	26.69	26.47	26.58
1465	NASDAQ	SRET	Tue, Jan 12, 2021	26.37	26.49	26.29	26.49
1464	NASDAQ	SRET	Mon, Jan 11, 2021	26.40	26.52	26.28	26.31
1463	NASDAQ	SRET	Fri, Jan 8, 2021	26.58	26.58	26.28	26.52
1462	NASDAQ	SRET	Thu, Jan 7, 2021	26.76	26.85	26.40	26.52
1461	NASDAQ	SRET	Wed, Jan 6, 2021	26.28	26.97	26.28	26.70
1460	NASDAQ	SRET	Tue, Jan 5, 2021	26.28	26.40	26.13	26.28
1459	NASDAQ	SRET	Mon, Jan 4, 2021	26.67	26.91	26.01	26.19
1458	NASDAQ	SRET	Thu, Dec 31, 2020	26.61	26.73	26.40	26.67
1457	NASDAQ	SRET	Wed, Dec 30, 2020	26.61	26.88	26.58	26.64
1456	NASDAQ	SRET	Tue, Dec 29, 2020	27.22	27.22	26.61	26.76
1455	NASDAQ	SRET	Mon, Dec 28, 2020	26.70	27.09	26.70	26.93
1454	NASDAQ	SRET	Thu, Dec 24, 2020	26.73	26.82	26.52	26.70
1453	NASDAQ	SRET	Wed, Dec 23, 2020	26.37	26.88	26.37	26.70
1452	NASDAQ	SRET	Tue, Dec 22, 2020	26.40	26.58	26.25	26.46
1451	NASDAQ	SRET	Mon, Dec 21, 2020	26.58	26.64	26.25	26.40
1450	NASDAQ	SRET	Fri, Dec 18, 2020	27.30	27.33	26.70	26.79
1449	NASDAQ	SRET	Thu, Dec 17, 2020	27.24	27.30	27.09	27.30
1448	NASDAQ	SRET	Wed, Dec 16, 2020	27.24	27.36	27.09	27.21
1447	NASDAQ	SRET	Tue, Dec 15, 2020	26.88	27.27	26.79	27.21
1446	NASDAQ	SRET	Mon, Dec 14, 2020	26.70	27.00	26.67	26.67
1445	NASDAQ	SRET	Fri, Dec 11, 2020	26.58	26.67	26.40	26.58
1444	NASDAQ	SRET	Thu, Dec 10, 2020	26.49	26.73	26.45	26.61
1443	NASDAQ	SRET	Wed, Dec 9, 2020	26.91	27.00	26.55	26.72
1442	NASDAQ	SRET	Tue, Dec 8, 2020	26.64	26.88	26.63	26.82
1441	NASDAQ	SRET	Mon, Dec 7, 2020	26.97	26.97	26.57	26.67
1440	NASDAQ	SRET	Fri, Dec 4, 2020	26.58	27.00	26.58	27.00
1439	NASDAQ	SRET	Thu, Dec 3, 2020	26.46	26.70	26.31	26.46
1438	NASDAQ	SRET	Wed, Dec 2, 2020	26.34	26.52	26.16	26.46
1437	NASDAQ	SRET	Tue, Dec 1, 2020	26.31	26.54	26.13	26.31
1436	NASDAQ	SRET	Mon, Nov 30, 2020	26.46	26.48	25.83	25.89
1435	NASDAQ	SRET	Fri, Nov 27, 2020	26.70	26.75	26.40	26.58
1434	NASDAQ	SRET	Wed, Nov 25, 2020	26.85	26.85	26.49	26.64
1433	NASDAQ	SRET	Tue, Nov 24, 2020	26.58	27.03	26.52	26.88
1432	NASDAQ	SRET	Mon, Nov 23, 2020	25.95	26.40	25.89	26.22
1431	NASDAQ	SRET	Fri, Nov 20, 2020	26.10	26.10	25.67	25.77
1430	NASDAQ	SRET	Thu, Nov 19, 2020	25.86	25.92	25.53	25.89
1429	NASDAQ	SRET	Wed, Nov 18, 2020	26.40	26.52	25.80	25.83
1428	NASDAQ	SRET	Tue, Nov 17, 2020	25.98	26.28	25.77	26.19
1427	NASDAQ	SRET	Mon, Nov 16, 2020	26.10	26.22	25.72	26.10
1426	NASDAQ	SRET	Fri, Nov 13, 2020	24.81	25.41	24.81	25.38
1425	NASDAQ	SRET	Thu, Nov 12, 2020	25.05	25.05	24.47	24.65
1424	NASDAQ	SRET	Wed, Nov 11, 2020	25.56	25.59	24.93	25.11
1423	NASDAQ	SRET	Tue, Nov 10, 2020	24.66	25.47	24.63	25.47
1422	NASDAQ	SRET	Mon, Nov 9, 2020	24.24	25.05	24.21	24.57
1421	NASDAQ	SRET	Fri, Nov 6, 2020	23.70	23.70	23.01	23.07
1420	NASDAQ	SRET	Thu, Nov 5, 2020	23.61	23.76	23.49	23.52
1419	NASDAQ	SRET	Wed, Nov 4, 2020	23.55	23.66	23.10	23.37
1418	NASDAQ	SRET	Tue, Nov 3, 2020	23.55	23.79	23.46	23.70
1417	NASDAQ	SRET	Mon, Nov 2, 2020	23.10	23.34	22.95	23.34
1416	NASDAQ	SRET	Fri, Oct 30, 2020	22.89	22.98	22.56	22.74
1415	NASDAQ	SRET	Thu, Oct 29, 2020	22.56	22.98	22.32	22.89
1414	NASDAQ	SRET	Wed, Oct 28, 2020	23.01	23.01	22.41	22.53
1413	NASDAQ	SRET	Tue, Oct 27, 2020	23.37	23.61	23.10	23.13
1412	NASDAQ	SRET	Mon, Oct 26, 2020	23.79	23.79	23.10	23.31
1411	NASDAQ	SRET	Fri, Oct 23, 2020	23.73	23.88	23.63	23.88
1410	NASDAQ	SRET	Thu, Oct 22, 2020	23.40	23.55	23.28	23.55
1409	NASDAQ	SRET	Wed, Oct 21, 2020	23.34	23.37	23.13	23.28
1408	NASDAQ	SRET	Tue, Oct 20, 2020	23.37	23.57	23.28	23.31
1407	NASDAQ	SRET	Mon, Oct 19, 2020	23.67	23.73	23.19	23.25
1406	NASDAQ	SRET	Fri, Oct 16, 2020	23.94	23.94	23.61	23.64
1405	NASDAQ	SRET	Thu, Oct 15, 2020	23.70	24.03	23.70	24.03
1404	NASDAQ	SRET	Wed, Oct 14, 2020	23.91	24.03	23.82	23.82
1403	NASDAQ	SRET	Tue, Oct 13, 2020	24.21	24.21	23.88	23.97
1402	NASDAQ	SRET	Mon, Oct 12, 2020	24.18	24.24	24.03	24.21
1401	NASDAQ	SRET	Fri, Oct 9, 2020	24.48	24.54	24.09	24.15
1400	NASDAQ	SRET	Thu, Oct 8, 2020	23.94	24.39	23.94	24.36
1399	NASDAQ	SRET	Wed, Oct 7, 2020	24.00	24.06	23.70	23.91
1398	NASDAQ	SRET	Tue, Oct 6, 2020	24.12	24.36	23.85	23.85
1397	NASDAQ	SRET	Mon, Oct 5, 2020	24.30	24.30	23.91	24.12
1396	NASDAQ	SRET	Fri, Oct 2, 2020	23.58	24.36	23.49	24.33
1395	NASDAQ	SRET	Thu, Oct 1, 2020	23.67	23.94	23.49	23.88
1394	NASDAQ	SRET	Wed, Sep 30, 2020	23.58	23.96	23.46	23.55
1393	NASDAQ	SRET	Tue, Sep 29, 2020	23.79	23.79	23.27	23.49
1392	NASDAQ	SRET	Mon, Sep 28, 2020	23.43	23.94	23.43	23.79
1391	NASDAQ	SRET	Fri, Sep 25, 2020	22.77	23.18	22.65	23.16
1390	NASDAQ	SRET	Thu, Sep 24, 2020	22.71	23.06	22.29	22.77
1389	NASDAQ	SRET	Wed, Sep 23, 2020	23.46	23.52	22.65	22.68
1388	NASDAQ	SRET	Tue, Sep 22, 2020	23.40	23.69	23.28	23.37
1387	NASDAQ	SRET	Mon, Sep 21, 2020	23.74	23.82	23.13	23.25
1386	NASDAQ	SRET	Fri, Sep 18, 2020	24.51	24.51	24.02	24.12
1385	NASDAQ	SRET	Thu, Sep 17, 2020	24.39	24.57	24.12	24.51
1384	NASDAQ	SRET	Wed, Sep 16, 2020	24.33	24.69	24.30	24.42
1383	NASDAQ	SRET	Tue, Sep 15, 2020	24.27	24.48	24.15	24.24
1382	NASDAQ	SRET	Mon, Sep 14, 2020	23.73	24.24	23.64	24.12
1381	NASDAQ	SRET	Fri, Sep 11, 2020	23.70	23.72	23.28	23.49
1380	NASDAQ	SRET	Thu, Sep 10, 2020	24.00	24.09	23.64	23.64
1379	NASDAQ	SRET	Wed, Sep 9, 2020	23.82	24.12	23.79	23.94
1378	NASDAQ	SRET	Tue, Sep 8, 2020	23.85	23.97	23.58	23.70
1377	NASDAQ	SRET	Fri, Sep 4, 2020	24.03	24.15	23.46	23.82
1376	NASDAQ	SRET	Thu, Sep 3, 2020	24.08	24.27	23.73	23.85
1375	NASDAQ	SRET	Wed, Sep 2, 2020	24.06	24.26	23.88	24.24
1374	NASDAQ	SRET	Tue, Sep 1, 2020	23.85	24.09	23.70	24.00
1373	NASDAQ	SRET	Mon, Aug 31, 2020	24.24	24.24	23.76	23.88
1372	NASDAQ	SRET	Fri, Aug 28, 2020	24.09	24.24	24.09	24.21
1371	NASDAQ	SRET	Thu, Aug 27, 2020	23.85	24.21	23.85	24.09
1370	NASDAQ	SRET	Wed, Aug 26, 2020	24.03	24.03	23.79	23.85
1369	NASDAQ	SRET	Tue, Aug 25, 2020	24.12	24.21	23.80	24.03
1368	NASDAQ	SRET	Mon, Aug 24, 2020	23.70	24.09	23.51	24.06
1367	NASDAQ	SRET	Fri, Aug 21, 2020	23.73	23.73	23.47	23.64
1366	NASDAQ	SRET	Thu, Aug 20, 2020	23.49	23.91	23.40	23.73
1365	NASDAQ	SRET	Wed, Aug 19, 2020	23.85	23.85	23.56	23.58
1364	NASDAQ	SRET	Tue, Aug 18, 2020	24.18	24.18	23.79	23.91
1363	NASDAQ	SRET	Mon, Aug 17, 2020	24.15	24.18	23.95	24.14
1362	NASDAQ	SRET	Fri, Aug 14, 2020	24.00	24.33	23.82	24.15
1361	NASDAQ	SRET	Thu, Aug 13, 2020	24.30	24.48	23.94	23.94
1360	NASDAQ	SRET	Wed, Aug 12, 2020	24.45	24.57	24.12	24.24
1359	NASDAQ	SRET	Tue, Aug 11, 2020	24.69	24.90	24.21	24.30
1358	NASDAQ	SRET	Mon, Aug 10, 2020	24.06	24.50	24.06	24.39
1357	NASDAQ	SRET	Fri, Aug 7, 2020	23.52	24.03	23.46	24.03
1356	NASDAQ	SRET	Thu, Aug 6, 2020	23.49	23.79	23.10	23.58
1355	NASDAQ	SRET	Wed, Aug 5, 2020	23.58	23.64	23.40	23.58
1354	NASDAQ	SRET	Tue, Aug 4, 2020	23.28	23.67	23.28	23.61
1353	NASDAQ	SRET	Mon, Aug 3, 2020	23.33	23.40	22.95	23.31
1352	NASDAQ	SRET	Fri, Jul 31, 2020	23.52	23.64	23.01	23.31
1351	NASDAQ	SRET	Thu, Jul 30, 2020	23.28	23.49	23.21	23.43
1350	NASDAQ	SRET	Wed, Jul 29, 2020	23.31	23.46	23.15	23.46
1349	NASDAQ	SRET	Tue, Jul 28, 2020	22.71	23.31	22.71	23.13
1348	NASDAQ	SRET	Mon, Jul 27, 2020	22.71	22.80	22.50	22.80
1347	NASDAQ	SRET	Fri, Jul 24, 2020	23.04	23.13	22.65	22.71
1346	NASDAQ	SRET	Thu, Jul 23, 2020	23.25	23.37	22.86	23.07
1345	NASDAQ	SRET	Wed, Jul 22, 2020	22.92	23.43	22.80	23.37
1344	NASDAQ	SRET	Tue, Jul 21, 2020	22.80	23.13	22.80	22.98
1343	NASDAQ	SRET	Mon, Jul 20, 2020	22.80	22.89	22.47	22.59
1342	NASDAQ	SRET	Fri, Jul 17, 2020	23.07	23.09	22.71	22.98
1341	NASDAQ	SRET	Thu, Jul 16, 2020	23.13	23.25	22.86	22.98
1340	NASDAQ	SRET	Wed, Jul 15, 2020	22.83	23.34	22.83	23.31
1339	NASDAQ	SRET	Tue, Jul 14, 2020	22.20	22.62	22.19	22.44
1338	NASDAQ	SRET	Mon, Jul 13, 2020	22.65	22.83	22.32	22.41
1337	NASDAQ	SRET	Fri, Jul 10, 2020	21.96	22.50	21.91	22.47
1336	NASDAQ	SRET	Thu, Jul 9, 2020	22.59	22.61	21.78	22.02
1335	NASDAQ	SRET	Wed, Jul 8, 2020	22.59	22.83	22.29	22.62
1334	NASDAQ	SRET	Tue, Jul 7, 2020	23.10	23.13	22.56	22.59
1333	NASDAQ	SRET	Mon, Jul 6, 2020	23.55	23.82	23.13	23.34
1332	NASDAQ	SRET	Thu, Jul 2, 2020	23.94	24.18	23.34	23.34
1331	NASDAQ	SRET	Wed, Jul 1, 2020	23.52	24.03	23.31	23.46
1330	NASDAQ	SRET	Tue, Jun 30, 2020	23.46	23.75	23.19	23.49
1329	NASDAQ	SRET	Mon, Jun 29, 2020	22.89	23.61	22.71	23.55
1328	NASDAQ	SRET	Fri, Jun 26, 2020	23.43	23.48	22.71	22.86
1327	NASDAQ	SRET	Thu, Jun 25, 2020	22.65	23.46	22.53	23.43
1326	NASDAQ	SRET	Wed, Jun 24, 2020	23.58	23.64	22.26	22.92
1325	NASDAQ	SRET	Tue, Jun 23, 2020	23.94	24.03	23.67	23.88
1324	NASDAQ	SRET	Mon, Jun 22, 2020	23.97	23.97	23.19	23.67
1323	NASDAQ	SRET	Fri, Jun 19, 2020	24.60	24.60	23.64	23.67
1322	NASDAQ	SRET	Thu, Jun 18, 2020	24.33	24.66	24.03	24.36
1321	NASDAQ	SRET	Wed, Jun 17, 2020	24.99	25.02	24.45	24.51
1320	NASDAQ	SRET	Tue, Jun 16, 2020	25.59	25.71	24.45	24.99
1319	NASDAQ	SRET	Mon, Jun 15, 2020	23.52	24.72	23.19	24.42
1318	NASDAQ	SRET	Fri, Jun 12, 2020	24.03	24.52	23.43	24.36
1317	NASDAQ	SRET	Thu, Jun 11, 2020	23.40	24.00	22.91	23.04
1316	NASDAQ	SRET	Wed, Jun 10, 2020	26.67	26.67	24.75	25.29
1315	NASDAQ	SRET	Tue, Jun 9, 2020	27.84	27.90	26.34	26.64
1314	NASDAQ	SRET	Mon, Jun 8, 2020	27.00	27.86	27.00	27.81
1313	NASDAQ	SRET	Fri, Jun 5, 2020	26.34	27.45	26.15	26.19
1312	NASDAQ	SRET	Thu, Jun 4, 2020	24.54	25.20	23.88	25.08
1311	NASDAQ	SRET	Wed, Jun 3, 2020	23.34	24.54	23.34	24.42
1310	NASDAQ	SRET	Tue, Jun 2, 2020	23.10	23.34	22.98	23.13
1309	NASDAQ	SRET	Mon, Jun 1, 2020	22.02	22.88	21.94	22.74
1308	NASDAQ	SRET	Fri, May 29, 2020	22.26	22.28	21.81	21.99
1307	NASDAQ	SRET	Thu, May 28, 2020	22.86	23.01	22.08	22.11
1306	NASDAQ	SRET	Wed, May 27, 2020	22.68	22.98	21.78	22.68
1305	NASDAQ	SRET	Tue, May 26, 2020	21.84	22.29	21.81	22.20
1304	NASDAQ	SRET	Fri, May 22, 2020	21.06	21.09	20.59	21.06
1303	NASDAQ	SRET	Thu, May 21, 2020	20.97	21.23	20.73	21.03
1302	NASDAQ	SRET	Wed, May 20, 2020	20.76	21.03	20.70	20.91
1301	NASDAQ	SRET	Tue, May 19, 2020	20.58	20.90	20.10	20.55
1300	NASDAQ	SRET	Mon, May 18, 2020	19.62	20.61	19.62	20.55
1299	NASDAQ	SRET	Fri, May 15, 2020	19.08	19.13	18.60	18.96
1298	NASDAQ	SRET	Thu, May 14, 2020	18.30	19.17	17.64	19.17
1297	NASDAQ	SRET	Wed, May 13, 2020	19.56	19.59	18.39	18.66
1296	NASDAQ	SRET	Tue, May 12, 2020	20.67	20.69	19.53	19.53
1295	NASDAQ	SRET	Mon, May 11, 2020	21.00	21.00	20.49	20.52
1294	NASDAQ	SRET	Fri, May 8, 2020	20.91	21.29	20.76	21.18
1293	NASDAQ	SRET	Thu, May 7, 2020	20.28	20.97	20.25	20.46
1292	NASDAQ	SRET	Wed, May 6, 2020	20.82	21.09	19.95	20.04
1291	NASDAQ	SRET	Tue, May 5, 2020	20.88	21.35	20.44	20.64
1290	NASDAQ	SRET	Mon, May 4, 2020	20.67	20.76	20.10	20.70
1289	NASDAQ	SRET	Fri, May 1, 2020	21.15	21.18	20.48	20.91
1288	NASDAQ	SRET	Thu, Apr 30, 2020	22.71	22.74	21.51	21.90
1287	NASDAQ	SRET	Wed, Apr 29, 2020	21.99	23.37	21.87	22.71
1286	NASDAQ	SRET	Tue, Apr 28, 2020	20.67	21.48	20.43	21.12
1285	NASDAQ	SRET	Mon, Apr 27, 2020	19.41	20.28	19.11	19.98
