Banc of California Inc Depositary Shares Series E (BANC-P-E) Stock

Data as of Aug. 21, 2025

$25.00 ($0.01) 0.04%

Banc of California Inc Depositary Shares Series E - Daily Information

Click for more stock information on Banc of California Inc Depositary Shares Series E.

Daily Information	Data
Date	Aug. 21, 2025
Open	$24.99
Previous Close	$25.00
High	$25.00
Low	$24.98
Adjusted Open	$24.99
Previous Adjusted Close	$25.00
Adjusted High	$25.00
Adjusted Low	$24.98

About Banc of California Inc Depositary Shares Series E (BANC-P-E)

Banc of California Inc. Depositary Shares Series E

Invest in Banc of California Inc Depositary Shares Series E (BANC-P-E)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Get your 2 free stocks today!

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

Historical Stock Data for Banc of California Inc Depositary Shares Series E (BANC-P-E)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-14	$24.99	$25.00	$24.98	$25.00	$25.00	5,703
2022-03-11	$24.99	$24.99	$24.98	$24.99	$24.99	20,050
2022-03-10	$24.99	$24.99	$24.98	$24.98	$24.98	5,018
2022-03-09	$24.98	$24.99	$24.98	$24.98	$24.98	13,266
2022-03-08	$24.98	$24.99	$24.98	$24.99	$24.99	8,255
2022-03-07	$24.99	$24.99	$24.91	$24.99	$24.99	49,341
2022-03-04	$24.99	$24.99	$24.98	$24.99	$24.99	6,006
2022-03-03	$24.98	$24.99	$24.98	$24.98	$24.98	6,148
2022-03-02	$24.97	$24.99	$24.97	$24.98	$24.98	7,100
2022-03-01	$24.97	$24.99	$24.97	$24.99	$24.99	11,303
2022-02-28	$24.96	$24.99	$24.96	$24.97	$24.97	39,302
2022-02-25	$25.00	$25.00	$24.96	$24.97	$24.97	31,127
2022-02-24	$25.00	$25.00	$24.95	$24.96	$24.96	51,221
2022-02-23	$25.38	$25.40	$25.38	$25.39	$24.95	37,626
2022-02-22	$25.40	$25.43	$25.38	$25.39	$24.95	18,881
2022-02-18	$25.36	$25.40	$25.36	$25.38	$24.94	8,170
2022-02-17	$25.35	$25.40	$25.35	$25.36	$24.92	35,204
2022-02-16	$25.37	$25.37	$25.35	$25.36	$24.92	83,624
2022-02-15	$25.38	$25.39	$25.36	$25.36	$24.92	37,360
2022-02-14	$25.37	$25.40	$25.37	$25.39	$24.95	21,950
2022-02-11	$25.38	$25.39	$25.38	$25.38	$24.94	19,752
2022-02-10	$25.39	$25.40	$25.38	$25.40	$24.96	29,171
2022-02-09	$25.45	$25.45	$25.39	$25.43	$24.99	1,792
2022-02-08	$25.40	$25.43	$25.40	$25.40	$24.96	1,050
2022-02-07	$25.43	$25.43	$25.36	$25.37	$24.93	2,000
2022-02-04	$25.41	$25.46	$25.40	$25.46	$25.02	4,573
2022-02-03	$25.53	$25.54	$25.41	$25.42	$24.98	19,305
2022-02-02	$25.55	$25.55	$25.43	$25.45	$25.01	5,076
2022-02-01	$25.46	$25.50	$25.41	$25.50	$25.06	6,260
2022-01-31	$25.44	$25.55	$25.40	$25.50	$25.06	12,169
2022-01-28	$25.43	$25.45	$25.34	$25.45	$25.01	13,481
2022-01-27	$25.37	$25.42	$25.37	$25.42	$24.98	1,455
2022-01-26	$25.44	$25.44	$25.37	$25.37	$24.93	4,576
2022-01-25	$25.39	$25.44	$25.36	$25.42	$24.98	4,136
2022-01-24	$25.41	$25.45	$25.35	$25.35	$24.91	22,596
2022-01-21	$25.49	$25.49	$25.49	$25.49	$25.05	2,011
2022-01-20	$25.47	$25.47	$25.42	$25.47	$25.03	6,225
2022-01-19	$25.47	$25.47	$25.41	$25.45	$25.01	5,170
2022-01-18	$25.47	$25.47	$25.47	$25.47	$25.03	222
2022-01-14	$25.42	$25.46	$25.42	$25.45	$25.01	5,501
2022-01-13	$25.47	$25.47	$25.44	$25.46	$25.02	4,260
2022-01-12	$25.40	$25.47	$25.40	$25.47	$25.03	13,007
2022-01-11	$25.41	$25.41	$25.38	$25.40	$24.96	7,532
2022-01-10	$25.40	$25.41	$25.38	$25.40	$24.96	6,601
2022-01-07	$25.40	$25.40	$25.39	$25.40	$24.96	4,732
2022-01-06	$25.44	$25.44	$25.37	$25.37	$24.93	10,448
2022-01-05	$25.41	$25.44	$25.40	$25.41	$24.97	2,982
2022-01-04	$25.41	$25.44	$25.38	$25.41	$24.97	11,561
2022-01-03	$25.39	$25.43	$25.35	$25.41	$24.97	9,197
2021-12-31	$25.40	$25.40	$25.39	$25.39	$24.95	401
2021-12-30	$25.41	$25.41	$25.40	$25.40	$24.96	1,001
2021-12-29	$25.35	$25.40	$25.34	$25.40	$24.96	1,049
2021-12-28	$25.41	$25.42	$25.38	$25.40	$24.96	7,765
2021-12-27	$25.33	$25.43	$25.33	$25.41	$24.97	7,019
2021-12-23	$25.38	$25.38	$25.34	$25.34	$24.90	1,186
2021-12-22	$25.35	$25.38	$25.35	$25.37	$24.94	2,177
2021-12-21	$25.32	$25.36	$25.32	$25.36	$24.92	5,199
2021-12-20	$25.36	$25.36	$25.32	$25.33	$24.90	3,117
2021-12-17	$25.35	$25.36	$25.35	$25.36	$24.92	1,001
2021-12-16	$25.36	$25.38	$25.34	$25.34	$24.90	1,043
2021-12-15	$25.39	$25.39	$25.31	$25.32	$24.88	5,735
2021-12-14	$25.31	$25.31	$25.31	$25.31	$24.87	171
2021-12-13	$25.31	$25.31	$25.31	$25.31	$24.87	818
2021-12-10	$25.35	$25.35	$25.35	$25.35	$24.91	1,953
2021-12-09	$25.36	$25.37	$25.31	$25.35	$24.91	6,193
2021-12-08	$25.35	$25.39	$25.35	$25.39	$24.95	6,040
2021-12-07	$25.40	$25.40	$25.37	$25.37	$24.93	2,972
2021-12-06	$25.36	$25.43	$25.36	$25.40	$24.96	3,538
2021-12-03	$25.43	$25.43	$25.36	$25.36	$24.92	3,376
2021-12-02	$25.39	$25.44	$25.35	$25.36	$24.92	8,259
2021-12-01	$25.44	$25.44	$25.37	$25.37	$24.93	8,112
2021-11-30	$25.38	$25.40	$25.35	$25.39	$24.95	10,405
2021-11-29	$25.44	$25.44	$25.36	$25.44	$25.00	10,418
2021-11-26	$25.71	$25.72	$25.65	$25.65	$24.78	3,378
2021-11-24	$25.70	$25.76	$25.70	$25.73	$24.86	3,345
2021-11-23	$25.72	$25.75	$25.71	$25.74	$24.87	4,844
2021-11-22	$25.69	$25.72	$25.65	$25.66	$24.79	5,750
2021-11-19	$25.69	$25.69	$25.68	$25.69	$24.82	2,449
2021-11-18	$25.65	$25.68	$25.65	$25.65	$24.78	494
2021-11-17	$25.62	$25.69	$25.62	$25.65	$24.78	5,612
2021-11-16	$25.65	$25.71	$25.62	$25.66	$24.79	10,589
2021-11-15	$25.65	$25.65	$25.65	$25.65	$24.78	50
2021-11-12	$25.66	$25.66	$25.65	$25.65	$24.78	697
2021-11-11	$25.70	$25.70	$25.64	$25.64	$24.77	1,496
2021-11-10	$25.70	$25.70	$25.63	$25.67	$24.80	1,200
2021-11-09	$25.64	$25.70	$25.60	$25.60	$24.73	6,394
2021-11-08	$25.71	$25.71	$25.66	$25.66	$24.79	8,494
2021-11-05	$25.68	$25.71	$25.68	$25.70	$24.83	2,965
2021-11-04	$25.60	$25.66	$25.55	$25.66	$24.79	4,190
2021-11-03	$25.71	$25.71	$25.52	$25.60	$24.73	4,300
2021-11-02	$25.67	$25.71	$25.64	$25.71	$24.84	12,194
2021-11-01	$25.60	$25.67	$25.59	$25.67	$24.80	4,487
2021-10-29	$25.54	$25.64	$25.53	$25.53	$24.67	3,791
2021-10-28	$25.63	$25.63	$25.56	$25.56	$24.70	1,307
2021-10-27	$25.52	$25.63	$25.52	$25.63	$24.76	1,301
2021-10-26	$25.57	$25.57	$25.55	$25.55	$24.69	200
2021-10-25	$25.65	$25.65	$25.49	$25.63	$24.76	3,070
2021-10-22	$25.55	$25.55	$25.47	$25.48	$24.62	900
2021-10-21	$25.61	$25.61	$25.55	$25.55	$24.68	550
2021-10-20	$25.56	$25.69	$25.56	$25.69	$24.82	4,565
2021-10-19	$25.50	$25.55	$25.43	$25.45	$24.59	2,904
2021-10-18	$25.41	$25.63	$25.40	$25.57	$24.70	4,645
2021-10-15	$25.48	$25.55	$25.40	$25.40	$24.54	6,858
2021-10-14	$25.37	$25.55	$25.37	$25.55	$24.69	9,702
2021-10-13	$25.41	$25.44	$25.38	$25.38	$24.52	9,170
2021-10-12	$25.44	$25.46	$25.41	$25.41	$24.55	1,116
2021-10-11	$25.41	$25.48	$25.40	$25.46	$24.60	4,902
2021-10-08	$25.52	$25.52	$25.45	$25.47	$24.61	6,057
2021-10-07	$25.47	$25.50	$25.47	$25.50	$24.64	805
2021-10-06	$25.45	$25.50	$25.44	$25.50	$24.64	4,089
2021-10-05	$25.47	$25.50	$25.44	$25.49	$24.63	3,741
2021-10-04	$25.49	$25.50	$25.43	$25.49	$24.63	2,175
2021-10-01	$25.44	$25.44	$25.44	$25.44	$24.58	602
2021-09-30	$25.44	$25.44	$25.44	$25.44	$24.58	1,177
2021-09-29	$25.50	$25.50	$25.42	$25.50	$24.64	1,315
2021-09-28	$25.48	$25.48	$25.42	$25.42	$24.56	880
2021-09-27	$25.42	$25.48	$25.42	$25.48	$24.62	3,153
2021-09-24	$25.45	$25.45	$25.42	$25.43	$24.57	1,660
2021-09-23	$25.47	$25.47	$25.41	$25.47	$24.61	4,595
2021-09-22	$25.42	$25.47	$25.39	$25.47	$24.61	4,749
2021-09-21	$25.43	$25.43	$25.39	$25.39	$24.53	3,282
2021-09-20	$25.47	$25.47	$25.47	$25.47	$24.61	161
2021-09-17	$25.43	$25.46	$25.43	$25.46	$24.60	3,871
2021-09-16	$25.43	$25.47	$25.42	$25.44	$24.58	14,606
2021-09-15	$25.45	$25.45	$25.40	$25.45	$24.59	6,486
2021-09-14	$25.45	$25.45	$25.38	$25.42	$24.56	7,697
2021-09-13	$25.39	$25.43	$25.38	$25.42	$24.56	2,668
2021-09-10	$25.38	$25.43	$25.38	$25.43	$24.57	1,748
2021-09-09	$25.45	$25.45	$25.37	$25.38	$24.52	4,441
2021-09-08	$25.43	$25.45	$25.43	$25.43	$24.57	2,620
2021-09-07	$25.45	$25.45	$25.40	$25.45	$24.59	6,043
2021-09-03	$25.44	$25.45	$25.40	$25.45	$24.59	6,903
2021-09-02	$25.42	$25.42	$25.40	$25.41	$24.55	779
2021-09-01	$25.43	$25.45	$25.35	$25.35	$24.49	7,305
2021-08-31	$25.43	$25.45	$25.41	$25.43	$24.57	2,004
2021-08-30	$25.46	$25.47	$25.41	$25.44	$24.58	4,700
2021-08-27	$25.76	$25.81	$25.73	$25.79	$24.49	2,100
2021-08-26	$25.76	$25.76	$25.73	$25.75	$24.45	4,940
2021-08-25	$25.74	$25.76	$25.74	$25.76	$24.47	4,786
2021-08-24	$25.76	$25.76	$25.74	$25.76	$24.47	6,177
2021-08-23	$25.76	$25.76	$25.73	$25.76	$24.47	1,520
2021-08-20	$25.74	$25.74	$25.71	$25.74	$24.45	19,726
2021-08-19	$25.70	$25.74	$25.70	$25.72	$24.43	17,637
2021-08-18	$25.69	$25.72	$25.67	$25.72	$24.43	7,086
2021-08-17	$25.69	$25.69	$25.66	$25.69	$24.40	21,286
2021-08-16	$25.69	$25.69	$25.60	$25.63	$24.34	1,495
2021-08-13	$25.62	$25.62	$25.62	$25.62	$24.33	608
2021-08-12	$25.58	$25.62	$25.55	$25.62	$24.33	20,066
2021-08-11	$25.56	$25.60	$25.56	$25.60	$24.32	8,871
2021-08-10	$25.52	$25.55	$25.52	$25.55	$24.27	912
2021-08-09	$25.49	$25.51	$25.49	$25.51	$24.23	8,874
2021-08-06	$25.46	$25.48	$25.46	$25.48	$24.20	6,267
2021-08-05	$25.49	$25.49	$25.49	$25.49	$24.21	400
2021-08-04	$25.49	$25.49	$25.46	$25.46	$24.18	1,203
2021-08-03	$25.50	$25.50	$25.49	$25.49	$24.21	2,462
2021-08-02	$25.49	$25.50	$25.49	$25.50	$24.22	4,998
2021-07-30	$25.46	$25.50	$25.46	$25.47	$24.19	9,601
2021-07-29	$25.50	$25.50	$25.48	$25.48	$24.20	1,200
2021-07-28	$25.47	$25.50	$25.45	$25.50	$24.22	7,253
2021-07-27	$25.47	$25.48	$25.45	$25.48	$24.20	2,849
2021-07-26	$25.47	$25.49	$25.45	$25.49	$24.21	5,595
2021-07-23	$25.45	$25.45	$25.41	$25.45	$24.17	1,337
2021-07-22	$25.41	$25.47	$25.41	$25.45	$24.17	13,574
2021-07-21	$25.46	$25.46	$25.41	$25.45	$24.17	3,801
2021-07-20	$25.45	$25.45	$25.45	$25.45	$24.17	5,487
2021-07-19	$25.45	$25.45	$25.41	$25.41	$24.14	1,100
2021-07-16	$25.47	$25.47	$25.42	$25.45	$24.17	3,009
2021-07-15	$25.47	$25.47	$25.40	$25.43	$24.15	6,819
2021-07-14	$25.44	$25.44	$25.41	$25.41	$24.14	1,672
2021-07-13	$25.40	$25.42	$25.40	$25.42	$24.15	1,275
2021-07-12	$25.45	$25.45	$25.45	$25.45	$24.18	275
2021-07-09	$25.39	$25.49	$25.35	$25.41	$24.14	3,723
2021-07-08	$25.42	$25.49	$25.34	$25.39	$24.12	12,687
2021-07-07	$25.49	$25.49	$25.49	$25.49	$24.21	1,254
2021-07-06	$25.45	$25.48	$25.43	$25.48	$24.20	3,319
2021-07-02	$25.49	$25.49	$25.47	$25.48	$24.20	2,652
2021-07-01	$25.49	$25.49	$25.46	$25.48	$24.20	1,962
2021-06-30	$25.46	$25.49	$25.42	$25.49	$24.21	3,242
