Innovator U.S. Equity Buffer ETF - April (BAPR) Stock Profile

Data as of May 9, 2025

$42.75 ($0.38) 0.90%

Innovator U.S. Equity Buffer ETF - April - Daily Information

Click for more stock information on Innovator U.S. Equity Buffer ETF - April.

Daily Information	Data
Date	May 9, 2025
Open	$42.71
Previous Close	$42.75
High	$42.84
Low	$42.54
Adjusted Open	$42.71
Previous Adjusted Close	$42.75
Adjusted High	$42.84
Adjusted Low	$42.54

Invest in Innovator U.S. Equity Buffer ETF - April (BAPR)

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

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

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

Historical Stock Data for Innovator U.S. Equity Buffer ETF - April (BAPR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$42.71	$42.84	$42.54	$42.75	$42.75	106,731
2025-05-01	$42.53	$42.65	$42.34	$42.37	$42.37	35,205
2025-04-30	$41.76	$42.21	$41.54	$42.21	$42.21	61,004
2025-04-29	$42.03	$42.26	$41.98	$42.16	$42.16	21,097
2025-04-28	$42.01	$42.09	$41.74	$42.06	$42.06	8,224
2025-04-25	$41.76	$42.03	$41.58	$42.03	$42.03	13,030
2025-04-24	$41.38	$41.80	$41.38	$41.80	$41.80	55,669
2025-04-23	$41.61	$41.63	$41.09	$41.19	$41.19	19,346
2025-04-22	$40.43	$40.84	$40.39	$40.70	$40.70	15,071
2025-04-21	$40.17	$40.17	$39.63	$39.97	$39.97	1,043,378
2025-04-17	$40.73	$40.87	$40.57	$40.67	$40.67	13,353
2025-04-16	$40.91	$41.10	$40.38	$40.66	$40.66	16,633
2025-04-15	$41.42	$41.55	$41.28	$41.32	$41.32	58,796
2025-04-14	$41.52	$41.52	$41.10	$41.34	$41.34	7,884
2025-04-11	$40.48	$41.06	$40.30	$41.06	$41.06	13,499
2025-04-10	$40.97	$41.02	$39.88	$40.51	$40.51	52,830
2025-04-09	$38.88	$44.34	$38.79	$41.61	$41.61	414,878
2025-04-08	$40.51	$40.61	$38.69	$38.86	$38.86	447,066
2025-04-07	$38.50	$40.29	$38.21	$39.41	$39.41	2,133,378
2025-04-04	$40.43	$40.72	$39.48	$39.49	$39.49	44,661
2025-04-03	$41.81	$41.91	$41.36	$41.36	$41.36	265,015
2025-04-02	$42.43	$42.88	$42.43	$42.80	$42.80	121,711
2025-04-01	$42.47	$42.70	$42.23	$42.62	$42.62	225,556
2025-03-31	$41.71	$42.57	$41.58	$42.47	$42.47	116,797
2025-03-28	$42.42	$42.46	$42.14	$42.23	$42.23	19,487
2025-03-27	$42.97	$43.31	$42.97	$43.11	$43.11	16,610
2025-03-26	$43.55	$43.57	$43.11	$43.23	$43.23	31,467
2025-03-25	$43.58	$43.73	$43.58	$43.70	$43.70	10,288
2025-03-24	$43.35	$43.67	$43.34	$43.67	$43.67	10,129
2025-03-21	$42.51	$42.81	$42.48	$42.81	$42.81	2,694
2025-03-20	$42.75	$43.23	$42.75	$42.89	$42.89	7,538
2025-03-19	$42.77	$42.98	$42.74	$42.98	$42.98	70,057
2025-03-18	$42.49	$42.63	$42.43	$42.55	$42.55	14,860
2025-03-17	$42.75	$43.19	$42.74	$43.02	$43.02	5,573
2025-03-14	$42.29	$42.77	$42.28	$42.77	$42.77	5,506
2025-03-13	$42.43	$42.43	$41.93	$41.97	$41.97	20,172
2025-03-12	$42.66	$42.72	$42.32	$42.56	$42.56	16,681
2025-03-11	$42.60	$42.75	$42.17	$42.33	$42.33	222,566
2025-03-10	$43.17	$43.17	$42.53	$42.70	$42.70	49,227
2025-03-07	$43.64	$43.84	$43.10	$43.78	$43.78	35,635
2025-03-06	$43.67	$44.02	$43.36	$43.54	$43.54	24,740
2025-03-05	$43.95	$44.35	$43.57	$44.24	$44.24	13,631
2025-03-04	$43.99	$44.24	$43.50	$43.80	$43.80	25,538
2025-03-03	$45.00	$45.01	$44.07	$44.28	$44.28	49,815
2025-02-28	$44.39	$44.99	$44.23	$44.99	$44.99	41,566
2025-02-27	$45.20	$45.20	$44.40	$44.40	$44.40	8,570
2025-02-26	$45.30	$45.33	$44.92	$45.02	$45.02	7,289
2025-02-25	$45.17	$45.21	$44.79	$45.03	$45.03	50,913
2025-02-24	$45.29	$45.50	$45.22	$45.22	$45.22	4,732
2025-02-21	$45.72	$45.72	$45.38	$45.38	$45.38	2,369
2025-02-20	$45.94	$45.94	$45.77	$45.94	$45.94	8,262
2025-02-19	$45.92	$46.04	$45.90	$46.03	$46.03	11,133
2025-02-18	$45.88	$45.94	$45.83	$45.87	$45.87	13,230
2025-02-14	$45.90	$45.90	$45.82	$45.84	$45.84	51,682
2025-02-13	$45.55	$45.84	$45.55	$45.78	$45.78	7,511
2025-02-12	$45.38	$45.54	$45.33	$45.50	$45.50	7,391
2025-02-11	$45.49	$45.60	$45.49	$45.57	$45.57	4,646
2025-02-10	$45.48	$45.62	$45.45	$45.55	$45.55	2,811
2025-02-07	$45.60	$45.60	$45.26	$45.33	$45.33	10,105
2025-02-06	$45.52	$45.56	$45.41	$45.56	$45.56	11,023
2025-02-05	$45.24	$45.48	$45.24	$45.48	$45.48	8,185
2025-02-04	$45.17	$45.37	$45.17	$45.34	$45.34	4,266
2025-02-03	$44.74	$45.21	$44.74	$45.09	$45.09	67,588
2025-01-31	$45.70	$45.70	$45.27	$45.28	$45.28	5,826
2025-01-30	$45.38	$45.48	$45.23	$45.44	$45.44	10,992
2025-01-29	$45.34	$45.40	$45.19	$45.32	$45.32	16,020
2025-01-28	$45.09	$45.47	$45.09	$45.42	$45.42	7,324
2025-01-27	$45.07	$45.14	$45.00	$45.14	$45.14	4,320
2025-01-24	$45.63	$45.63	$45.57	$45.58	$45.58	2,510
2025-01-23	$45.52	$45.58	$45.50	$45.58	$45.58	4,218
2025-01-22	$45.44	$45.56	$45.44	$45.49	$45.49	7,249
2025-01-21	$45.17	$45.34	$45.12	$45.31	$45.31	32,661
2025-01-17	$44.95	$45.12	$44.95	$45.05	$45.05	14,356
2025-01-16	$44.87	$44.87	$44.72	$44.76	$44.76	11,415
2025-01-15	$44.70	$44.86	$44.65	$44.77	$44.77	17,371
2025-01-14	$44.21	$44.22	$43.94	$44.13	$44.13	4,469
2025-01-13	$43.81	$44.12	$43.76	$44.12	$44.12	28,869
2025-01-10	$44.27	$44.27	$43.93	$44.06	$44.06	17,442
2025-01-08	$44.42	$44.56	$44.34	$44.56	$44.56	1,555
2025-01-07	$44.89	$44.89	$44.46	$44.50	$44.50	11,289
2025-01-06	$44.93	$45.04	$44.78	$44.82	$44.82	26,145
2025-01-03	$44.43	$44.71	$44.43	$44.68	$44.68	126,207
2025-01-02	$44.64	$44.64	$44.10	$44.23	$44.23	40,301
2024-12-31	$44.44	$44.57	$44.22	$44.31	$44.31	15,994
2024-12-30	$44.41	$44.63	$44.26	$44.51	$44.51	11,820
2024-12-27	$44.79	$44.79	$44.58	$44.76	$44.76	3,690
2024-12-26	$45.07	$45.10	$45.02	$45.10	$45.10	4,108
2024-12-24	$44.81	$45.07	$44.81	$45.07	$45.07	13,215
2024-12-23	$44.42	$44.76	$44.41	$44.76	$44.76	17,941
2024-12-20	$44.14	$44.74	$44.14	$44.52	$44.52	10,828
2024-12-19	$44.37	$44.37	$44.12	$44.12	$44.12	4,121
2024-12-18	$45.00	$45.13	$44.25	$44.25	$44.25	10,536
2024-12-17	$45.02	$45.09	$44.97	$45.05	$45.05	5,442
2024-12-16	$45.09	$45.18	$45.08	$45.13	$45.13	9,229
2024-12-13	$45.10	$45.15	$44.99	$45.06	$45.06	6,829
2024-12-12	$45.06	$45.16	$45.01	$45.04	$45.04	11,620
2024-12-11	$45.13	$45.16	$45.11	$45.13	$45.13	4,191
2024-12-10	$45.02	$45.07	$44.94	$44.95	$44.95	6,363
2024-12-09	$45.07	$45.10	$44.98	$45.00	$45.00	14,140
2024-12-06	$45.11	$45.17	$45.11	$45.15	$45.15	3,634
2024-12-05	$45.06	$45.10	$45.05	$45.08	$45.08	3,943
2024-12-04	$45.07	$45.11	$45.05	$45.11	$45.11	13,475
2024-12-03	$44.91	$45.01	$44.90	$44.99	$44.99	11,950
2024-12-02	$44.93	$44.99	$44.92	$44.96	$44.96	9,912
2024-11-29	$44.86	$44.94	$44.85	$44.93	$44.93	3,855
2024-11-27	$44.81	$44.81	$44.74	$44.75	$44.75	2,260
2024-11-26	$44.80	$44.84	$44.73	$44.84	$44.84	7,270
2024-11-25	$44.72	$44.75	$44.61	$44.68	$44.68	4,064
2024-11-22	$44.50	$44.57	$44.49	$44.57	$44.57	6,825
2024-11-21	$44.21	$44.48	$44.21	$44.44	$44.44	4,354
2024-11-20	$44.15	$44.30	$44.01	$44.27	$44.27	8,021
2024-11-19	$44.02	$44.33	$44.02	$44.29	$44.29	10,203
2024-11-18	$44.05	$44.25	$44.04	$44.19	$44.19	6,027
2024-11-15	$44.25	$44.25	$43.96	$44.08	$44.08	2,682
2024-11-14	$44.55	$44.56	$44.43	$44.44	$44.44	22,524
2024-11-13	$44.51	$44.64	$44.51	$44.57	$44.57	10,594
2024-11-12	$44.58	$44.61	$44.40	$44.49	$44.49	12,243
2024-11-11	$44.59	$44.60	$44.53	$44.54	$44.54	122,402
2024-11-08	$44.52	$44.61	$44.51	$44.52	$44.52	20,741
2024-11-07	$44.40	$44.43	$44.39	$44.41	$44.41	35,755
2024-11-06	$44.02	$44.26	$44.02	$44.22	$44.22	7,625
2024-11-05	$43.29	$43.56	$43.29	$43.50	$43.50	30,510
2024-11-04	$43.20	$43.30	$43.09	$43.22	$43.22	76,618
2024-11-01	$43.28	$43.47	$43.24	$43.26	$43.26	170,797
2024-10-31	$43.25	$43.28	$43.15	$43.19	$43.19	10,140
2024-10-30	$43.75	$43.81	$43.69	$43.69	$43.69	3,502
2024-10-29	$43.68	$43.87	$43.68	$43.76	$43.76	14,720
2024-10-28	$43.80	$43.81	$43.74	$43.76	$43.76	5,590
2024-10-25	$43.75	$43.92	$43.65	$43.65	$43.65	1,674
2024-10-24	$43.69	$43.69	$43.50	$43.63	$43.63	6,627
2024-10-23	$43.70	$43.76	$43.55	$43.56	$43.56	22,212
2024-10-22	$43.72	$43.87	$43.72	$43.83	$43.83	391,391
2024-10-21	$43.81	$43.84	$43.68	$43.82	$43.82	9,084
2024-10-18	$43.84	$43.93	$43.82	$43.84	$43.84	4,627
2024-10-17	$43.83	$43.87	$43.72	$43.73	$43.73	18,675
2024-10-16	$43.60	$43.75	$43.55	$43.70	$43.70	18,973
2024-10-15	$43.83	$43.83	$43.53	$43.58	$43.58	9,770
2024-10-14	$43.67	$43.86	$43.67	$43.77	$43.77	20,982
2024-10-11	$43.41	$43.62	$43.41	$43.60	$43.60	12,399
2024-10-10	$43.40	$43.50	$43.34	$43.39	$43.39	48,505
2024-10-09	$43.37	$43.49	$43.34	$43.45	$43.45	6,398
2024-10-08	$43.10	$43.31	$43.10	$43.26	$43.26	4,840
2024-10-07	$43.20	$43.21	$42.96	$42.96	$42.96	5,924
2024-10-04	$43.22	$43.29	$43.02	$43.26	$43.26	9,177
2024-10-03	$42.98	$43.08	$42.91	$43.00	$43.00	10,164
2024-10-02	$42.97	$43.15	$42.97	$43.07	$43.07	11,236
2024-10-01	$43.18	$43.21	$42.95	$43.04	$43.04	95,228
2024-09-30	$43.19	$43.37	$43.17	$43.37	$43.37	9,348
2024-09-27	$43.33	$43.35	$43.20	$43.20	$43.20	11,498
2024-09-26	$43.31	$43.35	$43.18	$43.30	$43.30	26,332
2024-09-25	$43.22	$43.22	$43.11	$43.17	$43.17	14,840
2024-09-24	$43.19	$43.20	$43.06	$43.18	$43.18	3,493
2024-09-23	$43.02	$43.17	$43.01	$43.10	$43.10	30,129
2024-09-20	$42.95	$43.06	$42.89	$42.98	$42.98	41,183
2024-09-19	$42.99	$43.14	$42.93	$43.03	$43.03	95,119
2024-09-18	$42.61	$42.84	$42.02	$42.49	$42.49	12,540
2024-09-17	$42.69	$42.79	$42.54	$42.59	$42.59	11,913
2024-09-16	$42.59	$42.65	$42.47	$42.62	$42.62	14,434
2024-09-13	$42.50	$42.64	$42.47	$42.62	$42.62	9,083
2024-09-12	$42.08	$42.47	$42.08	$42.46	$42.46	5,939
2024-09-11	$41.82	$42.24	$41.37	$42.24	$42.24	8,842
2024-09-10	$41.71	$41.88	$41.53	$41.82	$41.82	39,520
2024-09-09	$41.74	$41.81	$41.59	$41.69	$41.69	18,585
2024-09-06	$41.91	$41.91	$41.37	$41.42	$41.42	51,833
2024-09-05	$42.08	$42.08	$41.76	$41.83	$41.83	8,378
2024-09-04	$42.50	$42.50	$41.84	$41.99	$41.99	34,386
2024-09-03	$42.47	$42.47	$41.95	$41.98	$41.98	46,921
2024-08-30	$42.58	$42.67	$42.35	$42.67	$42.67	8,219
2024-08-29	$42.43	$42.63	$42.33	$42.35	$42.35	13,203
2024-08-28	$42.49	$42.50	$42.16	$42.38	$42.38	5,743
2024-08-27	$42.49	$42.55	$42.46	$42.51	$42.51	9,059
2024-08-26	$42.54	$42.65	$42.36	$42.45	$42.45	11,144
2024-08-23	$42.53	$42.58	$42.35	$42.58	$42.58	10,365
2024-08-22	$42.47	$42.49	$42.11	$42.16	$42.16	10,055
2024-08-21	$42.38	$42.53	$42.32	$42.49	$42.49	23,618
2024-08-20	$42.36	$42.47	$42.30	$42.30	$42.30	7,494
2024-08-19	$42.27	$42.43	$42.15	$42.43	$42.43	26,140