1284	NASDAQ	SRET	Fri, Apr 24, 2020	19.80	19.80	18.75	19.41
1283	NASDAQ	SRET	Thu, Apr 23, 2020	19.71	20.28	19.47	19.50
1282	NASDAQ	SRET	Wed, Apr 22, 2020	20.16	20.34	19.29	19.68
1281	NASDAQ	SRET	Tue, Apr 21, 2020	19.35	19.89	19.05	19.89
1280	NASDAQ	SRET	Mon, Apr 20, 2020	20.28	20.40	19.50	19.65
1279	NASDAQ	SRET	Fri, Apr 17, 2020	20.40	21.12	20.16	20.67
1278	NASDAQ	SRET	Thu, Apr 16, 2020	20.28	20.40	19.32	19.50
1277	NASDAQ	SRET	Wed, Apr 15, 2020	20.70	20.82	19.92	20.25
1276	NASDAQ	SRET	Tue, Apr 14, 2020	22.20	22.68	21.14	21.45
1275	NASDAQ	SRET	Mon, Apr 13, 2020	22.59	22.59	20.70	21.60
1274	NASDAQ	SRET	Thu, Apr 9, 2020	20.97	23.76	20.94	22.11
1273	NASDAQ	SRET	Wed, Apr 8, 2020	19.02	20.28	18.93	20.04
1272	NASDAQ	SRET	Tue, Apr 7, 2020	18.00	19.38	17.70	18.00
1271	NASDAQ	SRET	Mon, Apr 6, 2020	16.41	17.85	16.41	16.89
1270	NASDAQ	SRET	Fri, Apr 3, 2020	16.71	16.71	14.70	15.33
1269	NASDAQ	SRET	Thu, Apr 2, 2020	17.70	17.94	16.68	16.83
1268	NASDAQ	SRET	Wed, Apr 1, 2020	18.81	18.90	17.40	17.58
1267	NASDAQ	SRET	Tue, Mar 31, 2020	20.40	20.61	19.35	19.71
1266	NASDAQ	SRET	Mon, Mar 30, 2020	22.05	22.05	19.50	20.31
1265	NASDAQ	SRET	Fri, Mar 27, 2020	22.53	22.86	21.35	22.05
1264	NASDAQ	SRET	Thu, Mar 26, 2020	19.71	24.65	19.50	22.62
1263	NASDAQ	SRET	Wed, Mar 25, 2020	17.07	19.79	16.92	18.93
1262	NASDAQ	SRET	Tue, Mar 24, 2020	17.85	17.97	16.17	16.23
1261	NASDAQ	SRET	Mon, Mar 23, 2020	18.66	18.99	16.29	16.62
1260	NASDAQ	SRET	Fri, Mar 20, 2020	19.17	20.85	18.27	18.54
1259	NASDAQ	SRET	Thu, Mar 19, 2020	16.71	18.81	15.00	18.27
1258	NASDAQ	SRET	Wed, Mar 18, 2020	20.70	21.12	13.23	16.95
1257	NASDAQ	SRET	Tue, Mar 17, 2020	24.93	25.08	21.87	22.05
1256	NASDAQ	SRET	Mon, Mar 16, 2020	25.44	27.99	24.78	24.93
1255	NASDAQ	SRET	Fri, Mar 13, 2020	31.47	31.95	28.35	30.75
1254	NASDAQ	SRET	Thu, Mar 12, 2020	33.21	34.35	29.16	29.22
1253	NASDAQ	SRET	Wed, Mar 11, 2020	37.68	37.68	35.31	35.64
1252	NASDAQ	SRET	Tue, Mar 10, 2020	38.79	38.94	36.90	38.34
1251	NASDAQ	SRET	Mon, Mar 9, 2020	38.73	39.12	37.50	37.50
1250	NASDAQ	SRET	Fri, Mar 6, 2020	41.07	41.58	40.20	41.37
1249	NASDAQ	SRET	Thu, Mar 5, 2020	42.69	42.69	41.64	42.03
1248	NASDAQ	SRET	Wed, Mar 4, 2020	42.87	43.20	42.57	43.11
1247	NASDAQ	SRET	Tue, Mar 3, 2020	43.35	44.01	42.09	42.57
1246	NASDAQ	SRET	Mon, Mar 2, 2020	41.73	43.17	41.43	43.17
1245	NASDAQ	SRET	Fri, Feb 28, 2020	41.64	41.91	40.50	41.55
1244	NASDAQ	SRET	Thu, Feb 27, 2020	43.92	44.01	42.33	42.51
1243	NASDAQ	SRET	Wed, Feb 26, 2020	44.76	45.23	44.34	44.40
1242	NASDAQ	SRET	Tue, Feb 25, 2020	46.14	46.26	44.49	44.76
1241	NASDAQ	SRET	Mon, Feb 24, 2020	46.44	46.65	45.99	46.14
1240	NASDAQ	SRET	Fri, Feb 21, 2020	47.25	47.28	46.80	46.94
1239	NASDAQ	SRET	Thu, Feb 20, 2020	46.95	47.31	46.92	47.31
1238	NASDAQ	SRET	Wed, Feb 19, 2020	47.13	47.19	46.92	46.95
1237	NASDAQ	SRET	Tue, Feb 18, 2020	47.04	47.16	46.89	47.09
1236	NASDAQ	SRET	Fri, Feb 14, 2020	46.80	47.04	46.77	47.04
1235	NASDAQ	SRET	Thu, Feb 13, 2020	46.59	46.86	46.59	46.79
1234	NASDAQ	SRET	Wed, Feb 12, 2020	46.50	46.74	46.50	46.62
1233	NASDAQ	SRET	Tue, Feb 11, 2020	46.47	46.53	46.32	46.38
1232	NASDAQ	SRET	Mon, Feb 10, 2020	46.44	46.50	46.32	46.41
1231	NASDAQ	SRET	Fri, Feb 7, 2020	46.65	46.68	46.29	46.35
1230	NASDAQ	SRET	Thu, Feb 6, 2020	46.71	46.76	46.62	46.62
1229	NASDAQ	SRET	Wed, Feb 5, 2020	46.56	46.56	46.26	46.44
1228	NASDAQ	SRET	Tue, Feb 4, 2020	46.50	46.74	46.41	46.58
1227	NASDAQ	SRET	Mon, Feb 3, 2020	46.23	46.44	46.20	46.38
1226	NASDAQ	SRET	Fri, Jan 31, 2020	46.50	46.59	45.99	46.11
1225	NASDAQ	SRET	Thu, Jan 30, 2020	46.65	46.65	46.38	46.61
1224	NASDAQ	SRET	Wed, Jan 29, 2020	46.59	46.68	46.53	46.64
1223	NASDAQ	SRET	Tue, Jan 28, 2020	46.38	46.55	46.26	46.53
1222	NASDAQ	SRET	Mon, Jan 27, 2020	46.53	46.53	46.25	46.38
1221	NASDAQ	SRET	Fri, Jan 24, 2020	46.98	46.98	46.50	46.68
1220	NASDAQ	SRET	Thu, Jan 23, 2020	46.86	46.95	46.71	46.95
1219	NASDAQ	SRET	Wed, Jan 22, 2020	46.92	47.04	46.79	46.83
1218	NASDAQ	SRET	Tue, Jan 21, 2020	46.86	46.92	46.74	46.92
1217	NASDAQ	SRET	Fri, Jan 17, 2020	46.95	46.95	46.74	46.86
1216	NASDAQ	SRET	Thu, Jan 16, 2020	46.80	46.89	46.80	46.89
1215	NASDAQ	SRET	Wed, Jan 15, 2020	46.53	46.74	46.50	46.59
1214	NASDAQ	SRET	Tue, Jan 14, 2020	46.35	46.47	46.27	46.47
1213	NASDAQ	SRET	Mon, Jan 13, 2020	46.08	46.35	46.05	46.35
1212	NASDAQ	SRET	Fri, Jan 10, 2020	45.93	46.04	45.84	46.02
1211	NASDAQ	SRET	Thu, Jan 9, 2020	45.96	46.02	45.87	45.89
1210	NASDAQ	SRET	Wed, Jan 8, 2020	45.90	45.99	45.83	45.90
1209	NASDAQ	SRET	Tue, Jan 7, 2020	46.14	46.20	45.88	46.05
1208	NASDAQ	SRET	Mon, Jan 6, 2020	46.02	46.17	45.93	46.14
1207	NASDAQ	SRET	Fri, Jan 3, 2020	45.96	46.17	45.81	46.11
1206	NASDAQ	SRET	Thu, Jan 2, 2020	46.29	46.29	45.69	45.96
1205	NASDAQ	SRET	Tue, Dec 31, 2019	46.02	46.17	45.98	46.11
1204	NASDAQ	SRET	Mon, Dec 30, 2019	46.50	46.50	45.96	45.98
1203	NASDAQ	SRET	Fri, Dec 27, 2019	46.50	46.62	46.38	46.53
1202	NASDAQ	SRET	Thu, Dec 26, 2019	46.26	46.37	46.23	46.32
1201	NASDAQ	SRET	Tue, Dec 24, 2019	46.14	46.20	46.05	46.19
1200	NASDAQ	SRET	Mon, Dec 23, 2019	46.29	46.29	45.99	46.02
1199	NASDAQ	SRET	Fri, Dec 20, 2019	46.17	46.26	45.99	46.23
1198	NASDAQ	SRET	Thu, Dec 19, 2019	45.90	46.08	45.90	46.04
1197	NASDAQ	SRET	Wed, Dec 18, 2019	45.81	45.84	45.60	45.84
1196	NASDAQ	SRET	Tue, Dec 17, 2019	45.60	45.75	45.54	45.69
1195	NASDAQ	SRET	Mon, Dec 16, 2019	45.48	45.60	45.39	45.51
1194	NASDAQ	SRET	Fri, Dec 13, 2019	45.30	45.30	45.03	45.30
1193	NASDAQ	SRET	Thu, Dec 12, 2019	45.48	45.56	45.21	45.24
1192	NASDAQ	SRET	Wed, Dec 11, 2019	45.78	45.78	45.42	45.48
1191	NASDAQ	SRET	Tue, Dec 10, 2019	45.96	45.96	45.74	45.75
1190	NASDAQ	SRET	Mon, Dec 9, 2019	45.96	46.08	45.92	46.05
1189	NASDAQ	SRET	Fri, Dec 6, 2019	45.60	45.99	45.60	45.96
1188	NASDAQ	SRET	Thu, Dec 5, 2019	45.60	45.66	45.48	45.57
1187	NASDAQ	SRET	Wed, Dec 4, 2019	45.63	45.68	45.45	45.51
1186	NASDAQ	SRET	Tue, Dec 3, 2019	45.75	45.81	45.51	45.81
1185	NASDAQ	SRET	Mon, Dec 2, 2019	46.11	46.11	45.75	45.78
1184	NASDAQ	SRET	Fri, Nov 29, 2019	45.96	46.05	45.91	45.97
1183	NASDAQ	SRET	Wed, Nov 27, 2019	45.75	45.95	45.69	45.95
1182	NASDAQ	SRET	Tue, Nov 26, 2019	45.60	45.69	45.51	45.69
1181	NASDAQ	SRET	Mon, Nov 25, 2019	45.30	45.60	45.27	45.60
1180	NASDAQ	SRET	Fri, Nov 22, 2019	45.24	45.26	44.97	45.18
1179	NASDAQ	SRET	Thu, Nov 21, 2019	45.51	45.51	45.15	45.18
1178	NASDAQ	SRET	Wed, Nov 20, 2019	45.66	45.72	45.33	45.48
1177	NASDAQ	SRET	Tue, Nov 19, 2019	45.66	45.72	45.60	45.65
1176	NASDAQ	SRET	Mon, Nov 18, 2019	45.45	45.66	45.39	45.54
1175	NASDAQ	SRET	Fri, Nov 15, 2019	45.33	45.42	45.23	45.39
1174	NASDAQ	SRET	Thu, Nov 14, 2019	45.24	45.27	45.10	45.24
1173	NASDAQ	SRET	Wed, Nov 13, 2019	45.21	45.21	44.94	45.09
1172	NASDAQ	SRET	Tue, Nov 12, 2019	45.42	45.48	45.20	45.21
1171	NASDAQ	SRET	Mon, Nov 11, 2019	45.51	45.51	45.25	45.36
1170	NASDAQ	SRET	Fri, Nov 8, 2019	45.60	45.60	45.22	45.33
1169	NASDAQ	SRET	Thu, Nov 7, 2019	45.75	45.81	45.54	45.57
1168	NASDAQ	SRET	Wed, Nov 6, 2019	45.60	45.69	45.48	45.63
1167	NASDAQ	SRET	Tue, Nov 5, 2019	46.05	46.05	45.45	45.51
1166	NASDAQ	SRET	Mon, Nov 4, 2019	46.29	46.38	46.05	46.10
1165	NASDAQ	SRET	Fri, Nov 1, 2019	46.20	46.28	46.00	46.19
1164	NASDAQ	SRET	Thu, Oct 31, 2019	46.05	46.08	45.80	46.08
1163	NASDAQ	SRET	Wed, Oct 30, 2019	45.90	45.93	45.69	45.93
1162	NASDAQ	SRET	Tue, Oct 29, 2019	45.90	45.93	45.78	45.84
1161	NASDAQ	SRET	Mon, Oct 28, 2019	45.75	45.82	45.69	45.77
1160	NASDAQ	SRET	Fri, Oct 25, 2019	45.84	45.93	45.63	45.65
1159	NASDAQ	SRET	Thu, Oct 24, 2019	46.17	46.17	45.66	45.75
1158	NASDAQ	SRET	Wed, Oct 23, 2019	45.96	46.12	45.90	46.08
1157	NASDAQ	SRET	Tue, Oct 22, 2019	45.99	46.02	45.69	45.90
1156	NASDAQ	SRET	Mon, Oct 21, 2019	45.60	45.90	45.60	45.89
1155	NASDAQ	SRET	Fri, Oct 18, 2019	45.36	45.51	45.27	45.47
1154	NASDAQ	SRET	Thu, Oct 17, 2019	45.30	45.33	45.15	45.33
1153	NASDAQ	SRET	Wed, Oct 16, 2019	45.06	45.12	44.97	45.03
1152	NASDAQ	SRET	Tue, Oct 15, 2019	44.76	45.12	44.73	44.97
1151	NASDAQ	SRET	Mon, Oct 14, 2019	44.91	44.91	44.58	44.69
1150	NASDAQ	SRET	Fri, Oct 11, 2019	44.82	45.00	44.73	44.84
1149	NASDAQ	SRET	Thu, Oct 10, 2019	44.40	44.64	44.40	44.61
1148	NASDAQ	SRET	Wed, Oct 9, 2019	44.52	44.52	44.28	44.31
1147	NASDAQ	SRET	Tue, Oct 8, 2019	44.52	44.52	44.14	44.28
1146	NASDAQ	SRET	Mon, Oct 7, 2019	44.52	44.67	44.40	44.64
1145	NASDAQ	SRET	Fri, Oct 4, 2019	44.34	44.52	44.25	44.52
1144	NASDAQ	SRET	Thu, Oct 3, 2019	44.07	44.34	43.80	44.34
1143	NASDAQ	SRET	Wed, Oct 2, 2019	44.61	44.61	43.98	44.28
1142	NASDAQ	SRET	Tue, Oct 1, 2019	45.12	45.15	44.56	44.69
1141	NASDAQ	SRET	Mon, Sep 30, 2019	45.06	45.12	44.89	45.12
1140	NASDAQ	SRET	Fri, Sep 27, 2019	45.09	45.18	44.76	45.15
1139	NASDAQ	SRET	Thu, Sep 26, 2019	44.97	45.15	44.91	45.06
1138	NASDAQ	SRET	Wed, Sep 25, 2019	44.67	45.00	44.67	44.97
1137	NASDAQ	SRET	Tue, Sep 24, 2019	44.91	44.94	44.58	44.66
1136	NASDAQ	SRET	Mon, Sep 23, 2019	44.79	44.91	44.70	44.91
1135	NASDAQ	SRET	Fri, Sep 20, 2019	44.76	44.86	44.63	44.76
1134	NASDAQ	SRET	Thu, Sep 19, 2019	44.64	44.85	44.64	44.70
1133	NASDAQ	SRET	Wed, Sep 18, 2019	44.58	44.67	44.43	44.64
1132	NASDAQ	SRET	Tue, Sep 17, 2019	44.40	44.55	44.25	44.55
1131	NASDAQ	SRET	Mon, Sep 16, 2019	44.34	44.40	44.16	44.37
1130	NASDAQ	SRET	Fri, Sep 13, 2019	44.40	44.58	44.29	44.39
1129	NASDAQ	SRET	Thu, Sep 12, 2019	44.40	44.40	44.16	44.31
1128	NASDAQ	SRET	Wed, Sep 11, 2019	44.07	44.37	43.92	44.37
1127	NASDAQ	SRET	Tue, Sep 10, 2019	43.77	43.95	43.77	43.92
1126	NASDAQ	SRET	Mon, Sep 9, 2019	43.35	43.74	43.32	43.73
1125	NASDAQ	SRET	Fri, Sep 6, 2019	43.26	43.38	43.17	43.31
1124	NASDAQ	SRET	Thu, Sep 5, 2019	43.26	43.40	43.08	43.23
1123	NASDAQ	SRET	Wed, Sep 4, 2019	43.11	43.38	43.11	43.38
1122	NASDAQ	SRET	Tue, Sep 3, 2019	42.93	43.08	42.78	43.02
1121	NASDAQ	SRET	Fri, Aug 30, 2019	43.14	43.20	42.96	43.20
1120	NASDAQ	SRET	Thu, Aug 29, 2019	43.08	43.11	42.83	43.02
1119	NASDAQ	SRET	Wed, Aug 28, 2019	42.90	42.99	42.75	42.96
1118	NASDAQ	SRET	Tue, Aug 27, 2019	43.44	43.59	42.93	42.99
1117	NASDAQ	SRET	Mon, Aug 26, 2019	43.29	43.47	43.23	43.38
1116	NASDAQ	SRET	Fri, Aug 23, 2019	43.50	43.77	43.09	43.35
1115	NASDAQ	SRET	Thu, Aug 22, 2019	43.50	43.56	43.32	43.56
1114	NASDAQ	SRET	Wed, Aug 21, 2019	43.65	43.68	43.38	43.56
1113	NASDAQ	SRET	Tue, Aug 20, 2019	43.77	43.77	43.53	43.62
1112	NASDAQ	SRET	Mon, Aug 19, 2019	43.62	43.74	43.47	43.71
1111	NASDAQ	SRET	Fri, Aug 16, 2019	43.02	43.50	43.02	43.44
1110	NASDAQ	SRET	Thu, Aug 15, 2019	42.93	43.17	42.82	42.87
1109	NASDAQ	SRET	Wed, Aug 14, 2019	43.65	43.65	42.90	42.90
1108	NASDAQ	SRET	Tue, Aug 13, 2019	43.83	44.07	43.77	43.86
1107	NASDAQ	SRET	Mon, Aug 12, 2019	44.22	44.22	43.74	43.83
1106	NASDAQ	SRET	Fri, Aug 9, 2019	44.37	44.46	43.99	44.46
1105	NASDAQ	SRET	Thu, Aug 8, 2019	43.95	44.46	43.89	44.31
1104	NASDAQ	SRET	Wed, Aug 7, 2019	43.32	43.98	43.14	43.83