2021-06-29	$25.42	$25.48	$25.42	$25.47	$24.19	1,655
2021-06-28	$25.43	$25.46	$25.42	$25.46	$24.18	2,316
2021-06-25	$25.41	$25.49	$25.41	$25.42	$24.14	4,200
2021-06-24	$25.47	$25.49	$25.45	$25.45	$24.17	705
2021-06-23	$25.42	$25.48	$25.41	$25.48	$24.20	4,779
2021-06-22	$25.49	$25.49	$25.46	$25.49	$24.21	2,564
2021-06-21	$25.49	$25.49	$25.44	$25.49	$24.21	3,873
2021-06-18	$25.49	$25.49	$25.37	$25.45	$24.17	7,015
2021-06-17	$25.47	$25.47	$25.45	$25.45	$24.17	1,993
2021-06-16	$25.48	$25.48	$25.44	$25.48	$24.20	6,362
2021-06-15	$25.49	$25.49	$25.40	$25.48	$24.20	4,290
2021-06-14	$25.48	$25.49	$25.45	$25.45	$24.17	7,317
2021-06-11	$25.37	$25.47	$25.37	$25.47	$24.19	621
2021-06-10	$25.36	$25.47	$25.36	$25.46	$24.18	2,365
2021-06-09	$25.40	$25.49	$25.37	$25.37	$24.10	3,093
2021-06-08	$25.36	$25.47	$25.32	$25.35	$24.08	15,712
2021-06-07	$25.36	$25.40	$25.31	$25.36	$24.09	12,175
2021-06-04	$25.37	$25.47	$25.37	$25.47	$24.19	746
2021-06-03	$25.43	$25.47	$25.43	$25.47	$24.19	1,295
2021-06-02	$25.37	$25.43	$25.37	$25.43	$24.15	690
2021-06-01	$25.48	$25.48	$25.30	$25.40	$24.13	15,150
2021-05-28	$25.47	$25.48	$25.46	$25.48	$24.20	3,849
2021-05-27	$25.49	$25.49	$25.35	$25.44	$24.16	3,836
2021-05-26	$25.78	$25.80	$25.78	$25.80	$24.09	5,428
2021-05-25	$25.78	$25.80	$25.78	$25.80	$24.09	2,983
2021-05-24	$25.74	$25.80	$25.70	$25.77	$24.06	4,672
2021-05-21	$25.66	$25.66	$25.66	$25.66	$23.96	790
2021-05-20	$25.74	$25.74	$25.74	$25.74	$24.03	0
2021-05-19	$25.63	$25.74	$25.63	$25.74	$24.03	3,934
2021-05-18	$25.76	$25.77	$25.76	$25.77	$24.06	354
2021-05-17	$25.73	$25.76	$25.73	$25.75	$24.04	1,652
2021-05-14	$25.59	$25.72	$25.59	$25.72	$24.02	1,323
2021-05-13	$25.59	$25.65	$25.59	$25.65	$23.95	305
2021-05-12	$25.63	$25.70	$25.58	$25.70	$24.00	1,481
2021-05-11	$25.65	$25.72	$25.58	$25.58	$23.89	6,333
2021-05-10	$25.71	$25.75	$25.68	$25.68	$23.98	5,919
2021-05-07	$25.61	$25.77	$25.61	$25.70	$24.00	9,370
2021-05-06	$25.73	$25.73	$25.68	$25.68	$23.98	200
2021-05-05	$25.60	$25.73	$25.56	$25.73	$24.03	6,700
2021-05-04	$25.73	$25.74	$25.56	$25.72	$24.02	3,847
2021-05-03	$25.58	$25.68	$25.58	$25.68	$23.98	1,447
2021-04-30	$25.58	$25.58	$25.56	$25.57	$23.88	1,074
2021-04-29	$25.57	$25.57	$25.53	$25.57	$23.88	5,785
2021-04-28	$25.54	$25.57	$25.54	$25.57	$23.88	1,028
2021-04-27	$25.60	$25.60	$25.53	$25.53	$23.84	1,516
2021-04-26	$25.53	$25.65	$25.53	$25.65	$23.95	3,320
2021-04-23	$25.53	$25.57	$25.52	$25.57	$23.88	4,360
2021-04-22	$25.54	$25.54	$25.54	$25.54	$23.85	30
2021-04-21	$25.50	$25.55	$25.45	$25.54	$23.85	12,500
2021-04-20	$25.50	$25.50	$25.47	$25.50	$23.81	2,039
2021-04-19	$25.51	$25.55	$25.51	$25.55	$23.86	350
2021-04-16	$25.54	$25.55	$25.54	$25.55	$23.86	1,664
2021-04-15	$25.50	$25.55	$25.50	$25.55	$23.86	4,290
2021-04-14	$25.50	$25.53	$25.44	$25.53	$23.84	1,217
2021-04-13	$25.47	$25.50	$25.47	$25.50	$23.81	201
2021-04-12	$25.47	$25.50	$25.44	$25.47	$23.78	2,400
2021-04-09	$25.49	$25.50	$25.43	$25.50	$23.81	3,467
2021-04-08	$25.49	$25.51	$25.48	$25.51	$23.82	2,659
2021-04-07	$25.48	$25.48	$25.48	$25.48	$23.79	557
2021-04-06	$25.48	$25.48	$25.48	$25.48	$23.79	1,213
2021-04-05	$25.42	$25.48	$25.42	$25.48	$23.79	4,174
2021-04-01	$25.43	$25.47	$25.42	$25.47	$23.78	8,891
2021-03-31	$25.44	$25.46	$25.44	$25.46	$23.77	2,166
2021-03-30	$25.42	$25.45	$25.42	$25.42	$23.74	2,952
2021-03-29	$25.44	$25.45	$25.43	$25.45	$23.76	7,348
2021-03-26	$25.40	$25.43	$25.40	$25.40	$23.72	2,462
2021-03-25	$25.42	$25.45	$25.40	$25.42	$23.74	5,733
2021-03-24	$25.42	$25.45	$25.39	$25.42	$23.74	10,044
2021-03-23	$25.40	$25.44	$25.40	$25.44	$23.75	2,753
2021-03-22	$25.38	$25.44	$25.38	$25.41	$23.73	14,419
2021-03-19	$25.41	$25.42	$25.38	$25.42	$23.74	2,550
2021-03-18	$25.43	$25.44	$25.41	$25.44	$23.75	2,535
2021-03-17	$25.36	$25.44	$25.36	$25.44	$23.75	7,606
2021-03-16	$25.38	$25.44	$25.34	$25.44	$23.75	19,832
2021-03-15	$25.39	$25.43	$25.32	$25.32	$23.64	11,726
2021-03-12	$25.39	$25.39	$25.34	$25.39	$23.71	4,802
2021-03-11	$25.38	$25.39	$25.35	$25.39	$23.71	4,562
2021-03-10	$25.36	$25.39	$25.32	$25.39	$23.71	3,463
2021-03-09	$25.32	$25.36	$25.29	$25.36	$23.68	6,768
2021-03-08	$25.31	$25.31	$25.31	$25.31	$23.63	1,800
2021-03-05	$25.32	$25.32	$25.30	$25.31	$23.63	930
2021-03-04	$25.32	$25.33	$25.26	$25.26	$23.59	14,690
2021-03-03	$25.33	$25.34	$25.33	$25.33	$23.65	26,266
2021-03-02	$25.28	$25.29	$25.28	$25.29	$23.61	5,331
2021-03-01	$25.27	$25.30	$25.27	$25.28	$23.61	1,852
2021-02-26	$25.27	$25.30	$25.27	$25.27	$23.60	9,765
2021-02-25	$25.34	$25.34	$25.23	$25.26	$23.59	5,009
2021-02-24	$25.61	$25.65	$25.61	$25.65	$23.54	6,424
2021-02-23	$25.62	$25.66	$25.61	$25.61	$23.51	3,665
2021-02-22	$25.60	$25.64	$25.60	$25.64	$23.53	967
2021-02-19	$25.61	$25.61	$25.60	$25.61	$23.51	6,794
2021-02-18	$25.69	$25.69	$25.59	$25.59	$23.49	494
2021-02-17	$25.62	$25.74	$25.62	$25.62	$23.52	1,817
2021-02-16	$25.63	$25.67	$25.62	$25.65	$23.54	4,563
2021-02-12	$25.71	$25.73	$25.62	$25.73	$23.62	7,647
2021-02-11	$25.63	$25.76	$25.63	$25.71	$23.60	1,031
2021-02-10	$25.56	$25.68	$25.56	$25.67	$23.56	7,120
2021-02-09	$25.60	$25.62	$25.56	$25.56	$23.46	6,500
2021-02-08	$25.52	$25.60	$25.52	$25.59	$23.48	6,300
2021-02-05	$25.54	$25.62	$25.53	$25.62	$23.52	4,117
2021-02-04	$25.56	$25.56	$25.56	$25.56	$23.46	490
2021-02-03	$25.52	$25.53	$25.50	$25.53	$23.43	1,901
2021-02-02	$25.45	$25.53	$25.45	$25.52	$23.42	23,807
2021-02-01	$25.50	$25.51	$25.43	$25.51	$23.41	11,422
2021-01-29	$25.44	$25.50	$25.43	$25.47	$23.38	13,875
2021-01-28	$25.46	$25.47	$25.43	$25.47	$23.38	6,780
2021-01-27	$25.44	$25.44	$25.41	$25.41	$23.32	1,781
2021-01-26	$25.44	$25.44	$25.38	$25.42	$23.33	3,917
2021-01-25	$25.41	$25.44	$25.37	$25.41	$23.32	4,127
2021-01-22	$25.41	$25.44	$25.41	$25.41	$23.32	3,265
2021-01-21	$25.42	$25.42	$25.42	$25.42	$23.33	200
2021-01-20	$25.40	$25.44	$25.39	$25.44	$23.35	1,989
2021-01-19	$25.36	$25.46	$25.34	$25.40	$23.31	25,350
2021-01-15	$25.40	$25.45	$25.36	$25.36	$23.28	1,765
2021-01-14	$25.40	$25.45	$25.37	$25.40	$23.31	15,312
2021-01-13	$25.36	$25.45	$25.35	$25.40	$23.31	7,428
2021-01-12	$25.46	$25.46	$25.40	$25.41	$23.33	2,805
2021-01-11	$25.42	$25.44	$25.38	$25.39	$23.30	5,360
2021-01-08	$25.32	$25.41	$25.32	$25.38	$23.30	11,378
2021-01-07	$25.38	$25.38	$25.30	$25.31	$23.23	35,400
2021-01-06	$25.34	$25.38	$25.32	$25.33	$23.25	6,858
2021-01-05	$25.34	$25.36	$25.32	$25.32	$23.24	3,550
2021-01-04	$25.35	$25.38	$25.32	$25.32	$23.24	6,088
2020-12-31	$25.33	$25.34	$25.31	$25.31	$23.23	6,337
2020-12-30	$25.35	$25.35	$25.30	$25.30	$23.22	1,076
2020-12-29	$25.31	$25.38	$25.28	$25.36	$23.28	106,562
2020-12-28	$25.30	$25.38	$25.30	$25.35	$23.27	6,600
2020-12-24	$25.30	$25.38	$25.30	$25.38	$23.29	700
2020-12-23	$25.28	$25.30	$25.26	$25.30	$23.22	4,639
2020-12-22	$25.33	$25.33	$25.25	$25.28	$23.20	1,671
2020-12-21	$25.28	$25.35	$25.26	$25.34	$23.26	3,846
2020-12-18	$25.30	$25.31	$25.30	$25.31	$23.23	5,344
2020-12-17	$25.26	$25.30	$25.25	$25.30	$23.22	2,968
2020-12-16	$25.23	$25.29	$25.23	$25.26	$23.19	5,196
2020-12-15	$25.32	$25.33	$25.30	$25.31	$23.23	5,035
2020-12-14	$25.30	$25.32	$25.30	$25.32	$23.24	1,447
2020-12-11	$25.26	$25.28	$25.23	$25.25	$23.18	4,855
2020-12-10	$25.27	$25.28	$25.21	$25.27	$23.19	2,202
2020-12-09	$25.16	$25.28	$25.16	$25.20	$23.13	10,905
2020-12-08	$25.19	$25.22	$25.15	$25.18	$23.11	8,993
2020-12-07	$25.22	$25.23	$25.15	$25.19	$23.12	4,488
2020-12-04	$25.19	$25.19	$25.14	$25.16	$23.09	12,348
2020-12-03	$25.19	$25.21	$25.12	$25.13	$23.07	25,186
2020-12-02	$25.15	$25.18	$25.10	$25.15	$23.09	39,078
2020-12-01	$25.06	$25.13	$25.01	$25.13	$23.07	86,761
2020-11-30	$24.93	$25.28	$24.93	$24.99	$22.94	421,986
2020-11-27	$25.08	$25.16	$25.03	$25.11	$23.05	22,471
2020-11-25	$25.45	$25.53	$25.45	$25.45	$22.96	9,072
2020-11-24	$25.56	$25.59	$25.39	$25.43	$22.94	27,539
2020-11-23	$25.60	$25.60	$25.50	$25.51	$23.01	8,248
2020-11-20	$25.54	$25.69	$25.53	$25.54	$23.04	2,624
2020-11-19	$25.51	$25.73	$25.49	$25.52	$23.02	8,367
2020-11-18	$25.73	$25.73	$25.49	$25.50	$23.00	4,829
2020-11-17	$25.59	$25.73	$25.46	$25.49	$23.00	7,828
2020-11-16	$25.62	$25.85	$25.47	$25.57	$23.07	7,087
2020-11-13	$25.75	$25.76	$25.64	$25.71	$23.19	2,833
2020-11-12	$25.77	$25.85	$25.77	$25.82	$23.29	9,535
2020-11-11	$25.84	$25.85	$25.74	$25.74	$23.22	4,138
2020-11-10	$25.48	$25.90	$25.48	$25.90	$23.37	4,395
2020-11-09	$25.96	$25.96	$25.96	$25.96	$23.42	1,032
2020-11-06	$25.70	$25.70	$25.60	$25.67	$23.16	1,477
2020-11-05	$25.71	$25.71	$25.70	$25.70	$23.19	654
2020-11-04	$25.53	$25.74	$25.53	$25.74	$23.22	3,516
2020-11-03	$25.53	$25.53	$25.53	$25.53	$23.03	1,611
2020-11-02	$25.40	$25.46	$25.40	$25.46	$22.97	1,492
2020-10-30	$25.39	$25.50	$25.39	$25.48	$22.99	2,293
2020-10-29	$25.45	$25.53	$25.45	$25.53	$23.03	2,519
2020-10-28	$25.37	$25.37	$25.36	$25.36	$22.88	4,749
2020-10-27	$25.43	$25.67	$25.35	$25.67	$23.16	2,912
2020-10-26	$25.34	$25.43	$25.34	$25.43	$22.94	1,808
2020-10-23	$25.42	$25.43	$25.42	$25.43	$22.94	805
2020-10-22	$25.34	$25.43	$25.34	$25.43	$22.94	467
2020-10-21	$25.46	$25.46	$25.30	$25.30	$22.82	2,609
2020-10-20	$25.59	$25.59	$25.41	$25.46	$22.97	1,617
2020-10-19	$25.54	$25.78	$25.43	$25.45	$22.96	2,867
2020-10-16	$25.41	$25.41	$25.41	$25.41	$22.92	426
2020-10-15	$25.78	$25.78	$25.78	$25.78	$23.26	631
2020-10-14	$25.75	$25.76	$25.71	$25.76	$23.24	1,816
2020-10-13	$25.76	$25.76	$25.74	$25.74	$23.22	680
2020-10-12	$25.55	$25.76	$25.49	$25.76	$23.24	2,039
2020-10-09	$25.76	$25.76	$25.68	$25.76	$23.24	3,499
2020-10-08	$25.71	$25.72	$25.69	$25.72	$23.20	2,897
2020-10-07	$25.62	$25.66	$25.50	$25.66	$23.15	2,857
2020-10-06	$25.40	$25.61	$25.40	$25.61	$23.10	3,966
2020-10-05	$25.40	$25.48	$25.40	$25.40	$22.91	3,500
2020-10-02	$25.26	$25.50	$25.26	$25.39	$22.91	2,352
2020-10-01	$25.38	$25.53	$25.37	$25.47	$22.98	5,716
2020-09-30	$25.31	$25.61	$25.29	$25.61	$23.10	1,513
2020-09-29	$25.27	$25.66	$25.22	$25.65	$23.14	10,242
2020-09-28	$25.24	$25.49	$25.24	$25.46	$22.97	6,619
2020-09-25	$25.45	$25.49	$25.35	$25.40	$22.91	1,076
2020-09-24	$25.14	$25.42	$25.10	$25.42	$22.93	6,242
2020-09-23	$25.34	$25.40	$25.02	$25.13	$22.67	10,889
2020-09-22	$25.31	$25.34	$25.31	$25.34	$22.86	795
2020-09-21	$25.43	$25.43	$25.43	$25.43	$22.94	104
2020-09-18	$25.48	$25.50	$25.32	$25.32	$22.84	3,366