2024-08-16	$41.99	$42.16	$41.99	$42.14	$42.14	14,170
2024-08-15	$41.84	$42.05	$41.84	$42.05	$42.05	13,859
2024-08-14	$41.40	$41.58	$41.38	$41.56	$41.56	17,013
2024-08-13	$41.19	$41.47	$41.16	$41.47	$41.47	20,587
2024-08-12	$41.01	$41.05	$40.83	$40.89	$40.89	8,221
2024-08-09	$40.74	$40.94	$40.71	$40.94	$40.94	16,416
2024-08-08	$40.35	$40.81	$40.35	$40.70	$40.70	13,204
2024-08-07	$40.59	$40.80	$39.99	$40.04	$40.04	66,044
2024-08-06	$39.98	$40.68	$39.98	$40.24	$40.24	30,205
2024-08-05	$39.22	$40.28	$38.50	$39.97	$39.97	129,286
2024-08-02	$40.70	$40.87	$40.64	$40.85	$40.85	52,540
2024-08-01	$42.04	$42.04	$41.20	$41.43	$41.43	24,726
2024-07-31	$41.73	$41.97	$41.17	$41.81	$41.81	28,230
2024-07-30	$41.58	$41.58	$41.28	$41.34	$41.34	12,065
2024-07-29	$41.54	$41.60	$41.44	$41.48	$41.48	19,453
2024-07-26	$41.36	$41.65	$41.35	$41.47	$41.47	10,080
2024-07-25	$41.24	$41.58	$41.13	$41.13	$41.13	30,103
2024-07-24	$41.68	$41.69	$41.26	$41.26	$41.26	5,652
2024-07-23	$42.09	$42.11	$41.88	$41.95	$41.95	17,587
2024-07-22	$41.99	$42.06	$41.83	$42.01	$42.01	28,729
2024-07-19	$41.92	$41.92	$41.66	$41.66	$41.66	2,103
2024-07-18	$42.20	$42.20	$41.83	$41.96	$41.96	11,608
2024-07-17	$42.21	$42.25	$42.10	$42.10	$42.10	15,553
2024-07-16	$42.37	$42.50	$42.37	$42.46	$42.46	14,575
2024-07-15	$42.32	$42.47	$42.29	$42.35	$42.35	15,597
2024-07-12	$42.20	$42.47	$42.19	$42.26	$42.26	55,536
2024-07-11	$42.38	$42.40	$42.10	$42.14	$42.14	5,216
2024-07-10	$42.17	$42.38	$42.13	$42.38	$42.38	6,872
2024-07-09	$42.08	$42.15	$42.05	$42.10	$42.10	11,629
2024-07-08	$42.14	$42.14	$41.99	$42.09	$42.09	12,776
2024-07-05	$41.88	$42.04	$41.86	$42.00	$42.00	17,838
2024-07-03	$41.73	$41.88	$41.72	$41.86	$41.86	30,841
2024-07-02	$41.53	$41.76	$41.48	$41.76	$41.76	71,299
2024-07-01	$41.50	$41.58	$41.44	$41.58	$41.58	333,515
2024-06-28	$41.70	$41.77	$41.43	$41.49	$41.49	6,524
2024-06-27	$41.55	$41.60	$41.49	$41.57	$41.57	13,224
2024-06-26	$41.46	$41.54	$41.42	$41.54	$41.54	8,526
2024-06-25	$41.47	$41.52	$41.36	$41.51	$41.51	21,410
2024-06-24	$41.47	$41.56	$41.39	$41.39	$41.39	228,744
2024-06-21	$41.41	$41.52	$41.39	$41.47	$41.47	18,101
2024-06-20	$41.63	$41.67	$41.41	$41.49	$41.49	84,507
2024-06-18	$41.54	$41.59	$41.46	$41.59	$41.59	48,953
2024-06-17	$41.25	$41.57	$41.13	$41.50	$41.50	43,181
2024-06-14	$41.19	$41.28	$41.16	$41.28	$41.28	6,589
2024-06-13	$41.26	$41.29	$41.09	$41.29	$41.29	32,413
2024-06-12	$41.21	$41.31	$41.08	$41.23	$41.23	37,394
2024-06-11	$40.80	$40.97	$40.69	$40.97	$40.97	23,588
2024-06-10	$40.73	$40.89	$40.71	$40.89	$40.89	6,422
2024-06-07	$40.75	$40.90	$40.69	$40.81	$40.81	9,240
2024-06-06	$40.83	$40.87	$40.76	$40.84	$40.84	23,848
2024-06-05	$40.57	$40.84	$40.54	$40.84	$40.84	9,647
2024-06-04	$40.39	$40.53	$40.30	$40.48	$40.48	12,156
2024-06-03	$40.65	$40.65	$40.19	$40.44	$40.44	92,407
2024-05-31	$40.24	$40.39	$39.95	$40.39	$40.39	45,321
2024-05-30	$40.23	$40.31	$40.14	$40.17	$40.17	14,182
2024-05-29	$40.60	$40.62	$40.29	$40.29	$40.29	24,238
2024-05-28	$40.59	$40.64	$40.45	$40.58	$40.58	484,372
2024-05-24	$40.42	$40.54	$40.42	$40.54	$40.54	47,104
2024-05-23	$40.70	$40.87	$40.21	$40.32	$40.32	36,991
2024-05-22	$40.61	$40.63	$40.40	$40.51	$40.51	94,571
2024-05-21	$40.53	$40.62	$40.47	$40.62	$40.62	17,767
2024-05-20	$40.49	$40.63	$40.49	$40.54	$40.54	24,470
2024-05-17	$40.47	$40.50	$40.41	$40.48	$40.48	25,882
2024-05-16	$40.52	$40.60	$40.46	$40.46	$40.46	68,241
2024-05-15	$40.23	$40.52	$40.23	$40.50	$40.50	165,241
2024-05-14	$40.06	$40.18	$39.96	$40.15	$40.15	40,469
2024-05-13	$40.03	$40.05	$39.96	$40.02	$40.02	46,076
2024-05-10	$40.07	$40.07	$39.95	$40.02	$40.02	32,387
2024-05-09	$39.82	$39.97	$39.76	$39.97	$39.97	75,197
2024-05-08	$39.71	$39.83	$39.64	$39.81	$39.81	154,029
2024-05-07	$39.82	$39.87	$39.74	$39.81	$39.81	15,331
2024-05-06	$39.59	$39.72	$39.57	$39.72	$39.72	14,528
2024-05-03	$39.39	$39.51	$39.33	$39.47	$39.47	18,546
2024-05-02	$38.91	$39.12	$38.88	$39.10	$39.10	8,882
2024-05-01	$38.85	$39.22	$38.82	$38.87	$38.87	12,543
2024-04-30	$39.33	$39.35	$38.97	$38.97	$38.97	57,272
2024-04-29	$39.32	$39.42	$39.24	$39.34	$39.34	34,032
2024-04-26	$39.32	$39.34	$39.24	$39.28	$39.28	40,273
2024-04-25	$38.76	$39.05	$38.66	$39.02	$39.02	105,494
2024-04-24	$39.21	$39.21	$39.01	$39.13	$39.13	56,833
2024-04-23	$38.93	$39.16	$38.93	$39.09	$39.09	178,224
2024-04-22	$38.70	$38.89	$38.51	$38.80	$38.80	43,464
2024-04-19	$38.78	$38.78	$38.47	$38.50	$38.50	60,152
2024-04-18	$38.91	$39.00	$38.67	$38.76	$38.76	37,712
2024-04-17	$39.14	$39.14	$38.71	$38.82	$38.82	44,728
2024-04-16	$38.98	$39.12	$38.85	$38.98	$38.98	60,562
2024-04-15	$39.53	$39.58	$38.93	$39.01	$39.01	28,070
2024-04-12	$39.56	$39.60	$39.28	$39.36	$39.36	18,725
2024-04-11	$39.59	$39.82	$39.50	$39.78	$39.78	93,486
2024-04-10	$39.45	$39.63	$39.44	$39.55	$39.55	121,213
2024-04-09	$39.87	$39.87	$39.57	$39.80	$39.80	296,885
2024-04-08	$39.84	$39.84	$39.74	$39.79	$39.79	118,175
2024-04-05	$39.57	$39.85	$39.57	$39.77	$39.77	97,555
2024-04-04	$40.04	$40.05	$39.40	$39.47	$39.47	101,950
2024-04-03	$39.67	$39.91	$39.67	$39.82	$39.82	123,982
2024-04-02	$39.72	$39.80	$39.64	$39.79	$39.79	373,253
2024-04-01	$40.42	$40.42	$39.86	$39.99	$39.99	985,259
2024-03-28	$40.04	$40.05	$39.96	$40.04	$40.04	358,372
2024-03-27	$40.00	$40.03	$39.96	$39.96	$39.96	31,755
2024-03-26	$39.93	$40.02	$39.93	$39.99	$39.99	17,854
2024-03-25	$40.11	$40.11	$39.94	$39.98	$39.98	6,561
2024-03-22	$39.94	$40.01	$39.92	$39.95	$39.95	7,813
2024-03-21	$39.95	$39.98	$39.92	$39.95	$39.95	4,933
2024-03-20	$39.95	$39.97	$39.91	$39.97	$39.97	12,322
2024-03-19	$39.95	$39.95	$39.89	$39.93	$39.93	2,216
2024-03-18	$39.90	$39.92	$39.88	$39.91	$39.91	5,140
2024-03-15	$39.86	$39.90	$39.84	$39.90	$39.90	8,095
2024-03-14	$39.85	$39.94	$39.83	$39.87	$39.87	3,005
2024-03-13	$39.86	$39.92	$39.84	$39.88	$39.88	9,404
2024-03-12	$39.87	$39.89	$39.83	$39.85	$39.85	7,663
2024-03-11	$39.76	$39.85	$39.76	$39.85	$39.85	4,095
2024-03-08	$39.79	$39.83	$39.77	$39.78	$39.78	9,054
2024-03-07	$39.80	$39.84	$39.76	$39.80	$39.80	6,528
2024-03-06	$39.76	$39.76	$39.73	$39.76	$39.76	1,094
2024-03-05	$39.72	$39.73	$39.70	$39.71	$39.71	8,661
2024-03-04	$39.77	$39.83	$39.75	$39.76	$39.76	5,546
2024-03-01	$39.75	$39.78	$39.75	$39.75	$39.75	27,910
2024-02-29	$39.69	$39.75	$39.68	$39.71	$39.71	12,610
2024-02-28	$39.65	$39.72	$39.65	$39.70	$39.70	91,007
2024-02-27	$39.66	$39.68	$39.64	$39.68	$39.68	1,959
2024-02-26	$39.66	$39.72	$39.65	$39.67	$39.67	11,353
2024-02-23	$39.67	$39.70	$39.64	$39.64	$39.64	6,319
2024-02-22	$39.57	$39.63	$39.56	$39.63	$39.63	12,758
2024-02-21	$39.32	$39.38	$39.30	$39.38	$39.38	31,345
2024-02-20	$39.33	$39.42	$39.29	$39.33	$39.33	32,090
2024-02-16	$39.42	$39.52	$39.41	$39.41	$39.41	3,437
2024-02-15	$39.44	$39.49	$39.37	$39.44	$39.44	32,541
2024-02-14	$39.37	$39.39	$39.31	$39.39	$39.39	15,297
2024-02-13	$39.23	$39.32	$39.15	$39.23	$39.23	8,253
2024-02-12	$39.41	$39.49	$39.39	$39.40	$39.40	27,669
2024-02-09	$39.38	$39.47	$39.38	$39.42	$39.42	6,527
2024-02-08	$39.36	$39.40	$39.32	$39.40	$39.40	8,455
2024-02-07	$39.30	$39.39	$39.27	$39.35	$39.35	47,815
2024-02-06	$39.18	$39.23	$39.18	$39.23	$39.23	2,152
2024-02-05	$39.11	$39.23	$39.11	$39.20	$39.20	4,638
2024-02-02	$39.05	$39.22	$39.03	$39.21	$39.21	6,281
2024-02-01	$38.86	$39.01	$38.85	$39.00	$39.00	10,160
2024-01-31	$39.02	$39.02	$38.77	$38.78	$38.78	25,830
2024-01-30	$39.08	$39.13	$39.03	$39.03	$39.03	15,897
2024-01-29	$38.94	$39.07	$38.90	$39.07	$39.07	9,058
2024-01-26	$38.99	$39.02	$38.90	$38.95	$38.95	14,760
2024-01-25	$38.90	$38.94	$38.87	$38.92	$38.92	3,154
2024-01-24	$38.94	$38.94	$38.82	$38.89	$38.89	9,467
2024-01-23	$38.78	$38.84	$38.75	$38.84	$38.84	3,943
2024-01-22	$38.71	$38.75	$38.70	$38.72	$38.72	6,304
2024-01-19	$38.44	$38.67	$38.41	$38.64	$38.64	11,149
2024-01-18	$38.25	$38.43	$38.18	$38.37	$38.37	20,129
2024-01-17	$38.10	$38.15	$38.02	$38.15	$38.15	1,733
2024-01-16	$38.32	$38.35	$38.25	$38.25	$38.25	2,283
2024-01-12	$38.40	$38.40	$38.34	$38.39	$38.39	3,252
2024-01-11	$38.20	$38.40	$38.20	$38.39	$38.39	202,619
2024-01-10	$38.28	$38.37	$38.27	$38.34	$38.34	3,604
2024-01-09	$38.03	$38.27	$38.03	$38.16	$38.16	12,918
2024-01-08	$37.83	$38.22	$37.83	$38.21	$38.21	6,101
2024-01-05	$37.77	$37.87	$37.77	$37.85	$37.85	5,806
2024-01-04	$37.90	$37.93	$37.79	$37.79	$37.79	15,440
2024-01-03	$37.89	$38.04	$37.86	$37.86	$37.86	23,093
2024-01-02	$38.04	$38.09	$37.97	$38.04	$38.04	4,593
2023-12-29	$38.19	$38.25	$38.17	$38.21	$38.21	4,479
2023-12-28	$38.29	$38.29	$38.23	$38.24	$38.24	5,717
2023-12-27	$37.61	$38.25	$37.61	$38.22	$38.22	4,808
2023-12-26	$38.10	$38.21	$38.10	$38.18	$38.18	4,688
2023-12-22	$38.09	$38.11	$38.05	$38.05	$38.05	7,730
2023-12-21	$37.90	$37.99	$37.79	$37.99	$37.99	5,214
2023-12-20	$38.02	$38.15	$37.77	$37.80	$37.80	14,836
2023-12-19	$38.08	$38.12	$38.05	$38.12	$38.12	3,910
2023-12-18	$38.02	$38.05	$37.98	$38.00	$38.00	3,288
2023-12-15	$37.81	$37.92	$37.81	$37.90	$37.90	7,209
2023-12-14	$37.98	$37.98	$37.82	$37.86	$37.86	19,972
2023-12-13	$37.42	$37.81	$37.42	$37.79	$37.79	6,694
2023-12-12	$37.32	$37.43	$37.29	$37.43	$37.43	2,552
2023-12-11	$37.25	$37.30	$37.15	$37.30	$37.30	2,661
2023-12-08	$37.02	$37.18	$36.99	$37.18	$37.18	4,387
2023-12-07	$37.00	$37.09	$36.94	$37.01	$37.01	5,857
2023-12-06	$37.00	$37.00	$36.79	$36.79	$36.79	1,354
2023-12-05	$36.88	$36.97	$36.85	$36.91	$36.91	3,180
2023-12-04	$36.89	$36.94	$36.79	$36.94	$36.94	17,444
2023-12-01	$36.96	$37.11	$36.96	$37.09	$37.09	3,956
2023-11-30	$36.74	$36.91	$36.72	$36.91	$36.91	6,840
2023-11-29	$37.00	$37.00	$36.77	$36.79	$36.79	4,786
2023-11-28	$36.82	$36.84	$36.74	$36.82	$36.82	9,203
2023-11-27	$36.80	$36.80	$36.79	$36.80	$36.80	21,100
2023-11-24	$36.85	$36.85	$36.83	$36.83	$36.83	379
2023-11-22	$36.83	$36.84	$36.77	$36.82	$36.82	4,491
2023-11-21	$36.63	$36.71	$36.63	$36.69	$36.69	2,025
2023-11-20	$36.66	$36.77	$36.66	$36.75	$36.75	1,243
2023-11-17	$36.47	$36.58	$36.44	$36.53	$36.53	18,596
2023-11-16	$36.47	$36.50	$36.39	$36.48	$36.48	14,449
2023-11-15	$36.44	$36.53	$36.42	$36.43	$36.43	211,542
2023-11-14	$36.21	$36.42	$36.19	$36.38	$36.38	1,947
2023-11-13	$35.70	$35.85	$35.70	$35.84	$35.84	2,376
2023-11-10	$35.46	$35.86	$35.46	$35.86	$35.86	1,366
2023-11-09	$35.65	$35.67	$35.39	$35.39	$35.39	3,414