1103	NASDAQ	SRET	Tue, Aug 6, 2019	43.23	43.50	43.15	43.47
1102	NASDAQ	SRET	Mon, Aug 5, 2019	43.92	43.92	42.75	43.08
1101	NASDAQ	SRET	Fri, Aug 2, 2019	44.22	44.64	44.01	44.64
1100	NASDAQ	SRET	Thu, Aug 1, 2019	44.40	44.52	44.10	44.22
1099	NASDAQ	SRET	Wed, Jul 31, 2019	44.73	44.91	44.25	44.39
1098	NASDAQ	SRET	Tue, Jul 30, 2019	44.70	44.79	44.52	44.79
1097	NASDAQ	SRET	Mon, Jul 29, 2019	44.64	44.79	44.58	44.69
1096	NASDAQ	SRET	Fri, Jul 26, 2019	44.52	44.58	44.37	44.58
1095	NASDAQ	SRET	Thu, Jul 25, 2019	44.76	44.79	44.43	44.52
1094	NASDAQ	SRET	Wed, Jul 24, 2019	44.82	44.82	44.50	44.70
1093	NASDAQ	SRET	Tue, Jul 23, 2019	44.49	44.79	44.49	44.73
1092	NASDAQ	SRET	Mon, Jul 22, 2019	44.49	44.51	44.25	44.43
1091	NASDAQ	SRET	Fri, Jul 19, 2019	44.70	44.70	44.44	44.46
1090	NASDAQ	SRET	Thu, Jul 18, 2019	44.76	44.76	44.49	44.64
1089	NASDAQ	SRET	Wed, Jul 17, 2019	44.88	44.88	44.64	44.76
1088	NASDAQ	SRET	Tue, Jul 16, 2019	44.85	44.94	44.73	44.85
1087	NASDAQ	SRET	Mon, Jul 15, 2019	44.94	44.97	44.88	44.90
1086	NASDAQ	SRET	Fri, Jul 12, 2019	44.94	44.97	44.82	44.93
1085	NASDAQ	SRET	Thu, Jul 11, 2019	45.03	45.05	44.71	44.76
1084	NASDAQ	SRET	Wed, Jul 10, 2019	44.79	45.06	44.79	44.88
1083	NASDAQ	SRET	Tue, Jul 9, 2019	44.70	44.82	44.61	44.79
1082	NASDAQ	SRET	Mon, Jul 8, 2019	44.73	44.85	44.70	44.76
1081	NASDAQ	SRET	Fri, Jul 5, 2019	44.64	44.82	44.40	44.82
1080	NASDAQ	SRET	Wed, Jul 3, 2019	44.46	44.64	44.37	44.63
1079	NASDAQ	SRET	Tue, Jul 2, 2019	44.49	44.61	44.38	44.55
1078	NASDAQ	SRET	Mon, Jul 1, 2019	44.82	44.85	44.34	44.48
1077	NASDAQ	SRET	Fri, Jun 28, 2019	44.19	44.70	44.19	44.52
1076	NASDAQ	SRET	Thu, Jun 27, 2019	43.80	44.07	43.80	44.07
1075	NASDAQ	SRET	Wed, Jun 26, 2019	44.19	44.22	43.75	43.83
1074	NASDAQ	SRET	Tue, Jun 25, 2019	44.46	44.49	44.16	44.19
1073	NASDAQ	SRET	Mon, Jun 24, 2019	44.61	44.61	44.34	44.37
1072	NASDAQ	SRET	Fri, Jun 21, 2019	44.79	44.79	44.52	44.54
1071	NASDAQ	SRET	Thu, Jun 20, 2019	44.79	44.94	44.74	44.79
1070	NASDAQ	SRET	Wed, Jun 19, 2019	44.58	44.82	44.46	44.79
1069	NASDAQ	SRET	Tue, Jun 18, 2019	44.61	44.76	44.46	44.55
1068	NASDAQ	SRET	Mon, Jun 17, 2019	44.31	44.49	44.31	44.36
1067	NASDAQ	SRET	Fri, Jun 14, 2019	44.31	44.43	44.22	44.43
1066	NASDAQ	SRET	Thu, Jun 13, 2019	44.22	44.30	44.10	44.25
1065	NASDAQ	SRET	Wed, Jun 12, 2019	44.01	44.16	43.99	44.07
1064	NASDAQ	SRET	Tue, Jun 11, 2019	44.01	44.07	43.86	44.01
1063	NASDAQ	SRET	Mon, Jun 10, 2019	43.83	44.01	43.78	43.95
1062	NASDAQ	SRET	Fri, Jun 7, 2019	43.86	43.98	43.73	43.86
1061	NASDAQ	SRET	Thu, Jun 6, 2019	43.74	43.80	43.35	43.80
1060	NASDAQ	SRET	Wed, Jun 5, 2019	43.92	43.92	43.44	43.80
1059	NASDAQ	SRET	Tue, Jun 4, 2019	44.01	44.07	43.68	43.98
1058	NASDAQ	SRET	Mon, Jun 3, 2019	43.53	43.76	43.38	43.74
1057	NASDAQ	SRET	Fri, May 31, 2019	43.50	43.50	43.04	43.47
1056	NASDAQ	SRET	Thu, May 30, 2019	44.07	44.07	43.49	43.74
1055	NASDAQ	SRET	Wed, May 29, 2019	44.25	44.25	43.74	43.92
1054	NASDAQ	SRET	Tue, May 28, 2019	44.73	44.79	44.28	44.30
1053	NASDAQ	SRET	Fri, May 24, 2019	44.43	44.58	44.43	44.54
1052	NASDAQ	SRET	Thu, May 23, 2019	44.31	44.34	44.04	44.34
1051	NASDAQ	SRET	Wed, May 22, 2019	44.52	44.52	44.27	44.37
1050	NASDAQ	SRET	Tue, May 21, 2019	44.49	44.52	44.25	44.48
1049	NASDAQ	SRET	Mon, May 20, 2019	44.58	44.58	44.19	44.34
1048	NASDAQ	SRET	Fri, May 17, 2019	44.67	44.67	44.45	44.64
1047	NASDAQ	SRET	Thu, May 16, 2019	44.52	44.85	44.52	44.78
1046	NASDAQ	SRET	Wed, May 15, 2019	44.58	44.70	44.44	44.64
1045	NASDAQ	SRET	Tue, May 14, 2019	44.37	44.61	44.36	44.55
1044	NASDAQ	SRET	Mon, May 13, 2019	44.46	44.50	44.28	44.31
1043	NASDAQ	SRET	Fri, May 10, 2019	44.28	44.85	44.19	44.85
1042	NASDAQ	SRET	Thu, May 9, 2019	44.31	44.31	44.00	44.28
1041	NASDAQ	SRET	Wed, May 8, 2019	44.70	44.73	44.46	44.64
1040	NASDAQ	SRET	Tue, May 7, 2019	45.03	45.06	44.61	44.71
1039	NASDAQ	SRET	Mon, May 6, 2019	45.09	45.33	45.06	45.33
1038	NASDAQ	SRET	Fri, May 3, 2019	45.18	45.39	45.15	45.36
1037	NASDAQ	SRET	Thu, May 2, 2019	45.45	45.54	45.18	45.45
1036	NASDAQ	SRET	Wed, May 1, 2019	45.48	45.70	45.36	45.39
1035	NASDAQ	SRET	Tue, Apr 30, 2019	45.39	45.45	45.15	45.39
1034	NASDAQ	SRET	Mon, Apr 29, 2019	45.60	45.63	45.33	45.54
1033	NASDAQ	SRET	Fri, Apr 26, 2019	45.60	45.72	45.36	45.72
1032	NASDAQ	SRET	Thu, Apr 25, 2019	45.63	45.63	45.16	45.32
1031	NASDAQ	SRET	Wed, Apr 24, 2019	45.39	45.66	45.39	45.62
1030	NASDAQ	SRET	Tue, Apr 23, 2019	45.00	45.30	44.94	45.24
1029	NASDAQ	SRET	Mon, Apr 22, 2019	45.30	45.30	44.72	44.96
1028	NASDAQ	SRET	Thu, Apr 18, 2019	45.09	45.18	45.00	45.18
1027	NASDAQ	SRET	Wed, Apr 17, 2019	45.30	45.30	44.91	44.94
1026	NASDAQ	SRET	Tue, Apr 16, 2019	45.48	45.48	45.15	45.15
1025	NASDAQ	SRET	Mon, Apr 15, 2019	45.60	45.60	45.27	45.30
1024	NASDAQ	SRET	Fri, Apr 12, 2019	45.51	45.51	45.28	45.42
1023	NASDAQ	SRET	Thu, Apr 11, 2019	45.51	45.51	45.33	45.42
1022	NASDAQ	SRET	Wed, Apr 10, 2019	45.12	45.33	45.00	45.25
1021	NASDAQ	SRET	Tue, Apr 9, 2019	45.33	45.34	44.91	44.92
1020	NASDAQ	SRET	Mon, Apr 8, 2019	45.60	45.60	45.24	45.36
1019	NASDAQ	SRET	Fri, Apr 5, 2019	45.30	45.57	45.30	45.57
1018	NASDAQ	SRET	Thu, Apr 4, 2019	45.30	45.30	45.15	45.25
1017	NASDAQ	SRET	Wed, Apr 3, 2019	45.30	45.30	45.14	45.17
1016	NASDAQ	SRET	Tue, Apr 2, 2019	45.54	45.54	45.24	45.45
1015	NASDAQ	SRET	Mon, Apr 1, 2019	45.15	45.36	45.14	45.36
1014	NASDAQ	SRET	Fri, Mar 29, 2019	45.24	45.30	45.03	45.06
1013	NASDAQ	SRET	Thu, Mar 28, 2019	44.94	45.13	44.88	45.09
1012	NASDAQ	SRET	Wed, Mar 27, 2019	44.79	44.94	44.70	44.94
1011	NASDAQ	SRET	Tue, Mar 26, 2019	44.49	44.76	44.49	44.76
1010	NASDAQ	SRET	Mon, Mar 25, 2019	44.55	44.55	44.13	44.42
1009	NASDAQ	SRET	Fri, Mar 22, 2019	44.76	44.76	44.32	44.34
1008	NASDAQ	SRET	Thu, Mar 21, 2019	44.37	44.82	44.37	44.70
1007	NASDAQ	SRET	Wed, Mar 20, 2019	44.52	44.61	44.25	44.37
1006	NASDAQ	SRET	Tue, Mar 19, 2019	44.67	44.70	44.39	44.39
1005	NASDAQ	SRET	Mon, Mar 18, 2019	44.46	44.70	44.43	44.61
1004	NASDAQ	SRET	Fri, Mar 15, 2019	44.55	44.55	44.31	44.39
1003	NASDAQ	SRET	Thu, Mar 14, 2019	44.46	44.46	44.34	44.40
1002	NASDAQ	SRET	Wed, Mar 13, 2019	44.25	44.44	44.25	44.37
1001	NASDAQ	SRET	Tue, Mar 12, 2019	44.19	44.33	44.16	44.16
1000	NASDAQ	SRET	Mon, Mar 11, 2019	43.80	44.19	43.71	44.19
999	NASDAQ	SRET	Fri, Mar 8, 2019	43.65	43.74	43.53	43.71
998	NASDAQ	SRET	Thu, Mar 7, 2019	43.98	43.98	43.53	43.53
997	NASDAQ	SRET	Wed, Mar 6, 2019	44.16	44.16	43.80	44.01
996	NASDAQ	SRET	Tue, Mar 5, 2019	44.25	44.25	44.01	44.07
995	NASDAQ	SRET	Mon, Mar 4, 2019	44.55	44.55	44.16	44.37
994	NASDAQ	SRET	Fri, Mar 1, 2019	44.52	44.68	44.16	44.31
993	NASDAQ	SRET	Thu, Feb 28, 2019	44.52	44.85	44.46	44.46
992	NASDAQ	SRET	Wed, Feb 27, 2019	44.70	44.70	44.26	44.49
991	NASDAQ	SRET	Tue, Feb 26, 2019	44.94	44.94	44.67	44.70
990	NASDAQ	SRET	Mon, Feb 25, 2019	45.24	45.24	44.76	44.81
989	NASDAQ	SRET	Fri, Feb 22, 2019	44.82	45.06	44.73	44.96
988	NASDAQ	SRET	Thu, Feb 21, 2019	44.70	44.79	44.55	44.79
987	NASDAQ	SRET	Wed, Feb 20, 2019	44.88	44.88	44.55	44.58
986	NASDAQ	SRET	Tue, Feb 19, 2019	44.85	44.88	44.76	44.87
985	NASDAQ	SRET	Fri, Feb 15, 2019	44.76	44.78	44.61	44.74
984	NASDAQ	SRET	Thu, Feb 14, 2019	44.76	44.85	44.43	44.55
983	NASDAQ	SRET	Wed, Feb 13, 2019	45.06	45.06	44.70	44.94
982	NASDAQ	SRET	Tue, Feb 12, 2019	45.27	45.27	45.00	45.00
981	NASDAQ	SRET	Mon, Feb 11, 2019	45.12	45.21	45.09	45.19
980	NASDAQ	SRET	Fri, Feb 8, 2019	45.15	45.21	45.00	45.10
979	NASDAQ	SRET	Thu, Feb 7, 2019	45.03	45.15	44.85	45.11
978	NASDAQ	SRET	Wed, Feb 6, 2019	45.30	45.30	45.00	45.12
977	NASDAQ	SRET	Tue, Feb 5, 2019	45.24	45.27	45.00	45.24
976	NASDAQ	SRET	Mon, Feb 4, 2019	45.21	45.48	45.18	45.48
975	NASDAQ	SRET	Fri, Feb 1, 2019	45.78	45.78	45.06	45.36
974	NASDAQ	SRET	Thu, Jan 31, 2019	45.51	45.69	44.88	45.69
973	NASDAQ	SRET	Wed, Jan 30, 2019	45.00	45.36	45.00	45.27
972	NASDAQ	SRET	Tue, Jan 29, 2019	44.91	45.00	44.79	45.00
971	NASDAQ	SRET	Mon, Jan 28, 2019	44.40	44.82	44.40	44.77
970	NASDAQ	SRET	Fri, Jan 25, 2019	44.22	44.50	44.22	44.49
969	NASDAQ	SRET	Thu, Jan 24, 2019	43.98	44.16	43.87	44.04
968	NASDAQ	SRET	Wed, Jan 23, 2019	43.92	44.04	43.80	43.96
967	NASDAQ	SRET	Tue, Jan 22, 2019	43.98	44.03	43.62	43.72
966	NASDAQ	SRET	Fri, Jan 18, 2019	44.19	44.19	43.95	44.04
965	NASDAQ	SRET	Thu, Jan 17, 2019	43.92	44.04	43.83	43.98
964	NASDAQ	SRET	Wed, Jan 16, 2019	43.59	44.01	43.56	43.95
963	NASDAQ	SRET	Tue, Jan 15, 2019	43.53	43.64	43.44	43.44
962	NASDAQ	SRET	Mon, Jan 14, 2019	43.50	43.59	43.32	43.38
961	NASDAQ	SRET	Fri, Jan 11, 2019	43.32	43.50	43.21	43.50
960	NASDAQ	SRET	Thu, Jan 10, 2019	42.87	43.35	42.84	43.32
959	NASDAQ	SRET	Wed, Jan 9, 2019	42.75	42.99	42.65	42.87
958	NASDAQ	SRET	Tue, Jan 8, 2019	42.15	42.75	42.15	42.66
957	NASDAQ	SRET	Mon, Jan 7, 2019	41.70	42.40	41.70	42.12
956	NASDAQ	SRET	Fri, Jan 4, 2019	41.40	41.81	41.10	41.69
955	NASDAQ	SRET	Thu, Jan 3, 2019	40.71	41.31	40.68	41.31
954	NASDAQ	SRET	Wed, Jan 2, 2019	40.74	40.74	40.05	40.50
953	NASDAQ	SRET	Mon, Dec 31, 2018	41.13	41.25	40.41	40.71
952	NASDAQ	SRET	Fri, Dec 28, 2018	41.37	41.37	40.80	40.92
951	NASDAQ	SRET	Thu, Dec 27, 2018	40.77	41.15	40.23	41.01
950	NASDAQ	SRET	Wed, Dec 26, 2018	39.75	41.04	39.67	41.04
949	NASDAQ	SRET	Mon, Dec 24, 2018	40.53	40.59	39.75	39.75
948	NASDAQ	SRET	Fri, Dec 21, 2018	41.19	41.76	40.66	40.73
947	NASDAQ	SRET	Thu, Dec 20, 2018	42.33	42.33	40.94	41.10
946	NASDAQ	SRET	Wed, Dec 19, 2018	42.75	42.90	42.20	42.24
945	NASDAQ	SRET	Tue, Dec 18, 2018	42.51	42.96	42.45	42.60
944	NASDAQ	SRET	Mon, Dec 17, 2018	43.89	43.89	42.16	42.32
943	NASDAQ	SRET	Fri, Dec 14, 2018	43.77	44.04	43.65	43.89
942	NASDAQ	SRET	Thu, Dec 13, 2018	43.68	44.13	43.68	44.13
941	NASDAQ	SRET	Wed, Dec 12, 2018	44.22	44.31	43.72	43.77
940	NASDAQ	SRET	Tue, Dec 11, 2018	44.25	44.40	44.01	44.34
939	NASDAQ	SRET	Mon, Dec 10, 2018	44.43	44.43	43.65	44.07
938	NASDAQ	SRET	Fri, Dec 7, 2018	44.55	44.61	44.13	44.34
937	NASDAQ	SRET	Thu, Dec 6, 2018	44.10	44.40	43.53	44.40
936	NASDAQ	SRET	Tue, Dec 4, 2018	44.88	45.03	44.30	44.31
935	NASDAQ	SRET	Mon, Dec 3, 2018	45.03	45.03	44.70	44.97
934	NASDAQ	SRET	Fri, Nov 30, 2018	44.64	44.70	44.34	44.61
933	NASDAQ	SRET	Thu, Nov 29, 2018	44.61	44.82	44.43	44.73
932	NASDAQ	SRET	Wed, Nov 28, 2018	44.58	44.61	44.10	44.61
931	NASDAQ	SRET	Tue, Nov 27, 2018	44.25	44.37	44.10	44.37
930	NASDAQ	SRET	Mon, Nov 26, 2018	44.46	44.46	44.19	44.25
929	NASDAQ	SRET	Fri, Nov 23, 2018	44.13	44.31	43.95	44.22
928	NASDAQ	SRET	Wed, Nov 21, 2018	43.98	44.31	43.83	44.16
927	NASDAQ	SRET	Tue, Nov 20, 2018	44.22	44.34	43.95	44.04
926	NASDAQ	SRET	Mon, Nov 19, 2018	44.49	44.67	44.16	44.34
925	NASDAQ	SRET	Fri, Nov 16, 2018	44.10	44.49	44.10	44.43
924	NASDAQ	SRET	Thu, Nov 15, 2018	44.43	44.52	43.80	44.24
923	NASDAQ	SRET	Wed, Nov 14, 2018	44.79	44.79	44.34	44.52
922	NASDAQ	SRET	Tue, Nov 13, 2018	44.82	44.91	44.55	44.64