2020-09-17	$25.42	$25.49	$25.42	$25.45	$22.96	529
2020-09-16	$25.41	$25.45	$25.41	$25.45	$22.96	1,636
2020-09-15	$25.42	$25.42	$25.37	$25.42	$22.93	3,175
2020-09-14	$25.33	$25.42	$25.33	$25.41	$22.92	3,398
2020-09-11	$25.29	$25.34	$25.17	$25.24	$22.77	7,210
2020-09-10	$25.21	$25.40	$25.21	$25.37	$22.88	3,815
2020-09-09	$25.25	$25.30	$25.25	$25.30	$22.82	2,754
2020-09-08	$25.35	$25.40	$25.17	$25.20	$22.73	11,986
2020-09-04	$25.30	$25.35	$25.30	$25.35	$22.87	2,008
2020-09-03	$25.43	$25.43	$25.43	$25.43	$22.94	329
2020-09-02	$25.45	$25.45	$25.30	$25.43	$22.94	6,664
2020-09-01	$25.36	$25.45	$25.36	$25.45	$22.96	2,861
2020-08-31	$25.31	$25.40	$25.26	$25.40	$22.91	3,108
2020-08-28	$25.25	$25.34	$25.25	$25.34	$22.86	1,469
2020-08-27	$25.58	$25.67	$25.48	$25.67	$22.77	6,580
2020-08-26	$25.58	$25.60	$25.50	$25.50	$22.61	3,591
2020-08-25	$25.40	$25.51	$25.36	$25.36	$22.49	3,631
2020-08-24	$25.34	$25.52	$25.30	$25.52	$22.63	4,954
2020-08-21	$25.29	$25.34	$25.28	$25.28	$22.42	6,993
2020-08-20	$25.31	$25.32	$25.31	$25.32	$22.45	621
2020-08-19	$25.27	$25.34	$25.27	$25.32	$22.45	8,343
2020-08-18	$25.35	$25.35	$25.27	$25.32	$22.45	9,244
2020-08-17	$25.26	$25.37	$25.26	$25.27	$22.41	7,135
2020-08-14	$25.24	$25.33	$25.21	$25.33	$22.46	2,733
2020-08-13	$25.28	$25.35	$25.28	$25.30	$22.44	1,368
2020-08-12	$25.28	$25.35	$25.26	$25.35	$22.48	1,088
2020-08-11	$25.35	$25.39	$25.27	$25.27	$22.41	7,659
2020-08-10	$25.38	$25.39	$25.27	$25.30	$22.44	3,238
2020-08-07	$25.32	$25.32	$25.32	$25.32	$22.45	252
2020-08-06	$25.33	$25.33	$25.25	$25.32	$22.45	956
2020-08-05	$25.11	$25.33	$25.11	$25.25	$22.39	5,268
2020-08-04	$25.21	$25.21	$25.10	$25.15	$22.30	2,581
2020-08-03	$25.40	$25.40	$25.26	$25.26	$22.40	6,085
2020-07-31	$25.29	$25.38	$25.20	$25.38	$22.51	2,548
2020-07-30	$25.29	$25.35	$25.23	$25.35	$22.48	1,538
2020-07-29	$25.30	$25.32	$25.30	$25.32	$22.45	740
2020-07-28	$25.22	$25.22	$25.18	$25.18	$22.33	2,211
2020-07-27	$25.09	$25.18	$25.01	$25.18	$22.33	6,724
2020-07-24	$25.02	$25.10	$25.00	$25.07	$22.23	3,335
2020-07-23	$25.00	$25.14	$24.99	$25.14	$22.30	5,500
2020-07-22	$25.00	$25.10	$24.97	$25.00	$22.17	8,150
2020-07-21	$24.97	$25.19	$24.97	$24.97	$22.14	11,863
2020-07-20	$25.05	$25.10	$24.97	$25.00	$22.17	11,452
2020-07-17	$25.08	$25.08	$24.96	$25.00	$22.17	3,829
2020-07-16	$25.15	$25.15	$24.98	$25.00	$22.17	6,185
2020-07-15	$25.09	$25.13	$25.05	$25.07	$22.23	10,129
2020-07-14	$25.00	$25.16	$24.98	$24.98	$22.15	11,107
2020-07-13	$25.07	$25.18	$25.00	$25.00	$22.17	12,936
2020-07-10	$25.08	$25.16	$25.08	$25.10	$22.26	6,732
2020-07-09	$25.07	$25.27	$25.07	$25.15	$22.30	8,622
2020-07-08	$25.31	$25.31	$25.07	$25.09	$22.25	8,188
2020-07-07	$25.07	$25.18	$25.07	$25.18	$22.33	1,732
2020-07-06	$25.15	$25.15	$25.02	$25.02	$22.19	7,097
2020-07-02	$25.15	$25.15	$25.07	$25.07	$22.23	4,513
2020-07-01	$25.15	$25.18	$24.98	$24.98	$22.15	6,507
2020-06-30	$25.19	$25.25	$25.17	$25.25	$22.39	3,863
2020-06-29	$25.12	$25.31	$25.11	$25.15	$22.30	7,851
2020-06-26	$25.10	$25.35	$24.94	$25.34	$22.47	11,458
2020-06-25	$25.15	$25.15	$25.15	$25.15	$22.30	1,136
2020-06-24	$25.22	$25.26	$25.13	$25.15	$22.30	7,525
2020-06-23	$25.15	$25.30	$25.15	$25.23	$22.37	4,598
2020-06-22	$25.23	$25.32	$25.06	$25.19	$22.34	5,777
2020-06-19	$25.42	$25.42	$25.14	$25.14	$22.30	685
2020-06-18	$25.11	$25.15	$25.03	$25.08	$22.24	8,115
2020-06-17	$25.12	$25.51	$25.10	$25.10	$22.26	6,025
2020-06-16	$25.42	$25.42	$25.02	$25.15	$22.30	4,421
2020-06-15	$25.64	$25.64	$25.18	$25.55	$22.66	7,535
2020-06-12	$25.40	$25.40	$25.03	$25.13	$22.29	4,776
2020-06-11	$25.10	$25.35	$25.06	$25.06	$22.22	8,770
2020-06-10	$24.94	$25.46	$24.89	$25.20	$22.35	4,123
2020-06-09	$25.25	$25.40	$25.25	$25.40	$22.53	1,504
2020-06-08	$25.43	$25.49	$25.10	$25.23	$22.37	9,147
2020-06-05	$25.10	$25.10	$25.09	$25.10	$22.26	3,824
2020-06-04	$25.01	$25.10	$24.94	$25.10	$22.26	13,581
2020-06-03	$24.93	$25.27	$24.93	$25.07	$22.23	5,872
2020-06-02	$25.14	$25.22	$25.12	$25.12	$22.28	2,850
2020-06-01	$25.20	$25.29	$25.10	$25.10	$22.26	1,769
2020-05-29	$25.10	$25.29	$24.91	$25.29	$22.43	5,587
2020-05-28	$25.26	$25.28	$25.16	$25.28	$22.42	1,343
2020-05-27	$25.69	$25.69	$25.30	$25.46	$22.19	4,922
2020-05-26	$25.12	$25.62	$25.10	$25.62	$22.33	8,603
2020-05-22	$25.12	$25.14	$25.00	$25.14	$21.92	7,015
2020-05-21	$25.05	$25.10	$25.05	$25.07	$21.85	6,002
2020-05-20	$24.91	$25.05	$24.82	$25.05	$21.84	2,338
2020-05-19	$24.90	$25.02	$24.89	$24.90	$21.71	4,117
2020-05-18	$25.00	$25.02	$24.80	$24.87	$21.68	6,948
2020-05-15	$24.93	$25.00	$24.80	$24.98	$21.78	4,434
2020-05-14	$24.50	$24.88	$24.44	$24.80	$21.62	4,685
2020-05-13	$25.00	$25.00	$24.74	$24.91	$21.71	6,680
2020-05-12	$24.76	$25.10	$24.76	$24.81	$21.63	7,987
2020-05-11	$24.90	$25.10	$24.90	$24.97	$21.77	6,853
2020-05-08	$25.04	$25.15	$24.98	$25.14	$21.92	6,577
2020-05-07	$24.75	$24.90	$24.66	$24.76	$21.58	4,675
2020-05-06	$25.01	$25.12	$24.95	$25.06	$21.85	2,867
2020-05-05	$24.95	$25.00	$24.95	$25.00	$21.79	1,253
2020-05-04	$24.79	$24.80	$24.74	$24.80	$21.62	2,974
2020-05-01	$24.55	$24.80	$24.55	$24.80	$21.62	4,204
2020-04-30	$24.54	$24.84	$24.51	$24.75	$21.58	11,571
2020-04-29	$24.72	$24.88	$24.72	$24.83	$21.65	2,954
2020-04-28	$24.73	$24.73	$24.62	$24.70	$21.53	5,956
2020-04-27	$24.80	$24.80	$24.80	$24.80	$21.62	330
2020-04-24	$25.40	$25.40	$24.66	$24.73	$21.56	4,216
2020-04-23	$24.69	$24.85	$24.60	$24.75	$21.58	4,699
2020-04-22	$24.67	$24.70	$24.60	$24.60	$21.45	5,825
2020-04-21	$24.52	$24.69	$24.50	$24.69	$21.52	17,583
2020-04-20	$24.55	$24.66	$24.35	$24.50	$21.36	2,805
2020-04-17	$24.68	$24.69	$24.60	$24.64	$21.48	3,318
2020-04-16	$24.48	$24.50	$24.48	$24.48	$21.34	1,883
2020-04-15	$24.00	$24.70	$24.00	$24.52	$21.37	6,646
2020-04-14	$24.25	$24.50	$23.99	$24.27	$21.16	15,645
2020-04-13	$24.80	$24.80	$24.12	$24.12	$21.03	13,589
2020-04-09	$24.00	$24.73	$23.98	$24.73	$21.56	14,248
2020-04-08	$23.52	$24.29	$23.51	$24.29	$21.17	5,414
2020-04-07	$22.60	$23.50	$22.14	$23.00	$20.05	14,731
2020-04-06	$22.15	$22.50	$21.99	$22.50	$19.61	9,139
2020-04-03	$21.15	$21.95	$21.15	$21.94	$19.13	7,696
2020-04-02	$20.95	$21.97	$20.72	$21.95	$19.13	5,973
2020-04-01	$21.79	$21.79	$20.78	$21.46	$18.71	17,042
2020-03-31	$21.35	$22.43	$21.23	$21.81	$19.01	13,128
2020-03-30	$20.79	$21.00	$19.72	$21.00	$18.31	16,653
2020-03-27	$20.00	$21.55	$18.05	$21.10	$18.39	14,466
2020-03-26	$19.26	$22.20	$18.02	$21.20	$18.48	35,996
2020-03-25	$16.00	$21.95	$16.00	$21.13	$18.42	33,321
2020-03-24	$15.19	$16.99	$15.19	$16.16	$14.09	14,851
2020-03-23	$15.39	$15.39	$12.51	$14.20	$12.38	37,877
2020-03-20	$15.03	$15.75	$14.16	$15.27	$13.31	108,346
2020-03-19	$9.20	$15.77	$9.06	$14.92	$13.00	62,821
2020-03-18	$21.00	$21.19	$14.96	$15.05	$13.12	62,208
2020-03-17	$21.50	$22.73	$20.98	$21.00	$18.31	22,386
2020-03-16	$23.95	$24.00	$21.02	$21.77	$18.98	30,400
2020-03-13	$24.37	$24.93	$24.36	$24.93	$21.73	16,053
2020-03-12	$24.74	$24.80	$23.25	$24.11	$21.02	47,498
2020-03-11	$25.15	$25.18	$24.95	$24.99	$21.79	20,890
2020-03-10	$25.55	$25.55	$25.11	$25.37	$22.12	8,085
2020-03-09	$25.19	$25.63	$24.92	$25.01	$21.80	28,760
2020-03-06	$25.30	$25.63	$25.25	$25.28	$22.04	5,786
2020-03-05	$25.61	$25.63	$25.50	$25.58	$22.30	4,318
2020-03-04	$25.42	$25.78	$25.42	$25.76	$22.46	3,436
2020-03-03	$25.54	$25.79	$25.54	$25.73	$22.43	7,981
2020-03-02	$25.06	$25.49	$25.05	$25.48	$22.21	9,145
2020-02-28	$25.12	$25.30	$24.85	$24.85	$21.66	58,304
2020-02-27	$25.40	$25.50	$25.39	$25.48	$22.21	10,295
2020-02-26	$26.22	$26.22	$26.13	$26.15	$22.41	5,111
2020-02-25	$26.31	$26.35	$26.21	$26.21	$22.46	7,830
2020-02-24	$26.36	$26.36	$26.23	$26.26	$22.51	4,503
2020-02-21	$26.45	$26.47	$26.44	$26.45	$22.67	2,113
2020-02-20	$26.54	$26.55	$26.53	$26.54	$22.75	1,507
2020-02-19	$26.46	$26.47	$26.43	$26.43	$22.65	3,381
2020-02-18	$26.45	$26.49	$26.45	$26.46	$22.68	3,097
2020-02-14	$26.57	$26.57	$26.44	$26.45	$22.67	64,621
2020-02-13	$26.65	$26.65	$26.65	$26.65	$22.84	204
2020-02-12	$26.53	$26.62	$26.50	$26.50	$22.71	4,218
2020-02-11	$26.66	$26.66	$26.50	$26.56	$22.76	2,328
2020-02-10	$26.52	$26.55	$26.50	$26.51	$22.72	4,041
2020-02-07	$26.60	$26.60	$26.56	$26.56	$22.76	1,885
2020-02-06	$26.54	$26.62	$26.52	$26.60	$22.80	3,200
2020-02-05	$26.55	$26.59	$26.53	$26.57	$22.77	2,200
2020-02-04	$26.52	$26.55	$26.50	$26.55	$22.75	4,056
2020-02-03	$26.58	$26.58	$26.50	$26.50	$22.71	3,955
2020-01-31	$26.51	$26.70	$26.51	$26.62	$22.81	7,771
2020-01-30	$26.58	$26.58	$26.51	$26.51	$22.72	1,357
2020-01-29	$26.50	$26.53	$26.50	$26.53	$22.74	4,776
2020-01-28	$26.54	$26.57	$26.50	$26.50	$22.71	5,851
2020-01-27	$26.67	$26.67	$26.55	$26.58	$22.78	1,773
2020-01-24	$26.62	$26.62	$26.60	$26.60	$22.80	1,495
2020-01-23	$26.65	$26.65	$26.64	$26.64	$22.83	594
2020-01-22	$26.59	$26.66	$26.55	$26.57	$22.77	4,625
2020-01-21	$26.74	$26.74	$26.56	$26.62	$22.81	2,914
2020-01-17	$26.61	$26.68	$26.61	$26.64	$22.83	2,230
2020-01-16	$26.71	$26.71	$26.63	$26.64	$22.83	2,337
2020-01-15	$26.64	$26.69	$26.59	$26.69	$22.87	1,598
2020-01-14	$26.63	$26.63	$26.56	$26.56	$22.76	718
2020-01-13	$26.56	$26.60	$26.54	$26.60	$22.80	2,670
2020-01-10	$26.68	$26.68	$26.54	$26.55	$22.75	3,093
2020-01-09	$26.50	$26.65	$26.50	$26.54	$22.75	1,857
2020-01-08	$26.46	$26.62	$26.39	$26.46	$22.68	7,033
2020-01-07	$26.61	$26.61	$26.54	$26.54	$22.75	2,975
2020-01-06	$26.60	$26.67	$26.46	$26.49	$22.70	4,695
2020-01-03	$26.51	$26.64	$26.50	$26.64	$22.83	4,518
2020-01-02	$26.50	$26.56	$26.34	$26.38	$22.61	3,836
2019-12-31	$26.38	$26.48	$26.38	$26.48	$22.69	1,866
2019-12-30	$26.42	$26.44	$26.42	$26.44	$22.66	1,100
2019-12-27	$26.43	$26.44	$26.39	$26.40	$22.63	8,692
2019-12-26	$26.37	$26.44	$26.37	$26.44	$22.66	1,988
2019-12-24	$26.27	$26.41	$26.22	$26.39	$22.62	5,994
2019-12-23	$26.39	$26.39	$26.26	$26.33	$22.57	1,404
2019-12-20	$26.28	$26.29	$26.22	$26.29	$22.53	1,416
2019-12-19	$26.38	$26.38	$26.07	$26.25	$22.50	4,766
2019-12-18	$26.40	$26.40	$26.09	$26.23	$22.48	5,187
2019-12-17	$26.14	$26.28	$26.09	$26.28	$22.52	11,342
2019-12-16	$26.05	$26.11	$25.97	$26.01	$22.29	7,567
2019-12-13	$26.13	$26.18	$25.97	$25.97	$22.26	11,090
2019-12-12	$26.15	$26.15	$26.12	$26.14	$22.40	1,474
2019-12-11	$26.23	$26.29	$26.18	$26.29	$22.53	4,667
2019-12-10	$26.13	$26.24	$26.07	$26.08	$22.35	11,835
2019-12-09	$26.11	$26.23	$26.04	$26.11	$22.38	12,456