2023-11-08	$35.59	$35.64	$35.54	$35.64	$35.64	11,569
2023-11-07	$35.48	$35.64	$35.44	$35.64	$35.64	4,651
2023-11-06	$35.55	$35.56	$35.43	$35.50	$35.50	14,227
2023-11-03	$35.30	$35.55	$35.30	$35.48	$35.48	3,901
2023-11-02	$35.07	$35.19	$35.04	$35.19	$35.19	4,682
2023-11-01	$34.49	$34.69	$34.49	$34.69	$34.69	1,363
2023-10-31	$34.14	$34.41	$34.14	$34.41	$34.41	9,964
2023-10-30	$34.10	$34.27	$34.06	$34.26	$34.26	9,452
2023-10-27	$34.09	$34.12	$33.91	$33.91	$33.91	5,843
2023-10-26	$34.23	$34.30	$34.01	$34.06	$34.06	5,115
2023-10-25	$34.45	$34.45	$34.37	$34.37	$34.37	1,002
2023-10-24	$34.72	$34.78	$34.65	$34.77	$34.77	1,796
2023-10-23	$34.65	$34.80	$34.53	$34.53	$34.53	1,667
2023-10-20	$34.66	$34.79	$34.62	$34.62	$34.62	2,738
2023-10-19	$35.20	$35.20	$34.97	$34.97	$34.97	2,273
2023-10-18	$35.42	$35.42	$35.16	$35.16	$35.16	1,877
2023-10-17	$35.43	$35.54	$35.43	$35.54	$35.54	1,013
2023-10-16	$35.55	$35.60	$35.54	$35.58	$35.58	1,647
2023-10-13	$35.47	$35.47	$35.25	$35.25	$35.25	1,777
2023-10-12	$35.53	$35.60	$35.35	$35.39	$35.39	5,672
2023-10-11	$35.47	$35.60	$35.43	$35.60	$35.60	223,912
2023-10-10	$35.37	$35.57	$35.37	$35.44	$35.44	2,782
2023-10-09	$35.07	$35.33	$35.01	$35.29	$35.29	5,108
2023-10-06	$34.62	$35.19	$34.60	$35.10	$35.10	5,139
2023-10-05	$34.79	$34.79	$34.63	$34.79	$34.79	3,598
2023-10-04	$34.64	$34.86	$34.64	$34.85	$34.85	5,971
2023-10-03	$34.83	$34.83	$34.59	$34.66	$34.66	4,497
2023-10-02	$34.98	$35.01	$34.81	$35.01	$35.01	9,470
2023-09-29	$35.24	$35.24	$34.90	$34.97	$34.97	10,805
2023-09-28	$34.89	$35.14	$34.84	$35.08	$35.08	37,391
2023-09-27	$34.82	$34.95	$34.67	$34.88	$34.88	3,987
2023-09-26	$35.13	$35.13	$34.87	$34.89	$34.89	5,339
2023-09-25	$35.06	$35.26	$35.06	$35.26	$35.26	10,887
2023-09-22	$35.33	$35.35	$35.12	$35.12	$35.12	5,244
2023-09-21	$35.40	$35.43	$35.22	$35.22	$35.22	10,837
2023-09-20	$35.94	$35.98	$35.66	$35.66	$35.66	6,628
2023-09-19	$35.78	$35.91	$35.76	$35.91	$35.91	149,639
2023-09-18	$35.96	$36.01	$35.93	$35.96	$35.96	8,743
2023-09-15	$36.15	$36.15	$35.93	$35.93	$35.93	7,529
2023-09-14	$36.20	$36.28	$36.20	$36.25	$36.25	18,180
2023-09-13	$35.99	$36.03	$35.99	$36.03	$36.03	368
2023-09-12	$36.05	$36.07	$35.97	$36.00	$36.00	5,468
2023-09-11	$36.13	$36.15	$36.05	$36.13	$36.13	5,730
2023-09-08	$36.00	$36.05	$35.93	$35.96	$35.96	6,648
2023-09-07	$35.82	$35.94	$35.81	$35.94	$35.94	3,110
2023-09-06	$36.05	$36.05	$35.88	$35.99	$35.99	2,218
2023-09-05	$36.18	$36.23	$36.17	$36.18	$36.18	5,271
2023-09-01	$36.36	$36.36	$36.26	$36.29	$36.29	1,941
2023-08-31	$36.30	$36.34	$36.25	$36.25	$36.25	3,959
2023-08-30	$36.13	$36.28	$36.13	$36.22	$36.22	5,260
2023-08-29	$36.08	$36.13	$36.06	$36.13	$36.13	1,174
2023-08-28	$35.67	$35.78	$35.65	$35.77	$35.77	9,852
2023-08-25	$35.57	$35.64	$35.38	$35.62	$35.62	7,607
2023-08-24	$35.72	$35.72	$35.46	$35.46	$35.46	3,291
2023-08-23	$35.51	$35.80	$35.51	$35.76	$35.76	12,294
2023-08-22	$35.51	$35.58	$35.47	$35.49	$35.49	9,179
2023-08-21	$35.52	$35.58	$35.40	$35.58	$35.58	1,873
2023-08-18	$35.16	$35.38	$35.16	$35.37	$35.37	3,663
2023-08-17	$35.59	$35.61	$35.33	$35.41	$35.41	9,785
2023-08-16	$35.80	$35.87	$35.62	$35.62	$35.62	3,343
2023-08-15	$35.86	$35.91	$35.79	$35.79	$35.79	5,431
2023-08-14	$35.82	$36.05	$35.82	$36.05	$36.05	5,087
2023-08-11	$35.84	$35.99	$35.80	$35.93	$35.93	3,616
2023-08-10	$36.21	$36.22	$35.94	$35.94	$35.94	58,038
2023-08-09	$36.04	$36.07	$35.92	$35.93	$35.93	5,534
2023-08-08	$35.96	$36.10	$35.96	$36.10	$36.10	3,430
2023-08-07	$36.11	$36.19	$36.08	$36.19	$36.19	3,062
2023-08-04	$36.25	$36.27	$35.95	$35.98	$35.98	14,669
2023-08-03	$36.02	$36.16	$35.99	$36.10	$36.10	3,793
2023-08-02	$36.29	$36.29	$36.11	$36.15	$36.15	18,487
2023-08-01	$36.46	$36.47	$36.40	$36.46	$36.46	6,386
2023-07-31	$36.57	$36.57	$36.43	$36.48	$36.48	13,674
2023-07-28	$36.57	$36.57	$36.45	$36.48	$36.48	2,652
2023-07-27	$36.55	$36.55	$36.24	$36.26	$36.26	11,798
2023-07-26	$36.34	$36.41	$36.33	$36.41	$36.41	6,022
2023-07-25	$36.30	$36.49	$36.30	$36.42	$36.42	3,380
2023-07-24	$36.26	$36.41	$36.26	$36.34	$36.34	7,591
2023-07-21	$36.33	$36.33	$36.21	$36.23	$36.23	5,710
2023-07-20	$36.30	$36.30	$36.22	$36.26	$36.26	2,876
2023-07-19	$36.39	$36.41	$36.34	$36.37	$36.37	10,342
2023-07-18	$36.14	$36.36	$36.14	$36.35	$36.35	4,273
2023-07-17	$36.12	$36.25	$36.11	$36.22	$36.22	54,830
2023-07-14	$36.15	$36.15	$36.08	$36.12	$36.12	6,557
2023-07-13	$36.06	$36.14	$36.03	$36.13	$36.13	11,735
2023-07-12	$35.98	$35.99	$35.91	$35.93	$35.93	6,992
2023-07-11	$35.56	$35.71	$35.56	$35.71	$35.71	365,441
2023-07-10	$35.58	$35.58	$35.48	$35.53	$35.53	7,279
2023-07-07	$35.87	$36.20	$35.47	$35.47	$35.47	9,561
2023-07-06	$35.52	$35.55	$35.40	$35.55	$35.55	1,721
2023-07-05	$35.71	$35.80	$35.69	$35.75	$35.75	20,571
2023-07-03	$35.80	$35.82	$35.73	$35.77	$35.77	4,814
2023-06-30	$35.68	$35.84	$35.68	$35.79	$35.79	74,555
2023-06-29	$35.39	$35.46	$35.33	$35.44	$35.44	15,642
2023-06-28	$35.27	$35.39	$35.25	$35.33	$35.33	10,215
2023-06-27	$35.13	$35.40	$35.11	$35.33	$35.33	13,484
2023-06-26	$35.21	$35.23	$35.03	$35.04	$35.04	5,868
2023-06-23	$35.15	$35.26	$35.15	$35.18	$35.18	2,662
2023-06-22	$35.20	$35.32	$35.20	$35.31	$35.31	5,733
2023-06-21	$35.25	$35.34	$35.20	$35.20	$35.20	8,703
2023-06-20	$35.34	$35.40	$35.24	$35.35	$35.35	3,200
2023-06-16	$35.62	$35.62	$35.41	$35.42	$35.42	10,929
2023-06-15	$35.22	$35.59	$35.22	$35.50	$35.50	2,865
2023-06-14	$35.22	$35.34	$35.06	$35.22	$35.22	9,637
2023-06-13	$35.13	$35.24	$35.12	$35.21	$35.21	9,219
2023-06-12	$34.92	$35.05	$34.88	$35.05	$35.05	9,792
2023-06-09	$34.98	$34.98	$34.83	$34.84	$34.84	2,355
2023-06-08	$34.65	$34.78	$34.65	$34.78	$34.78	1,975
2023-06-07	$34.82	$34.82	$34.65	$34.68	$34.68	9,477
2023-06-06	$34.68	$34.76	$34.67	$34.75	$34.75	12,176
2023-06-05	$34.80	$34.82	$34.64	$34.66	$34.66	10,812
2023-06-02	$34.60	$34.75	$34.60	$34.68	$34.68	4,681
2023-06-01	$34.16	$34.38	$34.16	$34.33	$34.33	13,359
2023-05-31	$34.12	$34.19	$34.02	$34.08	$34.08	5,049
2023-05-30	$34.35	$34.35	$34.14	$34.22	$34.22	24,639
2023-05-26	$34.10	$34.29	$34.08	$34.20	$34.20	8,647
2023-05-25	$33.83	$33.92	$33.74	$33.89	$33.89	5,619
2023-05-24	$33.72	$33.73	$33.62	$33.70	$33.70	18,266
2023-05-23	$34.01	$34.11	$33.85	$33.90	$33.90	48,153
2023-05-22	$34.09	$34.20	$34.09	$34.15	$34.15	11,927
2023-05-19	$34.17	$34.28	$34.10	$34.15	$34.15	6,399
2023-05-18	$33.93	$34.16	$33.89	$34.16	$34.16	8,880
2023-05-17	$33.72	$33.98	$33.67	$33.91	$33.91	23,925
2023-05-16	$33.73	$33.76	$33.61	$33.61	$33.61	7,868
2023-05-15	$33.74	$33.85	$33.69	$33.77	$33.77	29,220
2023-05-12	$33.76	$33.77	$33.56	$33.71	$33.71	2,724
2023-05-11	$33.74	$33.76	$33.65	$33.74	$33.74	15,112
2023-05-10	$33.82	$33.87	$33.60	$33.79	$33.79	126,917
2023-05-09	$33.62	$33.74	$33.62	$33.66	$33.66	14,561
2023-05-08	$33.74	$33.81	$33.70	$33.76	$33.76	13,874
2023-05-05	$33.60	$33.83	$33.59	$33.76	$33.76	20,015
2023-05-04	$33.34	$33.36	$33.20	$33.29	$33.29	12,886
2023-05-03	$33.69	$33.81	$33.47	$33.47	$33.47	21,383
2023-05-02	$33.93	$33.93	$33.48	$33.67	$33.67	37,275
2023-05-01	$33.90	$34.04	$33.90	$33.94	$33.94	16,204
2023-04-28	$33.76	$33.95	$33.74	$33.92	$33.92	14,803
2023-04-27	$33.42	$33.77	$33.39	$33.75	$33.75	23,044
2023-04-26	$33.43	$33.46	$33.21	$33.27	$33.27	39,530
2023-04-25	$33.65	$33.67	$33.35	$33.35	$33.35	26,743
2023-04-24	$33.71	$33.78	$33.61	$33.73	$33.73	14,993
2023-04-21	$33.77	$33.77	$33.60	$33.70	$33.70	13,527
2023-04-20	$33.76	$33.81	$33.58	$33.67	$33.67	35,778
2023-04-19	$33.73	$33.86	$33.70	$33.76	$33.76	28,091
2023-04-18	$33.86	$33.86	$33.74	$33.83	$33.83	24,435
2023-04-17	$33.74	$33.79	$33.62	$33.79	$33.79	15,649
2023-04-14	$33.74	$33.83	$33.55	$33.71	$33.71	26,635
2023-04-13	$33.55	$33.80	$33.48	$33.77	$33.77	20,473
2023-04-12	$33.70	$33.70	$33.40	$33.42	$33.42	56,641
2023-04-11	$33.51	$33.65	$33.49	$33.53	$33.53	180,367
2023-04-10	$33.39	$33.54	$33.27	$33.50	$33.50	50,442
2023-04-06	$33.40	$33.54	$33.31	$33.51	$33.51	38,929
2023-04-05	$33.46	$33.46	$33.32	$33.41	$33.41	254,632
2023-04-04	$33.69	$33.69	$33.41	$33.43	$33.43	263,143
2023-04-03	$33.53	$33.64	$33.44	$33.58	$33.58	167,629
2023-03-31	$33.23	$33.56	$33.20	$33.56	$33.56	329,729
2023-03-30	$33.18	$33.18	$32.95	$33.08	$33.08	41,450
2023-03-29	$32.78	$32.94	$32.75	$32.92	$32.92	20,364
2023-03-28	$32.53	$32.53	$32.37	$32.48	$32.48	9,314
2023-03-27	$32.54	$32.68	$32.51	$32.55	$32.55	8,381
2023-03-24	$32.12	$32.44	$32.12	$32.44	$32.44	5,052
2023-03-23	$32.46	$32.69	$32.16	$32.33	$32.33	6,383
2023-03-22	$32.60	$32.68	$32.29	$32.29	$32.29	3,510
2023-03-21	$32.48	$32.68	$32.42	$32.66	$32.66	13,421
2023-03-20	$32.03	$32.31	$32.03	$32.31	$32.31	3,640
2023-03-17	$32.05	$32.09	$31.99	$32.04	$32.04	3,826
2023-03-16	$31.86	$32.34	$31.85	$32.34	$32.34	6,698
2023-03-15	$31.62	$31.81	$31.61	$31.81	$31.81	4,039
2023-03-14	$31.99	$32.10	$31.74	$32.03	$32.03	11,964
2023-03-13	$31.34	$31.88	$31.30	$31.59	$31.59	4,253
2023-03-10	$31.88	$32.03	$31.52	$31.61	$31.61	16,990
2023-03-09	$32.49	$32.61	$32.01	$32.01	$32.01	6,189
2023-03-08	$32.45	$32.48	$32.39	$32.48	$32.48	1,521
2023-03-07	$32.71	$32.75	$32.42	$32.42	$32.42	6,588
2023-03-06	$32.76	$32.89	$32.74	$32.75	$32.75	4,179
2023-03-03	$32.47	$32.71	$32.47	$32.71	$32.71	3,621
2023-03-02	$32.18	$32.41	$32.11	$32.39	$32.39	7,377
2023-03-01	$32.21	$32.24	$32.13	$32.17	$32.17	6,821
2023-02-28	$32.26	$32.42	$32.26	$32.30	$32.30	11,473
2023-02-27	$32.40	$32.52	$32.30	$32.32	$32.32	7,906
2023-02-24	$32.13	$32.24	$32.13	$32.21	$32.21	2,470
2023-02-23	$32.47	$32.51	$32.23	$32.44	$32.44	1,007
2023-02-22	$32.37	$32.39	$32.24	$32.28	$32.28	1,289
2023-02-21	$32.46	$32.53	$32.29	$32.33	$32.33	10,005
2023-02-17	$32.58	$32.69	$32.55	$32.69	$32.69	6,339
2023-02-16	$32.73	$32.90	$32.69	$32.69	$32.69	11,061
2023-02-15	$32.78	$32.91	$32.78	$32.87	$32.87	2,739
2023-02-14	$32.90	$32.90	$32.74	$32.85	$32.85	7,799
2023-02-13	$32.62	$32.81	$32.62	$32.78	$32.78	5,314
2023-02-10	$32.54	$32.60	$32.50	$32.59	$32.59	2,164
2023-02-09	$32.75	$32.75	$32.51	$32.54	$32.54	1,314
2023-02-08	$32.70	$32.73	$32.66	$32.69	$32.69	3,385
2023-02-07	$32.63	$32.87	$32.62	$32.87	$32.87	5,108
2023-02-06	$32.67	$32.72	$32.63	$32.66	$32.66	12,627
2023-02-03	$32.82	$32.89	$32.75	$32.75	$32.75	12,665