921	NASDAQ	SRET	Mon, Nov 12, 2018	44.85	45.12	44.64	44.64
920	NASDAQ	SRET	Fri, Nov 9, 2018	44.70	44.85	44.61	44.82
919	NASDAQ	SRET	Thu, Nov 8, 2018	44.70	44.79	44.43	44.70
918	NASDAQ	SRET	Wed, Nov 7, 2018	44.40	44.64	44.16	44.64
917	NASDAQ	SRET	Tue, Nov 6, 2018	43.98	44.13	43.98	44.10
916	NASDAQ	SRET	Mon, Nov 5, 2018	43.68	44.10	43.68	43.95
915	NASDAQ	SRET	Fri, Nov 2, 2018	43.89	44.10	43.61	43.80
914	NASDAQ	SRET	Thu, Nov 1, 2018	43.74	44.04	43.73	44.04
913	NASDAQ	SRET	Wed, Oct 31, 2018	44.10	44.22	43.76	44.01
912	NASDAQ	SRET	Tue, Oct 30, 2018	43.68	44.13	43.65	44.04
911	NASDAQ	SRET	Mon, Oct 29, 2018	43.80	44.13	43.44	43.65
910	NASDAQ	SRET	Fri, Oct 26, 2018	43.98	43.98	43.10	43.44
909	NASDAQ	SRET	Thu, Oct 25, 2018	43.71	44.28	43.62	44.19
908	NASDAQ	SRET	Wed, Oct 24, 2018	43.59	43.95	43.46	43.71
907	NASDAQ	SRET	Tue, Oct 23, 2018	43.53	43.59	43.05	43.47
906	NASDAQ	SRET	Mon, Oct 22, 2018	44.04	44.10	43.60	43.62
905	NASDAQ	SRET	Fri, Oct 19, 2018	43.74	43.95	43.74	43.86
904	NASDAQ	SRET	Thu, Oct 18, 2018	44.04	44.10	43.56	43.73
903	NASDAQ	SRET	Wed, Oct 17, 2018	43.80	44.21	43.74	43.98
902	NASDAQ	SRET	Tue, Oct 16, 2018	43.35	43.95	43.14	43.86
901	NASDAQ	SRET	Mon, Oct 15, 2018	42.99	43.53	42.99	43.35
900	NASDAQ	SRET	Fri, Oct 12, 2018	43.65	43.65	42.75	42.92
899	NASDAQ	SRET	Thu, Oct 11, 2018	43.80	43.93	43.05	43.23
898	NASDAQ	SRET	Wed, Oct 10, 2018	44.46	44.64	43.92	43.95
897	NASDAQ	SRET	Tue, Oct 9, 2018	44.43	44.55	44.30	44.49
896	NASDAQ	SRET	Mon, Oct 8, 2018	43.68	44.31	43.68	44.31
895	NASDAQ	SRET	Fri, Oct 5, 2018	43.86	43.97	43.71	43.77
894	NASDAQ	SRET	Thu, Oct 4, 2018	44.40	44.40	43.80	43.83
893	NASDAQ	SRET	Wed, Oct 3, 2018	44.76	45.00	44.40	44.46
892	NASDAQ	SRET	Tue, Oct 2, 2018	45.33	45.39	45.15	45.18
891	NASDAQ	SRET	Mon, Oct 1, 2018	45.75	45.75	45.30	45.33
890	NASDAQ	SRET	Fri, Sep 28, 2018	45.27	45.60	45.27	45.60
889	NASDAQ	SRET	Thu, Sep 27, 2018	45.06	45.39	45.03	45.30
888	NASDAQ	SRET	Wed, Sep 26, 2018	45.45	45.45	45.00	45.03
887	NASDAQ	SRET	Tue, Sep 25, 2018	45.60	45.60	45.33	45.42
886	NASDAQ	SRET	Mon, Sep 24, 2018	45.81	45.84	45.22	45.42
885	NASDAQ	SRET	Fri, Sep 21, 2018	45.72	45.90	45.54	45.78
884	NASDAQ	SRET	Thu, Sep 20, 2018	45.39	45.60	45.24	45.59
883	NASDAQ	SRET	Wed, Sep 19, 2018	45.90	45.99	45.33	45.33
882	NASDAQ	SRET	Tue, Sep 18, 2018	46.17	46.17	45.84	45.92
881	NASDAQ	SRET	Mon, Sep 17, 2018	46.35	46.35	45.93	46.11
880	NASDAQ	SRET	Fri, Sep 14, 2018	46.68	46.68	46.23	46.50
879	NASDAQ	SRET	Thu, Sep 13, 2018	46.65	46.72	46.50	46.68
878	NASDAQ	SRET	Wed, Sep 12, 2018	46.71	46.71	46.33	46.41
877	NASDAQ	SRET	Tue, Sep 11, 2018	46.71	46.71	46.50	46.62
876	NASDAQ	SRET	Mon, Sep 10, 2018	46.50	46.70	46.50	46.53
875	NASDAQ	SRET	Fri, Sep 7, 2018	46.86	46.86	46.46	46.48
874	NASDAQ	SRET	Thu, Sep 6, 2018	46.98	47.04	46.89	46.94
873	NASDAQ	SRET	Wed, Sep 5, 2018	47.04	47.22	46.83	47.22
872	NASDAQ	SRET	Tue, Sep 4, 2018	47.97	47.97	46.89	46.91
871	NASDAQ	SRET	Fri, Aug 31, 2018	47.37	47.37	47.04	47.19
870	NASDAQ	SRET	Thu, Aug 30, 2018	47.52	47.55	47.28	47.31
869	NASDAQ	SRET	Wed, Aug 29, 2018	47.37	47.52	47.31	47.48
868	NASDAQ	SRET	Tue, Aug 28, 2018	47.22	47.30	47.04	47.30
867	NASDAQ	SRET	Mon, Aug 27, 2018	47.16	47.16	46.95	47.04
866	NASDAQ	SRET	Fri, Aug 24, 2018	47.19	47.19	46.86	46.95
865	NASDAQ	SRET	Thu, Aug 23, 2018	47.10	47.10	46.95	47.00
864	NASDAQ	SRET	Wed, Aug 22, 2018	47.40	47.40	47.10	47.16
863	NASDAQ	SRET	Tue, Aug 21, 2018	47.28	47.37	47.22	47.34
862	NASDAQ	SRET	Mon, Aug 20, 2018	47.22	47.25	47.07	47.21
861	NASDAQ	SRET	Fri, Aug 17, 2018	46.77	47.07	46.71	47.07
860	NASDAQ	SRET	Thu, Aug 16, 2018	46.50	46.65	46.32	46.65
859	NASDAQ	SRET	Wed, Aug 15, 2018	46.44	46.44	46.17	46.44
858	NASDAQ	SRET	Tue, Aug 14, 2018	46.02	46.26	46.02	46.26
857	NASDAQ	SRET	Mon, Aug 13, 2018	46.02	46.03	45.84	45.97
856	NASDAQ	SRET	Fri, Aug 10, 2018	46.17	46.17	45.99	45.99
855	NASDAQ	SRET	Thu, Aug 9, 2018	46.38	46.38	46.23	46.32
854	NASDAQ	SRET	Wed, Aug 8, 2018	46.32	46.32	46.11	46.20
853	NASDAQ	SRET	Tue, Aug 7, 2018	46.62	46.62	46.20	46.24
852	NASDAQ	SRET	Mon, Aug 6, 2018	46.50	46.50	46.34	46.41
851	NASDAQ	SRET	Fri, Aug 3, 2018	46.44	46.50	46.23	46.38
850	NASDAQ	SRET	Thu, Aug 2, 2018	46.41	46.68	46.41	46.62
849	NASDAQ	SRET	Wed, Aug 1, 2018	46.50	46.50	46.08	46.42
848	NASDAQ	SRET	Tue, Jul 31, 2018	46.26	46.68	46.17	46.55
847	NASDAQ	SRET	Mon, Jul 30, 2018	45.87	46.20	45.86	46.20
846	NASDAQ	SRET	Fri, Jul 27, 2018	46.56	46.56	45.69	45.87
845	NASDAQ	SRET	Thu, Jul 26, 2018	46.53	46.53	46.02	46.13
844	NASDAQ	SRET	Wed, Jul 25, 2018	45.90	46.11	45.90	46.08
843	NASDAQ	SRET	Tue, Jul 24, 2018	46.17	46.17	45.84	45.90
842	NASDAQ	SRET	Mon, Jul 23, 2018	46.32	46.32	45.96	46.13
841	NASDAQ	SRET	Fri, Jul 20, 2018	46.26	46.44	46.12	46.26
840	NASDAQ	SRET	Thu, Jul 19, 2018	45.90	46.35	45.90	46.23
839	NASDAQ	SRET	Wed, Jul 18, 2018	46.14	46.14	45.69	45.89
838	NASDAQ	SRET	Tue, Jul 17, 2018	46.14	46.14	45.99	45.99
837	NASDAQ	SRET	Mon, Jul 16, 2018	46.50	46.50	46.05	46.14
836	NASDAQ	SRET	Fri, Jul 13, 2018	46.26	46.50	46.20	46.29
835	NASDAQ	SRET	Thu, Jul 12, 2018	46.56	46.56	46.29	46.35
834	NASDAQ	SRET	Wed, Jul 11, 2018	46.47	46.50	46.41	46.44
833	NASDAQ	SRET	Tue, Jul 10, 2018	46.59	46.62	46.49	46.50
832	NASDAQ	SRET	Mon, Jul 9, 2018	46.74	46.80	46.44	46.51
831	NASDAQ	SRET	Fri, Jul 6, 2018	46.59	46.69	46.40	46.65
830	NASDAQ	SRET	Thu, Jul 5, 2018	46.38	46.38	45.96	46.32
829	NASDAQ	SRET	Tue, Jul 3, 2018	45.90	46.41	45.75	46.27
828	NASDAQ	SRET	Mon, Jul 2, 2018	45.90	45.90	45.51	45.75
827	NASDAQ	SRET	Fri, Jun 29, 2018	45.93	45.99	45.70	45.92
826	NASDAQ	SRET	Thu, Jun 28, 2018	45.36	45.84	45.36	45.84
825	NASDAQ	SRET	Wed, Jun 27, 2018	45.93	45.93	45.39	45.42
824	NASDAQ	SRET	Tue, Jun 26, 2018	45.90	45.90	45.72	45.75
823	NASDAQ	SRET	Mon, Jun 25, 2018	45.93	45.96	45.66	45.81
822	NASDAQ	SRET	Fri, Jun 22, 2018	45.87	46.02	45.69	45.90
821	NASDAQ	SRET	Thu, Jun 21, 2018	45.75	45.75	45.63	45.68
820	NASDAQ	SRET	Wed, Jun 20, 2018	45.45	45.72	45.45	45.69
819	NASDAQ	SRET	Tue, Jun 19, 2018	45.18	45.54	45.18	45.45
818	NASDAQ	SRET	Mon, Jun 18, 2018	45.24	45.48	45.24	45.33
817	NASDAQ	SRET	Fri, Jun 15, 2018	45.30	45.33	45.21	45.24
816	NASDAQ	SRET	Thu, Jun 14, 2018	45.00	45.30	45.00	45.20
815	NASDAQ	SRET	Wed, Jun 13, 2018	45.42	45.42	44.79	44.89
814	NASDAQ	SRET	Tue, Jun 12, 2018	45.33	45.33	45.18	45.30
813	NASDAQ	SRET	Mon, Jun 11, 2018	45.30	45.30	45.09	45.23
812	NASDAQ	SRET	Fri, Jun 8, 2018	45.18	45.29	45.15	45.26
811	NASDAQ	SRET	Thu, Jun 7, 2018	45.18	45.27	45.05	45.18
810	NASDAQ	SRET	Wed, Jun 6, 2018	45.30	45.30	44.89	45.09
809	NASDAQ	SRET	Tue, Jun 5, 2018	45.36	45.36	45.09	45.09
808	NASDAQ	SRET	Mon, Jun 4, 2018	45.72	45.72	45.42	45.66
807	NASDAQ	SRET	Fri, Jun 1, 2018	45.42	45.42	45.27	45.36
806	NASDAQ	SRET	Thu, May 31, 2018	45.78	45.78	45.24	45.39
805	NASDAQ	SRET	Wed, May 30, 2018	45.36	45.74	45.32	45.72
804	NASDAQ	SRET	Tue, May 29, 2018	45.12	45.27	44.94	45.21
803	NASDAQ	SRET	Fri, May 25, 2018	45.06	45.10	44.94	45.09
802	NASDAQ	SRET	Thu, May 24, 2018	45.15	45.15	44.92	45.00
801	NASDAQ	SRET	Wed, May 23, 2018	44.88	45.15	44.79	45.08
800	NASDAQ	SRET	Tue, May 22, 2018	44.82	44.88	44.73	44.78
799	NASDAQ	SRET	Mon, May 21, 2018	44.46	44.76	44.25	44.73
798	NASDAQ	SRET	Fri, May 18, 2018	44.16	44.37	44.02	44.37
797	NASDAQ	SRET	Thu, May 17, 2018	44.22	44.23	44.01	44.07
796	NASDAQ	SRET	Wed, May 16, 2018	44.22	44.34	44.04	44.13
795	NASDAQ	SRET	Tue, May 15, 2018	44.37	44.40	44.18	44.22
794	NASDAQ	SRET	Mon, May 14, 2018	44.82	44.82	44.52	44.61
793	NASDAQ	SRET	Fri, May 11, 2018	44.85	44.88	44.71	44.74
792	NASDAQ	SRET	Thu, May 10, 2018	44.55	44.70	44.40	44.70
791	NASDAQ	SRET	Wed, May 9, 2018	44.31	44.40	43.98	44.37
790	NASDAQ	SRET	Tue, May 8, 2018	44.34	44.40	44.10	44.16
789	NASDAQ	SRET	Mon, May 7, 2018	44.13	44.40	44.01	44.40
788	NASDAQ	SRET	Fri, May 4, 2018	43.62	44.04	43.56	44.04
787	NASDAQ	SRET	Thu, May 3, 2018	43.44	43.67	43.14	43.59
786	NASDAQ	SRET	Wed, May 2, 2018	43.65	43.77	43.29	43.50
785	NASDAQ	SRET	Tue, May 1, 2018	43.59	43.59	43.02	43.59
784	NASDAQ	SRET	Mon, Apr 30, 2018	43.62	43.95	43.62	43.80
783	NASDAQ	SRET	Fri, Apr 27, 2018	43.05	43.50	43.05	43.47
782	NASDAQ	SRET	Thu, Apr 26, 2018	42.78	43.05	42.78	43.05
781	NASDAQ	SRET	Wed, Apr 25, 2018	42.60	42.69	42.37	42.63
780	NASDAQ	SRET	Tue, Apr 24, 2018	42.63	42.81	42.51	42.66
779	NASDAQ	SRET	Mon, Apr 23, 2018	42.57	42.75	42.47	42.51
778	NASDAQ	SRET	Fri, Apr 20, 2018	42.75	42.77	42.54	42.57
777	NASDAQ	SRET	Thu, Apr 19, 2018	43.20	43.23	42.63	42.78
776	NASDAQ	SRET	Wed, Apr 18, 2018	43.32	43.32	43.11	43.11
775	NASDAQ	SRET	Tue, Apr 17, 2018	43.14	43.20	42.92	43.20
774	NASDAQ	SRET	Mon, Apr 16, 2018	42.54	42.96	42.54	42.93
773	NASDAQ	SRET	Fri, Apr 13, 2018	42.81	42.81	42.48	42.48
772	NASDAQ	SRET	Thu, Apr 12, 2018	43.02	43.02	42.57	42.57
771	NASDAQ	SRET	Wed, Apr 11, 2018	42.81	42.96	42.78	42.89
770	NASDAQ	SRET	Tue, Apr 10, 2018	43.08	43.08	42.78	42.78
769	NASDAQ	SRET	Mon, Apr 9, 2018	43.17	43.17	42.75	42.75
768	NASDAQ	SRET	Fri, Apr 6, 2018	42.93	43.20	42.84	42.96
767	NASDAQ	SRET	Thu, Apr 5, 2018	42.93	43.03	42.75	42.99
766	NASDAQ	SRET	Wed, Apr 4, 2018	42.63	43.00	42.62	42.84
765	NASDAQ	SRET	Tue, Apr 3, 2018	42.66	43.11	42.63	43.08
764	NASDAQ	SRET	Mon, Apr 2, 2018	42.84	43.16	42.48	42.53
763	NASDAQ	SRET	Thu, Mar 29, 2018	43.02	43.17	42.96	43.11
762	NASDAQ	SRET	Wed, Mar 28, 2018	42.48	42.91	42.48	42.90
761	NASDAQ	SRET	Tue, Mar 27, 2018	42.09	42.51	41.88	42.30
760	NASDAQ	SRET	Mon, Mar 26, 2018	42.00	42.14	41.93	42.14
759	NASDAQ	SRET	Fri, Mar 23, 2018	42.39	42.42	41.70	41.70
758	NASDAQ	SRET	Thu, Mar 22, 2018	42.45	42.72	42.45	42.48
757	NASDAQ	SRET	Wed, Mar 21, 2018	42.60	42.69	42.45	42.54
756	NASDAQ	SRET	Tue, Mar 20, 2018	42.63	42.72	42.62	42.62
755	NASDAQ	SRET	Mon, Mar 19, 2018	43.05	43.05	42.50	42.55
754	NASDAQ	SRET	Fri, Mar 16, 2018	42.81	42.99	42.67	42.99
753	NASDAQ	SRET	Thu, Mar 15, 2018	42.78	42.78	42.56	42.72
752	NASDAQ	SRET	Wed, Mar 14, 2018	42.93	43.08	42.87	42.89
751	NASDAQ	SRET	Tue, Mar 13, 2018	43.02	43.08	42.84	42.93
750	NASDAQ	SRET	Mon, Mar 12, 2018	42.45	42.90	42.45	42.85
749	NASDAQ	SRET	Fri, Mar 9, 2018	42.51	42.51	42.27	42.45
748	NASDAQ	SRET	Thu, Mar 8, 2018	42.27	42.36	42.12	42.33
747	NASDAQ	SRET	Wed, Mar 7, 2018	42.18	42.36	42.00	42.33
746	NASDAQ	SRET	Tue, Mar 6, 2018	42.06	42.18	41.75	42.14
745	NASDAQ	SRET	Mon, Mar 5, 2018	41.34	42.06	41.34	41.87
744	NASDAQ	SRET	Fri, Mar 2, 2018	41.19	41.52	41.16	41.52
743	NASDAQ	SRET	Thu, Mar 1, 2018	41.73	41.76	41.25	41.52
742	NASDAQ	SRET	Wed, Feb 28, 2018	42.36	42.45	41.87	41.88
741	NASDAQ	SRET	Tue, Feb 27, 2018	43.20	43.23	42.24	42.24
740	NASDAQ	SRET	Mon, Feb 26, 2018	43.20	43.23	42.93	43.05
739	NASDAQ	SRET	Fri, Feb 23, 2018	42.48	42.96	42.48	42.87
738	NASDAQ	SRET	Thu, Feb 22, 2018	42.51	42.75	42.44	42.51
737	NASDAQ	SRET	Wed, Feb 21, 2018	42.93	43.03	42.39	42.48