2019-12-06	$26.25	$26.27	$26.04	$26.04	$22.32	4,242
2019-12-05	$26.18	$26.27	$26.08	$26.27	$22.51	3,554
2019-12-04	$26.34	$26.34	$26.26	$26.27	$22.51	6,050
2019-12-03	$26.45	$26.45	$26.35	$26.35	$22.58	2,233
2019-12-02	$26.60	$26.65	$26.44	$26.45	$22.67	1,972
2019-11-29	$26.70	$26.72	$26.41	$26.72	$22.90	8,807
2019-11-27	$26.65	$26.67	$26.52	$26.53	$22.74	6,584
2019-11-26	$27.02	$27.04	$27.01	$27.02	$22.78	7,385
2019-11-25	$27.00	$27.00	$26.95	$27.00	$22.76	1,060
2019-11-22	$26.98	$27.05	$26.74	$26.96	$22.73	3,905
2019-11-21	$26.91	$27.07	$26.91	$27.04	$22.80	3,610
2019-11-20	$26.90	$27.04	$26.90	$26.92	$22.69	2,749
2019-11-19	$26.75	$26.90	$26.73	$26.90	$22.68	9,702
2019-11-18	$26.73	$26.89	$26.64	$26.89	$22.67	2,574
2019-11-15	$26.65	$26.70	$26.65	$26.68	$22.49	5,633
2019-11-14	$26.73	$26.82	$26.68	$26.82	$22.61	5,240
2019-11-13	$26.71	$26.74	$26.71	$26.73	$22.54	4,206
2019-11-12	$26.72	$26.83	$26.71	$26.72	$22.53	4,174
2019-11-11	$26.76	$26.85	$26.71	$26.72	$22.53	3,943
2019-11-08	$26.74	$26.75	$26.68	$26.75	$22.55	2,606
2019-11-07	$26.69	$26.96	$26.69	$26.84	$22.63	960
2019-11-06	$26.70	$26.79	$26.70	$26.79	$22.59	4,047
2019-11-05	$26.82	$26.83	$26.65	$26.67	$22.49	12,392
2019-11-04	$26.96	$26.98	$26.90	$26.90	$22.68	13,893
2019-11-01	$26.77	$26.81	$26.66	$26.71	$22.52	3,366
2019-10-31	$26.63	$27.04	$26.63	$26.95	$22.72	47,529
2019-10-30	$26.61	$26.69	$26.60	$26.60	$22.43	4,574
2019-10-29	$26.63	$26.73	$26.55	$26.73	$22.54	9,805
2019-10-28	$26.52	$26.63	$26.52	$26.63	$22.45	631
2019-10-25	$26.51	$26.63	$26.40	$26.45	$22.30	32,822
2019-10-24	$26.61	$26.63	$26.53	$26.55	$22.39	6,231
2019-10-23	$26.52	$26.68	$26.52	$26.62	$22.44	7,897
2019-10-22	$26.51	$26.72	$26.51	$26.61	$22.44	7,404
2019-10-21	$26.74	$26.74	$26.63	$26.63	$22.45	1,283
2019-10-18	$26.71	$26.75	$26.69	$26.75	$22.55	959
2019-10-17	$26.74	$26.74	$26.63	$26.73	$22.54	4,838
2019-10-16	$26.58	$26.72	$26.58	$26.72	$22.53	3,240
2019-10-15	$26.81	$26.81	$26.56	$26.62	$22.44	6,582
2019-10-14	$26.57	$26.65	$26.51	$26.65	$22.47	2,288
2019-10-11	$26.43	$26.65	$26.39	$26.64	$22.46	5,379
2019-10-10	$26.51	$26.64	$26.51	$26.64	$22.46	3,324
2019-10-09	$26.38	$26.62	$26.37	$26.61	$22.43	3,094
2019-10-08	$26.46	$26.64	$26.46	$26.49	$22.33	5,345
2019-10-07	$26.56	$26.64	$26.56	$26.63	$22.45	12,328
2019-10-04	$26.57	$26.66	$26.57	$26.66	$22.48	302
2019-10-03	$26.41	$26.41	$26.41	$26.41	$22.27	366
2019-10-02	$26.85	$26.85	$26.56	$26.69	$22.50	3,760
2019-10-01	$26.70	$26.87	$26.70	$26.87	$22.65	2,355
2019-09-30	$26.77	$27.01	$26.77	$27.01	$22.77	45,339
2019-09-27	$26.77	$26.83	$26.77	$26.78	$22.58	3,466
2019-09-26	$26.59	$26.77	$26.59	$26.77	$22.57	2,105
2019-09-25	$26.67	$26.74	$26.65	$26.74	$22.55	5,863
2019-09-24	$26.55	$26.68	$26.54	$26.68	$22.49	1,991
2019-09-23	$26.31	$26.60	$26.28	$26.60	$22.43	5,489
2019-09-20	$26.30	$26.41	$26.17	$26.41	$22.27	4,195
2019-09-19	$26.33	$26.35	$26.20	$26.27	$22.15	6,982
2019-09-18	$26.30	$26.33	$26.18	$26.18	$22.07	2,795
2019-09-17	$26.29	$26.29	$26.04	$26.12	$22.02	2,076
2019-09-16	$26.04	$26.09	$25.91	$26.06	$21.97	8,452
2019-09-13	$26.12	$26.12	$25.95	$25.98	$21.90	10,313
2019-09-12	$26.11	$26.25	$26.10	$26.18	$22.07	4,964
2019-09-11	$26.21	$26.27	$26.06	$26.14	$22.04	20,079
2019-09-10	$26.28	$26.35	$26.23	$26.23	$22.12	10,638
2019-09-09	$26.29	$26.36	$26.27	$26.33	$22.20	15,234
2019-09-06	$26.44	$26.50	$26.41	$26.41	$22.27	3,681
2019-09-05	$26.32	$26.45	$26.32	$26.45	$22.30	7,083
2019-09-04	$26.35	$26.53	$26.31	$26.32	$22.19	19,865
2019-09-03	$27.40	$27.40	$26.35	$26.35	$22.22	15,510
2019-08-30	$26.90	$26.98	$26.75	$26.91	$22.69	26,598
2019-08-29	$27.20	$27.24	$26.74	$27.05	$22.81	8,336
2019-08-28	$27.40	$27.40	$27.28	$27.40	$22.73	5,294
2019-08-27	$27.27	$27.39	$27.23	$27.39	$22.73	2,819
2019-08-26	$27.06	$27.40	$27.06	$27.40	$22.73	3,215
2019-08-23	$27.09	$27.34	$27.09	$27.33	$22.68	7,437
2019-08-22	$27.14	$27.20	$27.14	$27.20	$22.57	1,583
2019-08-21	$27.05	$27.14	$27.05	$27.14	$22.52	701
2019-08-20	$26.70	$27.05	$26.70	$27.00	$22.40	2,280
2019-08-19	$26.94	$27.00	$26.93	$26.99	$22.39	3,247
2019-08-16	$27.00	$27.07	$26.99	$26.99	$22.39	8,804
2019-08-15	$27.05	$27.05	$27.00	$27.01	$22.41	11,586
2019-08-14	$27.01	$27.14	$27.00	$27.14	$22.52	14,207
2019-08-13	$27.02	$27.04	$27.00	$27.00	$22.40	18,532
2019-08-12	$27.09	$27.10	$27.02	$27.05	$22.44	2,421
2019-08-09	$27.06	$27.09	$27.01	$27.02	$22.42	7,636
2019-08-08	$27.02	$27.05	$27.01	$27.05	$22.44	18,965
2019-08-07	$27.01	$27.10	$27.01	$27.01	$22.41	3,873
2019-08-06	$27.02	$27.10	$27.02	$27.10	$22.49	2,678
2019-08-05	$27.01	$27.04	$27.00	$27.02	$22.42	21,260
2019-08-02	$27.02	$27.07	$27.02	$27.04	$22.44	21,669
2019-08-01	$27.02	$27.09	$27.01	$27.05	$22.44	23,800
2019-07-31	$27.10	$27.12	$26.97	$27.12	$22.50	81,981
2019-07-30	$27.05	$27.09	$27.03	$27.09	$22.48	23,083
2019-07-29	$27.14	$27.14	$27.01	$27.13	$22.51	19,820
2019-07-26	$26.97	$27.07	$26.97	$27.01	$22.41	3,624
2019-07-25	$26.91	$27.06	$26.85	$27.03	$22.43	17,968
2019-07-24	$26.59	$26.76	$26.59	$26.76	$22.20	3,180
2019-07-23	$26.70	$26.72	$26.58	$26.72	$22.17	7,110
2019-07-22	$26.69	$26.70	$26.62	$26.70	$22.15	1,882
2019-07-19	$26.54	$26.69	$26.54	$26.69	$22.15	2,494
2019-07-18	$26.62	$26.66	$26.57	$26.66	$22.12	5,497
2019-07-17	$26.50	$26.65	$26.50	$26.65	$22.11	3,682
2019-07-16	$26.60	$26.62	$26.55	$26.60	$22.07	7,032
2019-07-15	$26.47	$26.56	$26.45	$26.50	$21.99	4,880
2019-07-12	$26.38	$26.55	$26.38	$26.50	$21.99	991
2019-07-11	$26.40	$26.58	$26.40	$26.58	$22.05	1,345
2019-07-10	$26.56	$26.58	$26.44	$26.44	$21.94	2,871
2019-07-09	$26.23	$26.44	$26.23	$26.44	$21.94	3,078
2019-07-08	$26.43	$26.49	$26.42	$26.44	$21.94	6,065
2019-07-05	$26.43	$26.43	$26.43	$26.43	$21.93	342
2019-07-03	$26.53	$26.56	$26.35	$26.37	$21.88	4,555
2019-07-02	$26.46	$26.51	$26.35	$26.51	$22.00	7,209
2019-07-01	$26.54	$26.54	$26.26	$26.30	$21.82	2,688
2019-06-28	$26.38	$26.54	$26.36	$26.40	$21.90	47,746
2019-06-27	$26.37	$26.37	$26.24	$26.31	$21.83	5,347
2019-06-26	$26.30	$26.38	$26.26	$26.32	$21.84	6,361
2019-06-25	$26.40	$26.40	$26.23	$26.30	$21.82	6,363
2019-06-24	$26.30	$26.40	$26.29	$26.40	$21.90	2,933
2019-06-21	$26.40	$26.45	$26.39	$26.40	$21.90	14,291
2019-06-20	$26.29	$26.46	$26.29	$26.36	$21.87	30,766
2019-06-19	$26.26	$26.32	$26.20	$26.29	$21.81	11,798
2019-06-18	$26.35	$26.38	$26.17	$26.26	$21.79	17,375
2019-06-17	$26.36	$26.45	$26.31	$26.31	$21.83	7,068
2019-06-14	$26.27	$26.35	$26.26	$26.35	$21.86	2,991
2019-06-13	$26.29	$26.29	$26.27	$26.27	$21.80	1,252
2019-06-12	$26.31	$26.36	$26.29	$26.33	$21.84	1,308
2019-06-11	$26.30	$26.40	$26.27	$26.28	$21.80	11,899
2019-06-10	$26.31	$26.44	$26.30	$26.35	$21.86	6,939
2019-06-07	$26.36	$26.43	$26.31	$26.31	$21.83	3,100
2019-06-06	$26.32	$26.35	$26.32	$26.35	$21.86	974
2019-06-05	$26.31	$26.32	$26.23	$26.27	$21.80	3,601
2019-06-04	$26.30	$26.40	$26.24	$26.36	$21.87	7,115
2019-06-03	$26.35	$26.35	$26.20	$26.26	$21.79	4,031
2019-05-31	$26.16	$26.29	$26.08	$26.29	$21.81	49,497
2019-05-30	$26.26	$26.26	$26.06	$26.23	$21.76	7,766
2019-05-29	$26.65	$26.65	$26.51	$26.60	$21.71	2,823
2019-05-28	$26.60	$26.65	$26.47	$26.65	$21.75	4,440
2019-05-24	$26.59	$26.60	$26.42	$26.60	$21.71	6,432
2019-05-23	$26.49	$26.59	$26.49	$26.59	$21.70	2,104
2019-05-22	$26.38	$26.55	$26.29	$26.55	$21.67	4,838
2019-05-21	$26.40	$26.48	$26.32	$26.44	$21.58	4,863
2019-05-20	$26.44	$26.44	$26.32	$26.36	$21.51	2,698
2019-05-17	$26.40	$26.50	$26.39	$26.46	$21.59	2,864
2019-05-16	$26.20	$26.50	$26.20	$26.40	$21.55	15,219
2019-05-15	$26.36	$26.51	$26.36	$26.51	$21.63	7,082
2019-05-14	$26.36	$26.36	$26.22	$26.25	$21.42	6,355
2019-05-13	$26.33	$26.34	$26.18	$26.29	$21.46	9,172
2019-05-10	$26.35	$26.38	$26.35	$26.38	$21.53	2,312
2019-05-09	$26.25	$26.35	$26.25	$26.35	$21.50	6,519
2019-05-08	$26.23	$26.29	$26.23	$26.29	$21.46	2,998
2019-05-07	$26.26	$26.28	$26.17	$26.26	$21.43	5,620
2019-05-06	$26.18	$26.28	$26.18	$26.23	$21.41	2,475
2019-05-03	$26.27	$26.28	$26.14	$26.24	$21.41	2,735
2019-05-02	$26.19	$26.25	$26.04	$26.17	$21.36	8,498
2019-05-01	$26.15	$26.15	$26.06	$26.11	$21.31	3,997
2019-04-30	$25.99	$26.24	$25.90	$26.20	$21.38	60,094
2019-04-29	$25.87	$26.04	$25.87	$25.91	$21.15	4,575
2019-04-26	$26.00	$26.03	$25.91	$25.91	$21.15	4,115
2019-04-25	$25.93	$26.10	$25.93	$26.08	$21.28	4,262
2019-04-24	$26.10	$26.10	$25.93	$26.10	$21.30	6,867
2019-04-23	$25.94	$26.11	$25.93	$26.10	$21.30	16,587
2019-04-22	$26.08	$26.14	$25.96	$26.10	$21.30	7,945
2019-04-18	$26.19	$26.19	$25.96	$26.16	$21.35	5,032
2019-04-17	$26.10	$26.20	$25.97	$26.01	$21.23	11,557
2019-04-16	$26.16	$26.24	$26.02	$26.24	$21.41	14,968
2019-04-15	$25.96	$26.16	$25.96	$26.14	$21.33	7,467
2019-04-12	$26.35	$26.35	$26.08	$26.08	$21.28	7,623
2019-04-11	$26.01	$26.20	$26.01	$26.20	$21.38	9,422
2019-04-10	$25.82	$26.12	$25.76	$26.10	$21.30	22,334
2019-04-09	$25.94	$26.01	$25.92	$25.92	$21.15	5,928
2019-04-08	$26.23	$26.24	$26.00	$26.05	$21.26	2,740
2019-04-05	$25.79	$26.00	$25.72	$26.00	$21.22	17,291
2019-04-04	$25.75	$25.82	$25.68	$25.75	$21.01	8,230
2019-04-03	$25.74	$25.79	$25.74	$25.79	$21.05	4,463
2019-04-02	$25.66	$25.66	$25.66	$25.66	$20.94	330
2019-04-01	$25.46	$25.81	$25.45	$25.68	$20.96	8,259
2019-03-29	$25.74	$25.83	$25.60	$25.74	$21.01	50,338
2019-03-28	$25.53	$25.69	$25.48	$25.69	$20.97	17,135
2019-03-27	$25.54	$25.55	$25.50	$25.52	$20.83	9,191
2019-03-26	$25.51	$25.52	$25.42	$25.48	$20.79	6,344
2019-03-25	$25.42	$25.45	$25.37	$25.45	$20.77	4,613
2019-03-22	$25.43	$25.45	$25.42	$25.45	$20.77	7,116
2019-03-21	$25.50	$25.54	$25.40	$25.41	$20.74	9,390
2019-03-20	$25.45	$25.57	$25.41	$25.50	$20.81	18,264
2019-03-19	$25.56	$25.56	$25.44	$25.49	$20.80	8,675
2019-03-18	$25.58	$25.64	$25.50	$25.59	$20.88	5,782
2019-03-15	$25.59	$25.60	$25.44	$25.60	$20.89	15,858
2019-03-14	$25.44	$25.53	$25.41	$25.52	$20.83	19,943
2019-03-13	$25.27	$25.49	$25.26	$25.45	$20.77	16,495
2019-03-12	$25.37	$25.45	$25.21	$25.43	$20.75	16,954
2019-03-11	$25.35	$25.36	$25.32	$25.36	$20.70	8,603
2019-03-08	$25.35	$25.40	$25.25	$25.26	$20.61	6,118
2019-03-07	$25.37	$25.39	$25.30	$25.34	$20.68	9,391
2019-03-06	$25.40	$25.40	$25.35	$25.39	$20.72	13,082
2019-03-05	$25.42	$25.51	$25.38	$25.40	$20.73	5,203
2019-03-04	$25.63	$25.63	$25.41	$25.42	$20.75	10,837