2023-02-02	$32.92	$32.95	$32.78	$32.89	$32.89	11,683
2023-02-01	$32.50	$32.71	$32.40	$32.69	$32.69	11,187
2023-01-31	$32.26	$32.54	$32.26	$32.54	$32.54	3,247
2023-01-30	$32.38	$32.40	$32.25	$32.25	$32.25	1,665
2023-01-27	$32.47	$32.58	$32.46	$32.49	$32.49	2,666
2023-01-26	$32.28	$32.41	$32.23	$32.41	$32.41	5,547
2023-01-25	$32.01	$32.20	$31.91	$32.20	$32.20	1,822
2023-01-24	$32.13	$32.22	$32.13	$32.21	$32.21	2,688
2023-01-23	$32.03	$32.28	$32.03	$32.21	$32.21	11,209
2023-01-20	$31.63	$31.97	$31.62	$31.96	$31.96	10,353
2023-01-19	$31.62	$31.67	$31.49	$31.59	$31.59	4,824
2023-01-18	$31.83	$31.83	$31.73	$31.73	$31.73	442
2023-01-17	$32.10	$32.10	$32.01	$32.05	$32.05	6,574
2023-01-13	$31.83	$32.09	$31.83	$32.08	$32.08	3,947
2023-01-12	$31.90	$31.99	$31.90	$31.95	$31.95	2,564
2023-01-11	$31.66	$31.80	$31.65	$31.80	$31.80	3,150
2023-01-10	$31.35	$31.58	$31.35	$31.58	$31.58	4,617
2023-01-09	$31.55	$31.55	$31.39	$31.41	$31.41	4,316
2023-01-06	$31.00	$31.45	$31.00	$31.40	$31.40	2,189
2023-01-05	$30.89	$30.91	$30.87	$30.89	$30.89	3,562
2023-01-04	$31.10	$31.24	$30.93	$31.13	$31.13	10,619
2023-01-03	$31.16	$31.16	$30.78	$30.97	$30.97	5,893
2022-12-30	$30.90	$31.03	$30.81	$31.03	$31.03	48,663
2022-12-29	$30.83	$31.13	$30.82	$31.09	$31.09	4,092
2022-12-28	$30.95	$30.99	$30.70	$30.70	$30.70	4,432
2022-12-27	$30.93	$31.01	$30.88	$30.95	$30.95	30,917
2022-12-23	$30.81	$31.02	$30.81	$31.02	$31.02	1,678
2022-12-22	$30.94	$30.94	$30.52	$30.86	$30.86	5,697
2022-12-21	$31.01	$31.23	$31.01	$31.19	$31.19	11,185
2022-12-20	$30.82	$30.94	$30.81	$30.90	$30.90	4,556
2022-12-19	$30.96	$30.96	$30.76	$30.83	$30.83	1,485
2022-12-16	$31.11	$31.14	$30.85	$30.97	$30.97	9,249
2022-12-15	$31.42	$31.42	$31.15	$31.20	$31.20	1,327
2022-12-14	$31.93	$31.96	$31.59	$31.73	$31.73	14,698
2022-12-13	$32.03	$32.03	$31.72	$31.81	$31.81	5,510
2022-12-12	$31.42	$31.62	$31.42	$31.62	$31.62	2,179
2022-12-09	$31.38	$31.53	$31.38	$31.39	$31.39	5,974
2022-12-08	$31.51	$31.55	$31.43	$31.46	$31.46	2,417
2022-12-07	$31.28	$31.43	$31.28	$31.32	$31.32	5,480
2022-12-06	$31.43	$31.43	$31.29	$31.37	$31.37	4,234
2022-12-05	$31.79	$31.81	$31.57	$31.66	$31.66	2,203
2022-12-02	$31.89	$32.02	$31.86	$32.00	$32.00	2,214
2022-12-01	$32.03	$32.13	$31.95	$32.01	$32.01	10,797
2022-11-30	$31.39	$31.95	$31.33	$31.95	$31.95	7,229
2022-11-29	$31.43	$31.44	$31.30	$31.38	$31.38	4,705
2022-11-28	$31.63	$31.63	$31.39	$31.42	$31.42	1,879
2022-11-25	$31.77	$31.77	$31.72	$31.73	$31.73	1,731
2022-11-23	$31.67	$31.74	$31.65	$31.72	$31.72	1,522
2022-11-22	$31.43	$31.61	$31.43	$31.60	$31.60	1,912
2022-11-21	$31.34	$31.40	$31.26	$31.34	$31.34	3,037
2022-11-18	$31.35	$31.39	$31.27	$31.36	$31.36	33,470
2022-11-17	$31.09	$31.27	$31.08	$31.25	$31.25	11,439
2022-11-16	$31.36	$31.41	$31.33	$31.33	$31.33	9,419
2022-11-15	$31.66	$31.66	$31.35	$31.47	$31.47	2,790
2022-11-14	$31.40	$31.53	$31.31	$31.31	$31.31	1,007
2022-11-11	$31.35	$31.48	$31.27	$31.47	$31.47	5,462
2022-11-10	$31.01	$31.29	$30.95	$31.28	$31.28	12,534
2022-11-09	$30.39	$30.43	$30.12	$30.13	$30.13	4,983
2022-11-08	$30.59	$30.74	$30.56	$30.58	$30.58	5,192
2022-11-07	$30.30	$30.52	$30.28	$30.51	$30.51	6,747
2022-11-04	$30.13	$30.37	$29.94	$30.23	$30.23	3,279
2022-11-03	$29.96	$30.14	$29.81	$29.95	$29.95	8,590
2022-11-02	$30.58	$30.80	$30.18	$30.18	$30.18	5,057
2022-11-01	$31.00	$31.00	$30.66	$30.71	$30.71	2,447
2022-10-31	$30.83	$30.86	$30.75	$30.75	$30.75	5,401
2022-10-28	$30.62	$30.91	$30.62	$30.91	$30.91	4,240
2022-10-27	$30.49	$30.60	$30.38	$30.38	$30.38	15,509
2022-10-26	$30.62	$30.69	$30.51	$30.51	$30.51	3,205
2022-10-25	$30.33	$30.64	$30.33	$30.64	$30.64	3,112
2022-10-24	$30.08	$30.32	$30.08	$30.26	$30.26	1,928
2022-10-21	$29.65	$30.03	$29.63	$30.03	$30.03	5,297
2022-10-20	$29.70	$29.89	$29.46	$29.55	$29.55	2,087
2022-10-19	$29.79	$29.82	$29.63	$29.74	$29.74	1,997
2022-10-18	$29.87	$29.87	$29.67	$29.81	$29.81	2,913
2022-10-17	$29.52	$29.60	$29.52	$29.59	$29.59	903
2022-10-14	$29.31	$29.31	$29.02	$29.02	$29.02	9,099
2022-10-13	$28.50	$29.59	$28.50	$29.54	$29.54	3,451
2022-10-12	$29.02	$29.15	$28.99	$28.99	$28.99	5,467
2022-10-11	$29.05	$29.31	$28.94	$29.02	$29.02	4,010
2022-10-10	$29.41	$29.41	$29.08	$29.20	$29.20	5,444
2022-10-07	$29.54	$29.57	$29.28	$29.38	$29.38	10,904
2022-10-06	$30.02	$30.12	$29.97	$29.99	$29.99	27,862
2022-10-05	$29.89	$30.20	$29.86	$30.19	$30.19	1,028
2022-10-04	$29.92	$30.23	$29.92	$30.23	$30.23	3,065
2022-10-03	$29.38	$29.69	$29.38	$29.59	$29.59	12,048
2022-09-30	$29.36	$29.45	$29.07	$29.07	$29.07	97,398
2022-09-29	$29.48	$29.48	$29.15	$29.35	$29.35	8,160
2022-09-28	$29.38	$29.85	$29.38	$29.84	$29.84	18,534
2022-09-27	$29.76	$29.76	$29.24	$29.37	$29.37	5,493
2022-09-26	$29.62	$29.75	$29.37	$29.44	$29.44	3,472
2022-09-23	$29.80	$29.80	$29.38	$29.62	$29.62	7,831
2022-09-22	$30.02	$30.10	$30.02	$30.10	$30.10	2,623
2022-09-21	$30.64	$30.68	$30.22	$30.22	$30.22	2,701
2022-09-20	$30.53	$30.61	$30.42	$30.55	$30.55	18,518
2022-09-19	$30.55	$30.78	$30.54	$30.78	$30.78	4,816
2022-09-16	$30.48	$30.64	$30.44	$30.64	$30.64	11,408
2022-09-15	$30.98	$30.98	$30.73	$30.79	$30.79	905
2022-09-14	$30.98	$31.02	$30.86	$30.99	$30.99	5,109
2022-09-13	$31.24	$31.25	$30.86	$30.91	$30.91	3,248
2022-09-12	$31.87	$31.91	$31.81	$31.89	$31.89	983
2022-09-09	$31.50	$31.71	$31.50	$31.69	$31.69	1,764
2022-09-08	$31.03	$31.33	$31.03	$31.33	$31.33	1,086
2022-09-07	$30.85	$31.20	$30.85	$31.20	$31.20	2,147
2022-09-06	$30.79	$30.84	$30.75	$30.78	$30.78	4,186
2022-09-02	$31.22	$31.38	$30.87	$30.87	$30.87	5,913
2022-09-01	$30.85	$31.05	$30.83	$31.05	$31.05	10,275
2022-08-31	$31.22	$31.30	$31.07	$31.07	$31.07	5,738
2022-08-30	$31.18	$31.23	$31.09	$31.16	$31.16	5,924
2022-08-29	$31.43	$31.53	$31.41	$31.43	$31.43	9,837
2022-08-26	$32.31	$32.31	$31.57	$31.57	$31.57	11,797
2022-08-25	$32.23	$32.32	$32.11	$32.32	$32.32	6,707
2022-08-24	$31.96	$32.07	$31.95	$32.02	$32.02	2,181
2022-08-23	$32.01	$32.01	$31.94	$31.95	$31.95	2,311
2022-08-22	$32.11	$32.11	$31.94	$31.98	$31.98	10,829
2022-08-19	$32.62	$32.62	$32.47	$32.52	$32.52	46,051
2022-08-18	$32.64	$32.82	$32.64	$32.77	$32.77	23,941
2022-08-17	$32.64	$32.85	$32.62	$32.73	$32.73	4,942
2022-08-16	$32.77	$32.98	$32.77	$32.86	$32.86	12,125
2022-08-15	$32.70	$32.85	$32.68	$32.85	$32.85	8,136
2022-08-12	$32.52	$32.73	$32.45	$32.73	$32.73	12,090
2022-08-11	$32.59	$32.59	$32.34	$32.38	$32.38	4,335
2022-08-10	$32.33	$32.36	$32.27	$32.36	$32.36	5,036
2022-08-09	$31.90	$31.90	$31.82	$31.89	$31.89	842
2022-08-08	$32.19	$32.19	$31.92	$31.99	$31.99	1,565
2022-08-05	$31.84	$32.03	$31.84	$32.01	$32.01	4,470
2022-08-04	$31.96	$32.06	$31.96	$32.03	$32.03	14,986
2022-08-03	$31.79	$32.11	$31.79	$32.09	$32.09	75,566
2022-08-02	$31.80	$31.94	$31.71	$31.71	$31.71	52,653
2022-08-01	$31.86	$31.86	$31.77	$31.86	$31.86	6,280
2022-07-29	$31.83	$31.95	$31.81	$31.95	$31.95	4,868
2022-07-28	$31.28	$31.67	$31.28	$31.67	$31.67	6,171
2022-07-27	$31.03	$31.38	$30.99	$31.38	$31.38	5,829
2022-07-26	$30.96	$30.96	$30.77	$30.80	$30.80	2,221
2022-07-25	$31.03	$31.03	$30.90	$31.02	$31.02	2,768
2022-07-22	$31.24	$31.24	$30.90	$30.99	$30.99	9,269
2022-07-21	$30.91	$31.18	$30.91	$31.18	$31.18	1,013
2022-07-20	$30.74	$31.00	$30.74	$30.96	$30.96	3,214
2022-07-19	$30.52	$30.84	$30.52	$30.84	$30.84	2,953
2022-07-18	$30.60	$30.60	$30.24	$30.26	$30.26	1,940
2022-07-15	$30.22	$30.40	$30.22	$30.40	$30.40	1,189
2022-07-14	$29.69	$30.04	$29.69	$30.04	$30.04	9,071
2022-07-13	$29.91	$30.18	$29.84	$30.11	$30.11	7,807
2022-07-12	$30.39	$30.39	$30.19	$30.19	$30.19	391
2022-07-11	$30.38	$30.40	$30.35	$30.35	$30.35	1,612
2022-07-08	$30.59	$30.70	$30.59	$30.64	$30.64	1,081
2022-07-07	$30.46	$30.64	$30.46	$30.64	$30.64	2,952
2022-07-06	$30.29	$30.44	$30.14	$30.31	$30.31	4,048
2022-07-05	$29.84	$30.23	$29.77	$30.23	$30.23	3,965
2022-07-01	$30.00	$30.22	$29.91	$30.22	$30.22	13,238
2022-06-30	$29.74	$30.11	$29.74	$29.92	$29.92	22,338
2022-06-29	$30.19	$30.23	$30.08	$30.15	$30.15	3,526
2022-06-28	$30.59	$30.60	$30.15	$30.16	$30.16	18,720
2022-06-27	$30.52	$30.68	$30.52	$30.56	$30.56	2,947
2022-06-24	$30.32	$30.62	$30.32	$30.62	$30.62	2,881
2022-06-23	$29.90	$30.00	$29.71	$29.99	$29.99	24,324
2022-06-22	$29.78	$29.91	$29.76	$29.84	$29.84	2,681
2022-06-21	$29.80	$29.90	$29.78	$29.81	$29.81	6,843
2022-06-17	$29.21	$29.41	$29.21	$29.32	$29.32	2,008
2022-06-16	$29.22	$29.34	$29.04	$29.18	$29.18	9,563
2022-06-15	$29.91	$30.16	$29.71	$29.93	$29.93	10,616
2022-06-14	$29.58	$29.66	$29.57	$29.60	$29.60	10,876
2022-06-13	$29.87	$29.88	$29.62	$29.62	$29.62	4,694
2022-06-10	$30.76	$30.76	$30.55	$30.58	$30.58	84,007
2022-06-09	$31.77	$31.77	$31.22	$31.22	$31.22	96,742
2022-06-08	$31.89	$31.98	$31.75	$31.75	$31.75	2,722
2022-06-07	$31.73	$32.02	$31.69	$32.01	$32.01	13,389
2022-06-06	$32.04	$32.04	$31.73	$31.78	$31.78	7,875
2022-06-03	$31.85	$31.85	$31.64	$31.68	$31.68	19,985
2022-06-02	$31.55	$32.07	$31.55	$32.07	$32.07	5,817
2022-06-01	$31.64	$31.82	$31.53	$31.72	$31.72	2,205
2022-05-31	$31.78	$32.02	$31.77	$31.83	$31.83	7,194
2022-05-27	$31.79	$31.93	$31.76	$31.93	$31.93	7,182
2022-05-26	$30.97	$31.48	$30.97	$31.46	$31.46	24,910
2022-05-25	$30.75	$31.05	$30.75	$30.94	$30.94	3,500
2022-05-24	$30.44	$30.77	$30.42	$30.73	$30.73	2,384
2022-05-23	$30.78	$30.92	$30.63	$30.92	$30.92	261,017
2022-05-20	$30.65	$30.65	$30.06	$30.49	$30.49	28,819
2022-05-19	$30.53	$30.76	$30.43	$30.52	$30.52	8,213
2022-05-18	$31.34	$31.34	$30.52	$30.67	$30.67	5,413
2022-05-17	$31.33	$31.57	$31.32	$31.56	$31.56	12,375
2022-05-16	$31.09	$31.33	$31.04	$31.14	$31.14	3,392
2022-05-13	$30.94	$31.23	$30.94	$31.23	$31.23	8,208
2022-05-12	$30.50	$30.77	$30.26	$30.56	$30.56	12,927
2022-05-11	$31.18	$31.22	$30.63	$30.63	$30.63	4,532
2022-05-10	$31.21	$31.21	$30.78	$31.02	$31.02	7,842
2022-05-09	$31.33	$31.34	$30.95	$30.95	$30.95	13,106
2022-05-06	$31.63	$31.81	$31.36	$31.73	$31.73	31,115
2022-05-05	$32.32	$32.32	$31.58	$31.78	$31.78	37,865
2022-05-04	$32.06	$32.79	$31.83	$32.73	$32.73	9,646
2022-05-03	$31.79	$32.07	$31.79	$31.92	$31.92	49,901
2022-05-02	$31.66	$31.81	$31.32	$31.75	$31.75	11,686
2022-04-29	$32.24	$32.25	$31.66	$31.71	$31.71	17,343
2022-04-28	$32.19	$32.64	$32.02	$32.51	$32.51	12,178
2022-04-27	$32.04	$32.32	$31.96	$32.05	$32.05	44,132