736	NASDAQ	SRET	Tue, Feb 20, 2018	43.59	43.59	42.82	42.83
735	NASDAQ	SRET	Fri, Feb 16, 2018	43.41	43.71	43.29	43.68
734	NASDAQ	SRET	Thu, Feb 15, 2018	42.90	43.32	42.78	43.16
733	NASDAQ	SRET	Wed, Feb 14, 2018	42.66	42.87	42.36	42.75
732	NASDAQ	SRET	Tue, Feb 13, 2018	42.45	42.96	42.29	42.93
731	NASDAQ	SRET	Mon, Feb 12, 2018	42.66	42.66	41.82	42.62
730	NASDAQ	SRET	Fri, Feb 9, 2018	42.00	42.43	41.61	42.30
729	NASDAQ	SRET	Thu, Feb 8, 2018	42.87	42.87	42.12	42.15
728	NASDAQ	SRET	Wed, Feb 7, 2018	43.05	43.38	42.81	42.81
727	NASDAQ	SRET	Tue, Feb 6, 2018	41.82	43.06	41.76	43.02
726	NASDAQ	SRET	Mon, Feb 5, 2018	43.50	43.50	42.24	42.51
725	NASDAQ	SRET	Fri, Feb 2, 2018	44.67	44.67	43.95	43.98
724	NASDAQ	SRET	Thu, Feb 1, 2018	45.00	45.33	44.91	44.94
723	NASDAQ	SRET	Wed, Jan 31, 2018	45.84	45.84	44.89	45.06
722	NASDAQ	SRET	Tue, Jan 30, 2018	45.45	45.45	45.16	45.30
721	NASDAQ	SRET	Mon, Jan 29, 2018	45.93	46.05	45.51	45.51
720	NASDAQ	SRET	Fri, Jan 26, 2018	46.38	46.38	46.14	46.20
719	NASDAQ	SRET	Thu, Jan 25, 2018	46.44	46.44	46.05	46.11
718	NASDAQ	SRET	Wed, Jan 24, 2018	46.44	46.44	46.22	46.35
717	NASDAQ	SRET	Tue, Jan 23, 2018	46.11	46.20	46.07	46.20
716	NASDAQ	SRET	Mon, Jan 22, 2018	46.14	46.14	46.05	46.11
715	NASDAQ	SRET	Fri, Jan 19, 2018	45.87	45.93	45.84	45.92
714	NASDAQ	SRET	Thu, Jan 18, 2018	46.08	46.08	45.81	45.81
713	NASDAQ	SRET	Wed, Jan 17, 2018	45.87	46.17	45.87	46.11
712	NASDAQ	SRET	Tue, Jan 16, 2018	45.93	46.02	45.87	45.90
711	NASDAQ	SRET	Fri, Jan 12, 2018	46.05	46.14	45.93	45.98
710	NASDAQ	SRET	Thu, Jan 11, 2018	46.02	46.14	45.93	46.11
709	NASDAQ	SRET	Wed, Jan 10, 2018	46.17	46.17	45.87	45.99
708	NASDAQ	SRET	Tue, Jan 9, 2018	46.35	46.41	46.20	46.25
707	NASDAQ	SRET	Mon, Jan 8, 2018	46.47	46.49	46.20	46.49
706	NASDAQ	SRET	Fri, Jan 5, 2018	46.56	46.65	46.20	46.65
705	NASDAQ	SRET	Thu, Jan 4, 2018	46.11	46.41	46.11	46.37
704	NASDAQ	SRET	Wed, Jan 3, 2018	46.35	46.65	46.12	46.12
703	NASDAQ	SRET	Tue, Jan 2, 2018	46.95	46.95	46.47	46.50
702	NASDAQ	SRET	Fri, Dec 29, 2017	46.92	46.95	46.62	46.62
701	NASDAQ	SRET	Thu, Dec 28, 2017	46.68	47.16	46.44	47.16
700	NASDAQ	SRET	Wed, Dec 27, 2017	47.19	47.19	46.98	47.16
699	NASDAQ	SRET	Tue, Dec 26, 2017	46.71	47.13	46.71	47.13
698	NASDAQ	SRET	Fri, Dec 22, 2017	47.04	47.04	46.83	46.89
697	NASDAQ	SRET	Thu, Dec 21, 2017	46.89	46.92	46.86	46.91
696	NASDAQ	SRET	Wed, Dec 20, 2017	46.89	46.95	46.71	46.89
695	NASDAQ	SRET	Tue, Dec 19, 2017	47.13	47.43	46.74	47.04
694	NASDAQ	SRET	Mon, Dec 18, 2017	47.25	47.64	47.25	47.27
693	NASDAQ	SRET	Fri, Dec 15, 2017	46.89	47.13	46.89	47.10
692	NASDAQ	SRET	Thu, Dec 14, 2017	46.80	46.89	46.80	46.89
691	NASDAQ	SRET	Wed, Dec 13, 2017	46.65	47.04	46.65	46.94
690	NASDAQ	SRET	Tue, Dec 12, 2017	46.77	46.77	46.59	46.62
689	NASDAQ	SRET	Mon, Dec 11, 2017	46.65	46.67	46.59	46.59
688	NASDAQ	SRET	Fri, Dec 8, 2017	46.65	46.65	46.44	46.56
687	NASDAQ	SRET	Thu, Dec 7, 2017	46.45	46.59	46.45	46.56
686	NASDAQ	SRET	Wed, Dec 6, 2017	46.56	46.56	46.35	46.38
685	NASDAQ	SRET	Tue, Dec 5, 2017	46.68	46.68	46.32	46.40
684	NASDAQ	SRET	Mon, Dec 4, 2017	46.74	46.74	46.53	46.55
683	NASDAQ	SRET	Fri, Dec 1, 2017	46.41	46.44	46.05	46.44
682	NASDAQ	SRET	Thu, Nov 30, 2017	46.63	46.68	46.53	46.56
681	NASDAQ	SRET	Wed, Nov 29, 2017	46.38	46.65	46.38	46.50
680	NASDAQ	SRET	Tue, Nov 28, 2017	46.41	46.56	46.41	46.56
679	NASDAQ	SRET	Mon, Nov 27, 2017	46.71	46.71	46.50	46.50
678	NASDAQ	SRET	Fri, Nov 24, 2017	46.92	46.92	46.71	46.71
677	NASDAQ	SRET	Wed, Nov 22, 2017	46.71	46.71	46.50	46.71
676	NASDAQ	SRET	Tue, Nov 21, 2017	46.20	46.53	46.20	46.50
675	NASDAQ	SRET	Mon, Nov 20, 2017	46.08	46.29	46.02	46.29
674	NASDAQ	SRET	Fri, Nov 17, 2017	46.14	46.14	45.98	46.02
673	NASDAQ	SRET	Thu, Nov 16, 2017	45.78	45.96	45.78	45.96
672	NASDAQ	SRET	Wed, Nov 15, 2017	46.05	46.05	45.75	45.84
671	NASDAQ	SRET	Tue, Nov 14, 2017	45.93	46.05	45.89	46.05
670	NASDAQ	SRET	Mon, Nov 13, 2017	45.78	45.93	45.69	45.93
669	NASDAQ	SRET	Fri, Nov 10, 2017	45.90	45.90	45.70	45.72
668	NASDAQ	SRET	Thu, Nov 9, 2017	45.87	45.96	45.74	45.84
667	NASDAQ	SRET	Wed, Nov 8, 2017	45.54	45.84	45.54	45.84
666	NASDAQ	SRET	Tue, Nov 7, 2017	45.30	45.59	45.30	45.48
665	NASDAQ	SRET	Mon, Nov 6, 2017	45.69	45.69	45.36	45.42
664	NASDAQ	SRET	Fri, Nov 3, 2017	45.62	45.72	45.60	45.63
663	NASDAQ	SRET	Thu, Nov 2, 2017	45.79	45.79	45.54	45.63
662	NASDAQ	SRET	Wed, Nov 1, 2017	45.93	45.93	45.72	45.87
661	NASDAQ	SRET	Tue, Oct 31, 2017	46.06	46.09	45.92	45.99
660	NASDAQ	SRET	Mon, Oct 30, 2017	46.17	46.22	45.84	45.96
659	NASDAQ	SRET	Fri, Oct 27, 2017	46.02	46.20	45.66	46.17
658	NASDAQ	SRET	Thu, Oct 26, 2017	46.44	46.44	45.90	45.90
657	NASDAQ	SRET	Wed, Oct 25, 2017	46.77	46.77	46.05	46.32
656	NASDAQ	SRET	Tue, Oct 24, 2017	46.65	46.80	46.62	46.74
655	NASDAQ	SRET	Mon, Oct 23, 2017	47.07	47.07	46.62	46.68
654	NASDAQ	SRET	Fri, Oct 20, 2017	47.07	47.07	46.86	46.95
653	NASDAQ	SRET	Thu, Oct 19, 2017	47.04	47.16	47.01	47.16
652	NASDAQ	SRET	Wed, Oct 18, 2017	47.10	47.22	47.01	47.22
651	NASDAQ	SRET	Tue, Oct 17, 2017	47.13	47.13	46.89	46.95
650	NASDAQ	SRET	Mon, Oct 16, 2017	47.10	47.16	47.03	47.07
649	NASDAQ	SRET	Fri, Oct 13, 2017	46.89	47.13	46.89	47.04
648	NASDAQ	SRET	Thu, Oct 12, 2017	46.80	46.89	46.74	46.89
647	NASDAQ	SRET	Wed, Oct 11, 2017	46.65	46.74	46.65	46.72
646	NASDAQ	SRET	Tue, Oct 10, 2017	46.47	46.74	46.47	46.66
645	NASDAQ	SRET	Mon, Oct 9, 2017	46.62	46.62	46.50	46.59
644	NASDAQ	SRET	Fri, Oct 6, 2017	46.65	46.65	46.32	46.49
643	NASDAQ	SRET	Thu, Oct 5, 2017	46.68	46.80	46.67	46.68
642	NASDAQ	SRET	Wed, Oct 4, 2017	46.59	46.62	46.41	46.62
641	NASDAQ	SRET	Tue, Oct 3, 2017	46.50	46.57	46.50	46.56
640	NASDAQ	SRET	Mon, Oct 2, 2017	46.50	46.65	46.44	46.62
639	NASDAQ	SRET	Fri, Sep 29, 2017	46.74	46.74	46.65	46.68
638	NASDAQ	SRET	Thu, Sep 28, 2017	46.56	46.65	46.32	46.32
637	NASDAQ	SRET	Wed, Sep 27, 2017	46.71	46.71	46.44	46.44
636	NASDAQ	SRET	Tue, Sep 26, 2017	46.53	46.74	46.53	46.68
635	NASDAQ	SRET	Mon, Sep 25, 2017	46.53	46.59	46.42	46.53
634	NASDAQ	SRET	Fri, Sep 22, 2017	46.43	46.50	46.41	46.47
633	NASDAQ	SRET	Thu, Sep 21, 2017	46.38	46.38	46.26	46.31
632	NASDAQ	SRET	Wed, Sep 20, 2017	46.53	46.65	46.29	46.41
631	NASDAQ	SRET	Tue, Sep 19, 2017	46.47	46.59	46.44	46.59
630	NASDAQ	SRET	Mon, Sep 18, 2017	46.65	46.65	46.32	46.38
629	NASDAQ	SRET	Fri, Sep 15, 2017	46.41	46.47	46.26	46.44
628	NASDAQ	SRET	Thu, Sep 14, 2017	46.27	46.29	46.23	46.29
627	NASDAQ	SRET	Wed, Sep 13, 2017	46.62	46.62	46.26	46.35
626	NASDAQ	SRET	Tue, Sep 12, 2017	46.86	46.86	46.53	46.68
625	NASDAQ	SRET	Mon, Sep 11, 2017	46.53	46.74	46.53	46.68
624	NASDAQ	SRET	Fri, Sep 8, 2017	46.29	46.44	46.29	46.40
623	NASDAQ	SRET	Thu, Sep 7, 2017	46.34	46.44	46.26	46.29
622	NASDAQ	SRET	Wed, Sep 6, 2017	46.32	46.35	46.23	46.23
621	NASDAQ	SRET	Tue, Sep 5, 2017	46.53	46.65	46.14	46.17
620	NASDAQ	SRET	Fri, Sep 1, 2017	46.59	46.68	46.56	46.62
619	NASDAQ	SRET	Thu, Aug 31, 2017	46.35	46.77	46.35	46.74
618	NASDAQ	SRET	Wed, Aug 30, 2017	46.11	46.41	46.11	46.41
617	NASDAQ	SRET	Tue, Aug 29, 2017	46.59	46.59	46.23	46.28
616	NASDAQ	SRET	Mon, Aug 28, 2017	46.56	46.56	46.35	46.35
615	NASDAQ	SRET	Fri, Aug 25, 2017	46.47	46.47	46.34	46.35
614	NASDAQ	SRET	Thu, Aug 24, 2017	46.56	46.56	46.40	46.44
613	NASDAQ	SRET	Wed, Aug 23, 2017	46.32	46.56	46.32	46.53
612	NASDAQ	SRET	Tue, Aug 22, 2017	46.41	46.53	46.30	46.47
611	NASDAQ	SRET	Mon, Aug 21, 2017	46.17	46.23	46.13	46.23
610	NASDAQ	SRET	Fri, Aug 18, 2017	46.11	46.20	46.05	46.17
609	NASDAQ	SRET	Thu, Aug 17, 2017	46.26	46.34	46.08	46.08
608	NASDAQ	SRET	Wed, Aug 16, 2017	46.23	46.32	46.08	46.20
607	NASDAQ	SRET	Tue, Aug 15, 2017	46.38	46.38	45.98	46.20
606	NASDAQ	SRET	Mon, Aug 14, 2017	46.11	46.20	45.99	46.11
605	NASDAQ	SRET	Fri, Aug 11, 2017	45.75	45.79	45.63	45.79
604	NASDAQ	SRET	Thu, Aug 10, 2017	45.93	45.96	45.69	45.75
603	NASDAQ	SRET	Wed, Aug 9, 2017	45.75	46.02	45.75	45.98
602	NASDAQ	SRET	Tue, Aug 8, 2017	45.96	46.11	45.90	45.96
601	NASDAQ	SRET	Mon, Aug 7, 2017	45.90	46.05	45.84	46.05
600	NASDAQ	SRET	Fri, Aug 4, 2017	46.17	46.17	45.75	45.93
599	NASDAQ	SRET	Thu, Aug 3, 2017	46.02	46.17	45.99	46.07
598	NASDAQ	SRET	Wed, Aug 2, 2017	46.26	46.29	46.11	46.20
597	NASDAQ	SRET	Tue, Aug 1, 2017	46.35	46.35	46.23	46.32
596	NASDAQ	SRET	Mon, Jul 31, 2017	46.41	46.53	46.22	46.47
595	NASDAQ	SRET	Fri, Jul 28, 2017	46.14	46.28	46.14	46.28
594	NASDAQ	SRET	Thu, Jul 27, 2017	46.11	46.32	46.11	46.29
593	NASDAQ	SRET	Wed, Jul 26, 2017	46.35	46.35	46.20	46.27
592	NASDAQ	SRET	Tue, Jul 25, 2017	46.59	46.59	46.32	46.35
591	NASDAQ	SRET	Mon, Jul 24, 2017	46.44	46.44	46.34	46.41
590	NASDAQ	SRET	Fri, Jul 21, 2017	46.20	46.34	46.20	46.32
589	NASDAQ	SRET	Thu, Jul 20, 2017	46.26	46.26	46.11	46.20
588	NASDAQ	SRET	Wed, Jul 19, 2017	46.14	46.20	46.11	46.20
587	NASDAQ	SRET	Tue, Jul 18, 2017	46.17	46.17	45.87	45.93
586	NASDAQ	SRET	Mon, Jul 17, 2017	46.29	46.29	46.11	46.20
585	NASDAQ	SRET	Fri, Jul 14, 2017	45.81	46.11	45.81	46.10
584	NASDAQ	SRET	Thu, Jul 13, 2017	45.96	45.96	45.53	45.69
583	NASDAQ	SRET	Wed, Jul 12, 2017	45.60	45.87	45.60	45.75
582	NASDAQ	SRET	Tue, Jul 11, 2017	45.48	45.51	45.29	45.51
581	NASDAQ	SRET	Mon, Jul 10, 2017	45.30	45.60	45.30	45.42
580	NASDAQ	SRET	Fri, Jul 7, 2017	45.48	45.48	45.18	45.34
579	NASDAQ	SRET	Thu, Jul 6, 2017	45.87	45.87	45.45	45.48
578	NASDAQ	SRET	Wed, Jul 5, 2017	45.96	46.20	45.75	45.87
577	NASDAQ	SRET	Mon, Jul 3, 2017	45.81	45.96	45.72	45.96
576	NASDAQ	SRET	Fri, Jun 30, 2017	46.11	46.14	45.78	45.90
575	NASDAQ	SRET	Thu, Jun 29, 2017	46.38	46.38	45.78	45.96
574	NASDAQ	SRET	Wed, Jun 28, 2017	46.23	46.49	46.11	46.38
573	NASDAQ	SRET	Tue, Jun 27, 2017	46.68	46.68	46.08	46.08
572	NASDAQ	SRET	Mon, Jun 26, 2017	46.74	46.74	46.54	46.61
571	NASDAQ	SRET	Fri, Jun 23, 2017	46.32	46.53	46.23	46.49
570	NASDAQ	SRET	Thu, Jun 22, 2017	46.11	46.32	46.11	46.22
569	NASDAQ	SRET	Wed, Jun 21, 2017	46.11	46.37	46.02	46.03
568	NASDAQ	SRET	Tue, Jun 20, 2017	46.59	46.59	46.23	46.30
567	NASDAQ	SRET	Mon, Jun 19, 2017	46.50	46.65	46.38	46.65
566	NASDAQ	SRET	Fri, Jun 16, 2017	46.14	46.38	46.13	46.38
565	NASDAQ	SRET	Thu, Jun 15, 2017	45.87	46.14	45.87	46.05
564	NASDAQ	SRET	Wed, Jun 14, 2017	46.08	46.20	45.99	46.14
563	NASDAQ	SRET	Tue, Jun 13, 2017	45.84	45.99	45.45	45.96
562	NASDAQ	SRET	Mon, Jun 12, 2017	45.54	45.72	45.54	45.72
561	NASDAQ	SRET	Fri, Jun 9, 2017	45.24	45.60	45.24	45.54
560	NASDAQ	SRET	Thu, Jun 8, 2017	45.00	45.39	45.00	45.36
559	NASDAQ	SRET	Wed, Jun 7, 2017	45.36	45.36	45.08	45.15
558	NASDAQ	SRET	Tue, Jun 6, 2017	45.09	45.21	45.03	45.15
557	NASDAQ	SRET	Mon, Jun 5, 2017	45.48	45.48	45.27	45.27
556	NASDAQ	SRET	Fri, Jun 2, 2017	45.27	45.60	45.27	45.45
555	NASDAQ	SRET	Thu, Jun 1, 2017	45.00	45.30	45.00	45.30
554	NASDAQ	SRET	Wed, May 31, 2017	45.27	45.30	45.00	45.29
553	NASDAQ	SRET	Tue, May 30, 2017	45.42	45.42	45.23	45.24