2019-03-01	$25.45	$25.70	$25.35	$25.64	$20.92	18,346
2019-02-28	$25.45	$25.62	$25.38	$25.45	$20.77	80,503
2019-02-27	$25.72	$25.81	$25.66	$25.74	$20.65	31,849
2019-02-26	$25.48	$25.71	$25.48	$25.65	$20.58	7,109
2019-02-25	$25.46	$25.65	$25.46	$25.63	$20.56	31,955
2019-02-22	$25.36	$25.45	$25.36	$25.42	$20.39	18,412
2019-02-21	$25.30	$25.44	$25.30	$25.40	$20.38	20,804
2019-02-20	$25.41	$25.43	$25.38	$25.42	$20.39	8,159
2019-02-19	$25.35	$25.43	$25.35	$25.43	$20.40	21,185
2019-02-15	$25.40	$25.40	$25.31	$25.36	$20.34	10,451
2019-02-14	$25.30	$25.35	$25.28	$25.32	$20.31	26,262
2019-02-13	$25.29	$25.39	$25.25	$25.35	$20.34	28,428
2019-02-12	$25.22	$25.28	$25.22	$25.25	$20.26	23,871
2019-02-11	$25.15	$25.19	$25.15	$25.18	$20.20	18,778
2019-02-08	$25.10	$25.14	$25.10	$25.14	$20.17	9,773
2019-02-07	$25.04	$25.13	$24.95	$25.09	$20.13	77,740
2019-02-06	$25.05	$25.08	$24.89	$25.03	$20.08	176,637
2019-02-05	$24.98	$25.07	$24.55	$25.03	$20.08	287,952
2019-02-04	$25.24	$25.26	$24.81	$24.81	$19.91	71,551
2019-02-01	$25.18	$25.31	$25.08	$25.31	$20.31	56,407
2019-01-31	$26.45	$26.45	$24.81	$24.81	$19.91	181,717
2019-01-30	$25.67	$25.70	$25.50	$25.58	$20.52	7,549
2019-01-29	$25.61	$25.70	$25.59	$25.59	$20.53	2,732
2019-01-28	$25.52	$25.70	$25.39	$25.69	$20.61	3,762
2019-01-25	$25.54	$25.71	$25.40	$25.40	$20.38	10,188
2019-01-24	$25.50	$25.52	$25.23	$25.40	$20.38	9,809
2019-01-23	$25.24	$25.53	$25.10	$25.49	$20.45	15,378
2019-01-22	$25.47	$25.47	$25.18	$25.22	$20.24	3,004
2019-01-18	$25.32	$25.42	$25.31	$25.40	$20.38	5,015
2019-01-17	$25.44	$25.52	$25.32	$25.39	$20.37	3,281
2019-01-16	$25.45	$25.49	$25.45	$25.45	$20.42	3,811
2019-01-15	$25.36	$25.47	$25.32	$25.47	$20.43	7,987
2019-01-14	$25.41	$25.41	$25.41	$25.41	$20.39	62
2019-01-11	$25.42	$25.50	$25.30	$25.41	$20.39	2,656
2019-01-10	$25.70	$25.70	$25.30	$25.32	$20.31	7,750
2019-01-09	$25.69	$25.71	$25.60	$25.61	$20.55	4,462
2019-01-08	$25.63	$25.75	$25.55	$25.70	$20.62	13,200
2019-01-07	$25.43	$25.62	$25.43	$25.62	$20.56	2,346
2019-01-04	$25.46	$25.60	$25.25	$25.60	$20.54	2,849
2019-01-03	$25.17	$25.40	$25.17	$25.40	$20.38	6,868
2019-01-02	$24.70	$25.24	$24.70	$25.13	$20.16	9,464
2018-12-31	$24.63	$24.63	$24.18	$24.62	$19.75	16,233
2018-12-28	$24.65	$24.65	$24.18	$24.25	$19.46	14,737
2018-12-27	$24.45	$24.51	$23.91	$24.00	$19.26	9,840
2018-12-26	$24.41	$24.54	$24.34	$24.42	$19.59	11,660
2018-12-24	$24.80	$24.82	$23.77	$24.33	$19.52	16,742
2018-12-21	$24.50	$24.96	$24.50	$24.86	$19.94	13,539
2018-12-20	$24.95	$24.95	$24.35	$24.47	$19.63	12,613
2018-12-19	$25.16	$25.16	$24.90	$24.95	$20.02	4,174
2018-12-18	$25.08	$25.48	$24.71	$25.06	$20.11	28,158
2018-12-17	$25.50	$25.50	$25.01	$25.47	$20.43	13,836
2018-12-14	$25.27	$25.54	$25.27	$25.33	$20.32	5,466
2018-12-13	$25.66	$25.66	$25.29	$25.38	$20.36	3,146
2018-12-12	$25.72	$25.72	$25.26	$25.26	$20.27	5,722
2018-12-11	$25.80	$25.80	$25.21	$25.28	$20.28	1,335
2018-12-10	$25.25	$25.37	$25.09	$25.25	$20.26	8,008
2018-12-07	$25.16	$25.29	$25.15	$25.29	$20.29	2,635
2018-12-06	$25.15	$25.29	$25.01	$25.15	$20.18	8,282
2018-12-04	$25.19	$25.31	$25.15	$25.22	$20.23	9,568
2018-12-03	$25.20	$25.26	$25.16	$25.16	$20.19	1,997
2018-11-30	$25.12	$25.24	$25.09	$25.19	$20.21	6,935
2018-11-29	$25.48	$25.60	$25.48	$25.60	$20.19	7,569
2018-11-28	$25.45	$25.60	$25.45	$25.60	$20.19	7,988
2018-11-27	$25.52	$25.55	$25.42	$25.45	$20.07	7,854
2018-11-26	$25.50	$25.64	$25.45	$25.64	$20.22	2,665
2018-11-23	$25.46	$25.46	$25.39	$25.39	$20.02	911
2018-11-21	$25.40	$25.80	$25.40	$25.80	$20.35	3,203
2018-11-20	$25.55	$25.55	$25.46	$25.51	$20.12	5,106
2018-11-19	$25.62	$25.70	$25.54	$25.70	$20.27	2,135
2018-11-16	$25.75	$25.75	$25.59	$25.70	$20.27	4,962
2018-11-15	$25.92	$25.97	$25.67	$25.77	$20.32	2,827
2018-11-14	$25.85	$25.92	$25.76	$25.92	$20.44	1,919
2018-11-13	$25.78	$25.85	$25.78	$25.85	$20.39	1,235
2018-11-12	$25.73	$25.84	$25.65	$25.81	$20.35	6,209
2018-11-09	$25.74	$25.74	$25.51	$25.51	$20.12	2,698
2018-11-08	$25.69	$25.71	$25.64	$25.71	$20.28	2,980
2018-11-07	$25.58	$25.62	$25.57	$25.62	$20.20	1,989
2018-11-06	$25.60	$25.60	$25.42	$25.45	$20.07	5,245
2018-11-05	$25.40	$25.60	$25.40	$25.55	$20.15	2,968
2018-11-02	$25.55	$25.60	$25.55	$25.58	$20.17	1,400
2018-11-01	$25.58	$25.58	$25.58	$25.58	$20.17	360
2018-10-31	$25.55	$25.61	$25.52	$25.61	$20.19	5,227
2018-10-30	$25.35	$25.55	$25.35	$25.54	$20.14	3,217
2018-10-29	$25.43	$25.55	$25.43	$25.55	$20.15	1,079
2018-10-26	$25.43	$25.44	$25.37	$25.44	$20.06	2,058
2018-10-25	$25.50	$25.50	$25.37	$25.43	$20.05	11,642
2018-10-24	$25.52	$25.61	$25.50	$25.53	$20.13	5,735
2018-10-23	$25.59	$25.63	$25.52	$25.52	$20.13	1,656
2018-10-22	$25.52	$25.60	$25.52	$25.60	$20.19	2,904
2018-10-19	$25.50	$25.59	$25.50	$25.51	$20.12	2,140
2018-10-18	$25.59	$25.59	$25.55	$25.55	$20.15	751
2018-10-17	$25.40	$25.55	$25.30	$25.48	$20.10	3,402
2018-10-16	$25.33	$25.72	$25.31	$25.38	$20.01	11,127
2018-10-15	$25.38	$25.53	$25.29	$25.53	$20.13	3,795
2018-10-12	$25.44	$25.48	$25.32	$25.34	$19.98	2,921
2018-10-11	$25.49	$25.49	$25.29	$25.44	$20.06	3,398
2018-10-10	$25.37	$25.46	$25.27	$25.42	$20.05	11,591
2018-10-09	$25.35	$25.65	$25.28	$25.65	$20.23	3,539
2018-10-08	$25.23	$25.40	$25.21	$25.40	$20.03	2,748
2018-10-05	$25.32	$25.44	$25.25	$25.25	$19.91	5,314
2018-10-04	$25.34	$25.36	$25.30	$25.35	$19.99	10,401
2018-10-03	$25.59	$25.64	$25.43	$25.43	$20.05	7,594
2018-10-02	$25.77	$25.77	$25.59	$25.60	$20.19	6,174
2018-10-01	$25.98	$25.98	$25.75	$25.75	$20.31	8,883
2018-09-28	$26.00	$26.03	$25.86	$25.90	$20.43	4,310
2018-09-27	$25.99	$25.99	$25.77	$25.77	$20.32	7,201
2018-09-26	$25.93	$26.06	$25.93	$25.95	$20.46	3,637
2018-09-25	$26.10	$26.10	$25.92	$25.98	$20.49	4,327
2018-09-24	$26.01	$26.02	$26.01	$26.01	$20.51	2,531
2018-09-21	$26.07	$26.07	$25.88	$25.89	$20.42	9,263
2018-09-20	$26.12	$26.16	$25.89	$25.89	$20.42	11,430
2018-09-19	$25.95	$26.69	$25.95	$25.99	$20.50	26,647
2018-09-18	$25.94	$25.99	$25.82	$25.91	$20.43	10,385
2018-09-17	$25.99	$26.03	$25.68	$25.83	$20.37	21,146
2018-09-14	$25.85	$25.85	$25.85	$25.85	$20.39	284
2018-09-13	$25.83	$25.88	$25.80	$25.86	$20.39	6,391
2018-09-12	$25.94	$25.94	$25.80	$25.80	$20.35	3,860
2018-09-11	$26.05	$26.05	$25.85	$26.00	$20.50	8,326
2018-09-10	$25.78	$25.95	$25.78	$25.95	$20.46	2,246
2018-09-07	$25.96	$25.96	$25.77	$25.77	$20.32	5,699
2018-09-06	$26.18	$26.18	$25.79	$25.82	$20.36	14,605
2018-09-05	$26.10	$26.10	$25.61	$25.76	$20.31	16,422
2018-09-04	$26.35	$26.41	$26.09	$26.17	$20.64	6,250
2018-08-31	$26.41	$26.53	$26.35	$26.35	$20.78	2,783
2018-08-30	$26.35	$26.63	$26.35	$26.51	$20.90	6,863
2018-08-29	$26.42	$26.70	$26.42	$26.70	$20.71	3,046
2018-08-28	$26.37	$26.60	$26.30	$26.60	$20.63	5,530
2018-08-27	$26.47	$26.69	$26.35	$26.35	$20.44	7,139
2018-08-24	$26.28	$26.66	$26.28	$26.66	$20.68	5,404
2018-08-23	$26.44	$26.66	$26.35	$26.35	$20.44	8,106
2018-08-22	$26.55	$26.64	$26.55	$26.64	$20.67	4,775
2018-08-21	$26.43	$26.61	$26.39	$26.56	$20.61	4,677
2018-08-20	$26.28	$26.61	$26.28	$26.61	$20.64	5,603
2018-08-17	$26.38	$26.49	$26.36	$26.36	$20.45	10,952
2018-08-16	$26.10	$26.34	$26.10	$26.31	$20.41	2,659
2018-08-15	$26.10	$26.20	$26.09	$26.10	$20.25	2,788
2018-08-14	$26.19	$26.34	$26.09	$26.34	$20.43	3,502
2018-08-13	$26.33	$26.37	$26.33	$26.37	$20.46	1,282
2018-08-10	$26.27	$26.31	$26.21	$26.21	$20.33	992
2018-08-09	$26.35	$26.35	$26.35	$26.35	$20.44	625
2018-08-08	$26.12	$26.34	$26.12	$26.21	$20.33	5,485
2018-08-07	$26.30	$26.31	$26.26	$26.30	$20.40	3,018
2018-08-06	$26.20	$26.30	$26.20	$26.30	$20.40	2,098
2018-08-03	$26.33	$26.33	$26.33	$26.33	$20.42	272
2018-08-02	$26.33	$26.33	$26.33	$26.33	$20.42	300
2018-08-01	$26.35	$26.35	$26.25	$26.25	$20.36	1,184
2018-07-31	$26.31	$26.43	$26.31	$26.40	$20.48	2,679
2018-07-30	$26.22	$26.40	$26.22	$26.40	$20.48	971
2018-07-27	$26.22	$26.32	$26.22	$26.28	$20.39	1,037
2018-07-26	$26.10	$26.40	$26.10	$26.40	$20.48	4,036
2018-07-25	$26.15	$26.42	$26.06	$26.20	$20.33	8,697
2018-07-24	$26.39	$26.45	$26.33	$26.33	$20.43	1,416
2018-07-23	$26.11	$26.43	$26.10	$26.35	$20.44	3,669
2018-07-20	$26.08	$26.08	$26.07	$26.07	$20.23	313
2018-07-19	$26.08	$26.16	$26.07	$26.11	$20.26	975
2018-07-18	$26.04	$26.31	$26.04	$26.25	$20.36	3,645
2018-07-17	$26.38	$26.38	$25.96	$26.03	$20.19	8,121
2018-07-16	$26.50	$26.50	$26.26	$26.30	$20.40	3,099
2018-07-13	$26.36	$26.43	$26.36	$26.43	$20.50	624
2018-07-12	$26.30	$26.52	$26.30	$26.47	$20.53	7,911
2018-07-11	$26.49	$26.49	$26.39	$26.47	$20.54	5,619
2018-07-10	$26.36	$26.49	$26.36	$26.46	$20.53	4,709
2018-07-09	$26.71	$26.71	$26.47	$26.49	$20.55	8,112
2018-07-06	$26.35	$26.46	$26.35	$26.46	$20.53	5,122
2018-07-05	$26.24	$26.32	$26.24	$26.32	$20.42	2,438
2018-07-03	$26.20	$26.26	$26.20	$26.25	$20.36	2,320
2018-07-02	$26.14	$26.20	$25.99	$26.19	$20.32	8,762
2018-06-29	$25.95	$26.16	$25.95	$25.95	$20.13	2,466
2018-06-28	$26.09	$26.09	$25.95	$25.95	$20.13	4,554
2018-06-27	$26.07	$26.09	$26.07	$26.09	$20.24	1,380
2018-06-26	$26.08	$26.11	$25.96	$26.03	$20.19	2,863
2018-06-25	$25.98	$26.03	$25.98	$26.03	$20.19	7,418
2018-06-22	$25.86	$25.86	$25.86	$25.86	$20.06	721
2018-06-21	$25.93	$25.93	$25.80	$25.80	$20.02	4,690
2018-06-20	$25.98	$25.98	$25.94	$25.94	$20.12	3,846
2018-06-19	$25.90	$25.91	$25.90	$25.91	$20.10	412
2018-06-18	$25.86	$26.00	$25.85	$26.00	$20.17	14,289
2018-06-15	$25.93	$25.93	$25.92	$25.93	$20.12	3,886
2018-06-14	$25.76	$25.83	$25.76	$25.78	$20.00	4,713
2018-06-13	$25.70	$25.75	$25.70	$25.71	$19.95	2,022
2018-06-12	$25.62	$25.74	$25.62	$25.68	$19.92	2,068
2018-06-11	$25.65	$25.70	$25.58	$25.58	$19.85	3,929
2018-06-08	$25.63	$25.70	$25.59	$25.65	$19.90	2,710
2018-06-07	$25.90	$25.95	$25.51	$25.56	$19.83	31,890
2018-06-06	$25.98	$25.98	$25.78	$25.90	$20.09	4,533
2018-06-05	$25.94	$26.00	$25.94	$25.97	$20.15	4,957
2018-06-04	$25.92	$25.95	$25.92	$25.94	$20.12	1,493
2018-06-01	$25.88	$25.95	$25.78	$25.78	$20.00	2,803
2018-05-31	$25.83	$25.83	$25.79	$25.79	$20.01	3,185
2018-05-30	$26.20	$26.26	$26.20	$26.26	$20.03	730
2018-05-29	$26.06	$26.10	$26.06	$26.10	$19.91	2,447
2018-05-25	$25.95	$26.28	$25.92	$25.92	$19.77	5,429
2018-05-24	$25.91	$26.05	$25.91	$26.05	$19.87	907
2018-05-23	$25.92	$26.07	$25.83	$26.07	$19.89	4,971
2018-05-22	$25.76	$26.07	$25.76	$25.80	$19.68	5,232
2018-05-21	$25.76	$25.81	$25.76	$25.81	$19.69	2,604