2022-04-26	$32.56	$32.56	$31.96	$31.96	$31.96	27,748
2022-04-25	$32.24	$32.67	$32.05	$32.59	$32.59	38,068
2022-04-22	$33.03	$33.03	$32.40	$32.40	$32.40	48,995
2022-04-21	$33.77	$33.79	$33.10	$33.12	$33.12	36,375
2022-04-20	$33.73	$33.73	$33.48	$33.48	$33.48	23,999
2022-04-19	$33.21	$33.59	$33.11	$33.59	$33.59	5,463
2022-04-18	$33.24	$33.26	$33.03	$33.11	$33.11	18,352
2022-04-14	$33.53	$33.53	$33.14	$33.15	$33.15	36,067
2022-04-13	$33.24	$33.55	$33.16	$33.48	$33.48	20,412
2022-04-12	$33.48	$33.52	$33.01	$33.13	$33.13	26,403
2022-04-11	$33.43	$33.47	$33.21	$33.21	$33.21	28,107
2022-04-08	$33.55	$33.81	$33.55	$33.66	$33.66	677,411
2022-04-07	$33.59	$33.80	$33.40	$33.75	$33.75	50,591
2022-04-06	$33.53	$33.68	$33.43	$33.61	$33.61	69,992
2022-04-05	$34.11	$34.15	$33.72	$33.72	$33.72	97,684
2022-04-04	$34.00	$34.17	$33.91	$34.17	$34.17	97,155
2022-04-01	$34.00	$34.00	$33.78	$33.98	$33.98	554,987
2022-03-31	$33.91	$33.97	$33.86	$33.92	$33.92	403,692
2022-03-30	$33.96	$33.96	$33.91	$33.92	$33.92	32,333
2022-03-29	$33.92	$33.95	$33.85	$33.94	$33.94	53,761
2022-03-28	$33.73	$33.76	$33.56	$33.76	$33.76	50,273
2022-03-25	$33.52	$33.65	$33.49	$33.65	$33.65	20,863
2022-03-24	$33.35	$33.53	$33.26	$33.53	$33.53	5,032
2022-03-23	$33.32	$33.39	$33.23	$33.23	$33.23	9,458
2022-03-22	$33.38	$33.43	$33.34	$33.43	$33.43	4,981
2022-03-21	$33.25	$33.25	$33.03	$33.15	$33.15	6,426
2022-03-18	$32.86	$33.20	$32.78	$33.15	$33.15	8,792
2022-03-17	$32.57	$32.81	$32.51	$32.81	$32.81	54,737
2022-03-16	$32.34	$32.48	$31.96	$32.48	$32.48	4,465
2022-03-15	$31.56	$31.96	$31.56	$31.96	$31.96	3,274
2022-03-14	$31.71	$31.71	$31.39	$31.45	$31.45	8,561
2022-03-11	$32.05	$32.05	$31.65	$31.65	$31.65	5,128
2022-03-10	$31.85	$31.98	$31.70	$31.98	$31.98	1,922
2022-03-09	$31.94	$32.18	$31.86	$32.06	$32.06	22,012
2022-03-08	$31.63	$32.05	$31.49	$31.52	$31.52	15,516
2022-03-07	$32.04	$32.08	$31.67	$31.69	$31.69	23,423
2022-03-04	$32.22	$32.35	$32.12	$32.35	$32.35	13,999
2022-03-03	$32.55	$32.65	$32.50	$32.50	$32.50	1,212
2022-03-02	$32.39	$32.66	$32.39	$32.60	$32.60	3,097
2022-03-01	$32.43	$32.43	$32.12	$32.20	$32.20	31,048
2022-02-28	$32.39	$32.55	$32.29	$32.54	$32.54	6,185
2022-02-25	$32.23	$32.59	$32.18	$32.59	$32.59	4,332
2022-02-24	$31.07	$32.13	$31.07	$32.13	$32.13	12,450
2022-02-23	$32.28	$32.28	$31.78	$31.78	$31.78	22,090
2022-02-22	$32.39	$32.45	$32.04	$32.17	$32.17	19,081
2022-02-18	$32.61	$32.61	$32.38	$32.40	$32.40	7,145
2022-02-17	$32.73	$32.79	$32.54	$32.54	$32.54	5,298
2022-02-16	$32.82	$33.00	$32.79	$32.97	$32.97	45,518
2022-02-15	$32.90	$32.90	$32.81	$32.87	$32.87	3,421
2022-02-14	$32.53	$32.61	$32.45	$32.59	$32.59	1,197
2022-02-11	$33.03	$33.08	$32.65	$32.65	$32.65	7,601
2022-02-10	$33.07	$33.08	$32.92	$32.96	$32.96	5,133
2022-02-09	$33.18	$33.25	$33.16	$33.24	$33.24	3,842
2022-02-08	$32.90	$33.06	$32.88	$33.06	$33.06	2,444
2022-02-07	$32.94	$32.97	$32.86	$32.93	$32.93	18,689
2022-02-04	$32.87	$32.99	$32.80	$32.98	$32.98	10,147
2022-02-03	$33.03	$33.03	$32.81	$32.81	$32.81	1,842
2022-02-02	$33.14	$33.21	$33.14	$33.21	$33.21	853
2022-02-01	$32.96	$33.08	$32.88	$33.08	$33.08	3,662
2022-01-31	$32.54	$32.97	$32.54	$32.97	$32.97	93,582
2022-01-28	$32.07	$32.65	$32.07	$32.65	$32.65	5,842
2022-01-27	$32.42	$32.48	$32.10	$32.18	$32.18	8,489
2022-01-26	$32.49	$32.65	$32.17	$32.23	$32.23	33,206
2022-01-25	$32.28	$32.41	$32.23	$32.23	$32.23	3,576
2022-01-24	$32.05	$32.42	$31.60	$32.42	$32.42	5,086
2022-01-21	$32.69	$32.71	$32.41	$32.41	$32.41	3,201
2022-01-20	$33.08	$33.10	$32.74	$32.74	$32.74	8,346
2022-01-19	$33.02	$33.14	$32.92	$32.92	$32.92	8,676
2022-01-18	$33.03	$33.15	$32.99	$32.99	$32.99	34,344
2022-01-14	$33.22	$33.22	$33.15	$33.22	$33.22	5,722
2022-01-13	$33.42	$33.45	$33.23	$33.23	$33.23	7,350
2022-01-12	$33.44	$33.44	$33.35	$33.40	$33.40	23,206
2022-01-11	$33.32	$33.35	$33.24	$33.35	$33.35	34,589
2022-01-10	$33.09	$33.25	$33.01	$33.25	$33.25	30,207
2022-01-07	$33.21	$33.27	$33.19	$33.23	$33.23	4,228
2022-01-06	$33.27	$33.32	$33.17	$33.24	$33.24	5,733
2022-01-05	$33.43	$33.43	$33.26	$33.26	$33.26	9,404
2022-01-04	$33.46	$33.46	$33.40	$33.44	$33.44	4,565
2022-01-03	$33.42	$33.44	$33.32	$33.44	$33.44	132,488
2021-12-31	$33.37	$33.38	$33.32	$33.38	$33.38	2,993
2021-12-30	$33.40	$33.46	$33.36	$33.38	$33.38	42,080
2021-12-29	$33.36	$33.42	$33.34	$33.39	$33.39	23,313
2021-12-28	$33.32	$33.36	$33.32	$33.36	$33.36	1,333
2021-12-27	$33.29	$33.33	$33.29	$33.31	$33.31	4,839
2021-12-23	$33.00	$33.24	$33.00	$33.24	$33.24	2,376
2021-12-22	$33.09	$33.14	$33.06	$33.13	$33.13	3,689
2021-12-21	$32.86	$33.00	$32.85	$33.00	$33.00	4,148
2021-12-20	$32.69	$32.80	$32.69	$32.80	$32.80	3,042
2021-12-17	$32.91	$33.03	$32.89	$32.91	$32.91	2,666
2021-12-16	$33.03	$33.07	$33.02	$33.03	$33.03	1,509
2021-12-15	$32.89	$33.14	$32.89	$33.14	$33.14	1,292
2021-12-14	$32.95	$33.00	$32.84	$32.92	$32.92	5,446
2021-12-13	$33.07	$33.11	$33.01	$33.03	$33.03	1,754
2021-12-10	$33.08	$33.12	$33.05	$33.10	$33.10	4,307
2021-12-09	$33.09	$33.11	$33.01	$33.01	$33.01	1,371
2021-12-08	$33.03	$33.07	$33.02	$33.06	$33.06	3,081
2021-12-07	$32.93	$33.06	$32.93	$32.97	$32.97	28,058
2021-12-06	$32.58	$32.76	$32.58	$32.70	$32.70	5,697
2021-12-03	$32.70	$32.70	$32.34	$32.47	$32.47	3,456
2021-12-02	$32.53	$32.72	$32.52	$32.64	$32.64	5,389
2021-12-01	$32.85	$32.95	$32.48	$32.48	$32.48	7,236
2021-11-30	$32.69	$32.75	$32.61	$32.62	$32.62	5,333
2021-11-29	$32.79	$33.01	$32.79	$32.94	$32.94	5,331
2021-11-26	$32.71	$32.74	$32.66	$32.67	$32.67	807
2021-11-24	$32.91	$33.06	$32.91	$33.03	$33.03	8,069
2021-11-23	$33.04	$33.04	$32.91	$33.03	$33.03	15,469
2021-11-22	$33.07	$33.11	$33.00	$33.00	$33.00	4,813
2021-11-19	$32.98	$33.10	$32.98	$33.03	$33.03	2,560
2021-11-18	$33.02	$33.06	$33.00	$33.06	$33.06	9,132
2021-11-17	$33.06	$33.10	$33.00	$33.02	$33.02	2,279
2021-11-16	$33.08	$33.08	$33.05	$33.07	$33.07	2,982
2021-11-15	$33.03	$33.05	$32.96	$33.03	$33.03	9,363
2021-11-12	$32.98	$33.03	$32.93	$33.01	$33.01	6,283
2021-11-11	$32.92	$32.96	$32.92	$32.95	$32.95	4,119
2021-11-10	$32.90	$33.00	$32.86	$32.90	$32.90	7,347
2021-11-09	$32.99	$33.01	$32.90	$33.00	$33.00	5,846
2021-11-08	$33.11	$33.11	$32.98	$33.02	$33.02	4,741
2021-11-05	$33.08	$33.14	$32.99	$33.03	$33.03	35,384
2021-11-04	$33.00	$33.07	$32.94	$33.01	$33.01	28,645
2021-11-03	$32.96	$32.98	$32.91	$32.98	$32.98	4,351
2021-11-02	$32.87	$32.97	$32.87	$32.92	$32.92	9,746
2021-11-01	$32.78	$32.86	$32.78	$32.86	$32.86	1,910
2021-10-29	$32.79	$32.85	$32.75	$32.85	$32.85	7,640
2021-10-28	$32.80	$32.83	$32.75	$32.83	$32.83	4,202
2021-10-27	$32.80	$32.84	$32.72	$32.72	$32.72	2,558
2021-10-26	$32.88	$32.89	$32.74	$32.76	$32.76	7,502
2021-10-25	$32.69	$32.84	$32.69	$32.78	$32.78	1,659
2021-10-22	$32.72	$32.72	$32.60	$32.72	$32.72	1,815
2021-10-21	$32.68	$32.74	$32.62	$32.73	$32.73	4,812
2021-10-20	$32.68	$32.68	$32.65	$32.68	$32.68	6,645
2021-10-19	$32.57	$32.63	$32.56	$32.63	$32.63	16,732
2021-10-18	$32.41	$32.52	$32.41	$32.52	$32.52	7,823
2021-10-15	$32.49	$32.49	$32.43	$32.47	$32.47	3,525
2021-10-14	$32.28	$32.38	$32.27	$32.38	$32.38	7,435
2021-10-13	$32.04	$32.16	$32.04	$32.12	$32.12	27,989
2021-10-12	$32.04	$32.18	$31.99	$32.04	$32.04	31,198
2021-10-11	$32.08	$32.11	$32.06	$32.11	$32.11	17,860
2021-10-08	$32.25	$32.27	$32.17	$32.20	$32.20	38,031
2021-10-07	$32.19	$32.36	$32.15	$32.16	$32.16	95,890
2021-10-06	$31.84	$32.06	$31.84	$32.06	$32.06	2,600
2021-10-05	$31.97	$32.05	$31.97	$32.05	$32.05	3,044
2021-10-04	$31.92	$31.95	$31.70	$31.72	$31.72	26,537
2021-10-01	$31.86	$32.09	$31.86	$32.06	$32.06	1,977
2021-09-30	$32.09	$32.10	$31.80	$31.80	$31.80	14,645
2021-09-29	$32.13	$32.13	$31.96	$32.07	$32.07	3,577
2021-09-28	$32.22	$32.22	$32.00	$32.00	$32.00	974
2021-09-27	$32.29	$32.37	$32.29	$32.35	$32.35	897
2021-09-24	$32.26	$32.44	$32.26	$32.44	$32.44	1,059
2021-09-23	$32.23	$32.38	$32.23	$32.27	$32.27	15,436
2021-09-22	$32.11	$32.26	$32.07	$32.15	$32.15	1,779
2021-09-21	$31.94	$32.01	$31.86	$31.93	$31.93	9,502
2021-09-20	$32.03	$32.03	$31.74	$31.92	$31.92	15,500
2021-09-17	$32.38	$32.38	$32.19	$32.24	$32.24	1,754
2021-09-16	$32.30	$32.41	$32.26	$32.36	$32.36	6,639
2021-09-15	$32.26	$32.38	$32.21	$32.38	$32.38	16,216
2021-09-14	$32.23	$32.30	$32.18	$32.24	$32.24	4,874
2021-09-13	$32.22	$32.30	$32.22	$32.30	$32.30	1,027
2021-09-10	$32.42	$32.42	$32.25	$32.25	$32.25	3,388
2021-09-09	$32.40	$32.52	$32.32	$32.38	$32.38	12,642
2021-09-08	$32.38	$32.48	$32.36	$32.43	$32.43	3,508
2021-09-07	$32.53	$32.53	$32.40	$32.45	$32.45	10,732
2021-09-03	$32.48	$32.59	$32.42	$32.52	$32.52	2,957
2021-09-02	$32.55	$32.55	$32.44	$32.49	$32.49	1,702
2021-09-01	$32.54	$32.57	$32.42	$32.44	$32.44	7,849
2021-08-31	$32.52	$32.53	$32.40	$32.42	$32.42	1,283
2021-08-30	$32.38	$32.57	$32.38	$32.48	$32.48	7,747
2021-08-27	$32.46	$32.46	$32.36	$32.43	$32.43	1,280
2021-08-26	$32.22	$32.35	$32.22	$32.30	$32.30	2,258
2021-08-25	$32.45	$32.45	$32.31	$32.32	$32.32	5,904
2021-08-24	$32.40	$32.40	$32.30	$32.35	$32.35	2,050
2021-08-23	$32.35	$32.39	$32.26	$32.33	$32.33	5,601
2021-08-20	$32.14	$32.14	$32.06	$32.12	$32.12	41,130
2021-08-19	$31.97	$32.10	$31.91	$32.04	$32.04	15,452
2021-08-18	$32.03	$32.19	$32.03	$32.04	$32.04	79,389
2021-08-17	$32.22	$32.30	$32.05	$32.20	$32.20	7,023
2021-08-16	$32.19	$32.31	$32.18	$32.31	$32.31	6,405
2021-08-13	$32.34	$32.34	$32.22	$32.22	$32.22	1,016
2021-08-12	$32.27	$32.30	$32.18	$32.26	$32.26	5,895
2021-08-11	$32.20	$32.26	$32.13	$32.21	$32.21	24,991
2021-08-10	$32.16	$32.25	$32.11	$32.15	$32.15	10,240
2021-08-09	$32.09	$32.20	$32.07	$32.10	$32.10	4,838
2021-08-06	$32.21	$32.21	$32.15	$32.15	$32.15	503
2021-08-05	$32.05	$32.17	$32.05	$32.14	$32.14	18,430
2021-08-04	$32.09	$32.12	$31.98	$32.04	$32.04	8,092
2021-08-03	$31.91	$32.14	$31.91	$32.09	$32.09	4,463
2021-08-02	$32.02	$32.08	$31.95	$31.95	$31.95	3,634
2021-07-30	$32.05	$32.08	$31.99	$31.99	$31.99	3,758
2021-07-29	$32.11	$32.17	$32.09	$32.09	$32.09	4,774
2021-07-28	$31.93	$32.09	$31.92	$32.03	$32.03	6,800
2021-07-27	$32.06	$32.07	$31.87	$31.98	$31.98	9,034
2021-07-26	$31.96	$32.11	$31.95	$32.00	$32.00	9,217
2021-07-23	$31.91	$32.06	$31.91	$32.06	$32.06	4,458
2021-07-22	$31.87	$31.92	$31.81	$31.90	$31.90	16,301