552	NASDAQ	SRET	Fri, May 26, 2017	45.39	45.39	45.09	45.30
551	NASDAQ	SRET	Thu, May 25, 2017	45.57	45.57	45.36	45.36
550	NASDAQ	SRET	Wed, May 24, 2017	45.15	45.42	45.15	45.42
549	NASDAQ	SRET	Tue, May 23, 2017	45.03	45.15	45.03	45.12
548	NASDAQ	SRET	Mon, May 22, 2017	44.76	45.09	44.76	45.06
547	NASDAQ	SRET	Fri, May 19, 2017	44.58	44.70	44.49	44.68
546	NASDAQ	SRET	Thu, May 18, 2017	44.46	44.46	43.98	44.40
545	NASDAQ	SRET	Wed, May 17, 2017	44.07	44.32	44.07	44.28
544	NASDAQ	SRET	Tue, May 16, 2017	44.34	44.52	44.34	44.41
543	NASDAQ	SRET	Mon, May 15, 2017	44.25	44.52	44.25	44.46
542	NASDAQ	SRET	Fri, May 12, 2017	44.43	44.45	44.16	44.16
541	NASDAQ	SRET	Thu, May 11, 2017	44.28	44.43	44.22	44.43
540	NASDAQ	SRET	Wed, May 10, 2017	44.76	44.76	44.27	44.49
539	NASDAQ	SRET	Tue, May 9, 2017	44.73	44.94	44.25	44.25
538	NASDAQ	SRET	Mon, May 8, 2017	45.33	45.33	44.76	44.82
537	NASDAQ	SRET	Fri, May 5, 2017	44.85	45.00	44.76	45.00
536	NASDAQ	SRET	Thu, May 4, 2017	45.24	45.24	44.70	44.83
535	NASDAQ	SRET	Wed, May 3, 2017	45.57	45.57	45.00	45.06
534	NASDAQ	SRET	Tue, May 2, 2017	45.69	45.69	45.48	45.54
533	NASDAQ	SRET	Mon, May 1, 2017	45.72	45.90	45.57	45.78
532	NASDAQ	SRET	Fri, Apr 28, 2017	46.26	46.26	45.63	45.72
531	NASDAQ	SRET	Thu, Apr 27, 2017	46.20	46.26	46.08	46.23
530	NASDAQ	SRET	Wed, Apr 26, 2017	45.93	46.05	45.75	45.99
529	NASDAQ	SRET	Tue, Apr 25, 2017	45.84	45.95	45.75	45.95
528	NASDAQ	SRET	Mon, Apr 24, 2017	45.99	45.99	45.51	45.66
527	NASDAQ	SRET	Fri, Apr 21, 2017	45.63	45.81	45.63	45.72
526	NASDAQ	SRET	Thu, Apr 20, 2017	45.86	45.87	45.51	45.69
525	NASDAQ	SRET	Wed, Apr 19, 2017	46.05	46.05	45.75	45.75
524	NASDAQ	SRET	Tue, Apr 18, 2017	45.87	45.99	45.75	45.90
523	NASDAQ	SRET	Mon, Apr 17, 2017	45.78	45.90	45.64	45.90
522	NASDAQ	SRET	Thu, Apr 13, 2017	45.48	45.72	45.48	45.54
521	NASDAQ	SRET	Wed, Apr 12, 2017	45.42	45.45	45.36	45.42
520	NASDAQ	SRET	Tue, Apr 11, 2017	45.15	45.45	45.12	45.39
519	NASDAQ	SRET	Mon, Apr 10, 2017	44.73	45.09	44.73	45.03
518	NASDAQ	SRET	Fri, Apr 7, 2017	44.97	45.09	44.88	44.88
517	NASDAQ	SRET	Thu, Apr 6, 2017	44.70	45.00	44.67	45.00
516	NASDAQ	SRET	Wed, Apr 5, 2017	45.15	45.15	44.70	44.91
515	NASDAQ	SRET	Tue, Apr 4, 2017	44.70	44.97	44.70	44.97
514	NASDAQ	SRET	Mon, Apr 3, 2017	44.88	44.88	44.55	44.70
513	NASDAQ	SRET	Fri, Mar 31, 2017	45.12	45.12	45.00	45.08
512	NASDAQ	SRET	Thu, Mar 30, 2017	45.39	45.39	45.00	45.04
511	NASDAQ	SRET	Wed, Mar 29, 2017	44.52	44.97	44.52	44.94
510	NASDAQ	SRET	Tue, Mar 28, 2017	44.34	44.52	44.34	44.49
509	NASDAQ	SRET	Mon, Mar 27, 2017	44.04	44.31	44.04	44.25
508	NASDAQ	SRET	Fri, Mar 24, 2017	44.22	44.25	44.08	44.08
507	NASDAQ	SRET	Thu, Mar 23, 2017	44.13	44.25	44.12	44.13
506	NASDAQ	SRET	Wed, Mar 22, 2017	43.95	43.98	43.80	43.95
505	NASDAQ	SRET	Tue, Mar 21, 2017	44.19	44.19	43.92	43.95
504	NASDAQ	SRET	Mon, Mar 20, 2017	44.19	44.19	44.04	44.04
503	NASDAQ	SRET	Fri, Mar 17, 2017	43.80	44.07	43.80	44.07
502	NASDAQ	SRET	Thu, Mar 16, 2017	43.83	43.86	43.62	43.80
501	NASDAQ	SRET	Wed, Mar 15, 2017	43.02	43.65	43.02	43.65
500	NASDAQ	SRET	Tue, Mar 14, 2017	42.96	42.96	42.75	42.84
499	NASDAQ	SRET	Mon, Mar 13, 2017	42.96	43.26	42.96	42.99
498	NASDAQ	SRET	Fri, Mar 10, 2017	42.99	43.14	42.87	43.14
497	NASDAQ	SRET	Thu, Mar 9, 2017	43.08	43.26	42.39	43.05
496	NASDAQ	SRET	Wed, Mar 8, 2017	43.71	43.71	43.08	43.08
495	NASDAQ	SRET	Tue, Mar 7, 2017	43.65	43.86	43.65	43.71
494	NASDAQ	SRET	Mon, Mar 6, 2017	43.89	43.89	43.62	43.80
493	NASDAQ	SRET	Fri, Mar 3, 2017	43.83	43.86	43.59	43.86
492	NASDAQ	SRET	Thu, Mar 2, 2017	43.98	44.04	43.86	43.92
491	NASDAQ	SRET	Wed, Mar 1, 2017	44.28	44.31	44.00	44.16
490	NASDAQ	SRET	Tue, Feb 28, 2017	44.28	44.55	44.28	44.48
489	NASDAQ	SRET	Mon, Feb 27, 2017	44.55	44.67	44.43	44.43
488	NASDAQ	SRET	Fri, Feb 24, 2017	44.34	44.64	44.34	44.49
487	NASDAQ	SRET	Thu, Feb 23, 2017	44.43	44.67	44.43	44.63
486	NASDAQ	SRET	Wed, Feb 22, 2017	44.43	44.52	44.25	44.49
485	NASDAQ	SRET	Tue, Feb 21, 2017	44.58	44.70	44.24	44.70
484	NASDAQ	SRET	Fri, Feb 17, 2017	44.55	44.55	44.36	44.39
483	NASDAQ	SRET	Thu, Feb 16, 2017	44.22	44.73	44.22	44.70
482	NASDAQ	SRET	Wed, Feb 15, 2017	44.40	44.40	44.01	44.37
481	NASDAQ	SRET	Tue, Feb 14, 2017	44.52	44.52	44.16	44.34
480	NASDAQ	SRET	Mon, Feb 13, 2017	44.28	44.55	44.28	44.55
479	NASDAQ	SRET	Fri, Feb 10, 2017	44.28	44.40	44.28	44.37
478	NASDAQ	SRET	Thu, Feb 9, 2017	44.34	44.37	44.10	44.10
477	NASDAQ	SRET	Wed, Feb 8, 2017	44.07	44.10	43.89	44.10
476	NASDAQ	SRET	Tue, Feb 7, 2017	44.16	44.29	43.92	43.98
475	NASDAQ	SRET	Mon, Feb 6, 2017	44.07	44.07	43.89	44.07
474	NASDAQ	SRET	Fri, Feb 3, 2017	43.65	44.07	43.65	44.01
473	NASDAQ	SRET	Thu, Feb 2, 2017	43.71	43.83	43.65	43.83
472	NASDAQ	SRET	Wed, Feb 1, 2017	43.77	43.77	43.44	43.53
471	NASDAQ	SRET	Tue, Jan 31, 2017	43.50	44.34	43.50	43.80
470	NASDAQ	SRET	Mon, Jan 30, 2017	43.50	43.86	43.50	43.53
469	NASDAQ	SRET	Fri, Jan 27, 2017	44.43	44.43	43.80	43.83
468	NASDAQ	SRET	Thu, Jan 26, 2017	44.43	44.43	44.16	44.16
467	NASDAQ	SRET	Wed, Jan 25, 2017	44.61	44.61	44.10	44.22
466	NASDAQ	SRET	Tue, Jan 24, 2017	44.30	44.40	44.25	44.40
465	NASDAQ	SRET	Mon, Jan 23, 2017	44.10	44.34	44.01	44.34
464	NASDAQ	SRET	Fri, Jan 20, 2017	44.01	44.04	43.76	43.92
463	NASDAQ	SRET	Thu, Jan 19, 2017	44.16	44.16	43.68	43.74
462	NASDAQ	SRET	Wed, Jan 18, 2017	44.28	44.46	44.22	44.24
461	NASDAQ	SRET	Tue, Jan 17, 2017	44.25	44.46	44.10	44.37
460	NASDAQ	SRET	Fri, Jan 13, 2017	43.95	43.98	43.74	43.98
459	NASDAQ	SRET	Thu, Jan 12, 2017	44.04	44.04	43.59	43.77
458	NASDAQ	SRET	Wed, Jan 11, 2017	43.85	44.13	43.65	43.83
457	NASDAQ	SRET	Tue, Jan 10, 2017	43.71	43.87	43.50	43.84
456	NASDAQ	SRET	Mon, Jan 9, 2017	44.28	44.28	43.80	43.89
455	NASDAQ	SRET	Fri, Jan 6, 2017	44.37	44.40	44.10	44.19
454	NASDAQ	SRET	Thu, Jan 5, 2017	44.19	44.43	44.01	44.34
453	NASDAQ	SRET	Wed, Jan 4, 2017	43.74	44.10	43.74	43.98
452	NASDAQ	SRET	Tue, Jan 3, 2017	43.29	43.51	43.05	43.47
451	NASDAQ	SRET	Fri, Dec 30, 2016	43.11	43.11	42.87	43.02
450	NASDAQ	SRET	Thu, Dec 29, 2016	42.51	42.85	42.51	42.85
449	NASDAQ	SRET	Wed, Dec 28, 2016	42.90	42.90	42.03	42.15
448	NASDAQ	SRET	Tue, Dec 27, 2016	43.14	43.14	42.63	42.80
447	NASDAQ	SRET	Fri, Dec 23, 2016	42.85	42.87	42.66	42.84
446	NASDAQ	SRET	Thu, Dec 22, 2016	42.66	42.84	42.51	42.84
445	NASDAQ	SRET	Wed, Dec 21, 2016	42.57	43.11	42.57	42.66
444	NASDAQ	SRET	Tue, Dec 20, 2016	42.99	43.09	42.74	42.93
443	NASDAQ	SRET	Mon, Dec 19, 2016	42.63	42.93	42.42	42.90
442	NASDAQ	SRET	Fri, Dec 16, 2016	41.70	42.42	41.70	42.33
441	NASDAQ	SRET	Thu, Dec 15, 2016	42.27	42.27	41.40	41.49
440	NASDAQ	SRET	Wed, Dec 14, 2016	44.04	44.04	42.15	42.15
439	NASDAQ	SRET	Tue, Dec 13, 2016	43.53	43.55	43.08	43.08
438	NASDAQ	SRET	Mon, Dec 12, 2016	43.98	43.98	43.53	43.65
437	NASDAQ	SRET	Fri, Dec 9, 2016	43.62	43.95	43.62	43.74
436	NASDAQ	SRET	Thu, Dec 8, 2016	44.97	44.97	43.35	43.86
435	NASDAQ	SRET	Wed, Dec 7, 2016	43.02	43.56	43.02	43.56
434	NASDAQ	SRET	Tue, Dec 6, 2016	42.27	42.96	42.27	42.93
433	NASDAQ	SRET	Mon, Dec 5, 2016	42.00	42.72	42.00	42.48
432	NASDAQ	SRET	Fri, Dec 2, 2016	41.79	42.58	41.79	42.27
431	NASDAQ	SRET	Thu, Dec 1, 2016	42.69	42.69	41.60	41.91
430	NASDAQ	SRET	Wed, Nov 30, 2016	43.32	43.32	42.63	42.78
429	NASDAQ	SRET	Tue, Nov 29, 2016	43.05	43.47	43.02	43.47
428	NASDAQ	SRET	Mon, Nov 28, 2016	42.81	42.99	42.81	42.93
427	NASDAQ	SRET	Fri, Nov 25, 2016	42.39	42.77	42.39	42.59
426	NASDAQ	SRET	Wed, Nov 23, 2016	42.78	42.78	42.36	42.39
425	NASDAQ	SRET	Tue, Nov 22, 2016	42.33	42.78	42.33	42.78
424	NASDAQ	SRET	Mon, Nov 21, 2016	42.24	42.36	42.12	42.18
423	NASDAQ	SRET	Fri, Nov 18, 2016	42.00	42.00	41.70	42.00
422	NASDAQ	SRET	Thu, Nov 17, 2016	41.91	42.03	41.76	41.82
421	NASDAQ	SRET	Wed, Nov 16, 2016	42.00	42.00	41.70	41.83
420	NASDAQ	SRET	Tue, Nov 15, 2016	41.70	42.09	41.58	41.77
419	NASDAQ	SRET	Mon, Nov 14, 2016	41.85	41.85	41.26	41.58
418	NASDAQ	SRET	Fri, Nov 11, 2016	41.76	41.76	41.28	41.46
417	NASDAQ	SRET	Thu, Nov 10, 2016	42.06	42.06	41.10	41.29
416	NASDAQ	SRET	Wed, Nov 9, 2016	42.33	42.55	42.00	42.30
415	NASDAQ	SRET	Tue, Nov 8, 2016	42.84	43.16	42.76	42.93
414	NASDAQ	SRET	Mon, Nov 7, 2016	42.99	42.99	42.69	42.82
413	NASDAQ	SRET	Fri, Nov 4, 2016	42.99	42.99	42.16	42.36
412	NASDAQ	SRET	Thu, Nov 3, 2016	42.48	42.53	42.18	42.20
411	NASDAQ	SRET	Wed, Nov 2, 2016	42.75	42.84	42.36	42.43
410	NASDAQ	SRET	Tue, Nov 1, 2016	43.68	43.68	42.81	42.84
409	NASDAQ	SRET	Mon, Oct 31, 2016	43.59	43.95	43.50	43.89
408	NASDAQ	SRET	Fri, Oct 28, 2016	43.50	43.58	43.08	43.37
407	NASDAQ	SRET	Thu, Oct 27, 2016	44.28	44.28	43.20	43.20
406	NASDAQ	SRET	Wed, Oct 26, 2016	44.27	44.27	44.07	44.10
405	NASDAQ	SRET	Tue, Oct 25, 2016	44.31	44.55	44.31	44.48
404	NASDAQ	SRET	Mon, Oct 24, 2016	44.19	44.34	43.89	44.19
403	NASDAQ	SRET	Fri, Oct 21, 2016	44.13	44.13	43.89	43.92
402	NASDAQ	SRET	Thu, Oct 20, 2016	44.22	44.22	43.87	44.15
401	NASDAQ	SRET	Wed, Oct 19, 2016	44.73	44.73	43.89	44.21
400	NASDAQ	SRET	Tue, Oct 18, 2016	43.80	44.17	43.79	44.04
399	NASDAQ	SRET	Mon, Oct 17, 2016	44.01	44.01	43.65	43.69
398	NASDAQ	SRET	Fri, Oct 14, 2016	44.16	44.16	43.62	43.74
397	NASDAQ	SRET	Thu, Oct 13, 2016	43.44	44.04	43.32	43.92
396	NASDAQ	SRET	Wed, Oct 12, 2016	43.08	43.50	43.01	43.47
395	NASDAQ	SRET	Tue, Oct 11, 2016	43.05	43.29	42.78	42.93
394	NASDAQ	SRET	Mon, Oct 10, 2016	42.75	43.50	42.75	43.26
393	NASDAQ	SRET	Fri, Oct 7, 2016	42.87	43.26	42.60	42.90
392	NASDAQ	SRET	Thu, Oct 6, 2016	43.20	43.20	42.51	42.79
391	NASDAQ	SRET	Wed, Oct 5, 2016	44.07	44.07	43.14	43.17
390	NASDAQ	SRET	Tue, Oct 4, 2016	45.09	45.09	43.54	43.71
389	NASDAQ	SRET	Mon, Oct 3, 2016	46.38	46.38	44.70	44.82
388	NASDAQ	SRET	Fri, Sep 30, 2016	45.85	45.99	45.54	45.54
387	NASDAQ	SRET	Thu, Sep 29, 2016	45.90	46.18	45.63	45.63
386	NASDAQ	SRET	Wed, Sep 28, 2016	46.35	46.35	45.75	45.75
385	NASDAQ	SRET	Tue, Sep 27, 2016	46.50	46.50	45.99	46.02
384	NASDAQ	SRET	Mon, Sep 26, 2016	46.26	46.44	46.17	46.29
383	NASDAQ	SRET	Fri, Sep 23, 2016	46.17	46.28	45.93	46.28
382	NASDAQ	SRET	Thu, Sep 22, 2016	46.14	46.32	45.96	46.29
381	NASDAQ	SRET	Wed, Sep 21, 2016	45.18	45.75	44.64	45.66
380	NASDAQ	SRET	Tue, Sep 20, 2016	45.24	45.30	44.97	45.00
379	NASDAQ	SRET	Mon, Sep 19, 2016	44.73	45.09	44.72	44.94
378	NASDAQ	SRET	Fri, Sep 16, 2016	44.85	44.85	44.23	44.46
377	NASDAQ	SRET	Thu, Sep 15, 2016	44.13	44.91	44.13	44.91
376	NASDAQ	SRET	Wed, Sep 14, 2016	44.70	44.70	44.34	44.42
375	NASDAQ	SRET	Tue, Sep 13, 2016	45.30	45.30	44.31	44.37
374	NASDAQ	SRET	Mon, Sep 12, 2016	45.00	45.57	44.67	45.39
373	NASDAQ	SRET	Fri, Sep 9, 2016	46.89	46.89	45.03	45.24
372	NASDAQ	SRET	Thu, Sep 8, 2016	47.25	47.25	46.83	46.89
371	NASDAQ	SRET	Wed, Sep 7, 2016	47.13	47.28	46.83	47.22
370	NASDAQ	SRET	Tue, Sep 6, 2016	47.55	47.55	46.38	46.92
369	NASDAQ	SRET	Fri, Sep 2, 2016	45.75	46.56	45.75	46.38