2018-05-18	$25.75	$25.88	$25.74	$25.75	$19.64	2,913
2018-05-17	$25.71	$25.82	$25.71	$25.82	$19.70	6,407
2018-05-16	$25.72	$25.99	$25.72	$25.72	$19.62	4,562
2018-05-15	$25.70	$25.95	$25.70	$25.95	$19.80	2,275
2018-05-14	$25.71	$25.85	$25.71	$25.77	$19.66	3,944
2018-05-11	$25.79	$25.79	$25.69	$25.70	$19.61	1,542
2018-05-10	$25.82	$25.92	$25.71	$25.84	$19.71	4,025
2018-05-09	$25.61	$25.70	$25.61	$25.70	$19.61	2,389
2018-05-08	$25.93	$25.93	$25.73	$25.73	$19.63	4,891
2018-05-07	$25.76	$25.98	$25.76	$25.98	$19.82	2,714
2018-05-04	$25.72	$25.86	$25.72	$25.85	$19.72	3,879
2018-05-03	$25.72	$25.74	$25.60	$25.60	$19.53	1,171
2018-05-02	$25.49	$25.65	$25.46	$25.65	$19.57	4,142
2018-05-01	$25.40	$25.47	$25.40	$25.47	$19.43	2,675
2018-04-30	$25.42	$25.46	$25.42	$25.42	$19.39	2,906
2018-04-27	$25.42	$25.54	$25.40	$25.41	$19.38	11,841
2018-04-26	$25.65	$25.65	$25.48	$25.48	$19.44	702
2018-04-25	$25.65	$25.65	$25.39	$25.64	$19.56	4,271
2018-04-24	$25.55	$25.59	$25.49	$25.54	$19.48	1,558
2018-04-23	$25.51	$25.51	$25.51	$25.51	$19.46	291
2018-04-20	$25.39	$25.51	$25.34	$25.51	$19.46	4,905
2018-04-19	$25.45	$25.52	$25.39	$25.39	$19.37	4,256
2018-04-18	$25.50	$25.62	$25.50	$25.53	$19.48	4,381
2018-04-17	$25.52	$25.67	$25.41	$25.49	$19.45	21,531
2018-04-16	$25.65	$25.68	$25.44	$25.62	$19.54	8,136
2018-04-13	$25.65	$25.75	$25.65	$25.66	$19.58	1,906
2018-04-12	$25.72	$25.72	$25.60	$25.65	$19.57	1,285
2018-04-11	$25.63	$25.66	$25.56	$25.56	$19.50	2,547
2018-04-10	$25.96	$25.96	$25.60	$25.69	$19.60	3,185
2018-04-09	$25.51	$25.70	$25.46	$25.70	$19.61	1,860
2018-04-06	$25.50	$25.63	$25.50	$25.63	$19.55	1,093
2018-04-05	$25.60	$25.63	$25.54	$25.63	$19.55	4,763
2018-04-04	$25.56	$25.70	$25.56	$25.70	$19.61	2,479
2018-04-03	$25.55	$25.69	$25.45	$25.64	$19.56	13,478
2018-04-02	$26.10	$26.10	$25.51	$25.55	$19.49	14,169
2018-03-29	$25.88	$25.95	$25.85	$25.90	$19.76	3,558
2018-03-28	$25.70	$25.93	$25.70	$25.75	$19.64	2,393
2018-03-27	$26.10	$26.14	$25.49	$25.70	$19.61	11,426
2018-03-26	$26.11	$26.14	$26.10	$26.10	$19.91	1,420
2018-03-23	$26.10	$26.29	$26.10	$26.10	$19.91	2,745
2018-03-22	$26.27	$26.30	$26.23	$26.26	$20.03	2,532
2018-03-21	$26.28	$26.39	$26.09	$26.15	$19.95	7,475
2018-03-20	$26.23	$26.38	$26.21	$26.21	$19.99	9,578
2018-03-19	$26.23	$26.48	$26.23	$26.48	$20.20	285
2018-03-16	$26.30	$26.33	$26.15	$26.29	$20.06	2,377
2018-03-15	$26.50	$26.70	$26.41	$26.41	$20.15	6,182
2018-03-14	$26.24	$26.43	$26.24	$26.43	$20.16	3,884
2018-03-13	$26.12	$26.28	$26.12	$26.28	$20.05	7,184
2018-03-12	$26.06	$26.15	$25.95	$26.05	$19.87	5,521
2018-03-09	$26.09	$26.15	$26.01	$26.15	$19.95	3,836
2018-03-08	$26.09	$26.15	$26.05	$26.15	$19.95	6,396
2018-03-07	$25.90	$26.00	$25.90	$26.00	$19.83	2,426
2018-03-06	$26.14	$26.30	$26.00	$26.11	$19.92	9,565
2018-03-05	$25.92	$26.36	$25.82	$26.31	$20.07	7,229
2018-03-02	$25.60	$25.90	$25.60	$25.84	$19.72	5,140
2018-03-01	$25.86	$25.88	$25.84	$25.88	$19.74	2,054
2018-02-28	$25.81	$25.86	$25.81	$25.81	$19.69	1,513
2018-02-27	$26.22	$26.27	$25.95	$26.23	$19.68	6,918
2018-02-26	$26.38	$26.46	$26.38	$26.38	$19.79	3,921
2018-02-23	$25.89	$26.42	$25.89	$26.40	$19.80	5,733
2018-02-22	$25.82	$25.89	$25.82	$25.89	$19.42	3,979
2018-02-21	$25.58	$25.89	$25.58	$25.89	$19.42	13,481
2018-02-20	$25.80	$25.84	$25.53	$25.72	$19.30	10,109
2018-02-16	$25.77	$25.78	$25.77	$25.78	$19.34	1,266
2018-02-15	$25.41	$25.80	$25.41	$25.70	$19.28	10,067
2018-02-14	$25.41	$25.59	$25.41	$25.43	$19.08	9,745
2018-02-13	$25.40	$25.41	$25.35	$25.35	$19.02	5,758
2018-02-12	$25.34	$25.35	$25.30	$25.33	$19.00	9,274
2018-02-09	$25.31	$25.37	$25.25	$25.30	$18.98	12,766
2018-02-08	$25.39	$25.41	$25.25	$25.25	$18.94	7,788
2018-02-07	$25.23	$25.49	$25.22	$25.40	$19.05	10,514
2018-02-06	$25.07	$25.54	$25.07	$25.45	$19.09	5,872
2018-02-05	$24.87	$25.13	$24.70	$25.08	$18.81	47,639
2018-02-02	$25.40	$25.41	$25.12	$25.13	$18.85	8,656
2018-02-01	$25.79	$25.79	$25.40	$25.40	$19.05	7,937
2018-01-31	$25.62	$26.00	$25.62	$25.75	$19.32	7,982
2018-01-30	$25.60	$26.00	$25.31	$25.76	$19.32	18,722
2018-01-29	$25.81	$25.81	$25.56	$25.80	$19.35	5,440
2018-01-26	$25.81	$25.90	$25.81	$25.81	$19.36	1,742
2018-01-25	$26.03	$26.03	$25.80	$25.82	$19.37	19,338
2018-01-24	$26.00	$26.00	$25.95	$25.99	$19.50	5,943
2018-01-23	$25.96	$26.00	$25.96	$26.00	$19.50	7,195
2018-01-22	$25.90	$26.04	$25.90	$25.90	$19.43	5,673
2018-01-19	$25.96	$25.96	$25.71	$25.73	$19.30	21,022
2018-01-18	$26.15	$26.18	$25.97	$26.07	$19.56	7,201
2018-01-17	$26.44	$26.48	$26.44	$26.48	$19.86	504
2018-01-16	$26.33	$26.50	$26.30	$26.43	$19.83	21,920
2018-01-12	$26.35	$26.57	$26.35	$26.42	$19.82	804
2018-01-11	$26.56	$26.61	$26.40	$26.41	$19.81	6,324
2018-01-10	$26.32	$26.61	$26.30	$26.61	$19.96	7,824
2018-01-09	$26.31	$26.50	$26.30	$26.49	$19.87	10,448
2018-01-08	$26.15	$26.31	$26.12	$26.31	$19.74	6,211
2018-01-05	$26.17	$26.20	$26.16	$26.18	$19.64	1,511
2018-01-04	$26.22	$26.25	$26.18	$26.18	$19.64	14,107
2018-01-03	$26.10	$26.42	$26.10	$26.21	$19.66	10,964
2018-01-02	$26.41	$26.49	$26.17	$26.30	$19.73	3,209
2017-12-29	$26.09	$26.49	$26.09	$26.42	$19.82	27,302
2017-12-28	$26.08	$26.37	$26.08	$26.37	$19.78	2,712
2017-12-27	$26.29	$26.39	$26.09	$26.39	$19.80	6,370
2017-12-26	$26.15	$26.38	$25.95	$26.38	$19.79	8,201
2017-12-22	$26.00	$26.19	$25.96	$26.08	$19.56	2,650
2017-12-21	$26.04	$26.12	$25.89	$26.00	$19.50	6,360
2017-12-20	$25.96	$26.20	$25.96	$26.00	$19.50	12,701
2017-12-19	$26.02	$26.02	$25.90	$25.97	$19.48	23,036
2017-12-18	$26.29	$26.32	$25.80	$26.21	$19.66	27,251
2017-12-15	$26.23	$26.30	$26.13	$26.14	$19.61	10,979
2017-12-14	$26.26	$26.26	$26.13	$26.23	$19.68	17,625
2017-12-13	$26.46	$26.50	$26.26	$26.37	$19.78	11,312
2017-12-12	$26.27	$26.57	$26.27	$26.40	$19.80	7,961
2017-12-11	$26.58	$26.74	$26.30	$26.47	$19.86	17,901
2017-12-08	$26.97	$26.97	$26.62	$26.62	$19.97	4,504
2017-12-07	$26.63	$26.89	$26.63	$26.79	$20.10	2,676
2017-12-06	$26.74	$26.74	$26.61	$26.63	$19.98	1,577
2017-12-05	$26.65	$28.15	$26.35	$26.97	$20.23	6,973
2017-12-04	$26.70	$26.70	$26.35	$26.65	$19.99	6,837
2017-12-01	$26.12	$26.12	$26.12	$26.12	$19.59	1,729
2017-11-30	$26.51	$26.51	$26.27	$26.40	$19.81	2,919
2017-11-29	$26.84	$26.84	$26.84	$26.84	$19.81	104
2017-11-28	$26.73	$26.85	$26.70	$26.84	$19.81	8,168
2017-11-27	$26.55	$26.75	$26.55	$26.75	$19.74	2,818
2017-11-24	$26.75	$26.75	$26.75	$26.75	$19.74	571
2017-11-22	$26.76	$26.86	$26.45	$26.74	$19.73	3,986
2017-11-21	$26.50	$26.90	$26.50	$26.86	$19.82	2,533
2017-11-20	$26.60	$26.67	$26.60	$26.61	$19.64	7,979
2017-11-17	$26.58	$26.60	$26.44	$26.57	$19.61	4,460
2017-11-16	$26.60	$26.60	$26.51	$26.55	$19.59	2,215
2017-11-15	$26.57	$26.58	$26.56	$26.56	$19.60	2,795
2017-11-14	$27.00	$27.04	$26.60	$26.75	$19.74	6,233
2017-11-13	$26.92	$27.98	$26.92	$27.01	$19.93	1,318
2017-11-10	$26.77	$26.92	$26.72	$26.92	$19.87	1,398
2017-11-09	$26.41	$27.31	$26.41	$26.95	$19.89	3,548
2017-11-08	$26.59	$26.80	$26.59	$26.80	$19.78	1,316
2017-11-07	$26.55	$26.91	$26.45	$26.58	$19.61	11,032
2017-11-06	$27.13	$27.58	$26.50	$26.53	$19.58	7,777
2017-11-03	$27.48	$27.70	$27.20	$27.45	$20.26	5,709
2017-11-02	$27.16	$27.35	$27.16	$27.34	$20.17	15,555
2017-11-01	$27.71	$27.74	$27.50	$27.74	$20.47	4,375
2017-10-31	$27.31	$28.59	$27.31	$28.03	$20.68	30,278
2017-10-30	$27.88	$27.97	$27.68	$27.80	$20.51	18,202
2017-10-27	$27.27	$27.75	$26.77	$27.68	$20.43	11,270
2017-10-26	$27.93	$27.97	$27.64	$27.83	$20.54	30,100
2017-10-25	$27.15	$27.67	$27.00	$27.45	$20.26	30,232
2017-10-24	$27.08	$27.10	$26.84	$27.09	$19.99	15,654
2017-10-23	$26.50	$26.99	$26.46	$26.98	$19.91	26,387
2017-10-20	$26.18	$26.73	$25.81	$26.73	$19.72	231,624
2017-10-19	$26.30	$26.30	$26.16	$26.27	$19.39	5,195
2017-10-18	$26.31	$26.31	$26.15	$26.28	$19.39	4,584
2017-10-17	$26.24	$26.31	$26.10	$26.15	$19.30	7,938
2017-10-16	$26.16	$26.30	$26.10	$26.25	$19.37	2,789
2017-10-13	$26.20	$26.24	$26.19	$26.22	$19.35	6,132
2017-10-12	$26.03	$26.33	$26.03	$26.13	$19.28	7,531
2017-10-11	$26.23	$26.28	$25.97	$26.00	$19.19	10,746
2017-10-10	$26.41	$26.41	$25.96	$26.05	$19.22	26,774
2017-10-09	$25.92	$26.45	$25.92	$26.17	$19.31	15,992
2017-10-06	$26.33	$26.33	$26.05	$26.05	$19.22	17,249
2017-10-05	$26.49	$26.49	$26.35	$26.39	$19.47	7,639
2017-10-04	$26.54	$26.69	$26.33	$26.36	$19.45	7,650
2017-10-03	$26.48	$26.58	$26.37	$26.40	$19.48	8,813
2017-10-02	$27.21	$27.21	$26.34	$26.34	$19.44	10,939
2017-09-29	$26.85	$26.85	$26.64	$26.64	$19.66	7,466
2017-09-28	$26.98	$26.98	$26.81	$26.85	$19.81	14,449
2017-09-27	$27.10	$27.10	$26.96	$26.98	$19.91	2,734
2017-09-26	$26.90	$26.97	$26.86	$26.96	$19.89	7,217
2017-09-25	$26.84	$26.99	$26.80	$26.80	$19.78	1,738
2017-09-22	$26.92	$27.00	$26.90	$27.00	$19.92	3,884
2017-09-21	$27.07	$27.21	$26.65	$27.00	$19.92	21,415
2017-09-20	$27.25	$27.25	$27.09	$27.10	$20.00	9,608
2017-09-19	$26.99	$27.29	$26.76	$27.29	$20.14	10,363
2017-09-18	$26.99	$26.99	$26.86	$26.99	$19.92	4,302
2017-09-15	$27.04	$27.04	$27.00	$27.02	$19.94	2,159
2017-09-14	$27.01	$27.01	$26.78	$27.00	$19.92	6,272
2017-09-13	$26.88	$26.88	$26.70	$26.72	$19.72	3,661
2017-09-12	$26.94	$26.97	$26.58	$26.58	$19.61	3,191
2017-09-11	$26.75	$27.01	$26.75	$27.00	$19.92	2,511
2017-09-08	$26.70	$26.70	$26.49	$26.64	$19.66	4,788
2017-09-07	$26.75	$26.83	$26.70	$26.73	$19.72	10,153
2017-09-06	$26.64	$26.99	$26.60	$26.99	$19.92	9,656
2017-09-05	$26.87	$26.98	$26.56	$26.96	$19.89	8,290
2017-09-01	$26.78	$26.81	$26.57	$26.76	$19.75	8,814
2017-08-31	$26.71	$27.08	$26.55	$26.65	$19.67	6,347
2017-08-30	$26.67	$26.67	$26.50	$26.52	$19.57	11,434
2017-08-29	$26.90	$27.27	$26.89	$27.05	$19.64	6,156
2017-08-28	$27.00	$27.20	$27.00	$27.20	$19.75	8,848
2017-08-25	$27.10	$27.20	$26.89	$27.16	$19.72	5,303
2017-08-24	$27.10	$27.10	$26.92	$27.10	$19.67	4,406
2017-08-23	$26.70	$27.10	$26.70	$27.10	$19.67	6,568
2017-08-22	$26.81	$26.87	$26.56	$26.84	$19.48	5,847
2017-08-21	$26.55	$26.85	$26.55	$26.80	$19.46	2,686
2017-08-18	$26.60	$26.89	$26.50	$26.89	$19.52	2,327
2017-08-17	$26.90	$26.90	$26.59	$26.86	$19.50	8,518
2017-08-16	$26.54	$26.70	$26.54	$26.70	$19.38	1,614
2017-08-15	$26.42	$26.61	$26.42	$26.45	$19.20	3,081
2017-08-14	$26.41	$26.58	$26.37	$26.47	$19.21	2,166
2017-08-11	$26.33	$26.48	$26.27	$26.48	$19.22	2,980
2017-08-10	$26.28	$26.71	$26.28	$26.38	$19.15	3,888