2021-07-21	$31.83	$31.92	$31.77	$31.86	$31.86	4,113
2021-07-20	$31.61	$31.81	$31.58	$31.73	$31.73	3,023
2021-07-19	$31.45	$31.50	$31.35	$31.42	$31.42	3,693
2021-07-16	$31.84	$31.84	$31.73	$31.73	$31.73	1,548
2021-07-15	$31.85	$31.87	$31.76	$31.85	$31.85	4,847
2021-07-14	$31.97	$32.02	$31.83	$31.91	$31.91	53,719
2021-07-13	$31.97	$32.01	$31.89	$31.90	$31.90	6,669
2021-07-12	$31.88	$31.98	$31.88	$31.97	$31.97	12,877
2021-07-09	$31.87	$31.92	$31.84	$31.88	$31.88	2,843
2021-07-08	$31.76	$31.76	$31.43	$31.70	$31.70	7,474
2021-07-07	$31.92	$31.92	$31.78	$31.86	$31.86	9,839
2021-07-06	$31.82	$31.84	$31.70	$31.84	$31.84	2,487
2021-07-02	$31.81	$31.92	$31.75	$31.87	$31.87	10,696
2021-07-01	$31.64	$31.83	$31.64	$31.75	$31.75	15,602
2021-06-30	$31.60	$31.75	$31.60	$31.68	$31.68	8,063
2021-06-29	$31.63	$31.75	$31.62	$31.66	$31.66	6,527
2021-06-28	$31.64	$31.73	$31.55	$31.67	$31.67	3,186
2021-06-25	$31.56	$31.68	$31.55	$31.64	$31.64	4,629
2021-06-24	$31.59	$31.66	$31.51	$31.53	$31.53	10,228
2021-06-23	$31.55	$31.57	$31.43	$31.50	$31.50	2,622
2021-06-22	$31.41	$31.51	$31.30	$31.48	$31.48	6,527
2021-06-21	$31.16	$31.39	$31.11	$31.37	$31.37	12,523
2021-06-18	$31.23	$31.23	$31.05	$31.11	$31.11	10,642
2021-06-17	$31.31	$31.39	$31.28	$31.31	$31.31	12,400
2021-06-16	$31.42	$31.50	$31.25	$31.34	$31.34	11,050
2021-06-15	$31.47	$31.49	$31.37	$31.43	$31.43	10,944
2021-06-14	$31.46	$31.46	$31.32	$31.44	$31.44	9,578
2021-06-11	$31.49	$31.49	$31.31	$31.41	$31.41	8,681
2021-06-10	$31.30	$31.44	$31.30	$31.38	$31.38	10,318
2021-06-09	$31.36	$31.37	$31.24	$31.29	$31.29	5,560
2021-06-08	$31.31	$31.36	$31.25	$31.34	$31.34	5,333
2021-06-07	$31.35	$31.36	$31.25	$31.36	$31.36	9,772
2021-06-04	$31.17	$31.31	$31.17	$31.31	$31.31	5,582
2021-06-03	$31.11	$31.21	$31.08	$31.13	$31.13	28,905
2021-06-02	$31.14	$31.28	$31.11	$31.16	$31.16	25,176
2021-06-01	$31.39	$31.39	$31.13	$31.18	$31.18	4,569
2021-05-28	$31.27	$31.27	$31.17	$31.23	$31.23	4,648
2021-05-27	$31.16	$31.23	$31.11	$31.18	$31.18	5,069
2021-05-26	$31.04	$31.16	$31.01	$31.13	$31.13	13,788
2021-05-25	$31.15	$31.15	$31.00	$31.05	$31.05	12,648
2021-05-24	$31.09	$31.13	$31.06	$31.12	$31.12	5,951
2021-05-21	$30.91	$30.97	$30.88	$30.88	$30.88	3,486
2021-05-20	$30.75	$30.93	$30.75	$30.93	$30.93	33,491
2021-05-19	$30.56	$30.68	$30.46	$30.63	$30.63	9,575
2021-05-18	$30.90	$30.94	$30.75	$30.75	$30.75	16,295
2021-05-17	$30.81	$30.95	$30.81	$30.95	$30.95	9,948
2021-05-14	$30.80	$31.05	$30.80	$31.04	$31.04	8,646
2021-05-13	$30.60	$30.73	$30.55	$30.65	$30.65	23,018
2021-05-12	$30.73	$30.76	$30.33	$30.33	$30.33	24,551
2021-05-11	$30.79	$30.89	$30.65	$30.89	$30.89	19,225
2021-05-10	$31.15	$31.25	$31.01	$31.01	$31.01	31,345
2021-05-07	$31.14	$31.23	$31.13	$31.17	$31.17	8,676
2021-05-06	$30.85	$31.09	$30.81	$31.06	$31.06	20,075
2021-05-05	$30.83	$31.01	$30.80	$30.85	$30.85	19,800
2021-05-04	$30.93	$30.94	$30.71	$30.80	$30.80	53,639
2021-05-03	$30.97	$31.09	$30.95	$30.99	$30.99	15,229
2021-04-30	$31.04	$31.04	$30.90	$30.97	$30.97	31,916
2021-04-29	$31.05	$31.11	$30.94	$31.09	$31.09	51,990
2021-04-28	$31.06	$31.07	$30.94	$30.99	$30.99	132,804
2021-04-27	$30.92	$31.03	$30.86	$31.01	$31.01	16,061
2021-04-26	$30.96	$31.01	$30.92	$30.96	$30.96	8,660
2021-04-23	$30.82	$30.97	$30.77	$30.95	$30.95	8,217
2021-04-22	$30.89	$30.95	$30.70	$30.73	$30.73	14,180
2021-04-21	$30.75	$30.94	$30.74	$30.86	$30.86	35,195
2021-04-20	$30.83	$30.83	$30.63	$30.77	$30.77	62,489
2021-04-19	$30.86	$30.89	$30.75	$30.81	$30.81	113,350
2021-04-16	$30.95	$31.01	$30.86	$30.93	$30.93	265,302
2021-04-15	$30.75	$30.91	$30.75	$30.91	$30.91	66,414
2021-04-14	$30.81	$30.82	$30.60	$30.71	$30.71	40,850
2021-04-13	$30.73	$30.82	$30.66	$30.73	$30.73	84,184
2021-04-12	$30.69	$30.71	$30.62	$30.69	$30.69	24,337
2021-04-09	$30.63	$30.72	$30.55	$30.72	$30.72	45,617
2021-04-08	$30.46	$30.61	$30.46	$30.55	$30.55	63,845
2021-04-07	$30.42	$30.51	$30.41	$30.47	$30.47	30,265
2021-04-06	$30.49	$30.51	$30.42	$30.47	$30.47	48,451
2021-04-05	$30.25	$30.53	$30.25	$30.46	$30.46	124,515
2021-04-01	$30.13	$30.25	$30.05	$30.24	$30.24	504,595
2021-03-31	$30.06	$30.07	$30.03	$30.05	$30.05	754,411
2021-03-30	$30.05	$30.06	$30.02	$30.06	$30.06	101,048
2021-03-29	$30.05	$30.05	$30.02	$30.03	$30.03	29,872
2021-03-26	$30.02	$30.06	$30.02	$30.04	$30.04	13,657
2021-03-25	$30.00	$30.07	$29.96	$30.04	$30.04	21,497
2021-03-24	$30.06	$30.06	$29.99	$30.00	$30.00	23,985
2021-03-23	$30.05	$30.05	$29.92	$30.02	$30.02	40,021
2021-03-22	$30.04	$30.05	$30.03	$30.04	$30.04	6,382
2021-03-19	$30.05	$30.05	$30.00	$30.04	$30.04	9,166
2021-03-18	$30.01	$30.03	$29.94	$29.96	$29.96	6,737
2021-03-17	$30.05	$30.05	$29.96	$29.96	$29.96	8,918
2021-03-16	$29.95	$30.06	$29.92	$29.99	$29.99	35,702
2021-03-15	$30.03	$30.06	$29.99	$29.99	$29.99	11,094
2021-03-12	$30.03	$30.06	$29.93	$30.02	$30.02	72,294
2021-03-11	$29.92	$30.02	$29.92	$30.02	$30.02	7,115
2021-03-10	$29.95	$29.99	$29.91	$29.98	$29.98	4,360
2021-03-09	$29.94	$29.96	$29.91	$29.95	$29.95	2,703
2021-03-08	$29.95	$30.00	$29.90	$29.95	$29.95	4,257
2021-03-05	$29.95	$29.99	$29.88	$29.92	$29.92	12,137
2021-03-04	$29.93	$30.00	$29.88	$29.92	$29.92	16,662
2021-03-03	$29.95	$29.96	$29.91	$29.93	$29.93	1,727
2021-03-02	$29.96	$30.00	$29.91	$29.95	$29.95	8,066
2021-03-01	$29.98	$30.01	$29.88	$29.94	$29.94	8,046
2021-02-26	$29.87	$29.93	$29.87	$29.92	$29.92	8,087
2021-02-25	$29.92	$29.93	$29.90	$29.90	$29.90	4,837
2021-02-24	$29.93	$30.02	$29.93	$29.95	$29.95	4,770
2021-02-23	$29.89	$29.90	$29.85	$29.90	$29.90	14,752
2021-02-22	$29.88	$29.90	$29.87	$29.87	$29.87	8,128
2021-02-19	$29.90	$29.90	$29.85	$29.89	$29.89	1,404
2021-02-18	$29.87	$29.90	$29.85	$29.86	$29.86	6,882
2021-02-17	$29.89	$29.90	$29.84	$29.89	$29.89	3,387
2021-02-16	$29.88	$29.89	$29.85	$29.88	$29.88	5,869
2021-02-12	$29.90	$29.90	$29.84	$29.87	$29.87	15,977
2021-02-11	$29.82	$29.90	$29.82	$29.87	$29.87	5,407
2021-02-10	$29.84	$29.90	$29.82	$29.86	$29.86	4,173
2021-02-09	$29.86	$29.90	$29.83	$29.86	$29.86	3,176
2021-02-08	$29.86	$29.87	$29.86	$29.86	$29.86	2,757
2021-02-05	$29.84	$29.88	$29.82	$29.82	$29.82	5,869
2021-02-04	$29.80	$29.89	$29.80	$29.89	$29.89	6,374
2021-02-03	$29.84	$29.86	$29.79	$29.81	$29.81	5,733
2021-02-02	$29.69	$29.83	$29.69	$29.81	$29.81	6,527
2021-02-01	$29.69	$29.73	$29.68	$29.68	$29.68	7,480
2021-01-29	$29.73	$29.73	$29.60	$29.67	$29.67	5,259
2021-01-28	$29.74	$29.80	$29.67	$29.74	$29.74	8,067
2021-01-27	$29.78	$29.79	$29.67	$29.70	$29.70	18,369
2021-01-26	$29.82	$29.84	$29.82	$29.82	$29.82	5,290
2021-01-25	$29.84	$29.84	$29.81	$29.82	$29.82	3,847
2021-01-22	$29.78	$29.90	$29.78	$29.85	$29.85	3,910
2021-01-21	$29.80	$29.91	$29.78	$29.86	$29.86	9,239
2021-01-20	$29.76	$29.80	$29.75	$29.79	$29.79	9,816
2021-01-19	$29.77	$29.77	$29.72	$29.74	$29.74	26,017
2021-01-15	$29.79	$29.79	$29.70	$29.76	$29.76	10,504
2021-01-14	$29.80	$29.80	$29.73	$29.75	$29.75	5,272
2021-01-13	$29.78	$29.79	$29.74	$29.76	$29.76	3,990
2021-01-12	$29.71	$29.77	$29.71	$29.74	$29.74	5,123
2021-01-11	$29.75	$29.79	$29.69	$29.69	$29.69	5,004
2021-01-08	$29.81	$29.86	$29.70	$29.76	$29.76	8,124
2021-01-07	$29.78	$29.83	$29.73	$29.77	$29.77	3,080
2021-01-06	$29.60	$29.81	$29.60	$29.73	$29.73	29,532
2021-01-05	$29.66	$29.70	$29.65	$29.65	$29.65	11,148
2021-01-04	$29.63	$29.67	$29.55	$29.62	$29.62	99,793
2020-12-31	$29.70	$29.71	$29.61	$29.65	$29.65	25,990
2020-12-30	$29.69	$29.73	$29.59	$29.67	$29.67	13,443
2020-12-29	$29.70	$29.73	$29.60	$29.67	$29.67	22,726
2020-12-28	$29.60	$29.70	$29.60	$29.66	$29.66	16,350
2020-12-24	$29.57	$29.60	$29.57	$29.58	$29.58	3,999
2020-12-23	$29.57	$29.57	$29.57	$29.57	$29.57	4,200
2020-12-22	$29.59	$29.59	$29.50	$29.55	$29.55	11,082
2020-12-21	$29.55	$29.60	$29.50	$29.50	$29.50	30,712
2020-12-18	$29.60	$29.60	$29.53	$29.56	$29.56	4,766
2020-12-17	$29.60	$29.60	$29.56	$29.57	$29.57	10,454
2020-12-16	$29.50	$29.60	$29.50	$29.55	$29.55	2,156
2020-12-15	$29.53	$29.57	$29.53	$29.54	$29.54	890
2020-12-14	$29.60	$29.60	$29.47	$29.49	$29.49	5,152
2020-12-11	$29.57	$29.57	$29.46	$29.51	$29.51	8,049
2020-12-10	$29.57	$29.57	$29.51	$29.56	$29.56	6,498
2020-12-09	$29.59	$29.60	$29.49	$29.54	$29.54	10,439
2020-12-08	$29.48	$29.58	$29.48	$29.57	$29.57	88,233
2020-12-07	$29.53	$29.58	$29.50	$29.57	$29.57	39,566
2020-12-04	$29.54	$29.58	$29.51	$29.54	$29.54	106,675
2020-12-03	$29.58	$29.58	$29.49	$29.52	$29.52	6,169
2020-12-02	$29.49	$29.57	$29.49	$29.52	$29.52	4,013
2020-12-01	$29.58	$29.60	$29.49	$29.52	$29.52	25,900
2020-11-30	$29.50	$29.54	$29.40	$29.48	$29.48	41,783
2020-11-27	$29.50	$29.50	$29.45	$29.46	$29.46	2,030
2020-11-25	$29.47	$29.53	$29.44	$29.47	$29.47	14,149
2020-11-24	$29.37	$29.52	$29.37	$29.47	$29.47	14,316
2020-11-23	$29.39	$29.39	$29.30	$29.37	$29.37	23,722
2020-11-20	$29.40	$29.44	$29.29	$29.32	$29.32	23,248
2020-11-19	$29.30	$29.38	$29.29	$29.34	$29.34	5,820
2020-11-18	$29.40	$29.40	$29.25	$29.25	$29.25	1,275
2020-11-17	$29.48	$29.48	$29.31	$29.38	$29.38	8,592
2020-11-16	$29.42	$29.46	$29.36	$29.39	$29.39	243,002
2020-11-13	$29.26	$29.38	$29.23	$29.33	$29.33	10,933
2020-11-12	$29.27	$29.27	$29.17	$29.18	$29.18	1,146
2020-11-11	$29.29	$29.42	$29.26	$29.27	$29.27	3,350
2020-11-10	$29.31	$29.32	$29.21	$29.26	$29.26	3,852
2020-11-09	$29.56	$29.56	$29.27	$29.27	$29.27	13,551
2020-11-06	$29.15	$29.18	$29.15	$29.18	$29.18	639
2020-11-05	$29.12	$29.20	$29.07	$29.11	$29.11	4,309
2020-11-04	$29.03	$29.03	$29.03	$29.03	$29.03	23
2020-11-03	$28.74	$28.80	$28.65	$28.75	$28.75	8,585
2020-11-02	$28.46	$28.57	$28.39	$28.53	$28.53	16,751
2020-10-30	$28.38	$28.40	$28.22	$28.32	$28.32	7,272
2020-10-29	$28.41	$28.64	$28.41	$28.58	$28.58	3,618
2020-10-28	$28.48	$28.48	$28.38	$28.38	$28.38	34,074
2020-10-27	$28.75	$28.78	$28.75	$28.78	$28.78	662
2020-10-26	$28.81	$28.81	$28.75	$28.75	$28.75	1,679
2020-10-23	$28.89	$28.98	$28.89	$28.98	$28.98	721
2020-10-22	$28.90	$28.95	$28.90	$28.95	$28.95	2,346
2020-10-21	$28.87	$28.91	$28.80	$28.91	$28.91	14,028
2020-10-20	$28.88	$28.99	$28.80	$28.90	$28.90	16,212
2020-10-19	$29.00	$29.00	$28.78	$28.78	$28.78	2,924
2020-10-16	$29.03	$29.04	$28.99	$28.99	$28.99	1,355
2020-10-15	$28.93	$29.04	$28.90	$29.00	$29.00	17,024
2020-10-14	$28.94	$29.04	$28.94	$29.04	$29.04	26,704
2020-10-13	$29.10	$29.10	$28.98	$29.04	$29.04	4,641