368	NASDAQ	SRET	Thu, Sep 1, 2016	45.99	45.99	45.39	45.66
367	NASDAQ	SRET	Wed, Aug 31, 2016	46.17	46.17	45.75	46.17
366	NASDAQ	SRET	Tue, Aug 30, 2016	45.90	46.23	45.86	45.99
365	NASDAQ	SRET	Mon, Aug 29, 2016	45.48	46.23	45.48	45.96
364	NASDAQ	SRET	Fri, Aug 26, 2016	46.62	46.62	45.57	45.89
363	NASDAQ	SRET	Thu, Aug 25, 2016	46.41	46.42	46.29	46.35
362	NASDAQ	SRET	Wed, Aug 24, 2016	46.50	46.50	46.13	46.26
361	NASDAQ	SRET	Tue, Aug 23, 2016	46.59	46.62	46.38	46.54
360	NASDAQ	SRET	Mon, Aug 22, 2016	46.08	46.23	45.96	46.14
359	NASDAQ	SRET	Fri, Aug 19, 2016	46.14	46.20	45.85	46.02
358	NASDAQ	SRET	Thu, Aug 18, 2016	46.05	46.35	45.90	46.17
357	NASDAQ	SRET	Wed, Aug 17, 2016	46.05	46.11	45.62	46.01
356	NASDAQ	SRET	Tue, Aug 16, 2016	46.47	46.47	45.90	46.01
355	NASDAQ	SRET	Mon, Aug 15, 2016	46.59	46.68	46.44	46.46
354	NASDAQ	SRET	Fri, Aug 12, 2016	46.35	46.78	46.35	46.50
353	NASDAQ	SRET	Thu, Aug 11, 2016	46.80	46.80	46.35	46.38
352	NASDAQ	SRET	Wed, Aug 10, 2016	46.41	46.95	46.41	46.67
351	NASDAQ	SRET	Tue, Aug 9, 2016	46.20	46.70	46.20	46.48
350	NASDAQ	SRET	Mon, Aug 8, 2016	46.83	46.83	46.29	46.30
349	NASDAQ	SRET	Fri, Aug 5, 2016	46.59	46.59	46.29	46.53
348	NASDAQ	SRET	Thu, Aug 4, 2016	46.62	46.62	46.31	46.35
347	NASDAQ	SRET	Wed, Aug 3, 2016	46.41	46.50	46.05	46.44
346	NASDAQ	SRET	Tue, Aug 2, 2016	46.86	46.98	46.11	46.29
345	NASDAQ	SRET	Mon, Aug 1, 2016	47.01	47.01	46.50	46.77
344	NASDAQ	SRET	Fri, Jul 29, 2016	46.50	47.04	46.50	46.95
343	NASDAQ	SRET	Thu, Jul 28, 2016	46.32	46.65	45.99	46.61
342	NASDAQ	SRET	Wed, Jul 27, 2016	46.47	46.50	46.13	46.32
341	NASDAQ	SRET	Tue, Jul 26, 2016	46.59	46.59	46.31	46.38
340	NASDAQ	SRET	Mon, Jul 25, 2016	46.80	46.80	46.38	46.52
339	NASDAQ	SRET	Fri, Jul 22, 2016	46.53	46.80	46.23	46.74
338	NASDAQ	SRET	Thu, Jul 21, 2016	46.50	46.50	46.08	46.38
337	NASDAQ	SRET	Wed, Jul 20, 2016	46.00	46.32	46.00	46.26
336	NASDAQ	SRET	Tue, Jul 19, 2016	45.93	46.20	45.69	46.17
335	NASDAQ	SRET	Mon, Jul 18, 2016	46.02	46.02	45.66	45.93
334	NASDAQ	SRET	Fri, Jul 15, 2016	45.63	45.66	45.27	45.66
333	NASDAQ	SRET	Thu, Jul 14, 2016	45.99	45.99	45.45	45.56
332	NASDAQ	SRET	Wed, Jul 13, 2016	45.90	45.90	45.63	45.72
331	NASDAQ	SRET	Tue, Jul 12, 2016	45.62	45.81	45.35	45.57
330	NASDAQ	SRET	Mon, Jul 11, 2016	45.15	45.51	44.82	45.45
329	NASDAQ	SRET	Fri, Jul 8, 2016	44.79	45.42	44.79	45.15
328	NASDAQ	SRET	Thu, Jul 7, 2016	45.51	45.51	44.82	44.89
327	NASDAQ	SRET	Wed, Jul 6, 2016	45.12	45.32	45.05	45.32
326	NASDAQ	SRET	Tue, Jul 5, 2016	45.87	45.87	44.79	45.17
325	NASDAQ	SRET	Fri, Jul 1, 2016	45.87	45.87	45.00	45.22
324	NASDAQ	SRET	Thu, Jun 30, 2016	44.97	46.11	44.85	45.42
323	NASDAQ	SRET	Wed, Jun 29, 2016	44.07	44.88	44.07	44.85
322	NASDAQ	SRET	Tue, Jun 28, 2016	44.01	44.24	43.80	44.10
321	NASDAQ	SRET	Mon, Jun 27, 2016	44.07	44.07	42.98	43.53
320	NASDAQ	SRET	Fri, Jun 24, 2016	41.85	44.21	41.85	43.95
319	NASDAQ	SRET	Thu, Jun 23, 2016	44.49	44.49	43.65	43.98
318	NASDAQ	SRET	Wed, Jun 22, 2016	43.86	44.04	43.65	43.95
317	NASDAQ	SRET	Tue, Jun 21, 2016	44.16	44.16	43.98	44.04
316	NASDAQ	SRET	Mon, Jun 20, 2016	43.92	44.43	43.92	44.16
315	NASDAQ	SRET	Fri, Jun 17, 2016	43.92	43.92	43.75	43.83
314	NASDAQ	SRET	Thu, Jun 16, 2016	43.47	43.92	43.05	43.92
313	NASDAQ	SRET	Wed, Jun 15, 2016	43.58	43.86	43.57	43.65
312	NASDAQ	SRET	Tue, Jun 14, 2016	43.65	43.67	43.26	43.26
311	NASDAQ	SRET	Mon, Jun 13, 2016	43.98	43.98	43.68	43.77
310	NASDAQ	SRET	Fri, Jun 10, 2016	44.16	44.16	43.68	43.89
309	NASDAQ	SRET	Thu, Jun 9, 2016	43.91	44.10	43.56	43.98
308	NASDAQ	SRET	Wed, Jun 8, 2016	43.65	44.01	43.41	43.98
307	NASDAQ	SRET	Tue, Jun 7, 2016	43.20	43.74	43.20	43.59
306	NASDAQ	SRET	Mon, Jun 6, 2016	43.08	43.62	43.08	43.44
305	NASDAQ	SRET	Fri, Jun 3, 2016	43.68	43.68	43.11	43.36
304	NASDAQ	SRET	Thu, Jun 2, 2016	43.65	43.65	42.75	43.26
303	NASDAQ	SRET	Wed, Jun 1, 2016	43.02	43.02	42.75	42.75
302	NASDAQ	SRET	Tue, May 31, 2016	43.50	43.77	42.84	42.84
301	NASDAQ	SRET	Fri, May 27, 2016	43.38	43.38	42.94	43.02
300	NASDAQ	SRET	Thu, May 26, 2016	42.99	43.28	42.75	42.80
299	NASDAQ	SRET	Wed, May 25, 2016	43.38	43.38	42.59	42.91
298	NASDAQ	SRET	Tue, May 24, 2016	42.75	43.02	42.71	42.99
297	NASDAQ	SRET	Mon, May 23, 2016	42.96	42.96	42.06	42.62
296	NASDAQ	SRET	Fri, May 20, 2016	42.63	42.78	42.19	42.66
295	NASDAQ	SRET	Thu, May 19, 2016	42.15	42.15	41.82	42.00
294	NASDAQ	SRET	Wed, May 18, 2016	42.81	43.41	42.15	42.57
293	NASDAQ	SRET	Tue, May 17, 2016	43.77	43.77	42.93	43.37
292	NASDAQ	SRET	Mon, May 16, 2016	43.50	43.89	43.47	43.74
291	NASDAQ	SRET	Fri, May 13, 2016	44.25	44.25	43.19	43.53
290	NASDAQ	SRET	Thu, May 12, 2016	43.68	43.74	43.19	43.65
289	NASDAQ	SRET	Wed, May 11, 2016	43.83	43.83	43.43	43.65
288	NASDAQ	SRET	Tue, May 10, 2016	44.55	44.55	42.87	43.62
287	NASDAQ	SRET	Mon, May 9, 2016	43.20	43.47	42.72	43.47
286	NASDAQ	SRET	Fri, May 6, 2016	42.36	42.66	42.36	42.60
285	NASDAQ	SRET	Thu, May 5, 2016	42.42	42.45	42.03	42.36
284	NASDAQ	SRET	Wed, May 4, 2016	41.91	42.21	41.84	42.21
283	NASDAQ	SRET	Tue, May 3, 2016	41.73	41.88	41.31	41.49
282	NASDAQ	SRET	Mon, May 2, 2016	41.97	42.21	41.85	42.20
281	NASDAQ	SRET	Fri, Apr 29, 2016	42.30	42.36	41.97	41.97
280	NASDAQ	SRET	Thu, Apr 28, 2016	42.15	42.45	42.08	42.36
279	NASDAQ	SRET	Wed, Apr 27, 2016	42.00	42.00	41.97	42.00
278	NASDAQ	SRET	Tue, Apr 26, 2016	42.00	42.00	41.97	41.97
277	NASDAQ	SRET	Mon, Apr 25, 2016	42.00	42.00	41.84	41.84
276	NASDAQ	SRET	Fri, Apr 22, 2016	41.22	41.70	41.22	41.51
275	NASDAQ	SRET	Thu, Apr 21, 2016	42.90	42.90	41.13	42.00
274	NASDAQ	SRET	Wed, Apr 20, 2016	43.08	43.08	42.36	42.60
273	NASDAQ	SRET	Tue, Apr 19, 2016	42.78	42.90	42.60	42.90
272	NASDAQ	SRET	Mon, Apr 18, 2016	42.36	42.36	41.94	42.15
271	NASDAQ	SRET	Fri, Apr 15, 2016	42.06	42.24	41.94	42.24
270	NASDAQ	SRET	Thu, Apr 14, 2016	41.94	41.94	41.85	41.91
269	NASDAQ	SRET	Wed, Apr 13, 2016	42.06	42.06	41.42	41.70
268	NASDAQ	SRET	Tue, Apr 12, 2016	41.70	41.70	41.52	41.70
267	NASDAQ	SRET	Mon, Apr 11, 2016	41.61	41.61	41.28	41.35
266	NASDAQ	SRET	Fri, Apr 8, 2016	41.10	41.36	40.92	41.16
265	NASDAQ	SRET	Thu, Apr 7, 2016	40.89	41.16	40.77	40.77
264	NASDAQ	SRET	Wed, Apr 6, 2016	41.02	41.02	40.79	40.80
263	NASDAQ	SRET	Tue, Apr 5, 2016	40.77	40.77	40.77	41.01
262	NASDAQ	SRET	Mon, Apr 4, 2016	41.40	41.43	40.77	40.77
261	NASDAQ	SRET	Fri, Apr 1, 2016	41.52	41.52	41.01	41.37
260	NASDAQ	SRET	Thu, Mar 31, 2016	41.37	41.37	41.37	41.52
259	NASDAQ	SRET	Wed, Mar 30, 2016	41.10	41.58	41.05	41.05
258	NASDAQ	SRET	Tue, Mar 29, 2016	40.59	40.59	40.32	40.50
257	NASDAQ	SRET	Mon, Mar 28, 2016	40.98	41.76	39.96	40.56
256	NASDAQ	SRET	Thu, Mar 24, 2016	40.17	40.17	39.72	40.14
255	NASDAQ	SRET	Wed, Mar 23, 2016	40.68	40.68	40.14	40.14
254	NASDAQ	SRET	Tue, Mar 22, 2016	40.80	40.82	40.50	40.68
253	NASDAQ	SRET	Mon, Mar 21, 2016	41.07	41.07	40.56	40.65
252	NASDAQ	SRET	Fri, Mar 18, 2016	40.62	40.80	40.62	40.64
251	NASDAQ	SRET	Thu, Mar 17, 2016	40.08	40.62	40.08	40.57
250	NASDAQ	SRET	Wed, Mar 16, 2016	39.92	39.92	39.92	39.92
249	NASDAQ	SRET	Tue, Mar 15, 2016	39.48	39.48	39.48	39.16
248	NASDAQ	SRET	Mon, Mar 14, 2016	39.84	39.84	39.32	39.48
247	NASDAQ	SRET	Fri, Mar 11, 2016	39.09	39.09	39.09	39.72
246	NASDAQ	SRET	Thu, Mar 10, 2016	39.03	39.03	39.03	39.09
245	NASDAQ	SRET	Wed, Mar 9, 2016	38.94	38.94	38.94	39.03
244	NASDAQ	SRET	Tue, Mar 8, 2016	39.03	39.06	38.97	39.24
243	NASDAQ	SRET	Mon, Mar 7, 2016	39.00	39.24	39.00	39.24
242	NASDAQ	SRET	Fri, Mar 4, 2016	38.85	38.85	38.85	39.03
241	NASDAQ	SRET	Thu, Mar 3, 2016	38.34	38.34	38.34	38.79
240	NASDAQ	SRET	Wed, Mar 2, 2016	38.22	38.34	37.95	37.95
239	NASDAQ	SRET	Tue, Mar 1, 2016	37.86	37.86	37.74	37.74
238	NASDAQ	SRET	Mon, Feb 29, 2016	37.95	37.95	37.95	38.10
237	NASDAQ	SRET	Fri, Feb 26, 2016	37.98	38.06	37.98	38.10
236	NASDAQ	SRET	Thu, Feb 25, 2016	37.14	37.14	37.14	37.14
235	NASDAQ	SRET	Wed, Feb 24, 2016	36.72	37.14	36.69	37.14
234	NASDAQ	SRET	Tue, Feb 23, 2016	37.20	37.20	37.14	37.14
233	NASDAQ	SRET	Mon, Feb 22, 2016	36.99	37.29	36.99	37.29
232	NASDAQ	SRET	Fri, Feb 19, 2016	36.63	36.75	36.54	36.54
231	NASDAQ	SRET	Thu, Feb 18, 2016	36.35	36.35	36.35	36.35
230	NASDAQ	SRET	Wed, Feb 17, 2016	36.00	36.35	36.00	36.35
229	NASDAQ	SRET	Tue, Feb 16, 2016	35.43	35.55	35.25	35.55
228	NASDAQ	SRET	Fri, Feb 12, 2016	34.84	35.01	34.84	34.85
227	NASDAQ	SRET	Thu, Feb 11, 2016	34.30	34.53	34.29	34.29
226	NASDAQ	SRET	Wed, Feb 10, 2016	35.40	35.40	35.37	35.37
225	NASDAQ	SRET	Tue, Feb 9, 2016	35.52	35.52	34.92	34.92
224	NASDAQ	SRET	Mon, Feb 8, 2016	35.70	35.70	35.70	35.70
223	NASDAQ	SRET	Fri, Feb 5, 2016	36.78	36.78	36.78	36.78
222	NASDAQ	SRET	Thu, Feb 4, 2016	37.02	37.02	37.02	37.02
221	NASDAQ	SRET	Wed, Feb 3, 2016	36.81	36.81	36.78	36.81
220	NASDAQ	SRET	Tue, Feb 2, 2016	35.70	36.27	35.70	36.27
219	NASDAQ	SRET	Mon, Feb 1, 2016	35.91	36.66	35.88	36.57
218	NASDAQ	SRET	Fri, Jan 29, 2016	35.52	35.52	35.52	35.52
217	NASDAQ	SRET	Thu, Jan 28, 2016	35.52	35.52	35.52	35.52
216	NASDAQ	SRET	Wed, Jan 27, 2016	35.65	35.65	35.52	35.52
215	NASDAQ	SRET	Tue, Jan 26, 2016	35.35	35.52	35.35	35.52
214	NASDAQ	SRET	Mon, Jan 25, 2016	35.49	35.49	34.85	34.85
213	NASDAQ	SRET	Fri, Jan 22, 2016	35.25	35.25	35.25	35.25
212	NASDAQ	SRET	Thu, Jan 21, 2016	34.68	34.68	34.20	34.23
211	NASDAQ	SRET	Wed, Jan 20, 2016	34.77	34.77	33.09	34.40
210	NASDAQ	SRET	Tue, Jan 19, 2016	35.01	35.01	34.76	34.76
209	NASDAQ	SRET	Fri, Jan 15, 2016	35.70	35.70	34.62	34.77
208	NASDAQ	SRET	Thu, Jan 14, 2016	35.73	36.09	35.54	36.09
207	NASDAQ	SRET	Wed, Jan 13, 2016	36.75	36.75	35.72	35.72
206	NASDAQ	SRET	Tue, Jan 12, 2016	36.81	36.81	36.39	36.57
205	NASDAQ	SRET	Mon, Jan 11, 2016	37.08	37.08	36.85	36.85
204	NASDAQ	SRET	Fri, Jan 8, 2016	37.20	37.47	36.81	36.81
203	NASDAQ	SRET	Thu, Jan 7, 2016	37.74	37.74	37.35	37.35
202	NASDAQ	SRET	Wed, Jan 6, 2016	38.67	38.67	37.94	38.16
201	NASDAQ	SRET	Tue, Jan 5, 2016	38.07	38.31	38.07	38.23
200	NASDAQ	SRET	Mon, Jan 4, 2016	55.50	39.00	37.47	37.47
199	NASDAQ	SRET	Thu, Dec 31, 2015	37.95	38.05	37.83	37.92
198	NASDAQ	SRET	Wed, Dec 30, 2015	38.28	38.28	38.28	38.28
197	NASDAQ	SRET	Tue, Dec 29, 2015	38.52	38.70	38.37	38.46
196	NASDAQ	SRET	Mon, Dec 28, 2015	38.46	38.46	38.34	38.34
195	NASDAQ	SRET	Thu, Dec 24, 2015	38.58	38.58	38.58	38.58
194	NASDAQ	SRET	Wed, Dec 23, 2015	38.65	38.82	38.58	38.58
193	NASDAQ	SRET	Tue, Dec 22, 2015	38.16	38.16	38.16	38.16
192	NASDAQ	SRET	Mon, Dec 21, 2015	38.34	38.34	37.86	38.16
191	NASDAQ	SRET	Fri, Dec 18, 2015	38.07	38.07	38.07	38.07
190	NASDAQ	SRET	Thu, Dec 17, 2015	37.88	38.19	37.88	38.19
189	NASDAQ	SRET	Wed, Dec 16, 2015	37.40	37.40	37.40	37.40
188	NASDAQ	SRET	Tue, Dec 15, 2015	36.81	37.14	36.81	37.09
187	NASDAQ	SRET	Mon, Dec 14, 2015	36.90	36.90	36.38	36.73
186	NASDAQ	SRET	Fri, Dec 11, 2015	37.38	37.38	36.99	37.35
185	NASDAQ	SRET	Thu, Dec 10, 2015	37.77	37.77	37.68	37.68