2017-08-09	$26.60	$26.80	$26.44	$26.80	$19.46	12,649
2017-08-08	$26.67	$26.75	$26.64	$26.70	$19.38	10,506
2017-08-07	$26.60	$26.70	$26.60	$26.70	$19.38	6,231
2017-08-04	$27.25	$27.25	$26.54	$26.72	$19.40	1,298
2017-08-03	$26.70	$27.35	$26.70	$26.87	$19.51	8,080
2017-08-02	$26.68	$26.85	$26.61	$26.79	$19.45	9,417
2017-08-01	$26.69	$26.69	$26.53	$26.62	$19.32	7,390
2017-07-31	$26.60	$26.73	$26.58	$26.72	$19.40	3,115
2017-07-28	$26.73	$26.75	$26.55	$26.74	$19.41	6,397
2017-07-27	$26.50	$26.85	$26.47	$26.69	$19.38	8,802
2017-07-26	$26.70	$26.85	$26.44	$26.55	$19.27	9,387
2017-07-25	$26.44	$26.63	$26.39	$26.44	$19.19	9,013
2017-07-24	$26.85	$26.92	$26.41	$26.41	$19.17	9,622
2017-07-21	$27.01	$27.01	$26.80	$26.86	$19.50	10,283
2017-07-20	$26.86	$26.99	$26.86	$26.99	$19.59	2,536
2017-07-19	$26.95	$26.95	$26.82	$26.85	$19.49	4,433
2017-07-18	$26.78	$26.98	$26.71	$26.79	$19.45	9,451
2017-07-17	$26.80	$26.99	$26.77	$26.80	$19.46	10,870
2017-07-14	$26.97	$26.97	$26.63	$26.75	$19.42	20,750
2017-07-13	$26.99	$27.01	$26.63	$26.87	$19.51	28,600
2017-07-12	$26.80	$27.03	$26.67	$26.92	$19.54	20,502
2017-07-11	$26.65	$26.90	$26.51	$26.89	$19.52	23,687
2017-07-10	$26.75	$27.04	$26.75	$26.99	$19.59	5,760
2017-07-07	$26.66	$27.05	$26.66	$26.81	$19.46	3,197
2017-07-06	$27.02	$27.02	$26.76	$26.81	$19.46	6,313
2017-07-05	$26.80	$27.04	$26.80	$27.04	$19.63	10,886
2017-07-03	$26.95	$27.00	$26.53	$26.80	$19.46	6,833
2017-06-30	$26.90	$26.90	$26.60	$26.90	$19.53	3,098
2017-06-29	$26.85	$26.99	$26.65	$26.99	$19.59	13,705
2017-06-28	$26.99	$26.99	$26.80	$26.95	$19.56	8,043
2017-06-27	$26.80	$27.16	$26.66	$26.91	$19.54	21,245
2017-06-26	$26.58	$26.75	$26.42	$26.75	$19.42	8,550
2017-06-23	$26.59	$26.59	$26.35	$26.38	$19.15	15,295
2017-06-22	$26.62	$26.62	$26.35	$26.38	$19.15	30,693
2017-06-21	$26.50	$26.51	$26.21	$26.38	$19.15	16,602
2017-06-20	$26.64	$26.64	$26.26	$26.54	$19.27	20,406
2017-06-19	$26.40	$26.40	$26.33	$26.40	$19.17	8,621
2017-06-16	$26.50	$26.50	$26.21	$26.45	$19.20	17,741
2017-06-15	$26.80	$26.80	$26.18	$26.43	$19.19	11,835
2017-06-14	$26.77	$26.79	$26.50	$26.75	$19.42	5,795
2017-06-13	$26.79	$26.88	$26.43	$26.46	$19.21	4,856
2017-06-12	$26.75	$26.75	$26.46	$26.60	$19.31	2,150
2017-06-09	$26.61	$26.79	$26.61	$26.78	$19.44	6,859
2017-06-08	$26.75	$26.79	$26.51	$26.60	$19.31	18,495
2017-06-07	$26.44	$26.69	$26.07	$26.69	$19.38	14,411
2017-06-06	$26.60	$26.69	$26.44	$26.69	$19.38	16,493
2017-06-05	$26.56	$26.62	$26.48	$26.62	$19.33	7,277
2017-06-02	$26.58	$26.58	$26.47	$26.50	$19.24	8,495
2017-06-01	$26.14	$26.67	$26.14	$26.50	$19.24	8,233
2017-05-31	$26.49	$26.50	$26.45	$26.49	$19.23	12,716
2017-05-30	$26.29	$26.59	$26.29	$26.59	$19.30	7,466
2017-05-26	$26.51	$26.75	$26.51	$26.66	$19.04	9,300
2017-05-25	$26.75	$26.75	$26.50	$26.65	$19.03	26,232
2017-05-24	$26.51	$26.79	$26.48	$26.54	$18.95	31,788
2017-05-23	$26.55	$26.58	$26.51	$26.51	$18.93	10,660
2017-05-22	$26.63	$26.63	$26.54	$26.58	$18.98	9,199
2017-05-19	$26.72	$26.79	$26.65	$26.72	$19.08	5,095
2017-05-18	$26.07	$26.80	$26.07	$26.63	$19.02	8,492
2017-05-17	$26.67	$26.70	$26.42	$26.67	$19.05	4,413
2017-05-16	$26.55	$26.75	$26.40	$26.60	$19.00	8,544
2017-05-15	$26.52	$26.60	$26.41	$26.58	$18.98	5,263
2017-05-12	$26.52	$26.52	$26.39	$26.40	$18.85	6,401
2017-05-11	$26.45	$26.52	$26.42	$26.47	$18.90	3,908
2017-05-10	$26.60	$26.60	$26.22	$26.56	$18.97	14,958
2017-05-09	$26.35	$26.60	$26.35	$26.60	$19.00	2,174
2017-05-08	$26.43	$26.60	$26.42	$26.55	$18.96	17,764
2017-05-05	$26.49	$26.54	$26.37	$26.54	$18.95	6,948
2017-05-04	$26.37	$26.55	$26.30	$26.49	$18.92	5,867
2017-05-03	$26.23	$26.55	$26.02	$26.55	$18.96	14,843
2017-05-02	$26.34	$26.51	$26.29	$26.36	$18.83	7,941
2017-05-01	$26.40	$26.69	$26.26	$26.56	$18.97	5,234
2017-04-28	$26.44	$26.69	$26.20	$26.40	$18.85	17,486
2017-04-27	$26.62	$26.62	$26.48	$26.55	$18.96	3,616
2017-04-26	$26.35	$26.53	$26.35	$26.48	$18.91	11,804
2017-04-25	$26.28	$26.38	$26.28	$26.35	$18.82	20,358
2017-04-24	$26.38	$26.38	$26.19	$26.24	$18.74	18,291
2017-04-21	$26.08	$26.35	$26.08	$26.35	$18.82	4,051
2017-04-20	$26.26	$26.35	$26.11	$26.17	$18.69	11,541
2017-04-19	$26.35	$26.35	$25.95	$26.14	$18.67	9,943
2017-04-18	$26.13	$26.38	$25.94	$26.36	$18.83	9,675
2017-04-17	$26.12	$26.15	$25.87	$26.15	$18.68	17,931
2017-04-13	$25.82	$26.17	$25.82	$26.17	$18.69	20,894
2017-04-12	$26.12	$26.12	$25.81	$25.84	$18.45	12,239
2017-04-11	$26.10	$26.28	$26.10	$26.12	$18.65	14,577
2017-04-10	$25.89	$26.13	$25.84	$26.13	$18.66	11,461
2017-04-07	$26.04	$26.04	$25.83	$25.93	$18.52	18,228
2017-04-06	$27.19	$27.24	$25.90	$26.00	$18.57	14,810
2017-04-05	$26.02	$26.25	$26.00	$26.15	$18.68	23,310
2017-04-04	$26.02	$26.18	$25.80	$26.17	$18.69	3,861
2017-04-03	$25.75	$26.15	$25.75	$26.15	$18.68	16,204
2017-03-31	$25.80	$26.00	$25.75	$25.75	$18.39	2,843
2017-03-30	$26.03	$26.08	$25.80	$25.88	$18.48	6,312
2017-03-29	$26.11	$26.15	$25.90	$26.08	$18.63	9,784
2017-03-28	$26.15	$26.18	$25.89	$26.12	$18.65	15,954
2017-03-27	$26.18	$26.18	$25.83	$25.84	$18.45	8,186
2017-03-24	$25.94	$26.12	$25.58	$25.58	$18.27	8,250
2017-03-23	$25.93	$26.24	$25.90	$26.01	$18.57	14,783
2017-03-22	$25.86	$25.87	$25.74	$25.85	$18.46	8,755
2017-03-21	$26.26	$26.26	$25.85	$25.89	$18.49	10,266
2017-03-20	$25.98	$26.21	$25.40	$26.12	$18.65	11,529
2017-03-17	$25.69	$25.99	$25.60	$25.98	$18.55	10,130
2017-03-16	$25.57	$25.69	$25.50	$25.69	$18.35	20,839
2017-03-15	$25.47	$25.60	$25.32	$25.51	$18.22	11,212
2017-03-14	$25.00	$25.49	$25.00	$25.44	$18.17	3,100
2017-03-13	$25.00	$25.23	$25.00	$25.00	$17.85	1,832
2017-03-10	$24.70	$25.30	$24.67	$24.85	$17.75	25,173
2017-03-09	$25.01	$25.05	$24.63	$24.66	$17.61	29,229
2017-03-08	$25.26	$25.53	$25.06	$25.22	$18.01	26,682
2017-03-07	$25.48	$25.62	$25.32	$25.43	$18.16	32,242
2017-03-06	$25.52	$25.81	$25.52	$25.59	$18.27	11,510
2017-03-03	$25.45	$25.75	$25.45	$25.62	$18.30	6,807
2017-03-02	$25.60	$26.04	$25.36	$25.36	$18.11	16,565
2017-03-01	$25.22	$25.79	$25.22	$25.45	$18.18	18,397
2017-02-28	$25.72	$25.90	$25.62	$25.90	$18.50	14,520
2017-02-27	$25.60	$25.60	$25.51	$25.56	$18.25	11,705
2017-02-24	$25.65	$26.12	$25.62	$26.05	$18.29	15,827
2017-02-23	$25.71	$25.75	$25.61	$25.75	$18.08	13,150
2017-02-22	$25.90	$25.90	$25.65	$25.67	$18.02	23,741
2017-02-21	$25.81	$25.90	$25.71	$25.80	$18.12	7,120
2017-02-17	$26.16	$26.16	$25.88	$25.90	$18.19	4,596
2017-02-16	$25.77	$25.90	$25.70	$25.90	$18.19	12,279
2017-02-15	$25.81	$26.00	$25.54	$25.88	$18.17	17,922
2017-02-14	$26.16	$26.16	$25.75	$26.05	$18.29	16,442
2017-02-13	$26.31	$26.31	$26.14	$26.25	$18.43	9,446
2017-02-10	$26.00	$26.85	$25.90	$26.23	$18.42	24,093
2017-02-09	$25.72	$26.39	$25.27	$26.12	$18.34	35,749
2017-02-08	$25.00	$25.17	$25.00	$25.12	$17.64	16,250
2017-02-07	$24.99	$25.06	$24.99	$25.04	$17.58	23,497
2017-02-06	$24.72	$24.95	$24.72	$24.95	$17.52	42,366
2017-02-03	$24.63	$24.78	$24.61	$24.71	$17.35	27,617
2017-02-02	$24.55	$24.66	$24.54	$24.66	$17.32	19,906
2017-02-01	$24.69	$24.69	$24.50	$24.63	$17.29	14,069
2017-01-31	$24.60	$24.70	$24.42	$24.62	$17.29	39,139
2017-01-30	$24.33	$24.60	$24.28	$24.50	$17.20	31,678
2017-01-27	$24.47	$24.50	$24.29	$24.47	$17.18	21,143
2017-01-26	$24.41	$24.60	$24.21	$24.21	$17.00	43,719
2017-01-25	$24.75	$24.98	$24.35	$24.50	$17.20	28,832
2017-01-24	$24.80	$24.99	$24.65	$24.70	$17.34	66,765
2017-01-23	$24.75	$25.10	$24.47	$24.85	$17.45	31,377
2017-01-20	$25.05	$25.05	$24.87	$24.88	$17.47	20,676
2017-01-19	$25.05	$25.10	$24.89	$24.99	$17.55	18,642
2017-01-18	$24.87	$25.19	$24.87	$24.99	$17.55	22,017
2017-01-17	$25.08	$25.20	$24.97	$25.01	$17.56	18,241
2017-01-13	$25.20	$25.25	$25.08	$25.13	$17.65	14,162
2017-01-12	$25.15	$25.25	$25.07	$25.07	$17.60	8,732
2017-01-11	$25.10	$25.11	$25.07	$25.10	$17.62	25,616
2017-01-10	$25.08	$25.08	$24.86	$25.08	$17.61	10,444
2017-01-09	$25.06	$25.08	$25.01	$25.01	$17.56	5,275
2017-01-06	$25.05	$25.08	$24.98	$25.00	$17.55	19,951
2017-01-05	$25.04	$25.05	$24.95	$25.05	$17.59	11,668
2017-01-04	$25.02	$25.05	$25.01	$25.03	$17.58	19,226
2017-01-03	$24.91	$25.02	$24.90	$25.02	$17.57	20,275
2016-12-30	$24.81	$24.94	$24.80	$24.87	$17.46	10,609
2016-12-29	$24.51	$24.88	$24.51	$24.82	$17.43	7,837
2016-12-28	$24.50	$24.63	$24.47	$24.63	$17.30	13,401
2016-12-27	$24.55	$24.59	$24.37	$24.50	$17.20	11,115
2016-12-23	$24.39	$24.58	$24.39	$24.55	$17.24	11,837
2016-12-22	$24.53	$24.65	$24.37	$24.39	$17.13	10,100
2016-12-21	$24.35	$24.59	$24.35	$24.45	$17.17	18,720
2016-12-20	$24.65	$24.65	$24.37	$24.40	$17.13	24,191
2016-12-19	$24.64	$24.65	$24.45	$24.56	$17.25	10,289
2016-12-16	$24.46	$24.57	$24.35	$24.50	$17.20	10,332
2016-12-15	$24.64	$24.65	$24.37	$24.62	$17.29	11,798
2016-12-14	$24.43	$24.48	$24.37	$24.46	$17.17	8,271
2016-12-13	$24.50	$24.50	$24.33	$24.43	$17.15	9,749
2016-12-12	$24.40	$24.43	$24.40	$24.43	$17.15	2,524
2016-12-09	$24.49	$24.54	$24.38	$24.43	$17.15	15,969
2016-12-08	$24.55	$24.55	$24.30	$24.49	$17.20	12,926
2016-12-07	$24.56	$24.56	$24.23	$24.46	$17.18	20,300
2016-12-06	$24.54	$24.54	$23.70	$24.15	$16.96	10,375
2016-12-05	$24.41	$24.54	$24.30	$24.41	$17.14	19,915
2016-12-02	$24.59	$24.61	$23.61	$24.36	$17.11	30,283
2016-12-01	$24.27	$24.55	$24.03	$24.40	$17.13	24,284
2016-11-30	$24.50	$24.63	$24.27	$24.56	$17.25	26,596
2016-11-29	$24.29	$24.56	$24.16	$24.56	$17.25	20,101
2016-11-28	$24.40	$24.74	$24.40	$24.73	$17.06	13,797
2016-11-25	$24.54	$24.54	$24.25	$24.48	$16.89	8,054
2016-11-23	$24.22	$24.90	$24.02	$24.18	$16.68	29,909
2016-11-22	$24.09	$24.27	$24.08	$24.26	$16.74	32,631
2016-11-21	$23.81	$24.23	$23.70	$24.06	$16.60	51,867
2016-11-18	$24.30	$24.64	$24.16	$24.19	$16.69	14,451
2016-11-17	$24.97	$24.97	$24.30	$24.30	$16.76	41,769
2016-11-16	$24.98	$25.03	$24.75	$25.01	$17.25	8,155
2016-11-15	$24.40	$24.98	$24.18	$24.83	$17.13	32,281
2016-11-14	$24.50	$24.59	$24.21	$24.35	$16.80	20,315
2016-11-11	$24.16	$24.70	$24.07	$24.50	$16.90	48,929
2016-11-10	$25.25	$25.25	$24.34	$24.56	$16.94	41,991
2016-11-09	$24.94	$25.14	$24.87	$25.00	$17.25	31,700
2016-11-08	$24.98	$25.06	$24.92	$25.02	$17.26	26,750
2016-11-07	$25.02	$25.02	$24.91	$24.95	$17.21	17,168
2016-11-04	$24.95	$25.02	$24.95	$24.95	$17.21	26,656
2016-11-03	$24.82	$25.07	$24.82	$24.95	$17.21	24,440
2016-11-02	$25.09	$25.09	$24.86	$25.07	$17.29	56,848