2020-10-12	$28.95	$29.12	$28.95	$29.09	$29.09	1,876
2020-10-09	$28.81	$28.95	$28.81	$28.92	$28.92	6,890
2020-10-08	$28.72	$28.80	$28.72	$28.79	$28.79	2,342
2020-10-07	$28.69	$28.75	$28.65	$28.71	$28.71	6,732
2020-10-06	$28.70	$28.70	$28.58	$28.58	$28.58	876
2020-10-05	$28.59	$28.68	$28.57	$28.68	$28.68	2,818
2020-10-02	$28.58	$28.61	$28.51	$28.54	$28.54	8,937
2020-10-01	$28.61	$28.61	$28.53	$28.59	$28.59	34,251
2020-09-30	$28.56	$28.61	$28.56	$28.57	$28.57	90,411
2020-09-29	$28.52	$28.57	$28.41	$28.53	$28.53	21,696
2020-09-28	$28.42	$28.54	$28.41	$28.54	$28.54	56,887
2020-09-25	$27.98	$28.39	$27.98	$28.37	$28.37	5,947
2020-09-24	$28.16	$28.30	$28.16	$28.25	$28.25	842
2020-09-23	$28.49	$28.49	$28.18	$28.18	$28.18	1,756
2020-09-22	$28.31	$28.49	$28.29	$28.40	$28.40	4,476
2020-09-21	$28.43	$28.43	$28.21	$28.31	$28.31	12,967
2020-09-18	$28.50	$28.57	$28.47	$28.55	$28.55	6,880
2020-09-17	$28.59	$28.59	$28.49	$28.56	$28.56	918
2020-09-16	$28.60	$28.73	$28.60	$28.63	$28.63	1,238
2020-09-15	$28.60	$28.76	$28.60	$28.62	$28.62	7,480
2020-09-14	$28.57	$28.66	$28.55	$28.64	$28.64	17,607
2020-09-11	$28.55	$28.55	$28.44	$28.47	$28.47	1,869
2020-09-10	$28.57	$28.57	$28.40	$28.40	$28.40	4,382
2020-09-09	$28.45	$28.60	$28.44	$28.58	$28.58	4,140
2020-09-08	$28.30	$28.40	$28.30	$28.35	$28.35	6,118
2020-09-04	$28.44	$28.53	$28.23	$28.53	$28.53	118,414
2020-09-03	$28.73	$28.75	$28.40	$28.41	$28.41	21,264
2020-09-02	$28.84	$28.85	$28.77	$28.81	$28.81	4,440
2020-09-01	$28.74	$28.75	$28.74	$28.75	$28.75	12,230
2020-08-31	$28.78	$28.82	$28.77	$28.77	$28.77	1,211
2020-08-28	$28.74	$28.83	$28.74	$28.83	$28.83	43,174
2020-08-27	$28.76	$28.81	$28.70	$28.78	$28.78	183,108
2020-08-26	$28.79	$28.85	$28.75	$28.80	$28.80	2,952
2020-08-25	$28.71	$28.81	$28.70	$28.81	$28.81	1,511
2020-08-24	$28.75	$28.78	$28.68	$28.74	$28.74	3,792
2020-08-21	$28.67	$28.72	$28.66	$28.69	$28.69	5,698
2020-08-20	$28.63	$28.68	$28.63	$28.68	$28.68	484
2020-08-19	$28.70	$28.73	$28.63	$28.63	$28.63	12,350
2020-08-18	$28.69	$28.73	$28.61	$28.61	$28.61	4,874
2020-08-17	$28.55	$28.70	$28.55	$28.64	$28.64	20,013
2020-08-14	$28.57	$28.63	$28.49	$28.56	$28.56	4,755
2020-08-13	$28.67	$28.67	$28.55	$28.58	$28.58	16,968
2020-08-12	$28.61	$28.66	$28.61	$28.66	$28.66	6,105
2020-08-11	$28.62	$28.67	$28.44	$28.44	$28.44	103,352
2020-08-10	$28.49	$28.57	$28.49	$28.57	$28.57	5,823
2020-08-07	$28.43	$28.60	$28.41	$28.52	$28.52	39,548
2020-08-06	$28.39	$28.53	$28.39	$28.52	$28.52	3,624
2020-08-05	$28.48	$28.49	$28.41	$28.46	$28.46	309,168
2020-08-04	$28.40	$28.45	$28.33	$28.41	$28.41	6,683
2020-08-03	$28.33	$28.38	$28.28	$28.36	$28.36	7,270
2020-07-31	$28.30	$28.30	$28.08	$28.22	$28.22	3,153
2020-07-30	$28.04	$28.21	$28.04	$28.19	$28.19	18,919
2020-07-29	$28.19	$28.25	$28.18	$28.21	$28.21	25,522
2020-07-28	$28.18	$28.22	$28.09	$28.09	$28.09	6,435
2020-07-27	$28.14	$28.21	$28.13	$28.16	$28.16	2,852
2020-07-24	$28.13	$28.13	$28.04	$28.08	$28.08	1,953
2020-07-23	$28.31	$28.31	$28.05	$28.12	$28.12	6,350
2020-07-22	$28.28	$28.31	$28.23	$28.27	$28.27	9,415
2020-07-21	$28.36	$28.36	$28.20	$28.24	$28.24	2,723
2020-07-20	$28.10	$28.31	$28.10	$28.31	$28.31	44,797
2020-07-17	$28.10	$28.14	$28.00	$28.10	$28.10	29,711
2020-07-16	$28.03	$28.04	$28.00	$28.03	$28.03	1,640
2020-07-15	$28.00	$28.05	$27.90	$28.01	$28.01	31,148
2020-07-14	$27.69	$27.92	$27.69	$27.92	$27.92	7,753
2020-07-13	$27.98	$28.11	$27.72	$27.72	$27.72	68,202
2020-07-10	$27.77	$27.94	$27.77	$27.94	$27.94	3,400
2020-07-09	$27.90	$27.91	$27.68	$27.69	$27.69	17,717
2020-07-08	$27.91	$27.91	$27.71	$27.86	$27.86	12,158
2020-07-07	$27.91	$27.97	$27.74	$27.84	$27.84	8,700
2020-07-06	$27.91	$27.97	$27.85	$27.93	$27.93	7,915
2020-07-02	$27.81	$27.89	$27.77	$27.80	$27.80	11,700
2020-07-01	$27.61	$27.67	$27.60	$27.67	$27.67	3,379
2020-06-30	$27.53	$27.60	$27.39	$27.60	$27.60	3,700
2020-06-29	$27.10	$27.32	$27.10	$27.31	$27.31	3,978
2020-06-26	$27.30	$27.30	$27.10	$27.10	$27.10	77,300
2020-06-25	$27.25	$27.47	$27.25	$27.42	$27.42	25,094
2020-06-24	$27.55	$27.55	$27.12	$27.26	$27.26	6,600
2020-06-23	$27.62	$27.75	$27.59	$27.60	$27.60	7,600
2020-06-22	$27.47	$27.55	$27.43	$27.50	$27.50	5,500
2020-06-19	$27.65	$27.65	$27.26	$27.41	$27.41	6,918
2020-06-18	$27.45	$27.54	$27.41	$27.47	$27.47	4,235
2020-06-17	$27.50	$27.62	$27.42	$27.50	$27.50	9,664
2020-06-16	$27.61	$27.61	$27.46	$27.46	$27.46	1,900
2020-06-15	$26.78	$27.31	$26.78	$27.31	$27.31	79,059
2020-06-12	$27.38	$27.38	$26.98	$27.20	$27.20	2,190
2020-06-11	$27.51	$27.51	$26.96	$26.99	$26.99	3,283
2020-06-10	$27.91	$28.04	$27.87	$27.87	$27.87	4,054
2020-06-09	$27.92	$27.96	$27.92	$27.95	$27.95	1,900
2020-06-08	$28.04	$28.14	$27.99	$28.01	$28.01	10,577
2020-06-05	$27.95	$28.05	$27.90	$28.03	$28.03	69,100
2020-06-04	$27.70	$27.70	$27.63	$27.68	$27.68	2,600
2020-06-03	$27.70	$27.78	$27.63	$27.71	$27.71	2,100
2020-06-02	$27.48	$27.52	$27.37	$27.52	$27.52	1,276
2020-06-01	$27.33	$27.48	$27.33	$27.45	$27.45	21,242
2020-05-29	$27.15	$27.42	$27.15	$27.41	$27.41	23,737
2020-05-28	$27.33	$27.52	$27.33	$27.34	$27.34	15,904
2020-05-27	$27.44	$27.47	$27.07	$27.38	$27.38	13,849
2020-05-26	$27.47	$27.47	$27.14	$27.17	$27.17	12,749
2020-05-22	$26.90	$26.97	$26.83	$26.97	$26.97	2,375
2020-05-21	$27.04	$27.05	$26.81	$26.94	$26.94	15,076
2020-05-20	$27.05	$27.18	$27.00	$27.05	$27.05	3,800
2020-05-19	$26.76	$27.01	$26.76	$26.88	$26.88	4,337
2020-05-18	$26.94	$27.01	$26.78	$27.01	$27.01	4,700
2020-05-15	$26.27	$26.48	$26.22	$26.48	$26.48	6,400
2020-05-14	$25.97	$26.28	$25.93	$26.28	$26.28	4,959
2020-05-13	$26.63	$26.63	$25.82	$26.14	$26.14	30,175
2020-05-12	$26.79	$26.84	$26.57	$26.57	$26.57	6,769
2020-05-11	$26.74	$26.95	$26.67	$26.87	$26.87	7,111
2020-05-08	$26.56	$26.78	$26.51	$26.74	$26.74	14,200
2020-05-07	$26.48	$26.51	$26.35	$26.50	$26.50	20,600
2020-05-06	$26.29	$26.48	$25.80	$26.25	$26.25	123,023
2020-05-05	$26.25	$26.54	$26.23	$26.34	$26.34	18,553
2020-05-04	$26.00	$26.16	$26.00	$26.16	$26.16	19,853
2020-05-01	$26.13	$26.25	$25.91	$26.08	$26.08	26,854
2020-04-30	$26.52	$26.63	$26.50	$26.62	$26.62	5,000
2020-04-29	$26.55	$26.81	$26.55	$26.78	$26.78	27,000
2020-04-28	$26.54	$26.61	$26.32	$26.40	$26.40	215,552
2020-04-27	$26.29	$26.45	$26.26	$26.38	$26.38	3,500
2020-04-24	$25.74	$26.15	$25.74	$26.09	$26.09	19,011
2020-04-23	$25.90	$26.08	$25.80	$25.88	$25.88	7,317
2020-04-22	$25.79	$25.90	$25.68	$25.89	$25.89	21,900
2020-04-21	$25.69	$25.69	$25.42	$25.49	$25.49	40,800
2020-04-20	$26.00	$26.28	$25.95	$25.95	$25.95	45,950
2020-04-17	$26.44	$26.44	$26.05	$26.26	$26.26	9,000
2020-04-16	$25.79	$26.00	$25.71	$25.97	$25.97	8,374
2020-04-15	$25.72	$26.02	$25.72	$25.93	$25.93	8,600
2020-04-14	$26.04	$26.22	$25.97	$26.17	$26.17	10,900
2020-04-13	$25.62	$25.77	$25.52	$25.74	$25.74	123,600
2020-04-09	$25.87	$26.10	$25.82	$25.94	$25.94	7,500
2020-04-08	$25.53	$25.74	$25.48	$25.74	$25.74	39,000
2020-04-07	$25.73	$25.79	$25.24	$25.31	$25.31	211,600
2020-04-06	$25.18	$25.36	$24.83	$25.36	$25.36	63,482
2020-04-03	$24.31	$24.59	$23.84	$24.15	$24.15	76,685
2020-04-02	$24.03	$24.57	$23.98	$24.48	$24.48	95,344
2020-04-01	$24.60	$24.60	$23.81	$24.14	$24.14	1,541,575
2020-03-31	$24.86	$24.89	$24.49	$24.82	$24.82	418,031
2020-03-30	$24.52	$24.75	$24.50	$24.66	$24.66	45,023
2020-03-27	$24.07	$24.42	$23.94	$24.15	$24.15	26,544
2020-03-26	$23.99	$25.00	$23.99	$24.23	$24.23	89,452
2020-03-25	$23.24	$24.11	$23.23	$23.73	$23.73	99,263
2020-03-24	$23.00	$23.23	$22.86	$23.23	$23.23	26,400
2020-03-23	$21.86	$22.22	$21.34	$21.94	$21.94	121,125
2020-03-20	$22.97	$23.42	$21.85	$21.85	$21.85	51,492
2020-03-19	$22.50	$23.15	$22.50	$22.79	$22.79	9,664
2020-03-18	$21.90	$22.62	$21.90	$22.60	$22.60	9,000
2020-03-17	$22.68	$23.59	$22.42	$23.31	$23.31	28,954
2020-03-16	$22.15	$23.50	$21.49	$22.45	$22.45	50,917
2020-03-13	$24.11	$24.57	$22.98	$24.57	$24.57	144,302
2020-03-12	$24.11	$25.99	$22.07	$23.27	$23.27	219,332
2020-03-11	$25.44	$25.45	$24.52	$24.87	$24.87	140,826
2020-03-10	$25.58	$25.70	$24.79	$25.70	$25.70	627,686
2020-03-09	$25.66	$25.66	$24.83	$24.95	$24.95	369,600
2020-03-06	$26.09	$26.33	$25.80	$26.33	$26.33	322,800
2020-03-05	$26.73	$26.76	$26.53	$26.76	$26.76	2,200
2020-03-04	$26.80	$27.37	$26.80	$27.37	$27.37	800
2020-03-03	$27.00	$27.47	$26.40	$26.55	$26.55	90,768
2020-03-02	$26.34	$27.24	$26.24	$27.24	$27.24	749,639
2020-02-28	$25.84	$26.13	$25.58	$26.12	$26.12	94,800
2020-02-27	$26.64	$26.85	$26.45	$26.45	$26.45	6,111
2020-02-26	$27.52	$27.52	$27.28	$27.28	$27.28	7,400
2020-02-25	$27.83	$27.86	$27.31	$27.31	$27.31	21,500
2020-02-24	$28.11	$28.11	$28.00	$28.00	$28.00	1,500
2020-02-21	$28.52	$28.55	$28.51	$28.53	$28.53	1,300
2020-02-20	$28.77	$28.77	$28.58	$28.68	$28.68	5,703
2020-02-19	$28.71	$28.80	$28.70	$28.72	$28.72	9,200
2020-02-18	$28.62	$28.68	$28.62	$28.68	$28.68	1,929
2020-02-14	$28.66	$28.67	$28.60	$28.66	$28.66	7,189
2020-02-13	$28.65	$28.69	$28.63	$28.65	$28.65	8,037
2020-02-12	$28.66	$28.66	$28.66	$28.66	$28.66	75
2020-02-11	$28.57	$28.63	$28.57	$28.59	$28.59	12,589
2020-02-10	$28.51	$28.57	$28.51	$28.57	$28.57	2,900
2020-02-07	$28.50	$28.51	$28.46	$28.48	$28.48	3,700
2020-02-06	$28.56	$28.56	$28.54	$28.54	$28.54	5,900
2020-02-05	$28.36	$28.50	$28.36	$28.47	$28.47	4,787
2020-02-04	$28.33	$28.33	$28.31	$28.31	$28.31	1,500
2020-02-03	$28.12	$28.25	$28.05	$28.09	$28.09	12,800
2020-01-31	$28.14	$28.14	$27.95	$27.95	$27.95	428
2020-01-30	$28.06	$28.20	$28.05	$28.19	$28.19	3,594
2020-01-29	$28.21	$28.21	$28.21	$28.21	$28.21	8
2020-01-28	$28.22	$28.22	$28.22	$28.22	$28.22	174
2020-01-27	$28.10	$28.12	$27.99	$28.04	$28.04	57,600
2020-01-24	$28.20	$28.26	$28.20	$28.26	$28.26	1,400
2020-01-23	$28.41	$28.42	$28.35	$28.37	$28.37	8,400
2020-01-22	$28.48	$28.49	$28.43	$28.43	$28.43	5,200
2020-01-21	$28.38	$28.45	$28.36	$28.42	$28.42	49,500
2020-01-17	$28.38	$28.43	$28.37	$28.43	$28.43	3,755
2020-01-16	$28.28	$28.44	$28.26	$28.38	$28.38	59,605
2020-01-15	$28.31	$28.33	$28.25	$28.27	$28.27	10,878
2020-01-14	$28.26	$28.30	$28.25	$28.25	$28.25	48,631
2020-01-13	$28.17	$28.25	$28.17	$28.25	$28.25	14,500
2020-01-10	$28.21	$28.21	$28.13	$28.15	$28.15	58,969
2020-01-09	$28.11	$28.22	$28.09	$28.18	$28.18	17,200
2020-01-08	$27.97	$28.11	$27.97	$28.03	$28.03	107,812