184	NASDAQ	SRET	Wed, Dec 9, 2015	37.53	37.66	37.53	37.56
183	NASDAQ	SRET	Tue, Dec 8, 2015	37.95	37.98	37.65	37.65
182	NASDAQ	SRET	Mon, Dec 7, 2015	37.95	37.98	37.95	37.98
181	NASDAQ	SRET	Thu, Dec 3, 2015	38.13	38.16	38.13	38.16
180	NASDAQ	SRET	Wed, Dec 2, 2015	39.18	39.18	38.74	38.74
179	NASDAQ	SRET	Tue, Dec 1, 2015	39.21	39.27	39.21	39.27
178	NASDAQ	SRET	Mon, Nov 30, 2015	39.30	39.48	39.30	39.48
177	NASDAQ	SRET	Fri, Nov 27, 2015	39.15	39.15	39.15	39.15
176	NASDAQ	SRET	Wed, Nov 25, 2015	38.90	38.90	38.90	38.90
175	NASDAQ	SRET	Tue, Nov 24, 2015	38.98	38.98	38.98	38.98
174	NASDAQ	SRET	Mon, Nov 23, 2015	38.97	38.97	38.97	38.97
173	NASDAQ	SRET	Fri, Nov 20, 2015	39.30	39.30	38.94	38.97
172	NASDAQ	SRET	Thu, Nov 19, 2015	38.97	39.12	38.94	39.00
171	NASDAQ	SRET	Wed, Nov 18, 2015	38.49	38.76	38.49	38.76
170	NASDAQ	SRET	Tue, Nov 17, 2015	38.55	38.55	38.51	38.51
169	NASDAQ	SRET	Mon, Nov 16, 2015	37.95	37.95	37.95	37.95
168	NASDAQ	SRET	Fri, Nov 13, 2015	38.22	38.22	38.01	38.13
167	NASDAQ	SRET	Thu, Nov 12, 2015	38.40	38.40	38.40	38.40
166	NASDAQ	SRET	Wed, Nov 11, 2015	38.58	38.58	38.58	38.58
165	NASDAQ	SRET	Tue, Nov 10, 2015	38.51	38.55	38.43	38.55
164	NASDAQ	SRET	Mon, Nov 9, 2015	38.59	38.59	38.16	38.16
163	NASDAQ	SRET	Fri, Nov 6, 2015	39.00	39.00	38.80	38.88
162	NASDAQ	SRET	Thu, Nov 5, 2015	39.39	39.39	39.39	39.39
161	NASDAQ	SRET	Wed, Nov 4, 2015	39.93	39.93	39.36	39.36
160	NASDAQ	SRET	Tue, Nov 3, 2015	39.87	39.98	39.86	39.98
159	NASDAQ	SRET	Mon, Nov 2, 2015	39.48	39.96	39.29	39.96
158	NASDAQ	SRET	Fri, Oct 30, 2015	39.78	39.80	39.54	39.54
157	NASDAQ	SRET	Thu, Oct 29, 2015	40.23	40.23	39.92	40.08
156	NASDAQ	SRET	Wed, Oct 28, 2015	39.90	40.46	39.90	40.41
155	NASDAQ	SRET	Tue, Oct 27, 2015	40.56	40.56	40.05	40.05
154	NASDAQ	SRET	Mon, Oct 26, 2015	40.80	40.80	40.80	40.80
153	NASDAQ	SRET	Fri, Oct 23, 2015	40.77	40.77	40.77	40.77
152	NASDAQ	SRET	Thu, Oct 22, 2015	41.14	41.14	40.83	40.83
151	NASDAQ	SRET	Wed, Oct 21, 2015	41.07	41.07	40.89	40.92
150	NASDAQ	SRET	Tue, Oct 20, 2015	40.77	40.95	40.68	40.92
149	NASDAQ	SRET	Mon, Oct 19, 2015	40.55	40.55	40.50	40.53
148	NASDAQ	SRET	Fri, Oct 16, 2015	40.35	40.59	40.35	40.59
147	NASDAQ	SRET	Thu, Oct 15, 2015	40.20	40.38	39.90	40.38
146	NASDAQ	SRET	Wed, Oct 14, 2015	40.23	40.29	40.11	40.14
145	NASDAQ	SRET	Tue, Oct 13, 2015	40.35	40.35	40.10	40.14
144	NASDAQ	SRET	Mon, Oct 12, 2015	40.44	40.50	40.43	40.50
143	NASDAQ	SRET	Fri, Oct 9, 2015	40.29	40.29	40.29	40.29
142	NASDAQ	SRET	Thu, Oct 8, 2015	40.23	40.44	40.23	40.44
141	NASDAQ	SRET	Wed, Oct 7, 2015	39.78	40.11	39.78	40.04
140	NASDAQ	SRET	Tue, Oct 6, 2015	39.84	39.87	39.76	39.76
139	NASDAQ	SRET	Mon, Oct 5, 2015	39.66	39.78	39.53	39.78
138	NASDAQ	SRET	Fri, Oct 2, 2015	38.47	38.76	38.47	38.76
137	NASDAQ	SRET	Thu, Oct 1, 2015	38.52	38.52	38.52	38.52
136	NASDAQ	SRET	Wed, Sep 30, 2015	38.58	38.94	38.55	38.94
135	NASDAQ	SRET	Tue, Sep 29, 2015	38.64	38.64	38.55	38.64
134	NASDAQ	SRET	Mon, Sep 28, 2015	39.27	39.27	38.55	38.79
133	NASDAQ	SRET	Fri, Sep 25, 2015	39.84	39.84	39.41	39.41
132	NASDAQ	SRET	Thu, Sep 24, 2015	39.54	39.60	39.48	39.57
131	NASDAQ	SRET	Wed, Sep 23, 2015	39.52	39.54	39.52	39.54
130	NASDAQ	SRET	Tue, Sep 22, 2015	39.75	39.81	39.60	39.60
129	NASDAQ	SRET	Mon, Sep 21, 2015	39.90	39.93	39.90	39.93
128	NASDAQ	SRET	Fri, Sep 18, 2015	39.63	39.69	39.63	39.69
127	NASDAQ	SRET	Thu, Sep 17, 2015	39.18	40.05	39.03	40.05
126	NASDAQ	SRET	Wed, Sep 16, 2015	39.24	39.24	39.19	39.19
125	NASDAQ	SRET	Tue, Sep 15, 2015	38.85	38.85	38.85	38.85
124	NASDAQ	SRET	Mon, Sep 14, 2015	38.97	38.97	38.79	38.79
123	NASDAQ	SRET	Fri, Sep 11, 2015	38.28	38.82	38.28	38.82
122	NASDAQ	SRET	Thu, Sep 10, 2015	38.36	38.36	38.36	38.36
121	NASDAQ	SRET	Wed, Sep 9, 2015	38.85	39.00	38.31	38.31
120	NASDAQ	SRET	Tue, Sep 8, 2015	38.88	38.88	38.88	38.88
119	NASDAQ	SRET	Fri, Sep 4, 2015	38.70	38.70	38.31	38.43
118	NASDAQ	SRET	Thu, Sep 3, 2015	39.03	39.03	39.03	39.03
117	NASDAQ	SRET	Wed, Sep 2, 2015	39.00	39.00	38.70	38.74
116	NASDAQ	SRET	Tue, Sep 1, 2015	39.06	39.06	38.52	38.55
115	NASDAQ	SRET	Mon, Aug 31, 2015	39.66	39.75	39.51	39.51
114	NASDAQ	SRET	Fri, Aug 28, 2015	39.93	39.93	39.75	39.75
113	NASDAQ	SRET	Thu, Aug 27, 2015	39.66	39.82	39.66	39.82
112	NASDAQ	SRET	Wed, Aug 26, 2015	38.85	39.05	38.85	39.05
111	NASDAQ	SRET	Tue, Aug 25, 2015	40.32	40.32	39.03	39.03
110	NASDAQ	SRET	Mon, Aug 24, 2015	39.84	40.32	39.03	40.32
109	NASDAQ	SRET	Fri, Aug 21, 2015	40.98	41.38	40.76	40.77
108	NASDAQ	SRET	Thu, Aug 20, 2015	41.46	41.55	41.40	41.40
107	NASDAQ	SRET	Wed, Aug 19, 2015	41.55	41.76	41.49	41.70
106	NASDAQ	SRET	Tue, Aug 18, 2015	41.73	41.76	41.69	41.76
105	NASDAQ	SRET	Mon, Aug 17, 2015	41.43	41.70	41.37	41.70
104	NASDAQ	SRET	Fri, Aug 14, 2015	41.58	41.70	41.52	41.52
103	NASDAQ	SRET	Thu, Aug 13, 2015	41.55	41.67	41.40	41.67
102	NASDAQ	SRET	Tue, Aug 11, 2015	41.29	41.29	41.29	41.29
101	NASDAQ	SRET	Mon, Aug 10, 2015	41.25	41.46	41.25	41.31
100	NASDAQ	SRET	Fri, Aug 7, 2015	41.22	41.22	41.12	41.12
99	NASDAQ	SRET	Thu, Aug 6, 2015	41.70	41.70	41.10	41.10
98	NASDAQ	SRET	Wed, Aug 5, 2015	42.12	42.12	41.57	41.69
97	NASDAQ	SRET	Tue, Aug 4, 2015	41.97	41.97	41.97	41.97
96	NASDAQ	SRET	Mon, Aug 3, 2015	41.97	42.03	41.90	41.90
95	NASDAQ	SRET	Fri, Jul 31, 2015	42.45	42.45	42.24	42.24
94	NASDAQ	SRET	Thu, Jul 30, 2015	42.21	42.21	42.21	42.21
93	NASDAQ	SRET	Wed, Jul 29, 2015	41.79	42.27	41.79	42.27
92	NASDAQ	SRET	Tue, Jul 28, 2015	41.82	42.00	41.73	41.97
91	NASDAQ	SRET	Mon, Jul 27, 2015	41.73	41.76	41.65	41.65
90	NASDAQ	SRET	Fri, Jul 24, 2015	42.03	42.03	41.59	41.59
89	NASDAQ	SRET	Thu, Jul 23, 2015	42.54	42.54	42.00	42.00
88	NASDAQ	SRET	Wed, Jul 22, 2015	42.60	42.63	42.51	42.54
87	NASDAQ	SRET	Tue, Jul 21, 2015	42.84	42.84	42.76	42.84
86	NASDAQ	SRET	Mon, Jul 20, 2015	42.90	42.90	42.72	42.78
85	NASDAQ	SRET	Fri, Jul 17, 2015	42.81	42.81	42.75	42.75
84	NASDAQ	SRET	Thu, Jul 16, 2015	43.02	43.02	42.85	42.99
83	NASDAQ	SRET	Wed, Jul 15, 2015	42.57	42.66	42.42	42.57
82	NASDAQ	SRET	Tue, Jul 14, 2015	42.75	42.81	42.66	42.75
81	NASDAQ	SRET	Mon, Jul 13, 2015	42.75	42.78	42.39	42.45
80	NASDAQ	SRET	Fri, Jul 10, 2015	42.39	42.66	42.34	42.48
79	NASDAQ	SRET	Thu, Jul 9, 2015	42.60	42.54	42.48	42.48
78	NASDAQ	SRET	Wed, Jul 8, 2015	42.63	42.59	42.59	42.59
77	NASDAQ	SRET	Tue, Jul 7, 2015	42.15	42.71	42.32	42.71
76	NASDAQ	SRET	Mon, Jul 6, 2015	41.97	42.09	41.82	41.85
75	NASDAQ	SRET	Thu, Jul 2, 2015	42.09	42.25	42.06	42.06
74	NASDAQ	SRET	Wed, Jul 1, 2015	41.79	42.03	41.70	42.03
73	NASDAQ	SRET	Tue, Jun 30, 2015	42.45	42.18	42.06	42.06
72	NASDAQ	SRET	Mon, Jun 29, 2015	42.60	42.72	42.21	42.21
71	NASDAQ	SRET	Fri, Jun 26, 2015	43.08	43.08	42.73	42.73
70	NASDAQ	SRET	Thu, Jun 25, 2015	43.50	43.17	43.16	43.16
69	NASDAQ	SRET	Wed, Jun 24, 2015	43.50	43.71	43.50	43.68
68	NASDAQ	SRET	Tue, Jun 23, 2015	43.83	43.83	43.79	43.79
67	NASDAQ	SRET	Mon, Jun 22, 2015	44.04	43.89	43.89	43.89
66	NASDAQ	SRET	Fri, Jun 19, 2015	44.01	43.95	43.92	43.92
65	NASDAQ	SRET	Thu, Jun 18, 2015	43.86	43.86	43.86	43.86
64	NASDAQ	SRET	Wed, Jun 17, 2015	43.20	43.11	43.11	43.11
63	NASDAQ	SRET	Tue, Jun 16, 2015	43.23	43.20	43.11	43.20
62	NASDAQ	SRET	Mon, Jun 15, 2015	43.35	43.35	43.20	43.23
61	NASDAQ	SRET	Fri, Jun 12, 2015	43.38	43.38	43.38	43.38
60	NASDAQ	SRET	Thu, Jun 11, 2015	43.23	43.26	43.11	43.11
59	NASDAQ	SRET	Wed, Jun 10, 2015	42.96	43.04	42.96	42.96
58	NASDAQ	SRET	Tue, Jun 9, 2015	42.90	42.92	42.79	42.79
57	NASDAQ	SRET	Mon, Jun 8, 2015	43.11	42.96	42.96	42.96
56	NASDAQ	SRET	Fri, Jun 5, 2015	43.32	43.20	43.20	43.20
55	NASDAQ	SRET	Thu, Jun 4, 2015	43.65	43.62	43.59	43.59
54	NASDAQ	SRET	Wed, Jun 3, 2015	44.07	43.93	43.75	43.80
53	NASDAQ	SRET	Tue, Jun 2, 2015	44.22	44.22	44.19	44.19
52	NASDAQ	SRET	Mon, Jun 1, 2015	45.60	44.43	44.37	44.43
51	NASDAQ	SRET	Fri, May 29, 2015	44.67	44.67	44.55	44.55
50	NASDAQ	SRET	Wed, May 27, 2015	44.54	44.73	44.52	44.73
49	NASDAQ	SRET	Tue, May 26, 2015	44.82	44.55	44.45	44.45
48	NASDAQ	SRET	Fri, May 22, 2015	45.06	45.11	44.95	44.95
47	NASDAQ	SRET	Thu, May 21, 2015	45.24	45.24	45.12	45.12
46	NASDAQ	SRET	Wed, May 20, 2015	45.21	45.30	45.09	45.21
45	NASDAQ	SRET	Tue, May 19, 2015	45.27	45.27	45.10	45.18
44	NASDAQ	SRET	Mon, May 18, 2015	45.36	45.42	45.36	45.42
43	NASDAQ	SRET	Fri, May 15, 2015	45.36	45.51	45.51	45.51
42	NASDAQ	SRET	Thu, May 14, 2015	45.21	45.30	45.11	45.30
41	NASDAQ	SRET	Wed, May 13, 2015	45.09	45.21	44.94	45.00
40	NASDAQ	SRET	Tue, May 12, 2015	44.76	44.97	44.52	44.97
39	NASDAQ	SRET	Mon, May 11, 2015	45.00	45.06	44.82	44.82
38	NASDAQ	SRET	Fri, May 8, 2015	45.09	45.18	45.15	45.15
37	NASDAQ	SRET	Thu, May 7, 2015	44.67	44.79	44.39	44.73
36	NASDAQ	SRET	Wed, May 6, 2015	45.21	45.21	44.82	44.82
35	NASDAQ	SRET	Tue, May 5, 2015	45.81	45.81	45.15	45.24
34	NASDAQ	SRET	Mon, May 4, 2015	45.48	45.77	45.48	45.66
33	NASDAQ	SRET	Fri, May 1, 2015	45.51	45.57	45.44	45.57
32	NASDAQ	SRET	Thu, Apr 30, 2015	46.23	46.23	45.78	45.81
31	NASDAQ	SRET	Wed, Apr 29, 2015	46.62	46.74	46.44	46.44
30	NASDAQ	SRET	Tue, Apr 28, 2015	46.77	46.98	46.86	46.86
29	NASDAQ	SRET	Mon, Apr 27, 2015	46.98	46.98	46.84	46.85
28	NASDAQ	SRET	Fri, Apr 24, 2015	46.80	47.07	46.80	47.01
27	NASDAQ	SRET	Thu, Apr 23, 2015	46.65	46.77	46.65	46.77
26	NASDAQ	SRET	Wed, Apr 22, 2015	46.77	46.74	46.59	46.65
25	NASDAQ	SRET	Tue, Apr 21, 2015	46.86	46.86	46.80	46.80
24	NASDAQ	SRET	Mon, Apr 20, 2015	46.92	46.87	46.83	46.83
23	NASDAQ	SRET	Fri, Apr 17, 2015	46.83	46.70	46.70	46.70
22	NASDAQ	SRET	Thu, Apr 16, 2015	46.80	46.86	46.83	46.86
21	NASDAQ	SRET	Wed, Apr 15, 2015	46.68	46.77	46.59	46.77
20	NASDAQ	SRET	Tue, Apr 14, 2015	46.68	46.74	46.62	46.64
19	NASDAQ	SRET	Mon, Apr 13, 2015	46.74	46.80	46.68	46.70
18	NASDAQ	SRET	Fri, Apr 10, 2015	46.53	46.77	46.53	46.77
17	NASDAQ	SRET	Thu, Apr 9, 2015	46.89	46.89	46.44	46.44
16	NASDAQ	SRET	Wed, Apr 8, 2015	46.78	46.89	46.78	46.85
15	NASDAQ	SRET	Tue, Apr 7, 2015	47.10	47.10	46.65	46.74
14	NASDAQ	SRET	Mon, Apr 6, 2015	47.13	47.13	47.02	47.07
13	NASDAQ	SRET	Thu, Apr 2, 2015	46.66	46.68	46.57	46.68
12	NASDAQ	SRET	Wed, Apr 1, 2015	46.50	46.59	46.36	46.47
11	NASDAQ	SRET	Tue, Mar 31, 2015	46.32	46.47	46.32	46.32
10	NASDAQ	SRET	Mon, Mar 30, 2015	46.44	46.47	46.20	46.44
9	NASDAQ	SRET	Fri, Mar 27, 2015	46.47	46.47	46.20	46.20
8	NASDAQ	SRET	Thu, Mar 26, 2015	46.50	46.44	46.34	46.34
7	NASDAQ	SRET	Wed, Mar 25, 2015	47.19	47.19	46.62	46.62
6	NASDAQ	SRET	Tue, Mar 24, 2015	47.22	47.13	47.02	47.02
5	NASDAQ	SRET	Mon, Mar 23, 2015	47.13	47.28	47.11	47.19
4	NASDAQ	SRET	Fri, Mar 20, 2015	46.56	46.98	46.56	46.92
3	NASDAQ	SRET	Thu, Mar 19, 2015	46.26	46.47	46.05	46.20
2	NASDAQ	SRET	Wed, Mar 18, 2015	45.69	46.47	45.51	46.47
1	NASDAQ	SRET	Tue, Mar 17, 2015	45.57	45.57	45.42	45.53
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X SuperDividend REIT ETF NASDAQ:SRET Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024