2016-11-01	$25.06	$25.08	$24.91	$25.02	$17.26	43,811
2016-10-31	$24.94	$24.99	$23.59	$24.90	$17.18	47,888
2016-10-28	$25.13	$25.22	$24.52	$24.84	$17.14	45,785
2016-10-27	$25.15	$25.19	$24.99	$25.17	$17.36	47,723
2016-10-26	$25.16	$25.20	$25.05	$25.19	$17.38	26,227
2016-10-25	$24.90	$25.17	$24.90	$25.14	$17.34	27,712
2016-10-24	$25.17	$25.17	$24.80	$24.95	$17.21	134,076
2016-10-21	$24.99	$25.19	$24.72	$25.00	$17.25	66,257
2016-10-20	$25.02	$25.22	$24.88	$24.99	$17.24	245,667
2016-10-19	$24.59	$25.06	$23.70	$24.81	$17.12	361,507
2016-10-18	$25.83	$26.23	$23.00	$23.62	$16.30	226,698
2016-10-17	$25.84	$25.95	$25.82	$25.84	$17.83	14,114
2016-10-14	$25.86	$25.91	$25.83	$25.84	$17.83	22,545
2016-10-13	$25.90	$26.00	$25.86	$26.00	$17.94	9,991
2016-10-12	$25.92	$26.04	$25.90	$25.93	$17.89	13,839
2016-10-11	$26.11	$26.14	$25.95	$25.95	$17.90	15,448
2016-10-10	$26.14	$26.19	$26.01	$26.13	$18.03	10,986
2016-10-07	$26.11	$26.15	$26.01	$26.08	$17.99	13,876
2016-10-06	$26.08	$26.25	$25.98	$26.20	$18.07	14,148
2016-10-05	$26.22	$26.26	$26.06	$26.20	$18.08	13,349
2016-10-04	$26.32	$26.32	$26.25	$26.32	$18.16	4,379
2016-10-03	$26.30	$26.33	$26.25	$26.25	$18.11	4,487
2016-09-30	$26.05	$26.28	$26.05	$26.28	$18.13	4,090
2016-09-29	$26.59	$26.59	$26.03	$26.16	$18.05	51,369
2016-09-28	$26.59	$26.59	$26.41	$26.48	$18.27	32,553
2016-09-27	$26.57	$26.57	$26.41	$26.50	$18.28	7,693
2016-09-26	$26.70	$26.70	$26.30	$26.43	$18.24	19,418
2016-09-23	$26.64	$26.70	$26.57	$26.69	$18.41	7,846
2016-09-22	$26.56	$26.64	$26.49	$26.64	$18.38	3,300
2016-09-21	$26.50	$26.60	$26.33	$26.33	$18.16	4,750
2016-09-20	$26.23	$26.55	$26.23	$26.33	$18.16	20,835
2016-09-19	$26.66	$26.66	$26.10	$26.21	$18.08	30,852
2016-09-16	$26.56	$26.60	$26.42	$26.57	$18.33	6,258
2016-09-15	$26.62	$26.64	$26.25	$26.56	$18.32	20,672
2016-09-14	$26.68	$26.68	$26.27	$26.50	$18.28	25,114
2016-09-13	$26.48	$26.66	$26.40	$26.47	$18.26	7,067
2016-09-12	$26.27	$26.56	$26.18	$26.50	$18.28	15,715
2016-09-09	$26.50	$26.63	$26.15	$26.35	$18.18	13,007
2016-09-08	$26.76	$26.83	$26.52	$26.66	$18.39	8,901
2016-09-07	$26.75	$27.06	$26.12	$26.71	$18.43	23,723
2016-09-06	$26.78	$27.00	$26.55	$26.71	$18.43	12,938
2016-09-02	$26.86	$27.18	$26.73	$26.95	$18.59	6,727
2016-09-01	$26.94	$27.00	$26.86	$26.88	$18.54	4,116
2016-08-31	$26.95	$27.19	$26.83	$26.85	$18.52	3,578
2016-08-30	$26.75	$26.87	$26.71	$26.85	$18.52	6,156
2016-08-29	$27.15	$27.34	$26.91	$27.03	$18.35	25,746
2016-08-26	$27.39	$27.45	$26.63	$27.06	$18.37	20,482
2016-08-25	$27.50	$27.50	$27.12	$27.32	$18.55	12,061
2016-08-24	$27.21	$27.50	$27.12	$27.41	$18.61	21,215
2016-08-23	$27.09	$27.45	$27.02	$27.18	$18.45	11,468
2016-08-22	$27.28	$27.38	$26.85	$27.04	$18.36	8,373
2016-08-19	$27.59	$27.59	$27.10	$27.16	$18.44	19,616
2016-08-18	$27.30	$27.30	$27.17	$27.19	$18.46	5,468
2016-08-17	$27.14	$27.24	$27.10	$27.22	$18.48	4,829
2016-08-16	$27.44	$27.44	$26.80	$27.09	$18.39	26,539
2016-08-15	$27.75	$27.75	$26.91	$27.13	$18.42	9,214
2016-08-12	$27.30	$27.39	$27.15	$27.15	$18.43	8,470
2016-08-11	$27.50	$27.55	$27.32	$27.46	$18.64	11,298
2016-08-10	$27.50	$27.50	$27.31	$27.45	$18.63	7,793
2016-08-09	$27.46	$27.50	$27.28	$27.50	$18.67	3,522
2016-08-08	$27.50	$27.50	$27.25	$27.40	$18.60	8,589
2016-08-05	$27.47	$27.61	$27.28	$27.46	$18.64	25,312
2016-08-04	$27.40	$27.40	$27.16	$27.40	$18.60	7,810
2016-08-03	$26.91	$27.40	$26.91	$27.40	$18.60	6,096
2016-08-02	$27.20	$27.20	$26.96	$27.09	$18.39	12,513
2016-08-01	$26.93	$27.20	$26.89	$27.00	$18.33	20,572
2016-07-29	$27.05	$27.05	$26.82	$27.00	$18.33	6,795
2016-07-28	$27.05	$27.15	$26.93	$27.04	$18.36	8,923
2016-07-27	$27.46	$27.46	$27.02	$27.04	$18.36	6,342
2016-07-26	$27.15	$27.70	$27.15	$27.20	$18.46	7,433
2016-07-25	$27.18	$27.20	$26.95	$27.17	$18.44	13,719
2016-07-22	$27.10	$27.10	$27.07	$27.09	$18.39	5,844
2016-07-21	$27.04	$27.05	$26.72	$27.05	$18.36	6,844
2016-07-20	$27.02	$27.04	$26.71	$27.04	$18.36	12,403
2016-07-19	$26.97	$27.04	$26.72	$27.00	$18.33	15,662
2016-07-18	$27.05	$27.05	$26.60	$26.71	$18.13	12,297
2016-07-15	$26.69	$27.21	$26.48	$27.07	$18.38	22,524
2016-07-14	$27.05	$27.05	$26.27	$26.65	$18.09	20,770
2016-07-13	$26.60	$27.09	$26.50	$26.95	$18.29	10,392
2016-07-12	$26.94	$26.97	$26.37	$26.60	$18.06	8,648
2016-07-11	$26.82	$26.83	$26.59	$26.61	$18.06	13,454
2016-07-08	$26.87	$26.87	$26.70	$26.70	$18.12	10,270
2016-07-07	$26.60	$26.83	$26.60	$26.60	$18.06	21,884
2016-07-06	$26.50	$26.60	$26.36	$26.51	$18.00	6,655
2016-07-05	$26.63	$26.63	$26.37	$26.51	$18.00	7,897
2016-07-01	$26.32	$26.50	$26.32	$26.50	$17.99	7,857
2016-06-30	$26.42	$26.59	$26.32	$26.43	$17.94	10,682
2016-06-29	$26.60	$26.60	$26.21	$26.42	$17.93	23,488
2016-06-28	$26.51	$26.51	$26.28	$26.35	$17.89	13,944
2016-06-27	$26.16	$26.52	$25.98	$26.45	$17.95	4,635
2016-06-24	$26.38	$26.40	$26.16	$26.16	$17.76	5,920
2016-06-23	$26.53	$26.53	$26.36	$26.45	$17.95	10,506
2016-06-22	$26.54	$26.54	$26.37	$26.50	$17.99	13,267
2016-06-21	$26.38	$26.55	$26.38	$26.54	$18.02	2,962
2016-06-20	$26.70	$26.70	$26.22	$26.69	$18.12	10,687
2016-06-17	$26.34	$26.60	$26.20	$26.60	$18.06	32,759
2016-06-16	$26.63	$26.63	$25.96	$26.18	$17.77	42,539
2016-06-15	$26.27	$26.64	$26.26	$26.41	$17.93	20,554
2016-06-14	$26.30	$26.58	$26.04	$26.18	$17.77	23,910
2016-06-13	$26.29	$26.29	$26.14	$26.28	$17.84	14,714
2016-06-10	$26.47	$26.47	$26.12	$26.12	$17.73	8,725
2016-06-09	$26.53	$26.61	$26.45	$26.45	$17.95	16,690
2016-06-08	$26.44	$26.55	$26.34	$26.45	$17.95	39,438
2016-06-07	$26.24	$26.35	$26.22	$26.35	$17.89	15,224
2016-06-06	$26.17	$26.37	$26.17	$26.29	$17.85	21,469
2016-06-03	$26.10	$26.22	$26.01	$26.21	$17.79	21,852
2016-06-02	$26.03	$26.03	$25.95	$26.00	$17.65	13,713
2016-06-01	$26.00	$26.03	$25.94	$25.97	$17.63	12,895
2016-05-31	$25.92	$26.04	$25.86	$25.89	$17.57	36,302
2016-05-27	$25.94	$25.95	$25.83	$25.94	$17.61	15,573
2016-05-26	$26.47	$26.51	$26.36	$26.50	$17.57	15,228
2016-05-25	$26.38	$26.47	$26.30	$26.47	$17.55	22,583
2016-05-24	$26.38	$26.38	$26.25	$26.35	$17.47	27,939
2016-05-23	$26.35	$26.39	$26.26	$26.33	$17.46	26,432
2016-05-20	$26.12	$26.39	$26.12	$26.24	$17.40	25,054
2016-05-19	$26.15	$26.15	$25.80	$26.05	$17.28	32,177
2016-05-18	$26.02	$28.69	$26.02	$26.10	$17.31	23,728
2016-05-17	$26.07	$26.09	$26.00	$26.02	$17.26	47,856
2016-05-16	$26.18	$26.18	$25.93	$26.05	$17.28	61,595
2016-05-13	$26.21	$26.29	$26.03	$26.18	$17.36	9,740
2016-05-12	$26.00	$26.29	$26.00	$26.23	$17.39	16,570
2016-05-11	$25.96	$26.03	$25.95	$26.03	$17.26	14,190
2016-05-10	$26.04	$26.04	$25.87	$25.88	$17.16	22,077
2016-05-09	$26.00	$26.08	$25.91	$25.98	$17.23	17,602
2016-05-06	$25.97	$25.99	$25.82	$25.99	$17.24	5,590
2016-05-05	$25.98	$25.99	$25.90	$25.99	$17.24	7,306
2016-05-04	$25.90	$25.98	$25.86	$25.93	$17.20	14,674
2016-05-03	$25.91	$25.98	$25.82	$25.98	$17.23	20,347
2016-05-02	$25.92	$25.94	$25.89	$25.90	$17.18	15,051
2016-04-29	$25.87	$25.92	$25.80	$25.88	$17.16	8,112
2016-04-28	$25.89	$25.89	$25.81	$25.89	$17.17	13,962
2016-04-27	$25.94	$25.94	$25.80	$25.87	$17.16	36,435
2016-04-26	$25.87	$25.93	$25.81	$25.87	$17.16	7,697
2016-04-25	$25.97	$25.97	$25.75	$25.75	$17.08	44,935
2016-04-22	$25.97	$25.97	$25.88	$25.95	$17.21	18,247
2016-04-21	$25.95	$25.97	$25.88	$25.96	$17.22	22,169
2016-04-20	$25.95	$25.99	$25.80	$25.94	$17.20	43,875
2016-04-19	$25.95	$25.99	$25.73	$25.99	$17.24	62,072
2016-04-18	$25.90	$25.99	$25.73	$25.88	$17.16	62,432
2016-04-15	$25.89	$25.95	$25.60	$25.92	$17.19	540,100
2016-04-14	$25.95	$25.97	$25.71	$25.84	$17.14	41,753
2016-04-13	$25.90	$25.93	$25.84	$25.90	$17.18	12,407
2016-04-12	$25.73	$25.90	$25.70	$25.83	$17.13	45,576
2016-04-11	$25.90	$25.90	$25.77	$25.90	$17.18	33,891
2016-04-08	$25.75	$25.90	$25.65	$25.85	$17.14	28,567
2016-04-07	$25.77	$25.90	$25.65	$25.80	$17.11	31,321
2016-04-06	$25.67	$25.93	$25.67	$25.85	$17.14	40,451
2016-04-05	$25.59	$25.70	$25.50	$25.70	$17.04	35,101
2016-04-04	$25.48	$25.74	$25.42	$25.64	$17.00	66,301
2016-04-01	$25.37	$25.46	$25.32	$25.42	$16.86	49,252
2016-03-31	$25.30	$25.38	$25.28	$25.37	$16.82	30,167
2016-03-30	$25.34	$25.37	$25.27	$25.30	$16.78	13,700
2016-03-29	$25.36	$25.45	$25.25	$25.32	$16.79	42,753
2016-03-28	$25.29	$25.37	$25.26	$25.34	$16.80	32,297
2016-03-24	$25.24	$25.28	$25.17	$25.25	$16.74	24,892
2016-03-23	$25.22	$25.25	$25.20	$25.22	$16.72	23,920
2016-03-22	$25.23	$25.28	$25.18	$25.26	$16.75	65,253
2016-03-21	$25.19	$25.38	$25.19	$25.30	$16.78	86,855
2016-03-18	$25.15	$25.19	$25.12	$25.17	$16.69	22,380
2016-03-17	$25.15	$25.17	$25.09	$25.15	$16.68	49,954
2016-03-16	$25.07	$25.14	$25.05	$25.14	$16.67	39,779
2016-03-15	$25.07	$25.08	$24.96	$24.98	$16.57	23,571
2016-03-14	$25.07	$25.11	$25.02	$25.02	$16.59	28,163
2016-03-11	$25.12	$25.14	$25.04	$25.07	$16.63	24,650
2016-03-10	$25.08	$25.14	$25.03	$25.09	$16.64	63,322
2016-03-09	$25.05	$25.09	$25.03	$25.09	$16.64	22,331
2016-03-08	$25.01	$25.05	$25.00	$25.05	$16.61	32,980
2016-03-07	$25.09	$25.09	$25.00	$25.00	$16.58	32,520
2016-03-04	$25.02	$25.17	$25.00	$25.00	$16.58	28,689
2016-03-03	$25.08	$25.08	$24.95	$25.00	$16.58	42,804
2016-03-02	$25.17	$25.17	$25.03	$25.05	$16.61	30,628
2016-03-01	$25.00	$25.15	$24.98	$25.15	$16.68	112,162
2016-02-29	$25.00	$25.00	$24.92	$24.99	$16.57	40,754
2016-02-26	$25.00	$25.00	$24.99	$25.00	$16.58	21,581
2016-02-25	$24.95	$25.05	$24.92	$25.00	$16.58	38,428
2016-02-24	$24.75	$24.97	$24.75	$24.97	$16.56	20,310
2016-02-23	$25.00	$25.00	$24.73	$24.73	$16.40	44,233
2016-02-22	$25.00	$25.00	$24.94	$25.00	$16.58	47,839
2016-02-19	$25.02	$25.02	$24.98	$25.00	$16.58	22,039
2016-02-18	$24.98	$25.04	$24.87	$25.04	$16.61	195,949
2016-02-17	$24.90	$25.00	$24.82	$24.95	$16.55	53,297
2016-02-16	$24.80	$24.88	$24.73	$24.81	$16.45	278,893
2016-02-12	$24.35	$24.78	$24.27	$24.78	$16.43	103,578
2016-02-11	$24.59	$24.82	$24.10	$24.21	$16.06	48,079
2016-02-10	$24.65	$24.70	$24.46	$24.70	$16.38	76,955
2016-02-09	$24.75	$24.75	$23.99	$24.40	$16.18	77,118

Banc of California Inc Depositary Shares Series E (BANC-P-E) News Headlines

Recent Banc of California Inc Depositary Shares Series E (BANC-P-E) News

Similar Companies to Banc of California Inc Depositary Shares Series E (BANC-P-E) in the None Industry

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

Banc of California Inc Depositary Shares Series E (BANC-P-E) Exchange: NYSE