2020-01-07	$28.02	$28.02	$27.94	$27.99	$27.99	2,300
2020-01-06	$27.76	$28.05	$27.76	$28.05	$28.05	17,052
2020-01-03	$28.03	$28.06	$27.98	$27.98	$27.98	1,900
2020-01-02	$28.07	$28.09	$28.01	$28.07	$28.07	7,800
2019-12-31	$27.92	$27.92	$27.92	$27.92	$27.92	49
2019-12-30	$27.82	$27.93	$27.82	$27.86	$27.86	2,300
2019-12-27	$27.99	$27.99	$27.94	$27.94	$27.94	514
2019-12-26	$28.00	$28.00	$27.95	$27.95	$27.95	300
2019-12-24	$27.85	$27.93	$27.85	$27.89	$27.89	13,615
2019-12-23	$27.90	$27.90	$27.90	$27.90	$27.90	1,700
2019-12-20	$27.81	$27.94	$27.81	$27.94	$27.94	7,523
2019-12-19	$27.75	$27.79	$27.75	$27.79	$27.79	800
2019-12-18	$27.80	$27.80	$27.74	$27.74	$27.74	527
2019-12-17	$27.73	$27.80	$27.69	$27.79	$27.79	15,264
2019-12-16	$27.86	$27.86	$27.73	$27.76	$27.76	9,630
2019-12-13	$27.59	$27.59	$27.59	$27.59	$27.59	125
2019-12-12	$27.38	$27.58	$27.38	$27.58	$27.58	2,426
2019-12-11	$27.34	$27.39	$27.34	$27.39	$27.39	5,719
2019-12-10	$27.34	$27.40	$27.30	$27.34	$27.34	52,544
2019-12-09	$27.42	$27.44	$27.33	$27.37	$27.37	2,609
2019-12-06	$27.46	$27.46	$27.40	$27.42	$27.42	8,900
2019-12-05	$27.31	$27.31	$27.14	$27.23	$27.23	7,733
2019-12-04	$27.23	$27.29	$27.18	$27.23	$27.23	12,900
2019-12-03	$26.97	$27.07	$26.92	$27.07	$27.07	7,825
2019-12-02	$27.36	$27.36	$27.16	$27.25	$27.25	10,100
2019-11-29	$27.40	$27.40	$27.40	$27.40	$27.40	0
2019-11-27	$27.49	$27.49	$27.37	$27.43	$27.43	21,266
2019-11-26	$27.33	$27.35	$27.32	$27.35	$27.35	3,600
2019-11-25	$27.39	$27.39	$27.27	$27.34	$27.34	18,000
2019-11-22	$27.16	$27.24	$27.08	$27.20	$27.20	3,959
2019-11-21	$27.16	$27.16	$27.15	$27.15	$27.15	400
2019-11-20	$27.23	$27.23	$27.14	$27.17	$27.17	596
2019-11-19	$27.28	$27.28	$27.25	$27.25	$27.25	1,490
2019-11-18	$27.27	$27.30	$27.15	$27.26	$27.26	35,700
2019-11-15	$27.12	$27.25	$27.11	$27.23	$27.23	11,900
2019-11-14	$27.07	$27.10	$27.05	$27.10	$27.10	4,912
2019-11-13	$27.09	$27.09	$27.05	$27.08	$27.08	2,900
2019-11-12	$27.08	$27.10	$27.04	$27.04	$27.04	25,700
2019-11-11	$26.94	$26.99	$26.94	$26.99	$26.99	2,200
2019-11-08	$26.97	$27.03	$26.96	$27.02	$27.02	11,442
2019-11-07	$27.09	$27.09	$26.99	$26.99	$26.99	7,800
2019-11-06	$26.87	$26.96	$26.86	$26.92	$26.92	7,619
2019-11-05	$26.93	$26.93	$26.90	$26.91	$26.91	2,539
2019-11-04	$26.92	$26.92	$26.92	$26.92	$26.92	57
2019-11-01	$26.74	$26.84	$26.74	$26.83	$26.83	7,700
2019-10-31	$26.52	$26.61	$26.52	$26.61	$26.61	1,800
2019-10-30	$26.70	$26.70	$26.56	$26.70	$26.70	12,364
2019-10-29	$26.66	$26.66	$26.64	$26.64	$26.64	100
2019-10-28	$26.55	$26.67	$26.55	$26.65	$26.65	63,413
2019-10-25	$26.55	$26.55	$26.53	$26.54	$26.54	1,000
2019-10-24	$26.46	$26.46	$26.46	$26.46	$26.46	27
2019-10-23	$26.41	$26.41	$26.41	$26.41	$26.41	96
2019-10-22	$26.46	$26.46	$26.37	$26.37	$26.37	911
2019-10-21	$26.39	$26.46	$26.39	$26.44	$26.44	6,000
2019-10-18	$26.32	$26.32	$26.32	$26.32	$26.32	80
2019-10-17	$26.39	$26.39	$26.38	$26.39	$26.39	5,800
2019-10-16	$26.32	$26.39	$26.32	$26.34	$26.34	2,634
2019-10-15	$26.43	$26.43	$26.35	$26.35	$26.35	1,300
2019-10-14	$26.16	$26.17	$26.16	$26.17	$26.17	200
2019-10-11	$26.28	$26.28	$26.22	$26.22	$26.22	900
2019-10-10	$26.02	$26.02	$26.01	$26.01	$26.01	100
2019-10-09	$25.87	$25.90	$25.80	$25.89	$25.89	3,558
2019-10-08	$25.75	$25.80	$25.70	$25.70	$25.70	1,800
2019-10-07	$26.02	$26.04	$26.01	$26.03	$26.03	2,600
2019-10-04	$25.96	$26.10	$25.96	$26.08	$26.08	3,400
2019-10-03	$25.55	$25.78	$25.55	$25.78	$25.78	2,249
2019-10-02	$25.88	$25.88	$25.65	$25.66	$25.66	9,900
2019-10-01	$26.30	$26.30	$25.94	$26.02	$26.02	4,629
2019-09-30	$26.21	$26.30	$26.21	$26.25	$26.25	6,500
2019-09-27	$26.21	$26.26	$26.07	$26.09	$26.09	5,683
2019-09-26	$26.23	$26.25	$26.23	$26.25	$26.25	200
2019-09-25	$26.17	$26.29	$26.17	$26.29	$26.29	500
2019-09-24	$26.16	$26.16	$26.15	$26.15	$26.15	100
2019-09-23	$26.28	$26.34	$26.28	$26.34	$26.34	160,200
2019-09-20	$26.42	$26.42	$26.34	$26.34	$26.34	386
2019-09-19	$26.41	$26.46	$26.41	$26.41	$26.41	600
2019-09-18	$26.39	$26.41	$26.35	$26.41	$26.41	498
2019-09-17	$26.36	$26.36	$26.36	$26.36	$26.36	0
2019-09-16	$26.35	$26.35	$26.35	$26.35	$26.35	133
2019-09-13	$26.46	$26.46	$26.38	$26.41	$26.41	2,200
2019-09-12	$26.44	$26.52	$26.42	$26.46	$26.46	10,300
2019-09-11	$26.19	$26.35	$26.19	$26.35	$26.35	2,550
2019-09-10	$26.09	$26.18	$26.09	$26.18	$26.18	1,300
2019-09-09	$26.19	$26.20	$26.19	$26.20	$26.20	600
2019-09-06	$26.19	$26.21	$26.16	$26.21	$26.21	580
2019-09-05	$26.00	$26.20	$26.00	$26.20	$26.20	3,200
2019-09-04	$25.93	$25.93	$25.93	$25.93	$25.93	0
2019-09-03	$25.69	$25.72	$25.64	$25.72	$25.72	800
2019-08-30	$25.81	$25.84	$25.78	$25.84	$25.84	2,400
2019-08-29	$25.88	$25.88	$25.81	$25.84	$25.84	9,029
2019-08-28	$25.58	$25.58	$25.58	$25.58	$25.58	8
2019-08-27	$25.61	$25.70	$25.46	$25.49	$25.49	2,441
2019-08-26	$25.44	$25.51	$25.43	$25.49	$25.49	8,100
2019-08-23	$25.74	$25.85	$25.28	$25.28	$25.28	6,319
2019-08-22	$25.82	$25.88	$25.82	$25.88	$25.88	5,132
2019-08-21	$25.89	$25.89	$25.84	$25.84	$25.84	579
2019-08-20	$25.72	$25.83	$25.72	$25.74	$25.74	9,338
2019-08-19	$25.84	$25.86	$25.84	$25.86	$25.86	524
2019-08-16	$25.57	$25.64	$25.56	$25.64	$25.64	16,897
2019-08-15	$25.32	$25.39	$25.27	$25.37	$25.37	20,504
2019-08-14	$25.47	$25.48	$25.29	$25.33	$25.33	6,399
2019-08-13	$25.59	$25.90	$25.59	$25.84	$25.84	5,912
2019-08-12	$25.59	$25.63	$25.56	$25.56	$25.56	5,844
2019-08-09	$25.89	$25.89	$25.67	$25.82	$25.82	1,053
2019-08-08	$25.73	$25.90	$25.71	$25.89	$25.89	51,061
2019-08-07	$25.30	$25.55	$25.21	$25.55	$25.55	5,129
2019-08-06	$25.38	$25.54	$25.38	$25.53	$25.53	2,156
2019-08-05	$25.53	$25.53	$25.20	$25.30	$25.30	14,708
2019-08-02	$25.87	$25.93	$25.74	$25.86	$25.86	5,699
2019-08-01	$26.30	$26.37	$25.96	$25.99	$25.99	18,208
2019-07-31	$26.43	$26.43	$26.09	$26.19	$26.19	31,413
2019-07-30	$26.30	$26.40	$26.30	$26.40	$26.40	1,966
2019-07-29	$26.41	$26.51	$26.41	$26.41	$26.41	6,990
2019-07-26	$26.49	$26.49	$26.49	$26.49	$26.49	0
2019-07-25	$26.44	$26.66	$26.29	$26.34	$26.34	4,379
2019-07-24	$27.43	$27.43	$27.43	$27.43	$27.43	1,958
2019-07-23	$26.27	$26.37	$26.25	$26.34	$26.34	26,203
2019-07-22	$26.24	$26.24	$26.20	$26.23	$26.23	4,556
2019-07-19	$26.27	$26.28	$26.18	$26.18	$26.18	5,862
2019-07-18	$26.23	$26.28	$26.14	$26.28	$26.28	74,882
2019-07-17	$26.32	$26.32	$26.23	$26.25	$26.25	55,334
2019-07-16	$27.52	$27.52	$26.33	$26.36	$26.36	26,283
2019-07-15	$26.42	$26.43	$26.35	$26.39	$26.39	52,570
2019-07-12	$26.34	$26.38	$26.34	$26.38	$26.38	4,604
2019-07-11	$26.24	$26.30	$26.24	$26.30	$26.30	2,886
2019-07-10	$26.13	$26.25	$26.13	$26.25	$26.25	11,121
2019-07-09	$26.12	$26.17	$26.06	$26.07	$26.07	47,469
2019-07-08	$26.15	$26.19	$26.11	$26.14	$26.14	6,515
2019-07-05	$26.07	$26.28	$26.07	$26.23	$26.23	2,483
2019-07-03	$26.11	$26.25	$26.11	$26.25	$26.25	100
2019-07-02	$26.12	$26.12	$26.03	$26.06	$26.06	3,934
2019-07-01	$26.20	$26.20	$25.95	$26.05	$26.05	17,188
2019-06-28	$25.79	$25.92	$25.79	$25.88	$25.88	3,650
2019-06-27	$25.79	$25.80	$25.75	$25.80	$25.80	2,105
2019-06-26	$25.77	$25.77	$25.74	$25.74	$25.74	7,225
2019-06-25	$25.97	$25.97	$25.75	$25.77	$25.77	4,290
2019-06-24	$25.93	$25.93	$25.93	$25.93	$25.93	9
2019-06-21	$25.98	$26.00	$25.94	$26.00	$26.00	3,031
2019-06-20	$25.83	$25.96	$25.83	$25.96	$25.96	105
2019-06-19	$25.78	$25.82	$25.78	$25.82	$25.82	1,181
2019-06-18	$25.60	$25.71	$25.60	$25.71	$25.71	2,820
2019-06-17	$25.55	$25.55	$25.52	$25.52	$25.52	200
2019-06-14	$25.51	$25.54	$25.50	$25.54	$25.54	692
2019-06-13	$25.55	$25.60	$25.47	$25.51	$25.51	4,447
2019-06-12	$25.49	$25.51	$25.45	$25.45	$25.45	7,072
2019-06-11	$25.67	$25.67	$25.49	$25.49	$25.49	7,532
2019-06-10	$25.51	$25.59	$25.51	$25.53	$25.53	37,232
2019-06-07	$25.50	$25.50	$25.38	$25.43	$25.43	6,105
2019-06-06	$25.12	$25.27	$25.07	$25.26	$25.26	13,468
2019-06-05	$25.10	$25.12	$24.98	$25.08	$25.08	19,800
2019-06-04	$24.78	$24.92	$24.71	$24.92	$24.92	14,027
2019-06-03	$24.57	$24.59	$24.48	$24.52	$24.52	6,450
2019-05-31	$24.63	$24.67	$24.59	$24.59	$24.59	6,261
2019-05-30	$24.87	$24.87	$24.80	$24.81	$24.81	14,411
2019-05-29	$24.85	$24.86	$24.72	$24.78	$24.78	1,640
2019-05-28	$25.11	$25.13	$24.94	$24.94	$24.94	27,212
2019-05-24	$25.20	$25.20	$25.04	$25.10	$25.10	13,708
2019-05-23	$25.07	$25.07	$24.90	$25.02	$25.02	11,924
2019-05-22	$25.29	$25.34	$25.26	$25.30	$25.30	8,666
2019-05-21	$25.30	$25.37	$25.25	$25.35	$25.35	7,495
2019-05-20	$25.20	$25.22	$25.17	$25.18	$25.18	10,309
2019-05-17	$25.27	$25.45	$25.27	$25.30	$25.30	4,566
2019-05-16	$25.36	$25.52	$25.36	$25.40	$25.40	5,996
2019-05-15	$25.10	$25.30	$25.10	$25.23	$25.23	14,642
2019-05-14	$25.12	$25.25	$25.08	$25.13	$25.13	11,814
2019-05-13	$25.09	$25.09	$24.89	$24.98	$24.98	13,046
2019-05-10	$25.32	$25.38	$25.05	$25.38	$25.38	17,126
2019-05-09	$25.21	$25.37	$25.09	$25.33	$25.33	12,255
2019-05-08	$25.36	$25.50	$25.36	$25.38	$25.38	36,248
2019-05-07	$25.58	$25.58	$25.30	$25.43	$25.43	46,551
2019-05-06	$25.61	$25.71	$25.58	$25.71	$25.71	3,348
2019-05-03	$25.72	$25.82	$25.72	$25.79	$25.79	20,470
2019-05-02	$25.72	$25.73	$25.53	$25.59	$25.59	4,585
2019-05-01	$25.86	$25.89	$25.66	$25.66	$25.66	14,974
2019-04-30	$25.71	$25.84	$25.65	$25.84	$25.84	20,002
2019-04-29	$25.75	$25.82	$25.74	$25.81	$25.81	6,584
2019-04-26	$25.73	$25.74	$25.62	$25.73	$25.73	11,811
2019-04-25	$25.75	$25.75	$25.60	$25.70	$25.70	21,219
2019-04-24	$25.72	$25.74	$25.64	$25.71	$25.71	2,050
2019-04-23	$25.66	$25.75	$25.64	$25.72	$25.72	4,386
2019-04-22	$25.55	$25.58	$25.51	$25.56	$25.56	29,882
2019-04-18	$25.44	$25.60	$25.44	$25.58	$25.58	10,415
2019-04-17	$25.72	$25.72	$25.49	$25.56	$25.56	12,443
2019-04-16	$25.65	$25.65	$25.51	$25.58	$25.58	76,663
2019-04-15	$25.64	$25.64	$25.49	$25.57	$25.57	11,070
2019-04-12	$25.57	$25.57	$25.51	$25.57	$25.57	7,932
2019-04-11	$25.45	$25.45	$25.35	$25.43	$25.43	9,172
2019-04-10	$25.39	$25.44	$25.37	$25.43	$25.43	20,165
2019-04-09	$25.45	$25.45	$25.34	$25.35	$25.35	104,428
2019-04-08	$25.51	$25.51	$25.30	$25.49	$25.49	46,451
2019-04-05	$25.45	$25.47	$25.36	$25.43	$25.43	38,653
2019-04-04	$25.37	$25.37	$25.29	$25.36	$25.36	34,970
2019-04-03	$25.29	$25.37	$25.27	$25.32	$25.32	72,988
2019-04-02	$25.26	$25.29	$25.16	$25.27	$25.27	85,194
2019-04-01	$25.30	$25.30	$25.07	$25.27	$25.27	798,365